FINAL PRE-CLEARING PRICES AS OF 04/17/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD AUG23 10.0 2034.4 10.0 2034.4 ---- ---- 51 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1944.7 -8.0 1952.7 MAY23 ---- ---- ---- ---- 1941.8 -8.0 1949.8 JUN23 ---- ---- ---- ---- 1937.3 -8.0 1945.3 AUG23 ---- ---- ---- ---- 1933.2 -8.0 1941.2 OCT23 ---- ---- ---- ---- 1929.1 -8.0 1937.1 DEC23 ---- ---- ---- ---- 1925.0 -8.0 1933.0 FEB24 ---- ---- ---- ---- 1922.9 -8.0 1930.9 APR24 ---- ---- ---- ---- 1917.9 -8.0 1925.9 JUN24 ---- ---- ---- ---- 1912.9 -8.0 1920.9 AUG24 ---- ---- ---- ---- 1908.8 -8.0 1916.8 OCT24 ---- ---- ---- ---- 1904.7 -8.0 1912.7 DEC24 ---- ---- ---- ---- 1900.9 -8.0 1908.9 FEB25 ---- ---- ---- ---- 1898.8 -8.0 1906.8 JUN25 ---- ---- ---- ---- 1888.9 -8.0 1896.9 DEC25 ---- ---- ---- ---- 1876.9 -8.0 1884.9 JUN26 ---- ---- ---- ---- 1864.9 -8.0 1872.9 DEC26 ---- ---- ---- ---- 1856.9 -8.0 1864.9 JUN27 ---- ---- ---- ---- 1846.9 -8.0 1854.9 DEC27 ---- ---- ---- ---- 1836.9 -8.0 1844.9 JUN28 ---- ---- ---- ---- 1826.9 -8.0 1834.9 DEC28 ---- ---- ---- ---- 1816.9 -8.0 1824.9 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.53 -.47 244.00 1370 MAY23 ---- ---- ---- ---- 235.00 UNCH 235.00 1362 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1134 JLY23 ---- ---- ---- ---- 210.00 -15.00 225.00 745 AUG23 ---- ---- ---- ---- 210.00 -15.00 225.00 704 SEP23 ---- ---- ---- ---- 210.00 -15.00 225.00 701 OCT23 ---- ---- ---- ---- 210.00 -10.00 220.00 664 NOV23 ---- ---- ---- ---- 210.00 -10.00 220.00 621 DEC23 ---- ---- ---- ---- 210.00 -10.00 220.00 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7964 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 358.56 -.41 358.97 100 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 2375.00 2375.00 2374.00A 2373.25A 2377.75 -1.25 23 2379.00 16 25 MAY23 2378.00 2378.00 2378.00 2383.00B 2381.25 -3.00 88 2384.25 130 504 JUN23 2386.50 2396.00B 2361.50A 2388.00A 2387.75 -3.75 241 2391.50 1218 1038 JLY23 2395.00 2405.75B 2366.75A 2391.25B 2393.25 -6.00 1151 2399.25 860 1328 AUG23 2391.00 2411.50B 2377.00A 2407.25B 2403.00 -4.75 708 2407.75 446 401 SEP23 2386.25 2419.00B 2385.00A 2403.00A 2412.00 -2.25 154 2414.25 82 49 OCT23 2404.00 2415.00B 2402.50A 2406.00A 2417.00 -11.75 131 2428.75 NOV23 ---- ---- ---- ---- 2435.00 -8.00 2443.00 DEC23 ---- ---- ---- 2431.00A 2446.50 -4.00 2450.50 1 11 JAN24 ---- ---- ---- ---- 2455.75 -4.00 2459.75 FEB24 ---- ---- ---- ---- 2466.25 -4.00 2470.25 MAR24 ---- ---- ---- ---- 2476.50 -4.00 2480.50 APR24 ---- ---- ---- ---- 2483.50 -4.00 2487.50 MAY24 ---- ---- ---- ---- 2490.25 -4.00 2494.25 JUN24 ---- ---- ---- ---- 2495.25 -4.00 2499.25 JLY24 ---- ---- ---- ---- 2504.75 -3.75 2508.50 AUG24 ---- ---- ---- ---- 2514.25 -3.75 2518.00 SEP24 ---- ---- ---- ---- 2523.25 -3.75 2527.00 OCT24 ---- ---- ---- ---- 2529.75 -3.75 2533.50 NOV24 ---- ---- ---- ---- 2541.00 -3.75 2544.75 DEC24 ---- ---- ---- ---- 2523.75 -3.75 2527.50 9 JAN25 ---- ---- ---- ---- 2530.00 -3.75 2533.75 FEB25 ---- ---- ---- ---- 2536.25 -3.75 2540.00 MAR25 ---- ---- ---- ---- 2542.25 -4.00 2546.25 APR25 ---- ---- ---- ---- 2550.25 -4.00 2554.25 MAY25 ---- ---- ---- ---- 2558.50 -4.00 2562.50 JUN25 ---- ---- ---- ---- 2565.75 -4.00 2569.75 JLY25 ---- ---- ---- ---- 2574.00 -4.00 2578.00 AUG25 ---- ---- ---- ---- 2581.25 -4.00 2585.25 SEP25 ---- ---- ---- ---- 2588.00 -4.25 2592.25 OCT25 ---- ---- ---- ---- 2595.50 -4.25 2599.75 NOV25 ---- ---- ---- ---- 2601.50 -4.25 2605.75 DEC25 ---- ---- ---- ---- 2608.75 -4.25 2613.00 JAN26 ---- ---- ---- ---- 2616.75 -4.25 2621.00 FEB26 ---- ---- ---- ---- 2624.75 -4.25 2629.00 MAR26 ---- ---- ---- ---- 2632.75 -4.25 2637.00 APR26 ---- ---- ---- ---- 2641.75 -4.25 2646.00 MAY26 ---- ---- ---- ---- 2649.75 -4.25 2654.00 JUN26 ---- ---- ---- ---- 2657.75 -4.25 2662.00 JLY26 ---- ---- ---- ---- 2665.75 -4.25 2670.00 AUG26 ---- ---- ---- ---- 2672.75 -4.25 2677.00 SEP26 ---- ---- ---- ---- 2680.75 -4.25 2685.00 OCT26 ---- ---- ---- ---- 2687.75 -4.25 2692.00 NOV26 ---- ---- ---- ---- 2695.75 -4.25 2700.00 DEC26 ---- ---- ---- ---- 2703.75 -4.25 2708.00 JAN27 ---- ---- ---- ---- 2713.75 -4.25 2718.00 FEB27 ---- ---- ---- ---- 2723.75 -4.25 2728.00 MAR27 ---- ---- ---- ---- 2733.75 -4.25 2738.00 APR27 ---- ---- ---- ---- 2744.75 -4.25 2749.00 MAY27 ---- ---- ---- ---- 2754.75 -4.25 2759.00 JUN27 ---- ---- ---- ---- 2764.75 -4.25 2769.00 JLY27 ---- ---- ---- ---- 2772.75 -4.25 2777.00 AUG27 ---- ---- ---- ---- 2786.75 -4.25 2791.00 SEP27 ---- ---- ---- ---- 2789.75 -4.25 2794.00 OCT27 ---- ---- ---- ---- 2796.75 -4.25 2801.00 NOV27 ---- ---- ---- ---- 2804.75 -4.25 2809.00 DEC27 ---- ---- ---- ---- 2812.75 -4.25 2817.00 JAN28 ---- ---- ---- ---- 2822.75 -4.25 2827.00 FEB28 ---- ---- ---- ---- 2832.75 -4.25 2837.00 MAR28 ---- ---- ---- ---- 2842.75 -4.25 2847.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2496 2753 3365 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25209 +.00032 .25177 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 20 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24300 UNCH .24300 20 2181 AUG23 ---- ---- ---- ---- .24250 -.00050 .24300 20 2414 SEP23 ---- ---- ---- ---- .24300 UNCH .24300 20 2155 OCT23 ---- ---- ---- ---- .24250 -.00029 .24279 35 1850 NOV23 ---- ---- .24200A .24200A .24200 -.00079 .24279 35 1882 DEC23 ---- ---- ---- ---- .24279 UNCH .24279 35 1834 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 27 963 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 25 949 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 25 755 APR24 ---- ---- ---- ---- .24500 UNCH .24500 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 262 25482 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 808 JUN23 500.00 500.00 500.00 500.00 500.00 -15.00 1 515.00 625 JLY23 ---- ---- ---- ---- 485.00 -15.00 500.00 757 AUG23 ---- ---- ---- ---- 485.00 -15.00 500.00 763 SEP23 ---- ---- ---- ---- 485.00 -15.00 500.00 668 OCT23 ---- ---- ---- ---- 470.00 -15.00 485.00 598 NOV23 ---- ---- ---- ---- 470.00 -15.00 485.00 624 DEC23 ---- ---- ---- ---- 470.00 -15.00 485.00 573 JAN24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 FEB24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 MAR24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 APR24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 MAY24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 JUN24 ---- ---- ---- ---- 485.00 -15.00 500.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5716 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.83 -.09 16.92 802 MAY23 ---- ---- ---- ---- 16.65 -.05 16.70 30 715 JUN23 ---- ---- ---- ---- 16.35 -.43 16.78 819 JLY23 ---- ---- ---- ---- 16.90 +.10 16.80 30 980 AUG23 ---- ---- ---- ---- 16.30 -.53 16.83 899 SEP23 ---- ---- ---- ---- 15.90 -.93 16.83 937 OCT23 ---- ---- 16.70A 16.70A 16.35 -.48 16.83 919 NOV23 ---- ---- 16.70A 16.70A 16.35 -.48 16.83 887 DEC23 ---- ---- 16.70A 16.70A 16.35 -.48 16.83 840 JAN24 ---- ---- 16.70A 16.70A 16.59 -.35 16.94 935 FEB24 ---- ---- ---- ---- 16.59 -.35 16.94 971 MAR24 ---- ---- ---- ---- 16.59 -.36 16.95 949 APR24 ---- ---- 16.70A 16.70A 16.70 -.30 17.00 847 MAY24 ---- ---- 16.70A 16.70A 16.70 -.30 17.00 849 JUN24 ---- ---- ---- ---- 16.75 -.25 17.00 756 JLY24 ---- ---- ---- ---- 16.86 -.24 17.10 10 541 AUG24 ---- ---- ---- ---- 16.86 -.24 17.10 10 528 SEP24 ---- ---- ---- ---- 16.86 -.24 17.10 10 518 OCT24 ---- ---- ---- ---- 16.87 -.28 17.15 20 716 NOV24 ---- ---- ---- ---- 16.87 -.28 17.15 20 716 DEC24 ---- ---- ---- ---- 16.87 -.28 17.15 20 668 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 18.00 152 MAY25 ---- ---- ---- ---- 18.00 UNCH 18.00 152 JUN25 ---- ---- ---- ---- 18.00 UNCH 18.00 65 JLY25 ---- ---- ---- ---- 18.30 UNCH 18.30 80 AUG25 ---- ---- ---- ---- 18.30 UNCH 18.30 80 SEP25 ---- ---- ---- ---- 18.30 UNCH 18.30 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 150 18459 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.20 -.19 330.39 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 72 2295 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2126 JLY23 330.00 330.00 330.00 330.00 302.55 -27.45 1 330.00 10 1729 AUG23 ---- ---- ---- ---- 302.00 -8.00 310.00 10 1716 SEP23 ---- ---- ---- ---- 302.00 -8.00 310.00 10 1676 OCT23 ---- ---- ---- ---- 302.00 -8.00 310.00 10 1408 NOV23 ---- ---- ---- ---- 302.00 -8.00 310.00 10 1259 DEC23 ---- ---- ---- ---- 302.00 -8.00 310.00 10 1267 JAN24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 140 FEB24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 89 MAR24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 89 APR24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 49 MAY24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 49 JUN24 ---- ---- ---- ---- 301.39 -13.49 314.88 8 49 JLY24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 49 AUG24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 49 SEP24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 49 OCT24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 49 NOV24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 43 DEC24 ---- ---- ---- ---- 300.00 -14.88 314.88 8 43 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 228 16687 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 848.00 +3.00 845.00 563 MAY23 ---- ---- 800.00A 800.00A 800.00 -5.00 805.00 48 670 JUN23 775.00 775.00 775.00 775.00 775.00 UNCH 8 775.00 13 1152 JLY23 775.00 775.00 755.00A 755.00A 755.00 -10.00 1 765.00 3 663 AUG23 740.00 740.00 740.00 740.00 740.00 -5.00 3 745.00 208 796 SEP23 ---- ---- 735.00A 735.00A 735.00 -5.00 740.00 12 656 OCT23 ---- ---- 730.00A 730.00A 730.00 -5.00 735.00 44 270 NOV23 ---- ---- ---- ---- 730.00 -5.00 735.00 44 1087 DEC23 ---- ---- 725.00A 725.00A 725.00 -10.00 735.00 35 273 JAN24 ---- ---- ---- ---- 730.00 -10.00 740.00 45 85 FEB24 ---- ---- ---- ---- 730.00 -10.00 740.00 45 85 MAR24 ---- ---- ---- ---- 730.00 -10.00 740.00 35 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 532 6385 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 436.00 UNCH 436.00 3 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 JUN23 ---- ---- ---- 415.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 3 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 4 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 4 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 GC Gold Futures APR23 2002.7 2008.9B 1983.2 1994.3A 1994.2 -8.0 554 2002.2 718 1144 MAY23 2004.8 2018.2 1984.6 1997.7A 1997.6 -8.9 741 2006.5 1484 1762 JUN23 2014.1 2028.0 1993.4 2007.5 2007.0 -8.8 179708 2015.8 262825 403981 AUG23 2033.0 2046.6 2012.5 2025.8A 2025.7 -8.7 2412 2034.4 6727 35596 OCT23 2053.7 2063.4B 2032.4A 2046.2B 2044.1 -8.8 143 2052.9 683 9482 DEC23 2071.1 2082.5 2050.4A 2062.1A 2062.2 -9.0 947 2071.2 2410 25999 FEB24 2097.0 2100.1 2071.9 2079.2A 2079.6 -9.0 217 2088.6 360 3298 APR24 2096.4 2096.4 2096.3 2098.3B 2096.1 -9.0 8 2105.1 41 890 JUN24 ---- ---- ---- 2099.5A 2112.1 -8.9 4 2121.0 5 692 AUG24 ---- ---- ---- 2115.0A 2126.5 -8.7 2 2135.2 52 OCT24 ---- ---- ---- 2129.6A 2138.8 -8.6 2147.4 32 DEC24 2158.8 2158.8 2158.8 2142.5A 2152.0 -8.3 1 2160.3 3 459 FEB25 ---- ---- ---- ---- 2167.7 -8.2 2175.9 JUN25 ---- ---- ---- 2201.2B 2188.2 -7.9 2196.1 4 DEC25 ---- ---- ---- 2230.5B 2214.4 -7.9 2222.3 8 JUN26 ---- ---- ---- ---- 2228.9 -7.9 2236.8 DEC26 ---- ---- ---- ---- 2253.2 -7.9 2261.1 2 JUN27 ---- ---- ---- ---- 2267.7 -7.9 2275.6 DEC27 ---- ---- ---- ---- 2290.0 -7.9 2297.9 JUN28 ---- ---- ---- ---- 2301.6 -7.9 2309.5 DEC28 ---- ---- ---- ---- 2320.9 -7.9 2328.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 184737 275256 483401 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2008.8 -24.8 2033.6 GCK Kilo Gold Futures 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 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .1 .3B .0 .3B .0 UNCH 1077 .0 AUG23 .0 .1B .0 .1B .0 UNCH 59 .0 DEC23 .0 .0 .0 .0 .0 UNCH 34 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1170 GSP APR 23 LONDON SPOT GOLD 19 ---- ---- ---- ---- 1994.95 -7.05 2002.00 20 ---- ---- ---- ---- 1995.00 -7.00 2002.00 21 ---- ---- ---- ---- 1995.00 -7.02 2002.02 24 ---- ---- ---- ---- 1995.00 -7.02 2002.02 25 ---- ---- ---- ---- 1995.00 -7.02 2002.02 26 ---- ---- ---- ---- 1994.95 -7.07 2002.02 27 ---- ---- ---- ---- 1994.95 -7.07 2002.02 28 ---- ---- ---- ---- 1994.95 -7.07 2002.02 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1994.95 -7.07 2002.02 03 ---- ---- ---- ---- 1994.95 -7.07 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 4.1070 4.1080 4.0615 4.0645A 4.0660 -.0415 74 4.1075 484 2503 MAY23 4.1120 4.1330 4.0580 4.0725 4.0660 -.0405 62020 4.1065 101538 66728 JUN23 4.0985 4.1305B 4.0635 4.0740A 4.0675 -.0360 781 4.1035 680 3170 JLY23 4.1105 4.1330 4.0620 4.0760A 4.0695 -.0365 28326 4.1060 44723 85949 AUG23 4.0880 4.0880 4.0705 4.0695A 4.0710 -.0330 38 4.1040 76 912 SEP23 4.0950 4.1315 4.0665 4.0820B 4.0725 -.0320 4859 4.1045 6877 20104 OCT23 4.1020 4.1140B 4.0740 4.0830A 4.0765 -.0310 84 4.1075 35 522 NOV23 4.0855 4.1140B 4.0855 4.0855 4.0780 -.0300 5 4.1080 7 491 DEC23 4.0925 4.1310 4.0680 4.0820A 4.0745 -.0290 2831 4.1035 2457 22686 JAN24 ---- 4.1125B 4.0870A 4.0735A 4.0775 -.0290 11 4.1065 5 243 FEB24 ---- 4.1100B 4.0885A 4.0750A 4.0785 -.0275 4.1060 6 401 MAR24 4.1265 4.1265 4.0700 4.0810B 4.0740 -.0270 690 4.1010 277 4537 APR24 ---- 4.1055B 4.0855A 4.1245B 4.0760 -.0280 4.1040 11 339 MAY24 4.1060 4.1060 4.0660 4.0710B 4.0710 -.0300 44 4.1010 102 646 JUN24 ---- ---- 4.0820A 4.0775A 4.0715 -.0295 4.1010 2 322 JLY24 ---- ---- ---- 4.0690A 4.0670 -.0290 18 4.0960 26 480 AUG24 ---- ---- 4.0780A 4.0780A 4.0670 -.0285 4.0955 121 SEP24 ---- ---- 4.0735A 4.0735A 4.0630 -.0275 6 4.0905 18 171 OCT24 ---- ---- 4.0765A 4.0765A 4.0605 -.0275 4.0880 95 NOV24 ---- ---- ---- 4.0780A 4.0630 -.0275 4.0905 119 DEC24 ---- ---- 4.0730A 4.0550A 4.0555 -.0275 4 4.0830 13 281 JAN25 ---- ---- ---- ---- 4.0555 -.0275 4.0830 93 FEB25 ---- ---- ---- ---- 4.0610 -.0275 4.0885 MAR25 4.0705 4.0705 4.0705 4.0705 4.0465 -.0275 5 4.0740 11 13 MAY25 ---- ---- ---- ---- 4.0460 -.0275 4.0735 JLY25 ---- ---- ---- ---- 4.0455 -.0275 4.0730 SEP25 ---- ---- ---- ---- 4.0450 -.0275 4.0725 DEC25 ---- ---- ---- ---- 4.0445 -.0275 4.0720 MAR26 ---- ---- ---- ---- 4.0605 -.0275 4.0880 MAY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 JLY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 SEP26 ---- ---- ---- ---- 4.0850 -.0275 4.1125 DEC26 ---- ---- ---- 4.1130A 4.0955 -.0275 4.1230 2 MAR27 ---- ---- ---- ---- 4.0930 -.0275 4.1205 MAY27 ---- ---- ---- ---- 4.0905 -.0275 4.1180 JLY27 ---- ---- ---- ---- 4.0880 -.0275 4.1155 SEP27 ---- ---- ---- ---- 4.0855 -.0275 4.1130 DEC27 ---- ---- ---- ---- 4.0980 -.0275 4.1255 MAR28 ---- ---- ---- ---- 4.0955 -.0275 4.1230 MAY28 ---- ---- ---- ---- 4.0930 -.0275 4.1205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99796 157348 210928 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 300 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0925 -.0565 4.1490 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0555 -.0217 4.0772 1367 MAY23 ---- ---- ---- ---- 4.0661 -.0401 4.1062 1440 JUN23 ---- ---- ---- ---- 4.0677 -.0360 4.1037 1033 JLY23 ---- ---- ---- ---- 4.0697 -.0361 4.1058 874 AUG23 ---- ---- ---- ---- 4.0711 -.0329 4.1040 827 SEP23 ---- ---- ---- ---- 4.0729 -.0319 4.1048 1058 OCT23 ---- ---- ---- ---- 4.0766 -.0309 4.1075 1058 NOV23 ---- ---- ---- ---- 4.0777 -.0299 4.1076 1028 DEC23 ---- ---- ---- ---- 4.0748 -.0290 4.1038 1042 JAN24 ---- ---- ---- ---- 4.0776 -.0289 4.1065 1099 FEB24 ---- ---- ---- ---- 4.0781 -.0274 4.1055 542 MAR24 ---- ---- ---- ---- 4.0742 -.0271 4.1013 498 APR24 ---- ---- ---- ---- 4.0755 -.0282 4.1037 498 MAY24 ---- ---- ---- ---- 4.0710 -.0300 4.1010 498 JUN24 ---- ---- ---- ---- 4.0710 -.0295 4.1005 498 JLY24 ---- ---- ---- ---- 4.0670 -.0290 4.0960 498 AUG24 ---- ---- ---- ---- 4.0666 -.0284 4.0950 SEP24 ---- ---- ---- ---- 4.0628 -.0275 4.0903 OCT24 ---- ---- ---- ---- 4.0607 -.0275 4.0882 NOV24 ---- ---- ---- ---- 4.0623 -.0275 4.0898 DEC24 ---- ---- ---- ---- 4.0555 -.0275 4.0830 JAN25 ---- ---- ---- ---- 4.0560 -.0275 4.0835 FEB25 ---- ---- ---- ---- 4.0595 -.0275 4.0870 MAR25 ---- ---- ---- ---- 4.0465 -.0275 4.0740 MAY25 ---- ---- ---- ---- 4.0460 -.0275 4.0735 JLY25 ---- ---- ---- ---- 4.0455 -.0275 4.0730 SEP25 ---- ---- ---- ---- 4.0450 -.0275 4.0725 DEC25 ---- ---- ---- ---- 4.0445 -.0275 4.0720 MAR26 ---- ---- ---- ---- 4.0605 -.0275 4.0880 MAY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 JLY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 SEP26 ---- ---- ---- ---- 4.0850 -.0275 4.1125 DEC26 ---- ---- ---- ---- 4.0955 -.0275 4.1230 MAR27 ---- ---- ---- ---- 4.0930 -.0275 4.1205 MAY27 ---- ---- ---- ---- 4.0905 -.0275 4.1180 JLY27 ---- ---- ---- ---- 4.0880 -.0275 4.1155 SEP27 ---- ---- ---- ---- 4.0855 -.0275 4.1130 DEC27 ---- ---- ---- ---- 4.0980 -.0275 4.1255 MAR28 ---- ---- ---- ---- 4.0955 -.0275 4.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 1129 .0000 JLY23 .0000 .0005B -.0005 .0005B .0000 UNCH 537 .0000 SEP23 -.0005 -.0005 -.0010 -.0010 .0000 UNCH 7 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1673 HRC NYMEX STEEL FUTURES APR23 1174.00 1176.00 1174.00 1175.00 1175.00 UNCH 36 1175.00 55 5087 MAY23 1118.00 1125.00 1101.00 1112.00 1120.00 +3.00 126 1117.00 418 6024 JUN23 1013.00 1025.00 995.00 1012.00 1015.00 -2.00 107 1017.00 150 4705 JLY23 935.00 946.00 928.00 938.00 938.00 -9.00 21 947.00 148 2383 AUG23 897.00 908.00 895.00 906.00A 900.00 -10.00 14 910.00 211 2304 SEP23 870.00 870.00 870.00 870.00 869.00 -9.00 5 878.00 130 2345 OCT23 855.00 859.00 855.00 855.00 856.00 -9.00 7 865.00 13 1770 NOV23 840.00 844.00 840.00 840.00A 844.00 -2.00 5 846.00 40 1608 DEC23 ---- ---- 834.00A 834.00A 838.00 -2.00 840.00 16 1585 JAN24 ---- ---- ---- ---- 843.00 -2.00 845.00 4 187 FEB24 ---- ---- ---- ---- 843.00 -2.00 845.00 27 355 MAR24 ---- ---- ---- ---- 838.00 -2.00 840.00 35 129 APR24 ---- ---- ---- ---- 852.00 -2.00 854.00 130 MAY24 ---- ---- ---- ---- 853.00 -2.00 855.00 25 160 JUN24 ---- ---- ---- ---- 850.00 -2.00 852.00 60 JLY24 ---- ---- ---- ---- 850.00 -2.00 852.00 AUG24 ---- ---- ---- ---- 850.00 -2.00 852.00 75 SEP24 ---- ---- ---- ---- 850.00 -2.00 852.00 OCT24 ---- ---- ---- ---- 850.00 -2.00 852.00 NOV24 ---- ---- ---- ---- 850.00 -2.00 852.00 25 DEC24 ---- ---- ---- ---- 850.00 -2.00 852.00 JAN25 ---- ---- ---- ---- 850.00 -2.00 852.00 FEB25 ---- ---- ---- ---- 850.00 -2.00 852.00 MAR25 ---- ---- ---- ---- 850.00 -2.00 852.00 APR25 ---- ---- ---- ---- 850.00 -2.00 852.00 MAY25 ---- ---- ---- ---- 850.00 -2.00 852.00 JUN25 ---- ---- ---- ---- 850.00 -2.00 852.00 JLY25 ---- ---- ---- ---- 850.00 -2.00 852.00 AUG25 ---- ---- ---- ---- 850.00 -2.00 852.00 SEP25 ---- ---- ---- ---- 850.00 -2.00 852.00 OCT25 ---- ---- ---- ---- 850.00 -2.00 852.00 NOV25 ---- ---- ---- ---- 850.00 -2.00 852.00 DEC25 ---- ---- ---- ---- 850.00 -2.00 852.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 1272 28932 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 ---- ---- ---- ---- 46.50 -.56 47.06 9 MAY23 ---- ---- ---- ---- 51.00 +1.00 50.00 7 9 JUN23 ---- ---- ---- ---- 49.00 -.50 49.50 66 JLY23 ---- ---- ---- ---- 48.00 UNCH 48.00 18 146 AUG23 ---- ---- ---- ---- 47.00 -1.00 48.00 10 135 SEP23 ---- ---- ---- ---- 46.00 -2.00 48.00 10 125 OCT23 ---- ---- ---- ---- 45.00 UNCH 45.00 10 207 NOV23 ---- ---- ---- ---- 45.00 UNCH 45.00 15 219 DEC23 ---- ---- ---- ---- 45.00 UNCH 45.00 10 143 JAN24 ---- ---- ---- ---- 46.00 -.50 46.50 56 FEB24 ---- ---- ---- ---- 46.00 -.50 46.50 56 MAR24 ---- ---- ---- ---- 46.00 -.50 46.50 54 APR24 ---- ---- ---- ---- 46.00 -.25 46.25 64 MAY24 ---- ---- ---- ---- 46.00 -.25 46.25 64 JUN24 ---- ---- ---- ---- 46.00 -.25 46.25 60 JLY24 ---- ---- ---- ---- 46.00 UNCH 46.00 15 AUG24 ---- ---- ---- ---- 46.00 UNCH 46.00 15 SEP24 ---- ---- ---- ---- 46.00 UNCH 46.00 15 OCT24 ---- ---- ---- ---- 46.00 UNCH 46.00 NOV24 ---- ---- ---- ---- 46.00 UNCH 46.00 DEC24 ---- ---- ---- ---- 46.00 UNCH 46.00 JAN25 ---- ---- ---- ---- 46.00 UNCH 46.00 FEB25 ---- ---- ---- ---- 46.00 UNCH 46.00 MAR25 ---- ---- ---- ---- 46.00 UNCH 46.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 1458 MGC Micro Gold Futures APR23 1999.0 1999.0 1983.9 1988.0A 1994.2 -8.0 658 2002.2 76 3256 JUN23 2014.2 2028.0 1993.3 2007.5 2007.0 -8.8 80949 2015.8 112779 17893 AUG23 2035.4 2046.5 2012.5 2025.8A 2025.7 -8.7 1374 2034.4 1861 1350 OCT23 2053.0 2063.6 2031.2 2044.7 2044.1 -8.8 88 2052.9 185 395 DEC23 2071.3 2082.2 2050.0 2062.5A 2062.2 -9.0 69 2071.2 141 506 FEB24 2086.3 2090.9 2071.5 2073.3A 2079.6 -9.0 17 2088.6 17 160 APR24 2107.9 2114.5 2089.4 2098.2B 2096.1 -9.0 14 2105.1 34 40 JUN24 2121.5 2124.5 2108.0 2114.4B 2112.1 -8.9 21 2121.0 6 19 AUG24 ---- ---- ---- 2124.8A 2126.5 -8.7 2135.2 1 OCT24 ---- ---- ---- 2147.9B 2138.8 -8.6 2147.4 1 1 DEC24 ---- ---- ---- ---- 2152.0 -8.3 2160.3 5 FEB25 ---- ---- ---- ---- 2167.7 -8.2 2175.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83190 115100 23626 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.1200 4.1325 4.0580 4.0730A 4.0660 -.0405 4455 4.1065 6105 1752 JUN23 4.1100 4.1130 4.0900 4.0900 4.0675 -.0360 63 4.1035 76 73 JLY23 4.1125 4.1320B 4.0630A 4.0765A 4.0695 -.0365 441 4.1060 494 445 AUG23 ---- ---- ---- ---- 4.0710 -.0330 4.1040 SEP23 4.0900 4.0900 4.0750 4.0725A 4.0725 -.0320 8 4.1045 17 48 OCT23 ---- ---- ---- ---- 4.0765 -.0310 4.1075 NOV23 ---- ---- ---- ---- 4.0780 -.0300 4.1080 DEC23 ---- ---- ---- 4.0785A 4.0745 -.0290 4.1035 4 JAN24 ---- ---- ---- ---- 4.0775 -.0290 4.1065 FEB24 ---- ---- ---- ---- 4.0785 -.0275 4.1060 MAR24 ---- ---- ---- ---- 4.0740 -.0270 4.1010 1 APR24 ---- ---- ---- ---- 4.0760 -.0280 4.1040 MAY24 ---- ---- ---- ---- 4.0710 -.0300 4.1010 JUN24 ---- ---- ---- ---- 4.0715 -.0295 4.1010 JLY24 ---- ---- ---- ---- 4.0670 -.0290 4.0960 AUG24 ---- ---- ---- ---- 4.0670 -.0285 4.0955 SEP24 ---- ---- ---- ---- 4.0630 -.0275 4.0905 OCT24 ---- ---- ---- ---- 4.0605 -.0275 4.0880 NOV24 ---- ---- ---- ---- 4.0630 -.0275 4.0905 DEC24 ---- ---- ---- ---- 4.0555 -.0275 4.0830 JAN25 ---- ---- ---- ---- 4.0555 -.0275 4.0830 FEB25 ---- ---- ---- ---- 4.0610 -.0275 4.0885 MAR25 ---- ---- ---- ---- 4.0465 -.0275 4.0740 MAY25 ---- ---- ---- ---- 4.0460 -.0275 4.0735 JLY25 ---- ---- ---- ---- 4.0455 -.0275 4.0730 SEP25 ---- ---- ---- ---- 4.0450 -.0275 4.0725 DEC25 ---- ---- ---- ---- 4.0445 -.0275 4.0720 MAR26 ---- ---- ---- ---- 4.0605 -.0275 4.0880 MAY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 JLY26 ---- ---- ---- ---- 4.0730 -.0275 4.1005 SEP26 ---- ---- ---- ---- 4.0850 -.0275 4.1125 DEC26 ---- ---- ---- ---- 4.0955 -.0275 4.1230 MAR27 ---- ---- ---- ---- 4.0930 -.0275 4.1205 MAY27 ---- ---- ---- ---- 4.0905 -.0275 4.1180 JLY27 ---- ---- ---- ---- 4.0880 -.0275 4.1155 SEP27 ---- ---- ---- ---- 4.0855 -.0275 4.1130 DEC27 ---- ---- ---- ---- 4.0980 -.0275 4.1255 MAR28 ---- ---- ---- ---- 4.0955 -.0275 4.1230 MAY28 ---- ---- ---- ---- 4.0930 -.0275 4.1205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4967 6692 2323 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 76.06 -.95 77.01 105 MAY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1085 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 18.75 +.25 18.50 20 JLY23 ---- ---- ---- ---- 19.75 +.55 19.20 11 OCT23 ---- ---- ---- ---- 20.38 +.55 19.83 17 NOV23 ---- ---- ---- ---- 20.38 +.30 20.08 17 DEC23 ---- ---- ---- ---- 20.38 +.05 20.33 23 JAN24 ---- ---- ---- ---- 20.63 +.30 20.33 23 FEB24 ---- ---- ---- ---- 20.63 +.05 20.58 23 MAR24 ---- ---- ---- ---- 20.63 -.20 20.83 17 APR24 ---- ---- ---- ---- 21.13 +.05 21.08 17 MAY24 ---- ---- ---- ---- 21.23 -.10 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 4.1020 4.1320 4.0580A 4.0760B 4.0660 -.0400 273 4.1060 304 278 JUN23 4.0760 4.0760 4.0640 4.0600A 4.0680 -.0360 5 4.1040 23 JLY23 4.1000 4.1320B 4.0640A 4.0780B 4.0700 -.0360 33 4.1060 21 48 AUG23 ---- ---- ---- ---- 4.0720 -.0320 4.1040 SEP23 4.1200 4.1300B 4.0640A 4.0740A 4.0720 -.0320 5 4.1040 12 9 OCT23 ---- ---- ---- ---- 4.0760 -.0320 4.1080 NOV23 ---- ---- ---- ---- 4.0780 -.0300 4.1080 DEC23 ---- ---- ---- ---- 4.0740 -.0300 4.1040 JAN24 ---- ---- ---- ---- 4.0780 -.0280 4.1060 FEB24 ---- ---- ---- ---- 4.0780 -.0280 4.1060 MAR24 ---- ---- ---- ---- 4.0740 -.0280 4.1020 APR24 ---- ---- ---- ---- 4.0760 -.0280 4.1040 MAY24 ---- ---- ---- ---- 4.0720 -.0300 4.1020 JUN24 ---- ---- ---- ---- 4.0720 -.0300 4.1020 JLY24 ---- ---- ---- ---- 4.0680 -.0280 4.0960 AUG24 ---- ---- ---- ---- 4.0680 -.0280 4.0960 SEP24 ---- ---- ---- ---- 4.0640 -.0260 4.0900 OCT24 ---- ---- ---- ---- 4.0600 -.0280 4.0880 NOV24 ---- ---- ---- ---- 4.0640 -.0260 4.0900 DEC24 ---- ---- ---- ---- 4.0560 -.0280 4.0840 JAN25 ---- ---- ---- ---- 4.0560 -.0280 4.0840 FEB25 ---- ---- ---- ---- 4.0620 -.0260 4.0880 MAR25 ---- ---- ---- ---- 4.0460 -.0280 4.0740 MAY25 ---- ---- ---- ---- 4.0460 -.0280 4.0740 JLY25 ---- ---- ---- ---- 4.0460 -.0280 4.0740 SEP25 ---- ---- ---- ---- 4.0460 -.0260 4.0720 DEC25 ---- ---- ---- ---- 4.0440 -.0280 4.0720 MAR26 ---- ---- ---- ---- 4.0600 -.0280 4.0880 MAY26 ---- ---- ---- ---- 4.0740 -.0260 4.1000 JLY26 ---- ---- ---- ---- 4.0740 -.0260 4.1000 SEP26 ---- ---- ---- ---- 4.0860 -.0260 4.1120 DEC26 ---- ---- ---- ---- 4.0960 -.0280 4.1240 MAR27 ---- ---- ---- ---- 4.0940 -.0260 4.1200 MAY27 ---- ---- ---- ---- 4.0900 -.0280 4.1180 JLY27 ---- ---- ---- ---- 4.0880 -.0280 4.1160 SEP27 ---- ---- ---- ---- 4.0860 -.0280 4.1140 DEC27 ---- ---- ---- ---- 4.0980 -.0280 4.1260 MAR28 ---- ---- ---- ---- 4.0960 -.0280 4.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 337 358 QI E-Mini Silver Futures MAY23 25.4500 25.7125 24.9250 25.1625 25.0880 -.3720 413 25.4600 391 314 JLY23 25.7125 25.9125B 25.1500A 25.3750 25.3070 -.3770 125 25.6840 117 122 SEP23 25.5875 26.1250B 25.3625A 25.5750B 25.5260 -.3760 5 25.9020 5 26 DEC23 26.2750 26.4375B 25.6625A 25.7625A 25.8390 -.3760 9 26.2150 5 28 JAN24 26.0000 26.0000 26.0000 26.0000 25.9450 -.3790 1 26.3240 MAR24 ---- ---- ---- 26.7125B 26.1450 -.3820 26.5270 2 MAY24 ---- ---- ---- 26.7500B 26.3400 -.3770 26.7170 4 JLY24 ---- ---- ---- 26.7875A 26.4910 -.3660 26.8570 SEP24 ---- ---- ---- ---- 26.6500 -.3660 27.0160 DEC24 ---- ---- ---- ---- 26.9510 -.3660 27.3170 JAN25 ---- ---- ---- ---- 27.0710 -.3660 27.4370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 553 518 496 QO E-Mini Gold Futures JUN23 2013.25 2032.00 1993.75 2007.50B 2007.00 -8.80 1835 2015.80 2391 854 AUG23 2045.75 2045.75 2013.25 2025.50A 2025.70 -8.70 17 2034.40 28 48 OCT23 2053.50 2053.50 2047.75A 2064.50B 2044.10 -8.80 2 2052.90 5 9 DEC23 2080.50 2080.50 2057.75 2064.25B 2062.20 -9.00 3 2071.20 22 45 FEB24 ---- ---- ---- 2100.00B 2079.60 -9.00 2088.60 1 12 APR24 2099.50 2099.50 2099.50 2083.50A 2096.10 -9.00 1 2105.10 1 28 JUN24 ---- ---- ---- 2131.75B 2112.10 -8.90 2121.00 4 AUG24 ---- ---- ---- 2134.50A 2126.50 -8.70 2135.20 OCT24 ---- ---- ---- 2141.50A 2138.80 -8.60 2147.40 1 2 DEC24 ---- ---- ---- 2144.50A 2152.00 -8.30 2160.30 1 3 FEB25 ---- ---- ---- ---- 2167.70 -8.20 2175.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1858 2450 1005 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 446.45 -4.20 450.65 33 MAY23 ---- ---- ---- ---- 449.75 -4.20 453.95 JUN23 446.00 446.95B 445.50A 446.45 446.45 -4.20 103 450.65 47 306 AUG23 ---- ---- ---- ---- 447.10 -4.20 451.30 OCT23 ---- ---- ---- ---- 447.75 -4.20 451.95 DEC23 ---- ---- ---- ---- 448.40 -4.20 452.60 FEB24 ---- ---- ---- ---- 449.05 -4.20 453.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 47 339 SGU Shanghai Gold (USD) Futures APR23 2016.90 2016.90 2010.80A 2016.90 2021.90 -27.60 10 2049.50 51 MAY23 ---- ---- ---- ---- 2028.40 -27.60 2056.00 JUN23 2029.50 2032.50B 2019.90A 2029.70A 2031.30 -27.60 92 2058.90 12 362 AUG23 ---- ---- ---- ---- 2031.90 -27.60 2059.50 OCT23 ---- ---- ---- ---- 2032.50 -27.60 2060.10 DEC23 ---- ---- ---- ---- 2033.10 -27.60 2060.70 FEB24 ---- ---- ---- ---- 2033.70 -27.60 2061.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 12 413 SI Silver Futures APR23 ---- ---- ---- 24.915A 25.053 -.371 25.424 28 24 MAY23 25.440 25.710 24.920 25.130 25.088 -.372 63121 25.460 94543 74584 JUN23 25.470 25.790B 25.105 25.255B 25.197 -.372 54 25.569 252 147 JLY23 25.705 25.925 25.145 25.340 25.307 -.377 12003 25.684 20892 65500 SEP23 25.930 26.105 25.380 25.585B 25.526 -.376 1070 25.902 1327 8867 DEC23 26.235 26.435 25.720 25.870A 25.839 -.376 509 26.215 835 5351 JAN24 ---- ---- ---- 25.860A 25.945 -.379 2 26.324 145 MAR24 26.490 26.490 26.465 26.540B 26.145 -.382 28 26.527 192 865 MAY24 26.315 26.315 26.315 26.380B 26.340 -.377 2 26.717 60 239 JLY24 ---- ---- ---- 27.090B 26.491 -.366 26.857 7 SEP24 ---- ---- ---- 26.965A 26.650 -.366 27.016 DEC24 ---- ---- ---- 27.305A 26.951 -.366 27.317 10 JAN25 ---- ---- ---- ---- 27.071 -.366 27.437 JLY25 ---- ---- ---- ---- 27.114 -.366 27.480 3 DEC25 ---- ---- ---- ---- 27.226 -.366 27.592 JLY26 ---- ---- ---- ---- 28.017 -.366 28.383 5 DEC26 ---- ---- ---- ---- 28.119 -.366 28.485 JLY27 ---- ---- ---- ---- 28.227 -.366 28.593 DEC27 ---- ---- ---- ---- 28.329 -.366 28.695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76789 118129 155747 SIL Micro Silver Futures APR23 ---- ---- ---- 25.655B 25.053 -.371 25.424 4 101 MAY23 25.440 25.710 24.925 25.125 25.088 -.372 12063 25.460 14875 6994 JUN23 25.605 25.750 25.080 25.255B 25.197 -.372 91 25.569 75 56 JLY23 25.635 25.920 25.150 25.345A 25.307 -.377 1501 25.684 1358 1676 SEP23 25.800 26.085 25.495 25.450A 25.526 -.376 63 25.902 102 191 DEC23 26.090 26.445 25.830 25.900B 25.839 -.376 82 26.215 86 224 JAN24 ---- ---- ---- 25.915A 25.945 -.379 26.324 1 2 MAR24 ---- ---- ---- 26.105A 26.145 -.382 26.527 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13800 16501 9244 SIT SILVER TAS FUTURES MAY23 .000 .007B -.002 .007B .000 UNCH 582 .000 JLY23 .000 .001B -.003 .001B .000 UNCH 580 .000 SEP23 .001 .001 -.001 -.001 .000 UNCH 6 .000 DEC23 .000 .000 .000 .000 .000 UNCH 10 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1178 SSP APR 23 LONDON SPOT SILVER 19 ---- ---- ---- ---- 24.968 -.372 25.340 20 ---- ---- ---- ---- 24.970 -.370 25.340 21 ---- ---- ---- ---- 24.970 -.371 25.341 24 ---- ---- ---- ---- 24.970 -.371 25.341 25 ---- ---- ---- ---- 24.970 -.371 25.341 26 ---- ---- ---- ---- 24.968 -.373 25.341 27 ---- ---- ---- ---- 24.968 -.373 25.341 28 ---- ---- ---- ---- 24.968 -.373 25.341 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 24.968 -.373 25.341 03 ---- ---- ---- ---- 24.968 -.373 25.341 TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 120.04B 118.55A 118.55A 120.01 +.90 119.11 171 MAY23 ---- ---- ---- ---- 116.72 +.41 116.31 JUN23 ---- ---- ---- ---- 114.72 +.10 114.62 JLY23 ---- ---- ---- ---- 113.77 -.05 113.82 AUG23 ---- ---- ---- ---- 111.21 -.32 111.53 SEP23 ---- ---- ---- ---- 108.82 -.57 109.39 OCT23 ---- ---- ---- ---- 108.84 -.62 109.46 NOV23 ---- ---- ---- ---- 106.98 -.60 107.58 DEC23 ---- ---- ---- ---- 105.26 -.58 105.84 JAN24 ---- ---- ---- ---- 104.69 -.72 105.41 FEB24 ---- ---- ---- ---- 103.59 -.72 104.31 MAR24 ---- ---- ---- ---- 102.54 -.72 103.26 APR24 ---- ---- ---- ---- 101.50 -.83 102.33 MAY24 ---- ---- ---- ---- 100.55 -.78 101.33 JUN24 ---- ---- ---- ---- 99.60 -.78 100.38 JLY24 ---- ---- ---- ---- 98.69 -.84 99.53 AUG24 ---- ---- ---- ---- 97.79 -.84 98.63 SEP24 ---- ---- ---- ---- 96.94 -.84 97.78 OCT24 ---- ---- ---- ---- 96.17 -.81 96.98 NOV24 ---- ---- ---- ---- 95.37 -.86 96.23 DEC24 ---- ---- ---- ---- 94.61 -.92 95.53 JAN25 ---- ---- ---- ---- 95.41 -.85 96.26 FEB25 ---- ---- ---- ---- 94.64 -.91 95.55 MAR25 ---- ---- ---- ---- 93.93 -.96 94.89 APR25 ---- ---- ---- ---- 91.80 -1.00 92.80 MAY25 ---- ---- ---- ---- 91.14 -1.01 92.15 JUN25 ---- ---- ---- ---- 90.49 -1.06 91.55 JLY25 ---- ---- ---- ---- 89.89 -1.06 90.95 AUG25 ---- ---- ---- ---- 89.34 -1.06 90.40 SEP25 ---- ---- ---- ---- 88.79 -1.05 89.84 OCT25 ---- ---- ---- ---- 88.23 -1.11 89.34 NOV25 ---- ---- ---- ---- 87.73 -1.11 88.84 DEC25 ---- ---- ---- ---- 87.23 -1.11 88.34 JAN26 ---- ---- ---- ---- 86.56 -1.17 87.73 FEB26 ---- ---- ---- ---- 86.11 -1.12 87.23 MAR26 ---- ---- ---- ---- 85.66 -1.12 86.78 APR26 ---- ---- ---- ---- 85.21 -1.12 86.33 MAY26 ---- ---- ---- ---- 84.80 -1.08 85.88 JUN26 ---- ---- ---- ---- 84.40 -1.03 85.43 JLY26 ---- ---- ---- ---- 84.00 -.98 84.98 AUG26 ---- ---- ---- ---- 83.60 -.93 84.53 SEP26 ---- ---- ---- ---- 83.20 -.93 84.13 OCT26 ---- ---- ---- ---- 82.85 -.88 83.73 NOV26 ---- ---- ---- ---- 82.50 -1.23 83.73 DEC26 ---- ---- ---- ---- 82.33 -1.20 83.53 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1994.2 -8.0 2002.2 JUN23 ---- ---- ---- ---- 2007.0 -8.8 2015.8 AUG23 ---- ---- ---- ---- 2025.7 -8.7 2034.4 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0660 -.0405 4.1065 JLY23 ---- ---- ---- ---- 4.0695 -.0365 4.1060 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.088 -.372 25.460 JLY23 ---- ---- ---- ---- 25.307 -.377 25.684 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 ---- ---- ---- ---- 743.25 -6.00 749.25 1675 ---- ---- ---- ---- 718.25 -6.00 724.25 1700 ---- ---- ---- ---- 693.25 -6.00 699.25 1725 ---- ---- ---- ---- 668.25 -6.00 674.25 1750 ---- ---- ---- ---- 643.25 -6.00 649.25 1775 ---- ---- ---- ---- 618.25 -6.00 624.25 1800 ---- ---- ---- ---- 593.25 -6.00 599.25 1825 ---- ---- ---- ---- 568.25 -6.00 574.25 1850 ---- ---- ---- ---- 543.25 -6.00 549.25 1875 ---- ---- ---- ---- 518.25 -6.00 524.25 1900 ---- ---- ---- ---- 493.25 -6.00 499.25 1925 ---- ---- ---- ---- 468.25 -6.00 474.25 1950 ---- ---- ---- ---- 443.25 -6.00 449.25 1975 ---- ---- ---- ---- 418.25 -6.00 424.25 2000 ---- ---- 371.25A 371.25A 393.25 -6.00 399.25 2025 ---- ---- 346.50A 346.50A 368.25 -6.00 374.25 2050 ---- ---- 321.50A 321.50A 343.25 -6.00 349.25 2075 ---- ---- 296.50A 296.50A 318.25 -6.00 324.25 2100 ---- ---- 271.75A 271.75A 293.25 -6.00 299.25 2125 ---- ---- 247.00A 247.00A 268.50 -6.00 274.50 2150 ---- ---- 222.25A 222.25A 243.75 -6.00 249.75 2175 ---- ---- 198.00A 198.00A 219.00 -6.25 225.25 2200 ---- ---- 173.75A 173.75A 194.75 -6.25 201.00 2225 ---- ---- 150.00A 150.00A 170.50 -6.50 177.00 2250 ---- ---- 127.25A 127.25A 147.00 -6.75 153.75 2275 ---- ---- 105.50A 105.50A 124.25 -6.75 131.00 2300 ---- ---- 85.75A 85.75A 102.50 -7.25 109.75 10 2325 ---- ---- 67.75A 67.75A 82.50 -7.25 89.75 2350 ---- ---- 52.25A 52.25A 64.75 -7.25 72.00 10 2375 ---- ---- 38.25A 38.25A 49.75 -6.50 56.25 2400 35.75 35.75 28.75A 35.75 37.25 -5.75 10 43.00 10 2425 ---- ---- 21.25A 21.25A 27.25 -5.25 32.50 10 2450 ---- ---- 15.50A 15.50A 19.75 -4.50 24.25 2475 ---- ---- 11.50A 11.50A 14.00 -4.00 18.00 20 2500 ---- ---- 8.50A 8.50A 10.00 -3.25 13.25 10 2525 ---- ---- 6.25A 6.25A 7.00 -2.75 9.75 2550 ---- ---- 4.75A 4.75A 5.00 -2.25 7.25 2575 ---- ---- 3.75A 3.75A 3.75 -1.75 5.50 2600 ---- ---- 3.00A 3.00A 2.75 -1.25 4.00 50 2625 ---- ---- 2.50A 2.50A 2.00 -1.00 3.00 10 10 2650 ---- ---- 2.00A 2.00A 1.50 -.75 2.25 100 2675 ---- ---- ---- ---- 1.25 -.50 1.75 2700 ---- ---- ---- ---- 1.00 -.50 1.50 50 2725 ---- ---- ---- ---- .75 -.25 1.00 2750 ---- ---- ---- ---- .50 -.25 .75 2775 ---- ---- ---- ---- .50 -.25 .75 2800 ---- ---- ---- ---- .25 -.25 .50 2825 ---- ---- ---- ---- .25 -.25 .50 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 50 3025 ---- ---- ---- ---- .25 UNCH .25 100 3050 ---- ---- ---- ---- .25 UNCH .25 50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 753.00 -4.75 757.75 1675 ---- ---- ---- ---- 728.00 -4.75 732.75 1700 ---- ---- ---- ---- 703.00 -4.75 707.75 1725 ---- ---- ---- ---- 678.00 -4.75 682.75 1750 ---- ---- 629.50A 629.50A 653.00 -4.75 657.75 1775 ---- ---- 604.75A 604.75A 628.00 -4.75 632.75 1800 ---- ---- 579.75A 579.75A 603.00 -4.75 607.75 1825 ---- ---- 554.75A 554.75A 578.00 -4.75 582.75 1850 ---- ---- 530.00A 530.00A 553.00 -4.75 557.75 1875 ---- ---- 505.25A 505.25A 528.25 -4.50 532.75 1900 ---- ---- 480.75A 480.75A 503.25 -4.75 508.00 1925 ---- ---- 456.00A 456.00A 478.75 -4.50 483.25 1950 ---- ---- 431.50A 431.50A 454.00 -4.75 458.75 1975 ---- ---- 407.25A 407.25A 429.50 -4.75 434.25 2000 ---- ---- 383.00A 383.00A 405.25 -4.75 410.00 2025 ---- ---- 359.00A 359.00A 381.25 -4.75 386.00 2050 ---- ---- 335.50A 335.50A 357.25 -4.75 362.00 2075 ---- ---- 312.00A 312.00A 333.75 -4.75 338.50 2100 ---- ---- 289.00A 289.00A 310.25 -5.00 315.25 2125 ---- ---- 266.50A 266.50A 287.50 -4.75 292.25 2150 ---- ---- 244.75A 244.75A 265.00 -4.75 269.75 2175 ---- ---- 223.50A 223.50A 243.00 -5.00 248.00 2200 ---- ---- 203.25A 203.25A 221.75 -5.00 226.75 2225 ---- ---- 183.75A 183.75A 201.50 -5.00 206.50 2250 ---- ---- 165.50A 165.50A 182.00 -5.00 187.00 2275 ---- ---- 148.00A 148.00A 163.50 -5.25 168.75 2300 ---- ---- 132.00A 132.00A 146.25 -5.00 151.25 2325 ---- ---- 117.00A 117.00A 130.25 -5.00 135.25 2350 ---- ---- 103.25A 103.25A 115.25 -5.00 120.25 2375 ---- ---- 90.75A 90.75A 101.75 -4.50 106.25 2400 ---- ---- 79.50A 79.50A 89.25 -4.50 93.75 2425 ---- ---- 69.50A 69.50A 78.25 -4.00 82.25 10 2450 ---- ---- 60.50A 60.50A 68.25 -3.75 72.00 10 2475 ---- ---- 52.75A 52.75A 59.25 -3.75 63.00 10 2500 ---- ---- 45.75A 45.75A 51.50 -3.25 54.75 5 2525 ---- ---- 39.75A 39.75A 44.50 -3.25 47.75 2550 ---- ---- 34.75A 34.75A 38.50 -3.00 41.50 2575 ---- ---- 30.25A 30.25A 33.50 -2.50 36.00 2600 ---- ---- 26.50A 26.50A 29.00 -2.25 31.25 2625 ---- ---- 23.25A 23.25A 25.00 -2.25 27.25 2650 ---- ---- 20.25A 20.25A 21.75 -2.00 23.75 2675 ---- ---- 17.75A 17.75A 18.75 -2.00 20.75 2700 ---- ---- 15.50A 15.50A 16.50 -1.50 18.00 75 2725 ---- ---- 13.75A 13.75A 14.25 -1.50 15.75 2750 ---- ---- 12.00A 12.00A 12.50 -1.25 13.75 2775 ---- ---- 10.75A 10.75A 11.00 -1.00 12.00 2800 ---- ---- 9.25A 9.25A 9.75 -.75 10.50 2825 ---- ---- 8.25A 8.25A 8.50 -.75 9.25 2850 ---- ---- 7.50A 7.50A 7.50 -.75 8.25 2875 ---- ---- 6.75A 6.75A 6.75 -.50 7.25 2900 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 2925 ---- ---- 5.50A 5.50A 5.25 -.50 5.75 2950 ---- ---- ---- ---- 4.75 -.25 5.00 2975 ---- ---- ---- ---- 4.25 -.25 4.50 3000 ---- ---- ---- ---- 3.75 -.25 4.00 3025 ---- ---- ---- ---- 3.25 -.25 3.50 3050 ---- ---- ---- ---- 3.00 -.25 3.25 3075 ---- ---- ---- ---- 2.75 -.25 3.00 3100 ---- ---- ---- ---- 2.50 -.25 2.75 3125 ---- ---- ---- ---- 2.25 -.25 2.50 3150 ---- ---- ---- ---- 2.00 -.25 2.25 3175 ---- ---- ---- ---- 1.75 -.25 2.00 10 3200 ---- ---- ---- ---- 1.75 UNCH 1.75 3225 ---- ---- ---- ---- 1.50 UNCH 1.50 AX JLY23 Aluminum Option CALL 1725 ---- ---- 665.50A 665.50A 687.00 -2.25 689.25 1750 ---- ---- 640.75A 640.75A 662.00 -2.25 664.25 1775 ---- ---- 616.00A 616.00A 637.00 -2.25 639.25 1800 ---- ---- 591.50A 591.50A 612.25 -2.25 614.50 1825 ---- ---- 566.75A 566.75A 587.50 -2.25 589.75 1850 ---- ---- 542.50A 542.50A 563.00 -2.25 565.25 1875 ---- ---- 518.00A 518.00A 538.50 -2.25 540.75 1900 ---- ---- 494.00A 494.00A 514.25 -2.50 516.75 1925 ---- ---- 470.00A 470.00A 490.25 -2.50 492.75 1950 ---- ---- 446.25A 446.25A 466.50 -2.50 469.00 1975 ---- ---- 422.75A 422.75A 443.00 -2.50 445.50 2000 ---- ---- 399.50A 399.50A 419.50 -3.00 422.50 2025 ---- ---- 376.50A 376.50A 396.50 -3.00 399.50 2050 ---- ---- 354.25A 354.25A 373.75 -3.25 377.00 2075 ---- ---- 332.25A 332.25A 351.50 -3.50 355.00 2100 ---- ---- 310.75A 310.75A 329.75 -3.50 333.25 2125 ---- ---- 290.00A 290.00A 308.25 -4.00 312.25 2150 ---- ---- 270.00A 270.00A 287.50 -4.00 291.50 2175 ---- ---- 250.75A 250.75A 267.25 -4.25 271.50 2200 ---- ---- 232.25A 232.25A 248.00 -4.00 252.00 2225 ---- ---- 214.75A 214.75A 229.25 -4.00 233.25 2250 ---- ---- 197.75A 197.75A 211.50 -4.00 215.50 2275 ---- ---- 182.00A 182.00A 194.50 -3.75 198.25 2300 ---- ---- 166.75A 166.75A 178.50 -3.50 182.00 2325 ---- ---- 152.75A 152.75A 163.50 -3.25 166.75 2350 ---- ---- 139.50A 139.50A 149.25 -3.25 152.50 2375 ---- ---- 127.25A 127.25A 136.00 -3.25 139.25 2400 ---- ---- 115.75A 115.75A 123.75 -3.25 127.00 2425 ---- ---- 105.25A 105.25A 112.25 -3.50 115.75 2450 ---- ---- 95.75A 95.75A 101.75 -3.50 105.25 2475 ---- ---- 86.75A 86.75A 92.00 -3.75 95.75 2500 ---- ---- 78.75A 78.75A 83.00 -3.75 86.75 2525 ---- ---- 71.25A 71.25A 75.00 -3.75 78.75 2550 ---- ---- 64.75A 64.75A 67.50 -3.75 71.25 2575 ---- ---- 58.75A 58.75A 60.75 -3.75 64.50 2600 ---- ---- 53.25A 53.25A 54.75 -3.75 58.50 2625 ---- ---- 48.50A 48.50A 49.25 -3.50 52.75 2650 ---- ---- 43.75A 43.75A 44.50 -3.25 47.75 2675 ---- ---- 39.50A 39.50A 40.00 -3.25 43.25 2700 ---- ---- 35.75A 35.75A 36.00 -3.00 39.00 2725 ---- ---- 32.25A 32.25A 32.50 -2.75 35.25 2750 ---- ---- 29.25A 29.25A 29.25 -2.75 32.00 2775 ---- ---- 26.50A 26.50A 26.50 -2.50 29.00 2800 ---- ---- 24.00A 24.00A 24.00 -2.25 26.25 2825 ---- ---- 22.00A 22.00A 21.75 -2.00 23.75 2850 ---- ---- 20.00A 20.00A 19.75 -1.75 21.50 2875 ---- ---- 18.00A 18.00A 18.00 -1.25 19.25 2900 ---- ---- 16.25A 16.25A 16.25 -1.25 17.50 2925 ---- ---- 15.00A 15.00A 14.75 -1.25 16.00 2950 ---- ---- 13.75A 13.75A 13.50 -1.00 14.50 2975 ---- ---- 12.25A 12.25A 12.50 -.50 13.00 3000 ---- ---- 11.00A 11.00A 11.25 -.50 11.75 3025 ---- ---- 10.00A 10.00A 10.25 -.50 10.75 3050 ---- ---- 9.25A 9.25A 9.50 -.25 9.75 3075 ---- ---- 8.50A 8.50A 8.75 -.25 9.00 3100 ---- ---- 7.75A 7.75A 8.00 UNCH 8.00 3125 ---- ---- 7.25A 7.25A 7.25 -.25 7.50 3150 ---- ---- ---- ---- 6.75 UNCH 6.75 3175 ---- ---- ---- ---- 6.25 UNCH 6.25 3200 ---- ---- ---- ---- 5.75 +.25 5.50 3225 ---- ---- ---- ---- 5.25 UNCH 5.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 600 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 UNCH .25 2100 ---- ---- ---- ---- .25 UNCH .25 2125 ---- ---- ---- ---- .25 -.25 .50 2150 ---- ---- ---- ---- .50 -.25 .75 2175 ---- ---- ---- ---- 1.00 -.25 1.25 5 2200 ---- ---- ---- ---- 1.50 -.50 2.00 2225 ---- 3.25B ---- 3.25B 2.50 -.50 3.00 2250 ---- 5.50B 4.25A 5.50B 3.75 -1.00 4.75 2275 ---- 9.00B 6.25A 9.00B 6.00 -1.00 7.00 2300 ---- 14.25B 9.50A 14.00B 9.25 -1.25 10.50 10 2325 ---- 21.75B 14.50A 14.50A 14.25 -1.50 15.75 2350 ---- 31.75B 21.50A 21.50A 21.50 -1.25 22.75 2375 ---- 44.50B 30.75A 43.50B 31.50 -.50 32.00 2400 ---- 57.25B 42.50A 57.25B 44.00 +.25 43.75 10 10 2425 ---- 74.50B 57.50A 74.50B 59.00 +.75 58.25 2450 ---- 93.75B ---- 93.75B 76.25 +1.50 74.75 2475 ---- 114.75B ---- 114.75B 95.75 +2.25 93.50 2500 ---- 136.50B ---- 136.50B 116.50 +2.75 113.75 2525 ---- 159.25B ---- 159.25B 138.75 +3.50 135.25 2550 ---- 182.75B ---- 182.50B 161.75 +4.00 157.75 2575 ---- 206.50B ---- 206.50B 185.25 +4.25 181.00 2600 ---- 230.75B ---- 230.50B 209.25 +4.75 204.50 2625 ---- 255.00B ---- 255.00B 233.75 +5.25 228.50 2650 ---- 279.75B ---- 279.75B 258.00 +5.25 252.75 2675 ---- 304.50B ---- 304.50B 282.75 +5.50 277.25 2700 ---- 329.25B ---- 329.25B 307.50 +5.75 301.75 2725 ---- 354.00B ---- 354.00B 332.25 +5.75 326.50 2750 ---- 379.00B ---- 379.00B 357.00 +5.75 351.25 2775 ---- 403.75B ---- 403.75B 382.00 +5.75 376.25 2800 ---- 428.75B ---- 428.75B 407.00 +6.00 401.00 2825 ---- 453.75B ---- 453.75B 431.75 +5.75 426.00 2850 ---- 478.75B ---- 478.75B 456.75 +6.00 450.75 2875 ---- 503.75B ---- 503.75B 481.75 +6.00 475.75 2900 ---- 528.50B ---- 528.50B 506.75 +6.00 500.75 2925 ---- 538.00B ---- 538.00B 531.75 +6.00 525.75 2950 ---- ---- ---- ---- 556.75 +6.00 550.75 2975 ---- ---- ---- ---- 581.75 +6.00 575.75 3000 ---- ---- ---- ---- 606.75 +6.00 600.75 3025 ---- ---- ---- ---- 631.75 +6.00 625.75 3050 ---- ---- ---- ---- 656.75 +6.00 650.75 3075 ---- ---- ---- ---- 681.75 +6.00 675.75 3100 ---- ---- ---- ---- 706.75 +6.00 700.75 3125 ---- ---- ---- ---- 731.75 +6.00 725.75 3150 ---- ---- ---- ---- 756.75 +6.00 750.75 3175 ---- ---- ---- ---- 781.75 +6.00 775.75 3200 ---- ---- ---- ---- 806.75 +6.00 800.75 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 UNCH .25 20 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .75 UNCH .75 1875 ---- ---- ---- ---- 1.00 UNCH 1.00 1900 ---- ---- ---- ---- 1.25 UNCH 1.25 1925 ---- ---- ---- ---- 1.75 UNCH 1.75 1950 ---- ---- ---- ---- 2.25 UNCH 2.25 1975 ---- ---- ---- ---- 2.75 UNCH 2.75 2000 ---- ---- ---- ---- 3.50 UNCH 3.50 2025 ---- ---- ---- ---- 4.25 -.25 4.50 2050 ---- ---- ---- ---- 5.50 UNCH 5.50 2075 ---- 7.25B ---- 7.25B 6.75 -.25 7.00 2100 ---- 9.25B ---- 9.25B 8.50 UNCH 8.50 2125 ---- 12.00B ---- 12.00B 10.50 -.25 10.75 2150 ---- 15.00B ---- 15.00B 13.00 -.25 13.25 2175 ---- 18.75B ---- 18.75B 16.00 -.25 16.25 2200 ---- 23.25B 19.75A 23.25B 19.50 -.50 20.00 2225 ---- 28.75B ---- 28.75B 24.00 -.50 24.50 2250 ---- 35.25B ---- 35.25B 29.50 -.50 30.00 150 2275 ---- 42.75B ---- 42.75B 36.00 -.50 36.50 2300 ---- 51.50B ---- 51.50B 43.75 -.25 44.00 2325 ---- 61.25B ---- 61.25B 52.50 -.25 52.75 2350 ---- 72.50B ---- 72.50B 62.50 -.25 62.75 2375 ---- 85.00B ---- 85.00B 73.75 UNCH 73.75 10 2400 ---- 98.50B ---- 98.50B 86.25 +.25 86.00 2425 ---- 113.25B ---- 113.25B 100.00 +.50 99.50 2450 ---- 129.25B ---- 129.25B 115.00 +1.00 114.00 2475 ---- 146.50B ---- 146.50B 131.00 +1.25 129.75 2500 ---- 164.50B ---- 164.50B 148.00 +1.25 146.75 2525 ---- 183.50B ---- 183.50B 166.00 +1.50 164.50 2550 ---- 203.50B ---- 203.50B 185.00 +2.00 183.00 2575 ---- 224.00B ---- 224.00B 204.75 +2.25 202.50 2600 ---- 245.25B ---- 245.25B 225.00 +2.25 222.75 2625 ---- 266.75B ---- 266.75B 246.25 +2.75 243.50 2650 ---- 289.00B ---- 288.75B 267.75 +2.75 265.00 2675 ---- 311.25B ---- 311.25B 289.75 +3.00 286.75 2700 ---- 334.00B ---- 334.00B 312.25 +3.25 309.00 2725 ---- 357.00B ---- 356.75B 335.00 +3.25 331.75 2750 ---- 380.25B ---- 380.00B 358.25 +3.50 354.75 2775 ---- 403.75B ---- 403.50B 381.75 +3.75 378.00 2800 ---- 427.50B ---- 427.50B 405.25 +3.75 401.50 2825 ---- 451.25B ---- 451.25B 429.00 +4.00 425.00 2850 ---- 475.50B ---- 475.25B 453.00 +4.00 449.00 2875 ---- 499.50B ---- 499.25B 477.25 +4.25 473.00 2900 ---- 523.75B ---- 523.75B 501.25 +4.25 497.00 2925 ---- 548.25B ---- 548.00B 525.75 +4.50 521.25 2950 ---- 572.75B ---- 572.50B 550.00 +4.25 545.75 2975 ---- 597.25B ---- 597.00B 574.50 +4.50 570.00 3000 ---- 622.00B ---- 621.75B 599.25 +4.75 594.50 3025 ---- 646.50B ---- 646.25B 623.75 +4.50 619.25 3050 ---- 671.25B ---- 671.00B 648.50 +4.75 643.75 3075 ---- 696.00B ---- 695.75B 673.25 +4.75 668.50 3100 ---- 721.00B ---- 720.75B 698.00 +4.75 693.25 3125 ---- 745.75B ---- 745.50B 722.75 +4.75 718.00 3150 ---- 770.75B ---- 770.50B 747.50 +4.75 742.75 3175 ---- 795.50B ---- 795.25B 772.50 +4.75 767.75 3200 ---- 820.50B ---- 820.25B 797.25 +4.75 792.50 3225 ---- 845.50B ---- 845.25B 822.25 +4.75 817.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.75 UNCH 1.75 1800 ---- ---- ---- ---- 2.00 UNCH 2.00 1825 ---- ---- ---- ---- 2.50 UNCH 2.50 1850 ---- ---- ---- ---- 3.25 UNCH 3.25 1875 ---- ---- ---- ---- 3.75 -.25 4.00 1900 ---- ---- ---- ---- 4.75 -.25 5.00 1925 ---- 6.25B ---- ---- 5.75 -.25 6.00 1950 ---- ---- ---- ---- 7.00 -.25 7.25 1975 ---- ---- ---- ---- 8.25 -.75 9.00 2000 ---- ---- ---- ---- 10.00 -.75 10.75 2025 ---- ---- ---- ---- 12.00 -.75 12.75 2050 ---- ---- 15.00A 15.00A 14.25 -1.00 15.25 2075 ---- ---- 17.50A 17.50A 16.75 -1.25 18.00 2100 ---- 21.50B 20.50A 21.50B 19.75 -1.50 21.25 2125 ---- 25.75B 24.00A 25.75B 23.25 -1.75 25.00 2150 ---- 30.50B 28.00A 30.50B 27.25 -2.00 29.25 2175 ---- 36.00B 32.75A 36.00B 32.00 -2.00 34.00 2200 ---- 42.25B 38.25A 42.25B 37.50 -2.00 39.50 2225 ---- 49.25B 44.50A 49.25B 43.75 -1.75 45.50 2250 ---- 57.00B 51.50A 57.00B 50.75 -1.75 52.50 2275 ---- 65.00B 59.50A 65.00B 58.50 -1.50 60.00 2300 ---- 75.00B 68.25A 75.00B 67.25 -1.50 68.75 2325 ---- 85.50B 78.00A 85.50B 77.00 -1.25 78.25 2350 ---- 97.25B ---- 97.25B 87.75 -1.00 88.75 2375 ---- 109.75B 100.25A 109.75B 99.25 -1.25 100.50 2400 ---- 123.25B ---- 123.25B 111.75 -1.25 113.00 2425 ---- 137.75B 126.25A 137.75B 125.25 -1.25 126.50 2450 ---- 151.75B ---- 151.75B 139.50 -1.25 140.75 2475 ---- 167.75B 155.75A 167.75B 154.50 -1.50 156.00 2500 ---- 184.50B ---- 184.50B 170.50 -1.25 171.75 2525 ---- 202.00B ---- 202.00B 187.00 -1.50 188.50 2550 ---- 220.50B ---- 220.25B 204.50 -1.50 206.00 2575 ---- 239.25B ---- 239.25B 222.75 -1.25 224.00 2600 ---- 259.00B ---- 259.00B 241.50 -1.25 242.75 2625 ---- 279.00B ---- 279.00B 260.75 -1.25 262.00 2650 ---- 299.75B ---- 299.75B 280.75 -1.00 281.75 2675 ---- 320.75B ---- 320.75B 301.25 -.75 302.00 2700 ---- 342.25B ---- 342.25B 322.00 -.75 322.75 2725 ---- 364.00B ---- 364.00B 343.25 -.50 343.75 2750 ---- 386.00B ---- 386.00B 365.00 -.25 365.25 2775 ---- 408.50B ---- 408.50B 387.00 UNCH 387.00 2800 ---- 431.00B ---- 431.00B 409.50 +.25 409.25 2825 ---- 453.75B ---- 453.75B 432.00 +.50 431.50 2850 ---- 476.50B ---- 476.50B 455.00 +.75 454.25 2875 ---- 499.75B ---- 499.75B 478.00 +1.00 477.00 2900 ---- 523.00B ---- 523.00B 501.25 +1.00 500.25 2925 ---- 546.25B ---- 546.25B 524.75 +1.25 523.50 2950 ---- 570.00B ---- 570.00B 548.50 +1.75 546.75 2975 ---- 593.75B ---- 593.75B 572.25 +1.75 570.50 3000 ---- 617.50B ---- 617.50B 596.00 +1.75 594.25 3025 ---- 641.50B ---- 641.50B 620.00 +2.00 618.00 3050 ---- 665.50B ---- 665.50B 644.00 +2.00 642.00 3075 ---- 689.75B ---- 689.75B 668.25 +2.25 666.00 3100 ---- 714.00B ---- 714.00B 692.50 +2.25 690.25 3125 ---- 738.50B ---- 738.50B 717.00 +2.50 714.50 3150 ---- 762.75B ---- 762.75B 741.25 +2.25 739.00 3175 ---- 787.25B ---- 787.25B 765.75 +2.50 763.25 3200 ---- 811.75B ---- 811.75B 790.25 +2.50 787.75 3225 ---- 836.50B ---- 836.50B 815.00 +2.50 812.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 205 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 227.40B 194.10A 194.10A 207.00 -8.80 215.80 1805 ---- 222.40B 189.10A 222.40B 202.10 -8.70 210.80 1810 ---- 217.50B 184.10A 217.50B 197.10 -8.80 205.90 1815 ---- 212.50B 179.10A 212.50B 192.10 -8.80 200.90 1820 ---- 207.50B 174.20A 207.50B 187.10 -8.80 195.90 1825 ---- 202.50B 169.20A 202.50B 182.10 -8.80 190.90 1830 ---- 197.50B 164.20A 197.50B 177.10 -8.90 186.00 1835 ---- 192.50B 159.30A 192.40B 172.20 -8.80 181.00 1840 ---- 187.50B 154.30A 187.50B 167.20 -8.80 176.00 1845 ---- 182.50B 149.30A 182.50B 162.20 -8.90 171.10 1850 ---- 177.60B 144.40A 144.40A 157.30 -8.80 166.10 1855 ---- 172.60B 139.50A 172.50B 152.30 -8.90 161.20 1860 ---- 167.60B 134.50A 167.60B 147.30 -9.00 156.30 1865 ---- 162.60B 129.60A 162.60B 142.40 -8.90 151.30 1870 ---- 157.70B 124.70A 157.70B 137.50 -8.90 146.40 1875 ---- 152.70B 119.80A 152.70B 132.50 -9.00 141.50 1880 ---- 147.80B 114.90A 147.80B 127.60 -9.00 136.60 1885 ---- 142.80B 110.10A 142.80B 122.70 -9.00 131.70 1890 ---- 137.90B 105.20A 105.20A 117.80 -9.10 126.90 1895 ---- 133.00B 100.40A 133.00B 112.90 -9.10 122.00 1900 ---- 128.10B 95.70A 95.70A 108.10 -9.10 117.20 1905 ---- 123.10B 91.00A 91.00A 103.30 -9.10 112.40 1910 ---- 118.30B 86.30A 86.30A 98.50 -9.10 107.60 1915 ---- 113.40B 81.70A 81.70A 93.70 -9.20 102.90 1920 ---- 108.60B 77.10A 77.10A 89.00 -9.10 98.10 1925 ---- 103.80B 72.60A 72.60A 84.40 -9.10 93.50 1 1 1930 ---- 99.00B 68.20A 68.20A 79.80 -9.00 88.80 1935 ---- 94.30B 63.90A 63.90A 75.20 -9.10 84.30 1940 ---- 89.60B 59.70A 59.70A 70.70 -9.10 79.80 1945 ---- 84.90B 55.60A 55.60A 66.30 -9.00 75.30 1950 ---- 80.40B 51.60A 51.60A 62.00 -9.00 71.00 1955 ---- 75.80B 47.70A 47.70A 57.80 -8.90 66.70 1960 ---- 71.40B 44.00A 44.00A 53.70 -8.90 62.60 1965 ---- 67.00B 40.40A 40.40A 49.80 -8.70 58.50 1970 ---- 62.80B 37.00A 37.00A 46.00 -8.60 54.60 1975 ---- 58.60B 33.80A 33.80A 42.30 -8.50 1 50.80 1980 ---- 54.50B 30.80A 30.80A 38.80 -8.30 47.10 1985 ---- 50.60B 27.90A 27.90A 35.50 -8.10 43.60 1990 ---- 46.80B 25.30A 25.30A 32.30 -7.90 40.20 1995 ---- 43.20B 22.80A 22.80A 29.30 -7.80 37.10 2000 ---- 39.70B 20.50A 20.50A 26.60 -7.40 1 34.00 2 8 2005 ---- 36.40B 18.40A 18.40A 24.00 -7.20 31.20 2 2 2010 16.30 33.30B 16.30 22.80B 21.60 -6.90 1 28.50 1 2015 ---- 30.40B 14.70A 14.70A 19.40 -6.60 26.00 2020 19.50 27.70B 13.10A 13.10A 17.40 -6.30 5 23.70 1 4 2025 25.10 25.10 11.60A 18.80B 15.50 -6.00 3 21.50 5 2030 18.60 22.90B 10.30A 14.70B 13.80 -5.70 17 19.50 8 2035 13.90 20.70B 9.20A 13.10B 12.30 -5.30 12 17.60 1 3 2040 12.50 18.60B 8.10A 12.00B 10.90 -5.00 11 15.90 2045 ---- 16.70B 7.20A 7.20A 9.60 -4.80 14.40 71 2050 14.40 14.90B 6.40A 9.10B 8.50 -4.50 9 13.00 19 11 2055 8.90 13.30B 5.70A 5.70A 7.50 -4.20 5 11.70 10 13 2060 6.00 11.90B 5.00A 7.10B 6.60 -3.90 21 10.50 32 2065 ---- 10.60B 4.50A 4.50A 5.80 -3.60 9.40 1 5 2070 8.00 9.40B 4.00A 9.40B 5.10 -3.40 1 8.50 2 51 2075 6.00 8.40B 3.50A 3.50A 4.50 -3.10 8 7.60 3 3 2080 4.90 7.40B 3.20 4.30B 4.00 -2.80 6 6.80 1 7 2085 ---- 6.60B 2.80A 2.80A 3.50 -2.60 6.10 2090 ---- 5.80B 2.50A 2.50A 3.10 -2.40 5.50 7 2095 ---- 5.10B 2.30A 2.30A 2.80 -2.10 4.90 2100 2.50 4.50B 2.00A 2.60B 2.40 -2.00 1 4.40 2 3 2105 ---- ---- 1.80A 1.80A 2.20 -1.80 4.00 1 2110 ---- ---- 1.70A 1.70A 1.90 -1.70 1 3.60 3 2115 ---- ---- 1.50A 1.50A 1.70 -1.50 3.20 2 2120 ---- ---- 1.40A 1.40A 1.60 -1.30 2.90 1 1 2125 ---- ---- 1.30A 1.30A 1.40 -1.20 2.60 2 2130 ---- ---- 1.20A 1.20A 1.30 -1.10 2.40 2135 ---- ---- 1.10A 1.10A 1.20 -1.00 2.20 1 2140 1.60 1.60 1.00A 1.00A 1.10 -.90 5 2.00 1 2145 ---- ---- .90A .90A 1.00 -.80 1.80 2150 1.40 1.40 .80A .80A .90 -.70 1 1.60 2155 ---- ---- .80A .80A .80 -.70 1.50 1 2160 ---- ---- .70A .70A .70 -.70 1.40 1 2165 ---- ---- .70A .70A .70 -.60 1.30 5 2170 ---- ---- .60A .60A .60 -.60 1.20 2175 ---- ---- .60A .60A .60 -.50 1.10 2 2180 ---- ---- .60A .60A .50 -.50 1 1.00 2185 ---- ---- .50A .50A .50 -.40 .90 2190 ---- ---- .50A .50A .50 -.40 .90 2195 ---- ---- .50A .50A .40 -.40 .80 2200 .70 .70 .50A .50A .40 -.30 11 .70 1 2205 ---- ---- .40A .40A .40 -.30 .70 2210 ---- ---- .40A .40A .30 -.40 .70 2215 ---- ---- .40A .40A .30 -.30 .60 2220 ---- ---- .40A .40A .30 -.30 .60 2225 .30 .30 .30 .30 .30 -.20 1 .50 2230 ---- ---- .30A .30A .30 -.20 .50 2235 ---- ---- .30A .30A .30 -.20 .50 2240 .40 .40 .30A .30A .20 -.30 2 .50 2245 ---- ---- .30A .30A .20 -.20 .40 2250 ---- ---- .30A .30A .20 -.20 .40 2255 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 46 256 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 2 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 .30 .30 .30 .30 .30 UNCH 5 .30 2 1830 ---- ---- .30A .30A .30 -.10 .40 1835 ---- ---- .30A .30A .30 -.10 .40 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- .40A .40A .40 -.10 .50 1850 ---- ---- .40A .40A .40 -.10 .50 3 1855 ---- ---- .40A .40A .50 -.10 .60 1860 ---- ---- .50A .50A .50 -.20 .70 1865 ---- ---- .50A .50A .50 -.20 .70 1870 ---- ---- .50A .50A .60 -.20 .80 1875 ---- ---- .60A .60A .70 -.20 .90 1880 ---- ---- .60A .60A .80 -.20 1.00 1 1885 ---- ---- .70A .70A .80 -.30 1.10 1890 ---- ---- .80A .80A 1.00 -.30 1.30 1895 ---- ---- .90A .90A 1.10 -.30 1.40 1900 1.20 1.50B 1.00A 1.00A 1.20 -.40 5 1.60 2 1905 1.60 1.80B 1.10A 1.80B 1.40 -.40 1 1.80 1910 ---- 2.10B 1.20A 1.20A 1.60 -.40 2.00 1915 ---- 2.50B 1.30A 1.30A 1.90 -.30 2.20 1920 2.60 2.90B 1.50A 2.20A 2.20 -.30 2 2.50 1925 ---- 3.40B 1.80A 1.80A 2.50 -.30 2.80 1930 ---- 4.00B 2.00A 2.00A 2.90 -.30 3.20 3 1935 ---- 4.70B 2.30A 2.30A 3.30 -.30 1 3.60 1 1940 ---- 5.40B 2.60A 2.60A 3.80 -.30 4.10 1945 ---- 6.30B 3.00A 3.00A 4.40 -.30 4.70 1 1950 ---- 7.30B 3.40A 3.40A 5.10 -.20 1 5.30 12 1955 ---- 8.40B 3.90A 3.90A 5.90 -.20 6.10 6 17 1960 ---- 9.70B 4.50A 4.50A 6.80 -.10 6.90 5 12 1965 ---- 11.10B 5.10A 5.10A 7.90 +.10 7.80 6 6 1970 8.00 12.70B 5.80A 7.40A 9.00 +.10 2 8.90 13 1975 ---- 14.50B 6.70A 6.70A 10.30 +.20 2 10.10 1 1 1980 9.50 16.40B 7.60A 7.60A 11.80 +.40 1 11.40 4 1985 11.90 18.60B 8.70A 11.70A 13.50 +.60 5 12.90 3 3 1990 ---- 20.90B 9.90A 9.90A 15.30 +.80 14.50 5 5 1995 16.00 23.40B 11.30A 23.40B 17.40 +1.10 6 16.30 25 25 2000 17.60 26.10B 12.90A 26.10B 19.60 +1.30 1 18.30 45 44 2005 15.40 29.00B 14.60A 21.30A 22.00 +1.60 15 20.40 12 14 2010 24.30 32.00B 16.50A 24.50B 24.60 +1.90 31 22.70 3 4 2015 24.00 35.30B 18.50A 35.20B 27.40 +2.20 4 25.20 1 1 2020 ---- 38.70B 20.70A 20.70A 30.30 +2.40 27.90 39 40 2025 29.40 42.20B 23.10A 23.10A 33.50 +2.80 5 30.70 5 2030 33.70 45.90B 25.70A 32.50A 36.80 +3.10 5 33.70 5 2035 36.60 49.80B 28.50A 49.80B 40.20 +3.40 2 36.80 2040 34.40 53.70B 31.40A 53.70B 43.80 +3.70 2 40.10 3 2045 39.00 57.80B 34.50A 36.60A 47.60 +4.10 1 43.50 2 2050 41.60 62.00B 37.70A 62.00B 51.40 +4.30 1 47.10 2055 ---- 66.30B 41.20A 41.20A 55.40 +4.60 1 50.80 2060 ---- 70.60B 44.70A 44.70A 59.50 +4.90 54.60 5 2065 ---- 75.10B 48.40A 48.40A 63.80 +5.30 58.50 2070 ---- 79.60B 52.20A 52.20A 68.10 +5.50 62.60 2075 ---- 84.10B 56.10A 56.10A 72.40 +5.70 66.70 2080 ---- 88.80B 60.40A 60.40A 76.90 +6.00 70.90 2085 ---- 93.40B 64.50A 64.50A 81.40 +6.20 75.20 2090 ---- 98.20B 68.80A 68.80A 86.00 +6.40 79.60 2095 ---- 102.90B 73.10A 73.10A 90.60 +6.60 84.00 2100 ---- 107.70B 77.50A 77.50A 95.30 +6.80 88.50 2105 ---- 112.50B 81.90A 81.90A 100.00 +7.00 93.00 2110 ---- 117.30B 86.40A 86.40A 104.80 +7.20 97.60 2115 ---- 122.20B 91.00A 91.00A 109.60 +7.30 102.30 2120 ---- 127.10B 95.60A 95.60A 114.40 +7.50 106.90 2125 ---- 131.90B 100.30A 100.30A 119.30 +7.70 111.60 2130 ---- 136.80B 105.00A 105.00A 124.10 +7.70 116.40 2135 ---- 141.80B 109.70A 109.70A 129.00 +7.80 121.20 2140 ---- 146.70B 114.50A 114.50A 133.90 +7.90 126.00 2145 ---- 151.60B 119.30A 119.30A 138.80 +8.00 130.80 2150 ---- 156.50B 124.10A 156.50B 143.70 +8.10 135.60 2155 ---- 161.50B 129.00A 129.00A 148.60 +8.10 140.50 2160 ---- 166.40B 133.80A 133.80A 153.60 +8.30 145.30 2165 ---- 171.40B 138.70A 138.70A 158.50 +8.30 150.20 2170 ---- 176.40B 143.60A 143.60A 163.50 +8.40 155.10 2175 ---- 181.30B 148.50A 148.50A 168.40 +8.40 160.00 2180 ---- 186.30B 153.40A 153.40A 173.40 +8.40 165.00 2185 ---- 191.30B 158.30A 158.30A 178.30 +8.40 169.90 2190 ---- 196.20B 163.30A 163.30A 183.30 +8.50 174.80 2195 ---- 201.20B 168.20A 168.20A 188.20 +8.40 179.80 2200 ---- 206.20B 173.10A 206.20B 193.20 +8.50 184.70 2205 ---- 211.20B 178.10A 178.10A 198.20 +8.50 189.70 2210 ---- 216.20B 183.00A 183.00A 203.20 +8.60 194.60 2215 ---- 221.10B 188.00A 188.00A 208.10 +8.50 199.60 2220 ---- 226.10B 192.90A 192.90A 213.10 +8.60 204.50 2225 ---- 231.10B 197.90A 197.90A 218.10 +8.60 209.50 2230 ---- 236.10B 202.90A 202.90A 223.10 +8.60 214.50 2235 ---- 241.10B 207.80A 207.80A 228.10 +8.70 219.40 2240 ---- 246.10B 212.80A 212.80A 233.10 +8.70 224.40 2245 ---- 251.10B 217.80A 217.80A 238.10 +8.70 229.40 2250 ---- 256.10B 222.80A 256.10B 243.00 +8.60 234.40 2255 ---- 261.10B 227.70A 227.70A 248.00 +8.70 239.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 151 236 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 222.50B 189.10A 222.50B 202.10 -8.80 210.90 1810 ---- 217.50B 184.20A 217.50B 197.10 -8.80 205.90 1815 ---- 212.50B 179.20A 212.50B 192.10 -8.80 200.90 1820 ---- 207.50B 174.20A 207.40B 187.20 -8.80 196.00 1825 ---- 202.50B 169.30A 202.50B 182.20 -8.80 191.00 1830 ---- 197.50B 164.30A 197.50B 177.20 -8.80 186.00 1835 ---- 192.60B 159.40A 192.60B 172.30 -8.80 181.10 1840 ---- 187.60B 154.40A 187.60B 167.30 -8.80 176.10 1845 ---- 182.60B 149.50A 182.50B 162.40 -8.80 171.20 1850 ---- 177.60B 144.60A 144.60A 157.40 -8.90 166.30 1855 ---- 172.70B 139.70A 172.70B 152.50 -8.80 161.30 1860 ---- 167.70B 134.70A 167.70B 147.50 -8.90 156.40 1865 ---- 162.80B 129.90A 162.80B 142.60 -8.90 151.50 1870 ---- 157.80B 125.00A 157.80B 137.70 -8.90 146.60 1875 ---- 152.90B 120.10A 152.90B 132.80 -8.90 141.70 1880 ---- 147.90B 115.30A 147.90B 127.90 -9.00 136.90 1885 ---- 143.00B 110.50A 142.90B 123.00 -9.00 132.00 1890 ---- 138.10B 105.70A 138.10B 118.10 -9.10 127.20 1895 ---- 133.20B 101.00A 101.00A 113.30 -9.10 1 122.40 1900 ---- 128.40B 96.30A 96.30A 108.50 -9.10 117.60 1905 ---- 123.50B 91.60A 91.60A 103.70 -9.10 112.80 1910 ---- 118.60B 87.00A 87.00A 99.00 -9.10 108.10 1915 ---- 113.90B 82.50A 82.50A 94.30 -9.10 103.40 1920 ---- 109.00B 78.00A 78.00A 89.70 -9.00 98.70 1925 ---- 104.30B 73.60A 73.60A 85.10 -9.00 94.10 1 1 1930 ---- 99.60B 69.30A 69.30A 80.60 -9.00 89.60 1935 ---- 94.90B 65.10A 65.10A 76.10 -9.00 85.10 1940 66.20 90.30B 61.00A 61.00A 71.70 -8.90 1 80.60 1945 ---- 85.70B 57.00A 57.00A 67.40 -8.90 76.30 1950 ---- 81.20B 53.10A 53.10A 63.20 -8.80 72.00 1955 ---- 76.70B 49.30A 49.30A 59.20 -8.60 67.80 1960 ---- 72.40B 45.70A 45.70A 55.20 -8.60 63.80 1965 ---- 68.10B 42.30A 42.30A 51.30 -8.50 59.80 1970 ---- 63.90B 39.00A 39.00A 47.60 -8.40 56.00 1975 ---- 59.90B 35.80A 35.80A 44.10 -8.20 52.30 1980 ---- 55.90B 32.90A 32.90A 40.70 -8.00 48.70 1985 ---- 52.10B 30.10A 30.10A 37.40 -7.90 45.30 1990 ---- 48.40B 27.50A 27.50A 34.40 -7.60 42.00 1995 ---- 44.90B 25.00A 25.00A 31.50 -7.40 38.90 2000 ---- 41.50B 22.70A 22.70A 28.70 -7.30 1 36.00 2005 ---- 38.30B 20.60A 20.60A 26.20 -7.00 33.20 10 2010 ---- 35.30B 18.60A 18.60A 23.80 -6.80 30.60 6 3 2015 22.60 32.50B 16.80A 22.20A 21.60 -6.50 2 28.10 2020 20.50 29.80B 15.20A 21.00B 19.50 -6.30 6 25.80 2 8 2025 ---- 27.30B 13.60A 13.60A 17.60 -6.00 23.60 7 2030 ---- 25.10B 12.30A 12.30A 15.90 -5.70 21.60 5 6 2035 ---- 22.80B 11.00A 11.00A 14.30 -5.40 19.70 2040 ---- 20.70B 9.90A 9.90A 12.90 -5.10 2 18.00 4 2 2045 ---- 18.80B 8.90A 8.90A 11.50 -4.80 16.30 1 1 2050 13.50 17.00B 7.90A 7.90A 10.30 -4.60 7 14.90 7 7 2055 ---- 15.30B 7.10A 7.10A 9.30 -4.20 13.50 1 7 2060 ---- 13.80B 6.40A 6.40A 8.30 -4.00 12.30 14 17 2065 ---- 12.50B 5.70A 5.70A 7.40 -3.70 11.10 5 2070 ---- 11.20B 5.20A 5.20A 6.60 -3.50 10.10 1 2 2075 ---- 10.10B 4.60A 4.60A 5.90 -3.30 9.20 1 2080 8.00 9.10B 4.20A 4.20A 5.30 -3.00 1 8.30 1 2 2085 ---- 8.20B 3.70A 3.70A 4.70 -2.80 7.50 5 5 2090 ---- 7.30B 3.40A 3.40A 4.20 -2.60 6.80 2095 ---- 6.50B 3.00A 3.00A 3.80 -2.40 6.20 1 3 2100 ---- 5.80B 2.80A 2.80A 3.40 -2.20 5.60 2105 ---- 5.20B 2.50A 2.50A 3.00 -2.10 5.10 2110 ---- ---- 2.30A 2.30A 2.70 -2.00 1 4.70 1 2115 ---- ---- 2.10A 2.10A 2.50 -1.70 4.20 2120 ---- ---- 1.90A 1.90A 2.20 -1.60 3.80 2125 ---- ---- 1.70A 1.70A 2.00 -1.50 3.50 13 2130 ---- ---- 1.60A 1.60A 1.80 -1.40 3.20 2135 ---- ---- 1.50A 1.50A 1.70 -1.20 2.90 2140 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 2145 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 2150 ---- ---- 1.20A 1.20A 1.30 -.90 1 2.20 1 2155 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 2160 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 5 5 2165 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2170 ---- ---- .90A .90A .90 -.70 1.60 2175 1.20 1.20 .80A .80A .90 -.60 16 1.50 2180 ---- ---- .80A .80A .80 -.60 1.40 2185 ---- ---- .70A .70A .80 -.50 1.30 2190 ---- ---- .70A .70A .70 -.50 1.20 2195 ---- ---- .70A .70A .70 -.40 1.10 2200 ---- ---- .60A .60A .60 -.40 2 1.00 2205 ---- ---- .60A .60A .60 -.40 1.00 2210 ---- ---- .60A .60A .50 -.40 .90 2215 ---- ---- .50A .50A .50 -.40 .90 2220 ---- ---- .50A .50A .50 -.30 .80 2225 ---- ---- .50A .50A .50 -.30 .80 2230 ---- ---- .50A .50A .40 -.30 .70 2235 ---- ---- .40A .40A .40 -.30 .70 2240 ---- ---- .40A .40A .40 -.20 .60 2245 ---- ---- .40A .40A .40 -.20 .60 2250 ---- ---- .40A .40A .30 -.30 .60 2255 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 55 106 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH .30 2 1815 ---- ---- .30A .30A .30 -.10 .40 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- ---- ---- .40 UNCH .40 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .40A .40A .50 UNCH .50 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- .50A .50A .60 -.10 2 .70 1855 ---- ---- .60A .60A .60 -.20 .80 1860 ---- ---- .60A .60A .70 -.20 .90 2 1865 ---- ---- .70A .70A .80 -.20 1.00 1870 ---- ---- .70A .70A .90 -.20 1.10 1875 ---- ---- .80A .80A .90 -.30 1.20 1880 ---- ---- .90A .90A 1.10 -.20 1.30 41 1885 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 1890 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1895 ---- 1.90B 1.20A 1.20A 1.50 -.30 1.80 1 1900 1.70 2.20B 1.30A 1.30A 1.70 -.30 2 2.00 1 8 1905 ---- 2.50B 1.40A 1.40A 1.90 -.30 2.20 1910 ---- 2.90B 1.60A 1.60A 2.20 -.30 2.50 1915 ---- 3.30B 1.80A 1.80A 2.50 -.30 2.80 1920 ---- 3.90B 2.00A 2.00A 2.80 -.30 3.10 1925 ---- 4.50B 2.30A 2.30A 3.20 -.30 3.50 2 1930 ---- 5.10B 2.60A 2.60A 3.70 -.20 3.90 1935 ---- 5.90B 2.90A 2.90A 4.20 -.20 4.40 1940 ---- 6.80B 3.30A 3.30A 4.80 -.20 1 5.00 3 1945 ---- 7.80B 3.70A 3.70A 5.50 -.10 5.60 1 3 1950 6.70 8.90B 4.20A 6.20A 6.30 UNCH 12 6.30 3 5 1955 ---- 10.10B 4.80A 4.80A 7.20 UNCH 1 7.20 1960 ---- 11.50B 5.40A 5.40A 8.30 +.20 2 8.10 17 6 1965 ---- 13.00B 6.20A 6.20A 9.40 +.30 9.10 1970 14.20 14.70B 7.00A 14.70B 10.70 +.40 16 10.30 5 5 1975 ---- 16.50B 7.90A 7.90A 12.10 +.50 11.60 1980 ---- 18.60B 9.00A 9.00A 13.70 +.70 13.00 1985 ---- 20.70B 10.20A 10.20A 15.50 +.90 14.60 5 5 1990 ---- 23.10B 11.50A 11.50A 17.40 +1.10 16.30 1995 ---- 25.60B 13.00A 13.00A 19.50 +1.30 18.20 5 5 2000 26.10 28.30B 14.70A 21.10A 21.80 +1.60 6 20.20 5 11 2005 24.40 31.20B 16.50A 23.80A 24.20 +1.80 1 22.40 1 2010 ---- 34.20B 18.40A 18.40A 26.80 +2.00 3 24.80 15 17 2015 31.60 37.40B 20.50A 33.70B 29.60 +2.30 2 27.30 3 3 2020 26.40 40.80B 22.80A 40.70B 32.50 +2.50 13 30.00 5 2025 27.50 44.20B 25.20A 26.90A 35.60 +2.80 5 32.80 2 4 2030 ---- 47.90B 27.80A 47.90B 38.90 +3.10 35.80 1 7 2035 ---- 51.60B 30.60A 51.60B 42.30 +3.40 38.90 1 3 2040 45.20 55.50B 33.50A 46.00B 45.80 +3.70 2 42.10 24 2045 ---- 59.50B 36.60A 36.60A 49.50 +4.00 45.50 2 2050 ---- 63.60B 39.80A 39.80A 53.30 +4.30 49.00 14 2055 ---- 67.70B 43.10A 43.10A 57.20 +4.60 52.60 2 8 2060 ---- 72.00B 46.60A 46.60A 61.20 +4.80 56.40 2 11 2065 ---- 76.30B 50.20A 50.20A 65.30 +5.10 60.20 2070 ---- 80.80B 54.00A 54.00A 69.50 +5.30 64.20 1 1 2075 ---- 85.20B 57.80A 57.80A 73.80 +5.60 68.20 2080 ---- 89.80B 61.80A 61.80A 78.20 +5.80 72.40 2085 ---- 94.40B 66.10A 66.10A 82.60 +6.00 76.60 2090 ---- 99.00B 70.20A 70.20A 87.10 +6.20 80.90 2095 ---- 103.70B 74.50A 74.50A 91.60 +6.30 85.30 2100 ---- 108.40B 78.80A 78.80A 96.20 +6.50 89.70 2105 ---- 113.10B 83.10A 83.10A 100.90 +6.70 94.20 2110 ---- 117.90B 87.60A 87.60A 105.60 +6.90 98.70 2115 ---- 122.70B 92.10A 92.10A 110.30 +7.10 103.20 2120 ---- 127.50B 96.60A 96.60A 115.10 +7.20 107.90 2125 ---- 132.40B 101.20A 101.20A 119.80 +7.30 112.50 2130 ---- 137.20B 105.80A 105.80A 124.70 +7.50 117.20 2135 ---- 142.10B 110.50A 110.50A 129.50 +7.60 121.90 2140 ---- 147.00B 115.20A 115.20A 134.30 +7.70 126.60 2145 ---- 151.90B 120.00A 120.00A 139.20 +7.80 131.40 2150 ---- 156.80B 124.70A 124.70A 144.10 +7.90 136.20 2155 ---- 161.70B 129.50A 129.50A 149.00 +8.00 141.00 2160 ---- 166.70B 134.30A 134.30A 153.90 +8.10 145.80 2165 ---- 171.60B 139.20A 139.20A 158.80 +8.10 150.70 2170 ---- 176.60B 144.00A 144.00A 163.70 +8.20 155.50 2175 ---- 181.50B 148.90A 148.90A 168.70 +8.30 160.40 2180 ---- 186.50B 153.80A 153.80A 173.60 +8.30 165.30 2185 ---- 191.40B 158.70A 158.70A 178.50 +8.30 170.20 2190 ---- 196.40B 163.60A 163.60A 183.50 +8.40 175.10 2195 ---- 201.30B 168.40A 168.40A 188.40 +8.40 180.00 2200 ---- 206.30B 173.40A 206.30B 193.40 +8.40 185.00 2205 ---- 211.30B 178.30A 178.30A 198.40 +8.50 189.90 2210 ---- 216.30B 183.20A 183.20A 203.30 +8.50 194.80 2215 ---- 221.20B 188.20A 188.20A 208.30 +8.50 199.80 2220 ---- 226.20B 193.20A 193.20A 213.30 +8.60 204.70 2225 ---- 231.20B 198.10A 198.10A 218.20 +8.50 209.70 2230 ---- 236.20B 203.00A 203.00A 223.20 +8.60 214.60 2235 ---- 241.20B 208.00A 208.00A 228.20 +8.60 219.60 2240 ---- 246.10B 213.00A 213.00A 233.20 +8.70 224.50 2245 ---- 251.10B 217.90A 217.90A 238.10 +8.60 229.50 2250 ---- 256.10B 222.90A 256.10B 243.10 +8.60 234.50 2255 ---- 261.10B 227.90A 227.90A 248.10 +8.70 239.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 69 199 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 217.90B 191.50A 191.50A 202.20 -8.80 211.00 1810 ---- 212.90B 185.70A 185.70A 197.20 -8.90 206.10 1815 ---- 207.90B 181.60A 181.60A 192.30 -8.80 201.10 1820 ---- 202.90B 175.80A 175.80A 187.30 -8.90 196.20 1825 ---- 202.60B 169.60A 202.60B 182.40 -8.80 191.20 1830 ---- 193.00B 165.90A 165.90A 177.40 -8.90 186.30 1835 ---- 188.10B 161.00A 161.00A 172.50 -8.90 181.40 1840 ---- 183.10B 156.10A 156.10A 167.50 -9.00 176.50 1845 ---- 178.20B 151.20A 151.20A 162.60 -9.00 171.60 1850 ---- 177.80B 145.00A 145.00A 157.70 -9.00 166.70 1855 ---- 168.30B 141.50A 141.50A 152.80 -9.00 161.80 1860 ---- 163.40B 136.60A 136.60A 147.90 -9.00 156.90 1865 ---- 158.40B 131.80A 131.80A 143.00 -9.10 152.10 1870 ---- 153.50B 127.00A 127.00A 138.20 -9.00 147.20 1875 ---- 153.20B 121.00A 121.00A 133.30 -9.10 142.40 1880 ---- 143.80B 117.50A 117.50A 128.50 -9.10 137.60 1885 ---- 138.90B 113.40A 113.40A 123.70 -9.10 132.80 1890 ---- 134.10B 108.10A 108.10A 119.00 -9.00 128.00 1895 ---- 129.30B 104.10A 104.10A 114.30 -9.00 123.30 1900 ---- 129.00B 97.70A 97.70A 109.60 -9.00 118.60 1905 ---- 119.20B 93.20A 93.20A 105.00 -9.00 114.00 1910 ---- 114.50B 88.80A 88.80A 100.40 -8.90 109.30 1915 ---- 109.80B 84.40A 84.40A 95.90 -8.90 104.80 1920 ---- 105.20B 80.20A 80.20A 91.40 -8.90 100.30 1925 ---- 105.50B 75.90A 75.90A 87.00 -8.80 95.80 1930 ---- 100.90B 71.80A 71.80A 82.70 -8.70 91.40 1935 ---- 96.30B 67.80A 67.80A 78.40 -8.70 87.10 1940 ---- 91.90B 63.90A 63.90A 74.30 -8.50 82.80 1945 ---- 87.50B 60.10A 60.10A 70.20 -8.50 78.70 1950 ---- 83.10B 56.40A 56.40A 66.20 -8.40 74.60 1955 ---- 78.90B 52.80A 52.80A 62.30 -8.30 70.60 1960 ---- 74.70B 49.40A 49.40A 58.50 -8.20 66.70 1965 ---- 70.60B 46.10A 46.10A 54.90 -8.10 63.00 1970 ---- 66.60B 42.90A 42.90A 51.30 -8.00 59.30 1975 ---- 62.70B 39.90A 39.90A 48.00 -7.80 55.80 1980 ---- 59.00B 37.00A 37.00A 44.70 -7.60 52.30 1985 ---- 55.40B 34.40A 34.40A 41.70 -7.40 49.10 1990 ---- 51.90B 31.80A 31.80A 38.70 -7.20 45.90 1995 ---- 48.50B 29.40A 29.40A 35.90 -7.00 42.90 2000 ---- 45.30B 27.10A 27.10A 33.30 -6.80 40.10 1 2005 ---- 42.30B 24.90A 24.90A 30.80 -6.60 37.40 2010 ---- 39.40B 22.90A 22.90A 28.40 -6.40 2 34.80 2015 ---- 36.60B 21.10A 21.10A 26.20 -6.20 32.40 2020 ---- 34.00B 19.30A 19.30A 24.10 -6.00 30.10 2025 ---- 31.60B 17.70A 17.70A 22.10 -5.80 27.90 2030 ---- 29.30B 16.20A 16.20A 20.30 -5.60 25.90 1 2035 ---- 27.10B 14.80A 14.80A 18.60 -5.30 23.90 2040 ---- 25.00B 13.60A 13.60A 17.00 -5.10 22.10 2045 ---- 23.00B 12.40A 12.40A 15.60 -4.80 20.40 2050 14.50 21.20B 11.30A 15.00B 14.20 -4.60 6 18.80 12 28 2055 ---- 19.50B 10.30A 10.30A 13.00 -4.40 17.40 1 1 2060 ---- 17.90B 9.40A 9.40A 11.80 -4.20 16.00 2065 11.50 16.40B 8.60A 11.20A 10.80 -3.90 3 14.70 3 3 2070 ---- 15.10B 7.80A 7.80A 9.80 -3.80 13.60 2075 ---- 13.80B 7.20A 7.20A 9.00 -3.50 12.50 2080 ---- 12.60B 6.50A 6.50A 8.20 -3.30 1 11.50 1 2085 ---- 11.50B 6.00A 6.00A 7.40 -3.20 10.60 1 2090 ---- 10.50B 5.50A 5.50A 6.80 -2.90 9.70 2095 ---- 9.60B 5.00A 5.00A 6.20 -2.80 9.00 2100 ---- 8.80B 4.60A 4.60A 5.60 -2.70 3 8.30 4 4 2105 ---- 8.00B 4.20A 4.20A 5.10 -2.50 1 7.60 2110 5.90 7.30B 3.80A 6.00B 4.70 -2.30 32 7.00 1 2115 4.20 6.60B 3.50A 4.10A 4.30 -2.10 1 6.40 2120 ---- 6.00B 3.20A 3.20A 3.90 -2.00 5.90 1 2125 ---- ---- 3.00A 3.00A 3.60 -1.90 5.50 7 6 2130 ---- ---- 2.80A 2.80A 3.30 -1.70 5.00 27 2135 ---- ---- 2.60A 2.60A 3.00 -1.60 4.60 52 2140 ---- ---- 2.40A 2.40A 2.70 -1.60 1 4.30 1 2145 ---- ---- 2.20A 2.20A 2.50 -1.40 3.90 1 2150 ---- ---- 2.00A 2.00A 2.30 -1.30 3.60 1 1 2155 ---- ---- 1.90A 1.90A 2.10 -1.30 3.40 2160 ---- ---- 1.80A 1.80A 1.90 -1.20 3.10 2165 ---- ---- 1.70A 1.70A 1.80 -1.10 2.90 2170 ---- ---- 1.50A 1.50A 1.70 -1.00 2.70 1 1 2175 ---- ---- 1.50A 1.50A 1.50 -1.00 2.50 1 53 2180 ---- ---- 1.40A 1.40A 1.40 -.90 2.30 2185 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 2190 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 2 5 2195 ---- ---- 1.10A 1.10A 1.20 -.70 1.90 2200 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 5 6 2205 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2210 ---- ---- 1.00A 1.00A .90 -.70 1.60 2215 ---- ---- .90A .90A .90 -.60 1.50 2220 ---- ---- .90A .90A .80 -.60 1.40 1 2225 1.20 1.20 .60 .70B .80 -.50 2 1.30 2230 ---- ---- .80A .80A .70 -.50 1.20 2235 ---- ---- .70A .70A .70 -.40 1.10 2240 ---- ---- .70A .70A .70 -.40 1.10 2245 ---- ---- .70A .70A .60 -.40 1.00 2250 ---- ---- .60A .60A .60 -.40 1.00 2255 ---- ---- .60A .60A .50 -.40 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 39 194 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- .50A .50A .50 -.10 .60 1815 ---- ---- .50A .50A .50 -.10 .60 1820 ---- ---- .60A .60A .60 -.10 .70 1825 .60 .60 .60 .60 .60 -.20 100 .80 1830 ---- ---- .60A .60A .70 -.10 .80 1835 ---- ---- .70A .70A .70 -.20 .90 1840 ---- ---- .70A .70A .80 -.20 1.00 1845 ---- ---- .80A .80A .90 -.20 1.10 1850 ---- ---- .80A .80A 1.00 -.20 1.20 1 1 1855 ---- ---- .90A .90A 1.10 -.20 1.30 1860 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 1865 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1870 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 1875 ---- ---- 1.30A 1.30A 1.60 -.30 200 1.90 1 1 1880 ---- 2.20B 1.40A 1.40A 1.80 -.30 2.10 1885 ---- 2.50B 1.60A 1.60A 2.00 -.30 2.30 1 1 1890 ---- 2.80B 1.70A 1.70A 2.20 -.30 2.50 1895 ---- 3.20B 1.90A 1.90A 2.50 -.30 2.80 1900 3.50 3.60B 2.10A 3.60B 2.80 -.30 1 3.10 4 4 1905 ---- 4.10B 2.30A 2.30A 3.20 -.20 3.40 1910 ---- 4.60B 2.60A 2.60A 3.60 -.20 3.80 1915 ---- 5.20B 2.90A 2.90A 4.10 -.10 4.20 1920 ---- 5.90B 3.20A 3.20A 4.60 -.10 4.70 1925 ---- 6.70B 3.60A 3.60A 5.20 UNCH 100 5.20 3 3 1930 ---- 7.60B 4.00A 4.00A 5.90 +.10 5.80 10 7 1935 ---- 8.50B 4.50A 4.50A 6.60 +.10 1 6.50 1940 7.50 9.60B 5.00A 9.60B 7.40 +.20 2 7.20 10 6 1945 ---- 10.80B 5.60A 5.60A 8.30 +.30 8.00 1950 11.80 12.10B 6.30A 12.10B 9.30 +.30 1 9.00 1 1 1955 ---- 13.50B 7.00A 7.00A 10.40 +.40 10.00 1960 ---- 15.00B 7.80A 7.80A 11.60 +.50 11.10 1 2 1965 ---- 16.70B 8.80A 8.80A 13.00 +.70 12.30 1970 ---- 18.60B 9.80A 9.80A 14.40 +.80 13.60 5 1975 ---- 20.60B 11.00A 11.00A 16.00 +.90 15.10 2 6 1980 ---- 22.70B 12.20A 12.20A 17.80 +1.20 16.60 4 33 1985 ---- 25.00B 13.60A 13.60A 19.70 +1.40 18.30 1 2 1990 ---- 27.40B 15.10A 15.10A 21.80 +1.60 1 20.20 1 82 1995 ---- 29.90B 16.80A 16.80A 24.00 +1.80 22.20 2000 26.30 32.60B 18.50A 25.60A 26.30 +2.00 3 24.30 6 10 2005 ---- 35.40B 20.50A 20.50A 28.80 +2.20 26.60 2 16 2010 ---- 38.40B 22.50A 22.50A 31.40 +2.40 29.00 3 2015 ---- 41.60B 24.70A 24.70A 34.20 +2.60 31.60 2020 ---- 44.80B 27.10A 27.10A 37.10 +2.80 34.30 2025 ---- 48.20B 29.50A 29.50A 40.10 +3.00 37.10 4 2030 ---- 51.70B 32.20A 32.20A 43.30 +3.30 40.00 5 33 2035 ---- 55.40B 34.90A 34.90A 46.50 +3.40 43.10 2040 ---- 59.10B 37.80A 37.80A 50.00 +3.70 46.30 2045 ---- 62.90B 40.80A 40.80A 53.50 +4.00 49.50 2050 ---- 66.80B 44.00A 44.00A 57.10 +4.10 53.00 2 2055 51.00 70.80B 47.30A 70.80B 60.90 +4.40 1 56.50 4 17 2060 ---- 74.90B 50.70A 50.70A 64.70 +4.60 60.10 2065 ---- 79.10B 54.20A 54.20A 68.60 +4.80 63.80 2070 ---- 83.40B 57.80A 57.80A 72.70 +5.10 67.60 2075 64.40 87.70B 61.50A 87.70B 76.80 +5.30 1 71.50 1 1 2080 ---- 92.10B 65.30A 65.30A 81.00 +5.50 75.50 2085 ---- 96.50B 69.20A 69.20A 85.30 +5.70 79.60 2090 ---- 101.00B 73.50A 73.50A 89.60 +5.80 83.80 2095 ---- 105.50B 77.50A 77.50A 94.00 +6.00 88.00 2100 ---- 110.10B 81.70A 81.70A 98.40 +6.20 92.20 2105 ---- 114.70B 85.90A 85.90A 102.90 +6.30 96.60 2110 ---- 117.60B 90.20A 90.20A 107.50 +6.50 101.00 2115 ---- 122.30B 94.50A 94.50A 112.10 +6.70 105.40 2120 ---- 127.00B 98.90A 98.90A 116.70 +6.80 109.90 2125 ---- 133.50B 103.30A 103.30A 121.30 +6.90 114.40 2130 ---- 136.50B 107.80A 107.80A 126.00 +7.00 119.00 2135 ---- 141.30B 112.40A 112.40A 130.70 +7.10 123.60 2140 ---- 146.10B 117.00A 117.00A 135.50 +7.30 128.20 2145 ---- 150.90B 121.60A 121.60A 140.20 +7.40 132.80 2150 ---- 157.60B 126.20A 126.20A 145.00 +7.50 137.50 2155 ---- 160.60B 135.70A 135.70A 149.80 +7.50 142.30 2160 ---- 165.40B 140.40A 140.40A 154.70 +7.70 147.00 2165 ---- 170.30B 145.20A 145.20A 159.50 +7.70 151.80 2170 ---- 175.20B 150.00A 150.00A 164.40 +7.80 156.60 2175 ---- 182.00B 149.90A 149.90A 169.20 +7.80 161.40 2180 ---- 185.00B 159.60A 159.60A 174.10 +7.90 166.20 2185 ---- 189.90B 164.50A 164.50A 179.00 +8.00 171.00 2190 ---- 194.80B 168.80A 168.80A 183.90 +8.00 175.90 2195 ---- 200.40B 173.70A 173.70A 188.80 +8.10 180.70 2200 ---- 206.60B 174.00A 206.60B 193.80 +8.20 185.60 2205 ---- 209.60B 183.50A 183.50A 198.70 +8.20 190.50 2210 ---- 215.20B 188.40A 188.40A 203.60 +8.20 195.40 2215 ---- 219.50B 193.30A 193.30A 208.60 +8.30 200.30 2220 ---- 225.10B 198.20A 198.20A 213.50 +8.30 205.20 2225 ---- 231.40B 198.50A 198.50A 218.50 +8.40 210.10 2230 ---- 234.40B 208.00A 208.00A 223.40 +8.40 215.00 2235 ---- 240.00B 213.00A 213.00A 228.40 +8.40 220.00 2240 ---- 245.00B 218.00A 218.00A 233.30 +8.40 224.90 2245 ---- 250.00B 222.90A 222.90A 238.30 +8.50 229.80 2250 ---- 256.20B 223.20A 256.20B 243.30 +8.50 234.80 2255 ---- 259.90B 232.80A 232.80A 248.20 +8.50 239.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 58 240 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1815 ---- ---- ---- 182.60A 192.40 ---- ---- 1820 ---- ---- ---- 177.70A 187.40 ---- ---- 1825 ---- 202.70B 169.80A 202.70B 182.50 -8.90 191.40 1830 ---- 192.20B 168.30A 192.20B 177.60 -8.90 186.50 1835 ---- 187.30B 163.40A 187.30B 172.70 -8.90 181.60 1840 ---- 182.30B 158.90A 182.30B 167.70 -9.00 176.70 1845 ---- 177.40B 153.20A 177.40B 162.80 -9.10 171.90 1850 ---- 178.00B 145.40A 178.00B 157.90 -9.10 167.00 1855 ---- 167.60B 143.50A 167.60B 153.10 -9.00 162.10 1860 ---- 162.70B 139.10A 162.70B 148.20 -9.10 157.30 1865 ---- 157.80B 133.90A 157.80B 143.40 -9.10 152.50 1870 ---- 152.90B 129.10A 152.90B 138.60 -9.10 147.70 1875 ---- 153.50B 121.50A 121.50A 133.80 -9.10 142.90 1880 ---- 143.30B 119.70A 143.30B 129.00 -9.10 138.10 1885 ---- 138.50B 115.00A 138.50B 124.30 -9.10 133.40 1890 ---- 133.70B 110.40A 133.70B 119.60 -9.10 128.70 1895 ---- 128.60B 103.10A 128.60B 114.90 -9.10 124.00 1900 ---- 129.50B 98.70A 98.70A 110.30 -9.00 119.30 1905 ---- 119.20B 94.20A 94.20A 105.80 -8.90 114.70 1910 ---- 114.90B 89.90A 89.90A 101.30 -8.90 110.20 1915 ---- 110.30B 85.60A 85.60A 96.80 -8.90 105.70 1920 ---- 109.20B 81.40A 81.40A 92.40 -8.80 101.20 1925 ---- 106.30B 77.30A 77.30A 88.10 -8.70 96.80 1930 ---- 101.80B 73.30A 73.30A 83.80 -8.70 92.50 1935 ---- 97.40B 69.30A 69.30A 79.70 -8.60 88.30 1940 ---- 93.00B 65.50A 65.50A 75.60 -8.50 84.10 1945 ---- 88.60B 61.80A 61.80A 71.60 -8.40 80.00 1950 ---- 84.40B 58.20A 58.20A 67.70 -8.30 76.00 1955 ---- 80.20B 54.70A 54.70A 64.00 -8.10 72.10 1960 ---- 76.10B 51.40A 51.40A 60.30 -8.00 68.30 1965 ---- 72.20B 48.20A 48.20A 56.80 -7.90 64.70 1970 ---- 68.30B 45.10A 45.10A 53.40 -7.70 61.10 1975 ---- 64.50B 42.10A 42.10A 50.10 -7.50 57.60 1980 ---- 60.90B 39.30A 39.30A 46.90 -7.40 54.30 1985 ---- 57.30B 36.70A 36.70A 43.90 -7.20 51.10 1990 ---- 53.90B 34.20A 34.20A 41.00 -7.10 48.10 1995 ---- 50.70B 31.60A 31.60A 38.30 -6.80 45.10 2000 ---- 47.60B 29.30A 29.30A 35.70 -6.60 42.30 2005 ---- 44.60B 27.20A 27.20A 33.20 -6.50 39.70 2010 ---- 41.70B 25.20A 25.20A 30.80 -6.30 37.10 6 6 2015 ---- 39.00B 23.30A 23.30A 28.60 -6.10 34.70 2020 ---- 36.40B 21.50A 21.50A 26.50 -5.90 32.40 2025 ---- 34.00B 19.90A 19.90A 24.50 -5.70 30.20 2030 ---- 31.70B 18.40A 18.40A 22.70 -5.50 28.20 2035 ---- 29.40B 16.90A 16.90A 20.90 -5.30 26.20 1 1 2040 ---- 27.40B 15.60A 15.60A 19.30 -5.10 24.40 1 1 2045 ---- 25.40B 14.40A 14.40A 17.80 -4.90 22.70 12 6 2050 ---- 23.50B 13.20A 13.20A 16.40 -4.60 21.00 7 7 2055 ---- 21.80B 12.20A 12.20A 15.10 -4.40 2 19.50 3 3 2060 ---- 20.20B 11.20A 11.20A 13.90 -4.20 1 18.10 16 15 2065 ---- 18.60B 10.30A 10.30A 12.80 -4.00 2 16.80 2070 ---- 17.10B 9.50A 9.50A 11.80 -3.80 15.60 1 1 2075 ---- 15.80B 8.70A 8.70A 10.80 -3.60 14.40 2080 ---- 14.60B 8.00A 8.00A 9.90 -3.50 13.40 2085 ---- 13.40B 7.40A 7.40A 9.10 -3.30 12.40 2090 ---- 12.40B 6.80A 6.80A 8.40 -3.10 11.50 2095 ---- 11.40B 6.20A 6.20A 7.70 -2.90 10.60 6 2100 6.90 10.40B 5.80A 5.80A 7.10 -2.70 2 9.80 2 1 2105 ---- 9.60B 5.30A 5.30A 6.50 -2.60 9.10 2110 ---- 8.80B 4.90A 4.90A 6.00 -2.40 8.40 2115 ---- 8.10B 4.50A 4.50A 5.50 -2.30 1 7.80 1 2120 ---- 7.40B 4.20A 4.20A 5.10 -2.10 7.20 2125 ---- 6.80B 3.90A 3.90A 4.70 -2.00 6.70 4 2130 ---- 6.30B 3.60A 3.60A 4.30 -1.90 6.20 2135 ---- 5.80B 3.30A 3.30A 4.00 -1.70 5.70 2140 ---- ---- 3.10A 3.10A 3.60 -1.70 5.30 2145 ---- ---- 2.90A 2.90A 3.40 -1.50 4.90 2150 4.00 4.50B 2.70 3.20B 3.10 -1.50 85 4.60 82 80 2155 ---- ---- 2.50A 2.50A 2.90 -1.30 4.20 2160 ---- ---- 2.40A 2.40A 2.60 -1.30 3.90 2165 ---- ---- 2.20A 2.20A 2.40 -1.30 3.70 2170 ---- ---- 2.00A 2.00A 2.30 -1.10 3.40 2175 ---- ---- 1.90A 1.90A 2.10 -1.10 3.20 2180 ---- ---- 1.80A 1.80A 1.90 -1.10 3.00 2185 ---- ---- 1.70A 1.70A 1.80 -1.00 2.80 2190 ---- ---- 1.60A 1.60A 1.70 -.90 2.60 2195 ---- ---- 1.50A 1.50A 1.60 -.80 2.40 2200 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 2205 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 2210 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 2215 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 2220 1.20 1.20 1.10A 1.20 1.10 -.70 2 1.80 2 2225 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 2230 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 2235 ---- ---- 1.00A 1.00A .90 -.60 1.50 2240 ---- ---- .90A .90A .90 -.50 1.40 2245 ---- ---- .90A .90A .80 -.50 1.30 2250 ---- ---- .90A .90A .80 -.40 1.20 2255 ---- ---- .80A .80A .70 -.50 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 141 124 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1815 ---- ---- ---- .70A .70 ---- ---- 1820 ---- ---- ---- .70A .80 ---- ---- 1825 ---- ---- .70A .70A .80 -.20 1.00 1 2 1830 ---- ---- .80A .80A .90 -.20 1.10 1835 ---- ---- .80A .80A 1.00 -.20 1.20 1840 ---- ---- .90A .90A 1.00 -.30 1.30 1845 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1850 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1855 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 1860 ---- ---- 1.30A 1.30A 1.50 -.30 1.80 1865 ---- ---- 1.40A 1.40A 1.70 -.30 2.00 1870 ---- ---- 1.50A 1.50A 1.80 -.40 2.20 1875 ---- 2.50B 1.60A 1.60A 2.00 -.40 2.40 3 3 1880 ---- 2.80B 1.80A 1.80A 2.30 -.30 2.60 1885 ---- 3.20B 2.00A 2.00A 2.50 -.40 2.90 1890 ---- 3.60B 2.20A 2.20A 2.80 -.40 3.20 1895 ---- 4.00B 2.40A 2.40A 3.20 -.30 2 3.50 1900 ---- 4.50B 2.60A 2.60A 3.60 -.20 3.80 1 2 1905 ---- 5.10B 2.90A 2.90A 4.00 -.20 2 4.20 1910 ---- 5.70B 3.20A 3.20A 4.50 -.20 4.70 5 5 1915 ---- 6.40B 3.60A 3.60A 5.00 -.10 5.10 1920 ---- 7.20B 4.00A 4.00A 5.60 -.10 35 5.70 5 5 1925 ---- 8.00B 4.40A 4.40A 6.30 UNCH 6.30 15 15 1930 ---- 9.00B 4.90A 4.90A 7.00 UNCH 7.00 1935 ---- 10.00B 5.40A 5.40A 7.90 +.20 7.70 5 5 1940 ---- 11.20B 6.00A 6.00A 8.80 +.30 8.50 1945 ---- 12.40B 6.70A 6.70A 9.80 +.40 1 9.40 5 5 1950 ---- 13.80B 7.40A 7.40A 10.90 +.50 10.40 1 1 1955 10.00 15.30B 8.30A 8.30A 12.10 +.60 20 11.50 5 1960 ---- 17.00B 9.20A 9.20A 13.40 +.70 12.70 18 17 1965 ---- 18.80B 10.20A 10.20A 14.90 +.90 14.00 1970 ---- 20.70B 11.30A 11.30A 16.50 +1.10 15.40 1975 ---- 22.70B 12.60A 12.60A 18.20 +1.20 17.00 1980 ---- 24.90B 13.90A 13.90A 20.00 +1.40 18.60 5 5 1985 ---- 27.20B 15.40A 15.40A 22.00 +1.60 20.40 1990 ---- 29.70B 17.00A 17.00A 24.10 +1.80 22.30 1995 ---- 32.30B 18.70A 18.70A 26.30 +1.90 24.40 5 2000 ---- 35.00B 20.60A 20.60A 28.70 +2.10 26.60 2005 ---- 37.80B 22.50A 22.50A 31.20 +2.30 28.90 2010 ---- 40.80B 24.60A 24.60A 33.80 +2.50 31.30 7 7 2015 ---- 43.90B 26.90A 26.90A 36.60 +2.70 33.90 2020 ---- 47.20B 29.30A 29.30A 39.50 +2.90 36.60 1 1 2025 ---- 50.50B 31.80A 31.80A 42.50 +3.10 39.40 5 5 2030 ---- 54.00B 34.40A 34.40A 45.60 +3.30 42.30 7 7 2035 ---- 57.50B 37.20A 37.20A 48.90 +3.50 45.40 1 1 2040 ---- 61.20B 40.00A 40.00A 52.20 +3.70 48.50 2045 ---- 64.90B 43.00A 43.00A 55.70 +3.90 51.80 2 2 2050 ---- 68.80B 46.20A 46.20A 59.30 +4.20 55.10 1 2055 ---- 72.70B 49.40A 49.40A 63.00 +4.40 58.60 2060 ---- 76.70B 52.80A 52.80A 66.80 +4.60 62.20 2065 ---- 80.80B 56.20A 56.20A 70.60 +4.70 65.90 2070 ---- 85.00B 59.80A 59.80A 74.60 +5.00 69.60 2075 ---- 89.20B 63.40A 63.40A 78.60 +5.10 73.50 2080 ---- 93.50B 67.20A 67.20A 82.80 +5.40 77.40 2085 ---- 97.90B 71.00A 71.00A 86.90 +5.50 81.40 2090 ---- 102.30B 75.40A 75.40A 91.20 +5.70 85.50 2095 ---- 106.70B 79.40A 79.40A 95.50 +5.90 89.60 2100 ---- 111.30B 83.50A 83.50A 99.90 +6.10 93.80 2105 ---- 115.80B 87.60A 87.60A 104.30 +6.20 98.10 2110 ---- 120.40B 91.80A 91.80A 108.80 +6.40 102.40 2115 ---- 125.00B 96.00A 96.00A 113.30 +6.60 106.70 2120 ---- 127.90B 100.40A 100.40A 117.80 +6.70 111.10 2125 ---- 134.30B 104.70A 104.70A 122.40 +6.80 115.60 2130 ---- 135.50B 109.20A 109.20A 127.00 +6.90 120.10 2135 ---- 140.50B 113.60A 113.60A 131.70 +7.10 124.60 2140 ---- 145.70B 118.10A 118.10A 136.40 +7.20 129.20 2145 ---- 150.50B 122.70A 122.70A 141.10 +7.30 133.80 2150 ---- 158.10B 127.30A 127.30A 145.80 +7.40 138.40 2155 ---- 160.10B 131.90A 131.90A 150.50 +7.40 143.10 2160 ---- 164.90B 141.60A 141.60A 155.30 +7.50 147.80 2165 ---- 169.70B 146.00A 146.00A 160.10 +7.60 152.50 2170 ---- 173.80B 150.80A 150.80A 164.90 +7.70 157.20 2175 ---- 182.40B 150.70A 150.70A 169.80 +7.80 162.00 2180 ---- 184.30B 160.40A 160.40A 174.60 +7.80 166.80 2185 ---- 189.20B 165.20A 165.20A 179.50 +7.90 171.60 2190 ---- 194.10B 170.00A 170.00A 184.30 +7.90 176.40 2195 ---- 198.10B 174.90A 174.90A 189.20 +8.00 181.20 2200 ---- 206.90B 174.60A 174.60A 194.10 +8.00 186.10 2205 ---- 208.80B 184.60A 184.60A 199.00 +8.10 190.90 2210 ---- 213.70B 189.50A 189.50A 203.90 +8.10 195.80 2215 ---- 217.80B 194.40A 194.40A 208.80 +8.10 200.70 2220 ---- 223.60B 199.30A 199.30A 213.80 +8.30 205.50 2225 ---- 231.60B 199.00A 199.00A 218.70 +8.30 210.40 2230 ---- 233.50B 209.20A 209.20A 223.60 +8.30 215.30 2235 ---- 238.40B 214.10A 214.10A 228.60 +8.40 220.20 2240 ---- 242.50B 219.00A 219.00A 233.50 +8.30 225.20 2245 ---- 248.30B 224.00A 224.00A 238.40 +8.30 230.10 2250 ---- 256.40B 223.50A 223.50A 243.40 +8.40 235.00 2255 ---- 257.40B 233.90A 233.90A 248.40 +8.50 239.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 87 99 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 266.30B 234.80A 234.80A 247.00 -8.90 255.90 1765 ---- 261.30B 229.80A 229.80A 242.00 -8.90 250.90 1770 ---- 256.30B 224.80A 224.80A 237.00 -8.90 245.90 1775 ---- 251.30B 219.80A 219.80A 232.00 -8.90 240.90 1780 ---- 246.30B 214.80A 214.80A 227.00 -8.90 235.90 1785 ---- 241.30B 209.80A 209.80A 222.00 -8.90 230.90 1790 ---- 236.30B 204.80A 204.80A 217.00 -8.90 225.90 1795 ---- 231.30B 199.80A 199.80A 212.00 -8.90 220.90 1800 ---- 226.30B 194.80A 194.80A 207.00 -8.90 215.90 1805 ---- 221.30B 189.80A 189.80A 202.00 -8.90 210.90 1810 ---- 216.30B 184.80A 184.80A 197.00 -8.90 205.90 1815 ---- 211.30B 179.80A 179.80A 192.00 -8.90 200.90 1820 ---- 206.30B 174.80A 174.80A 187.00 -8.90 195.90 1825 ---- 201.30B 169.80A 169.80A 182.00 -8.90 190.90 1830 ---- 196.30B 164.80A 164.80A 177.00 -8.90 185.90 1835 ---- 191.30B 159.80A 159.80A 172.00 -8.90 180.90 1840 ---- 186.30B 154.80A 154.80A 167.00 -8.90 175.90 1845 ---- 181.30B 149.80A 149.80A 162.00 -8.90 170.90 1850 ---- 176.30B 144.80A 144.80A 157.00 -8.90 165.90 1855 ---- 171.30B 139.80A 139.80A 152.00 -8.90 160.90 1860 ---- 166.30B 134.80A 134.80A 147.00 -8.90 155.90 1865 ---- 161.30B 129.80A 129.80A 142.00 -8.90 150.90 1870 ---- 156.30B 124.80A 124.80A 137.00 -8.90 145.90 1875 ---- 151.30B 119.80A 119.80A 132.00 -8.90 140.90 1880 ---- 146.30B 114.80A 114.80A 127.00 -8.90 135.90 1885 ---- 141.30B 109.80A 109.80A 122.00 -8.90 130.90 1890 ---- 136.30B 104.80A 104.80A 117.00 -8.90 125.90 1895 ---- 131.30B 99.80A 99.80A 112.00 -8.90 120.90 1900 ---- 126.30B 94.80A 94.80A 107.00 -8.90 115.90 1 1 1905 ---- 121.30B 89.80A 89.80A 102.00 -8.90 110.90 1910 ---- 116.30B 84.80A 84.80A 97.00 -8.90 105.90 1915 ---- 111.30B 79.80A 79.80A 92.00 -8.90 100.90 1920 ---- 106.30B 74.80A 74.80A 87.00 -8.90 95.90 1925 ---- 102.40B 69.80A 69.80A 82.00 -8.90 90.90 1930 ---- 96.30B 64.80A 64.80A 77.00 -8.90 85.90 1935 ---- 91.30B 59.80A 59.80A 72.00 -8.90 80.90 1940 ---- 87.40B 54.80A 54.80A 67.00 -8.90 75.90 1945 ---- 82.40B 49.00A 49.00A 62.00 -8.90 70.90 1950 ---- 77.40B 44.00A 44.00A 57.00 -8.90 1 65.90 2 2 1955 ---- 72.50B 39.00A 39.00A 52.00 -9.00 61.00 1960 ---- 67.50B 34.00A 34.00A 47.00 -9.00 56.00 2 1965 ---- 62.50B 29.00A 29.00A 42.00 -9.10 51.10 1970 ---- 57.50B 24.00A 24.00A 37.00 -9.20 46.20 1975 ---- 52.50B 19.10A 19.10A 32.00 -9.40 41.40 6 1980 ---- 47.50B 14.20A 14.20A 27.00 -9.70 36.70 2 1985 14.20 42.50B 9.70A 12.50A 22.00 -10.00 1 32.00 2 1990 ---- 37.50B 5.60A 5.60A 17.00 -10.40 27.40 1 1995 ---- 32.70B 2.60A 2.60A 12.00 -11.10 21 23.10 3 2000 4.20 27.80B 1.00A 7.60 7.00 -12.00 80 19.00 26 29 2005 14.60 23.00B .40 2.00B 2.00 -13.30 162 15.30 5 23 2010 11.30 18.50B .10 .10 .00 -12.00 44 12.00 81 24 2015 7.00 14.20B .10 .10 .00 -9.20 130 9.20 244 149 2020 4.30 10.30B .10 .10 .00 -6.90 107 6.90 341 94 2025 3.10 7.70 .10A .10A .00 -5.10 49 5.10 104 35 2030 3.30 4.90B .10 .10 .00 -3.70 63 3.70 235 107 2035 2.00 3.00 .10A .10A .00 -2.60 42 2.60 50 62 2040 1.20 1.70 .10A .10A .00 -1.80 38 1.80 71 29 2045 .10 .10 .10 .10 .00 -1.20 6 1.20 4 56 2050 .30 .30 .10A .10A .00 -.90 5 .90 76 40 2055 .30 .30 .10A .10A .00 -.60 5 .60 110 116 2060 .10 .20B .10 .20B .00 -.40 14 .40 93 75 2065 ---- ---- .10A .10A .00 -.30 .30 358 423 2070 ---- ---- .10A .10A .00 -.20 3 .20 37 182 2075 ---- ---- .10A .10A .00 -.20 .20 89 618 2080 .10 .10 .10 .10 .00 -.10 2 .10 45 31 2085 ---- ---- ---- ---- .00 -.10 .10 2 205 2090 ---- ---- ---- ---- .00 -.10 .10 162 64 2095 ---- ---- ---- ---- .00 -.10 .10 11 20 2100 ---- ---- ---- ---- .00 -.10 .10 48 266 2105 ---- ---- ---- ---- .00 -.10 .10 150 2110 ---- ---- ---- ---- .00 -.10 .10 10 12 2115 ---- ---- ---- ---- .00 -.10 .10 1 2120 ---- ---- ---- ---- .00 -.10 .10 11 56 2125 ---- ---- ---- ---- .00 -.10 .10 3 13 2130 ---- ---- ---- ---- .00 -.10 .10 11 2135 ---- ---- ---- ---- .00 -.10 .10 2 2140 ---- ---- ---- ---- .00 -.10 .10 3 2145 ---- ---- ---- ---- .00 -.10 .10 10 10 2150 ---- ---- ---- ---- .00 -.10 .10 4 30 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 12 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 3 4 2175 ---- ---- ---- ---- .00 -.10 .10 5 2180 ---- ---- ---- ---- .00 -.10 .10 10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 9 2205 ---- ---- ---- ---- .00 -.10 .10 2 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 3 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 773 2236 3010 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .00 -.10 .10 10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 6 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 11 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 3 1865 ---- ---- ---- ---- .00 -.10 .10 2 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 2 1880 ---- ---- ---- ---- .00 -.10 .10 3 1885 ---- ---- ---- ---- .00 -.10 .10 150 150 1890 ---- ---- ---- ---- .00 -.10 .10 5 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 60 1905 ---- ---- ---- ---- .00 -.10 .10 60 69 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 62 1920 ---- ---- ---- ---- .00 -.10 .10 6 1925 ---- ---- ---- ---- .00 -.10 .10 11 1930 ---- ---- ---- ---- .00 -.10 .10 1 6 1935 ---- ---- ---- ---- .00 -.10 .10 2 1940 .10 .10 .10 .10 .00 -.10 3 .10 20 23 1945 ---- ---- ---- ---- .00 -.10 .10 47 11 1950 ---- ---- ---- ---- .00 -.10 .10 20 31 1955 .20 .20 .10A .10A .00 -.20 1 .20 1 52 1960 ---- ---- .10A .10A .00 -.30 .30 10 178 1965 .10 .10 .10 .10 .00 -.30 2 .30 24 200 1970 ---- ---- .10A .10A .00 -.50 2 .50 17 23 1975 .10 .10 .10 .10 .00 -.60 1 .60 40 39 1980 ---- ---- .10A .10A .00 -.90 15 .90 55 143 1985 1.00 1.00 .10 .10 .00 -1.20 30 1.20 8 11 1990 2.00 2.00 .10 .10A .00 -1.70 75 1.70 82 52 1995 1.50 3.60 .10A .10A .00 -2.30 122 2.30 33 37 2000 2.00 6.90B .10 .10 .00 -3.20 286 3.20 169 57 2005 3.50 11.30B .10 .10 .00 -4.50 148 4.50 115 118 2010 5.60 16.10B 1.30A 2.90B 3.00 -3.20 123 6.20 110 407 2015 6.30 21.10B 2.10A 6.60A 8.00 -.40 77 8.40 62 48 2020 11.00 26.10B 3.30A 12.10A 13.00 +1.90 58 11.10 18 18 2025 12.00 31.10B 5.10A 15.00A 18.00 +3.70 15 14.30 61 209 2030 10.70 35.70B 7.60A 35.40B 23.00 +5.10 6 17.90 74 53 2035 21.40 39.80B 10.80A 10.80A 28.00 +6.20 18 21.80 45 33 2040 ---- 45.20B 14.60A 45.20B 33.00 +7.00 8 26.00 16 109 2045 21.50 50.20B 18.80A 37.40A 38.00 +7.60 20 30.40 19 31 2050 33.50 55.20B 23.30A 33.40A 43.00 +7.90 10 35.10 33 25 2055 ---- 60.20B 28.00A 60.20B 48.00 +8.20 1 39.80 22 20 2060 ---- 65.20B 32.80A 65.20B 53.00 +8.40 44.60 4 2 2065 ---- 70.20B 37.80A 70.20B 58.00 +8.50 49.50 2 8 2070 ---- 75.20B 42.70A 75.20B 63.00 +8.60 54.40 2075 ---- 80.20B 47.70A 80.20B 68.00 +8.70 59.30 2080 ---- 85.20B 52.60A 85.20B 73.00 +8.70 64.30 2085 ---- 90.20B 57.60A 90.20B 78.00 +8.70 69.30 2090 ---- 95.20B 62.60A 95.20B 83.00 +8.70 74.30 2095 ---- 100.20B 67.60A 100.20B 88.00 +8.70 79.30 2100 ---- 105.20B 72.60A 105.20B 93.00 +8.70 84.30 2105 ---- 110.20B 78.80A 110.20B 98.00 +8.70 89.30 2110 ---- 115.20B 83.80A 115.20B 103.00 +8.70 94.30 2115 ---- 120.20B 88.80A 120.20B 108.00 +8.70 99.30 2120 ---- 125.20B 93.80A 125.20B 113.00 +8.70 104.30 2125 ---- 130.20B 98.70A 130.20B 118.00 +8.70 109.30 2130 ---- 135.20B 103.80A 135.20B 123.00 +8.70 114.30 2135 ---- 140.20B 108.80A 140.20B 128.00 +8.70 119.30 2140 ---- 145.20B 113.80A 145.20B 133.00 +8.70 124.30 2145 ---- 150.20B 118.80A 150.10B 138.00 +8.70 129.30 2150 ---- 155.20B 123.70A 155.20B 143.00 +8.70 134.30 2155 ---- 160.20B 128.70A 160.10B 148.00 +8.70 139.30 2160 ---- 165.20B 133.70A 165.20B 153.00 +8.70 144.30 2165 ---- 170.20B 138.70A 170.20B 158.00 +8.70 149.30 2170 ---- 175.20B 143.70A 175.20B 163.00 +8.70 154.30 2175 ---- 180.20B 148.70A 180.10B 168.00 +8.70 159.30 2180 ---- 185.20B 153.70A 185.10B 173.00 +8.70 164.30 2185 ---- 190.20B 158.70A 190.20B 178.00 +8.70 169.30 2190 ---- 195.20B 163.70A 195.10B 183.00 +8.70 174.30 2195 ---- 200.20B 168.70A 200.20B 188.00 +8.70 179.30 2200 ---- 205.20B 173.70A 205.20B 193.00 +8.70 184.30 2205 ---- 210.20B 178.70A 210.10B 198.00 +8.70 189.30 2210 ---- 215.20B 183.70A 215.10B 203.00 +8.70 194.30 2215 ---- 220.20B 188.70A 220.20B 208.00 +8.70 199.30 2220 ---- 225.20B 193.70A 225.10B 213.00 +8.70 204.30 2225 ---- 230.20B 198.70A 230.10B 218.00 +8.70 209.30 2230 ---- 235.20B 203.70A 235.10B 223.00 +8.70 214.30 2235 ---- 240.20B 208.70A 240.10B 228.00 +8.70 219.30 2240 ---- 245.20B 213.70A 245.10B 233.00 +8.70 224.30 2245 ---- 250.20B 218.70A 250.10B 238.00 +8.70 229.30 2250 ---- 255.20B 223.70A 255.20B 243.00 +8.70 234.30 2255 ---- 260.20B 228.70A 260.20B 248.00 +8.70 239.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1021 1320 2345 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 261.20B 229.80A 229.80A 242.10 -8.70 250.80 1770 ---- 256.30B 224.80A 224.80A 237.10 -8.70 245.80 1775 ---- 251.30B 219.80A 219.80A 232.10 -8.70 240.80 1780 ---- 246.30B 214.80A 214.80A 227.10 -8.70 235.80 1785 ---- 241.30B 209.80A 209.80A 222.10 -8.70 230.80 1790 ---- 236.30B 204.80A 204.80A 217.10 -8.70 225.80 1795 ---- 231.30B 199.90A 199.90A 212.10 -8.70 220.80 1800 ---- 226.30B 194.80A 194.80A 207.10 -8.70 215.80 1 1805 ---- 221.30B 189.90A 189.90A 202.10 -8.70 210.80 1810 ---- 216.30B 184.90A 184.90A 197.10 -8.70 205.80 1815 ---- 211.30B 179.90A 179.90A 192.10 -8.70 200.80 1820 ---- 206.30B 174.90A 174.90A 187.10 -8.70 195.80 1825 ---- 201.30B 169.00A 169.00A 182.10 -8.70 190.80 1830 ---- 196.30B 164.00A 164.00A 177.10 -8.70 185.80 1835 ---- 191.30B 159.00A 159.00A 172.10 -8.70 180.80 1840 ---- 186.30B 154.00A 154.00A 167.10 -8.70 175.80 1845 ---- 181.30B 149.00A 149.00A 162.10 -8.70 170.80 1850 ---- 177.40B 144.00A 144.00A 157.10 -8.70 165.80 1855 ---- 172.40B 139.00A 139.00A 152.10 -8.70 160.80 1860 ---- 167.50B 134.00A 134.00A 147.10 -8.80 155.90 1865 ---- 162.50B 129.00A 129.00A 142.10 -8.80 150.90 1870 ---- 157.50B 124.00A 124.00A 137.10 -8.80 145.90 1875 ---- 152.50B 119.00A 119.00A 132.10 -8.80 140.90 1880 ---- 147.50B 114.00A 114.00A 127.10 -8.80 135.90 1885 ---- 142.50B 109.00A 109.00A 122.10 -8.80 130.90 1890 ---- 137.50B 104.10A 104.10A 117.10 -8.80 125.90 1895 ---- 132.50B 99.10A 99.10A 112.10 -8.80 120.90 1900 ---- 127.50B 94.10A 94.10A 107.10 -8.80 115.90 1905 ---- 122.50B 89.10A 89.10A 102.10 -8.90 111.00 1910 ---- 117.50B 84.10A 84.10A 97.10 -8.90 106.00 1915 ---- 112.50B 79.20A 79.20A 92.10 -8.90 101.00 1920 ---- 107.50B 74.20A 74.20A 87.10 -9.00 96.10 1925 ---- 102.50B 69.30A 69.30A 82.10 -9.10 91.20 1930 ---- 97.60B 64.30A 64.30A 77.20 -9.10 86.30 1935 ---- 92.60B 59.40A 59.40A 72.20 -9.20 81.40 1940 ---- 87.60B 54.60A 54.60A 67.30 -9.20 76.50 1945 ---- 82.60B 49.80A 49.80A 62.30 -9.30 71.60 1 1950 ---- 77.70B 45.10A 45.10A 57.40 -9.40 66.80 1 2 1955 ---- 72.80B 40.40A 40.40A 52.50 -9.50 1 62.00 2 1960 ---- 67.90B 36.00A 36.00A 47.70 -9.50 57.20 1 2 1965 ---- 63.00B 31.60A 31.60A 42.90 -9.70 52.60 1 11 1970 ---- 58.20B 27.40A 27.40A 38.30 -9.70 48.00 2 1975 ---- 53.30B 23.40A 23.40A 33.70 -9.70 6 43.40 4 1980 ---- 48.60B 19.60A 19.60A 29.30 -9.80 39.10 1 1985 ---- 43.90B 16.20A 16.20A 25.10 -9.70 6 34.80 10 1990 ---- 39.40B 13.20A 13.20A 21.10 -9.70 30.80 10 13 1995 13.70 34.90B 10.50A 13.60A 17.50 -9.40 20 26.90 1 2000 14.50 30.60B 8.20A 15.70B 14.20 -9.10 15 23.30 5 4 2005 9.00 26.50B 6.40A 12.60B 11.30 -8.70 15 20.00 3 2010 16.50 22.70B 4.90A 9.80B 8.80 -8.20 65 17.00 10 21 2015 13.60 19.10B 3.80A 7.00 6.70 -7.60 70 14.30 2 10 2020 10.70 15.90B 2.90A 5.50A 5.10 -6.80 85 11.90 63 129 2025 8.10 13.10B 2.30A 4.50B 3.90 -5.90 99 9.80 2 22 2030 8.20 10.60B 1.70A 3.20A 2.90 -5.20 63 8.10 79 87 2035 6.20 8.50B 1.40A 2.40 2.10 -4.50 129 6.60 19 39 2040 4.00 6.80B 1.00A 1.70 1.60 -3.80 37 5.40 30 148 2045 4.80 5.40B .80A 1.40B 1.20 -3.20 4 4.40 51 62 2050 3.00 4.30B .70A 1.10 .90 -2.70 139 3.60 20 540 2055 3.20 3.30B .50A .70A .70 -2.20 22 2.90 18 113 2060 .50 2.60B .40 .60B .50 -1.90 17 2.40 44 99 2065 1.20 2.00B .40A .50 .40 -1.50 36 1.90 2 344 2070 1.10 1.10 .30A .30A .30 -1.30 48 1.60 62 59 2075 .30 .30 .30 .30 .20 -1.10 2 1.30 2 2080 1.00 1.00 .20 .30 .20 -.90 30 1.10 6 7 2085 .70 .70 .10 .10 .10 -.80 3 .90 36 35 2090 .10 .10 .10 .10 .10 -.60 9 .70 1 2 2095 .10 .10 .10 .10 .10 -.50 3 .60 2100 .10 .10 .10 .10 .10 -.40 1 .50 4 16 2105 .30 .30 .10A .10A .10 -.30 2 .40 1 2 2110 ---- ---- .10A .10A .10 -.30 .40 2 2115 ---- ---- .10A .10A .10 -.20 .30 3 2120 ---- ---- .10A .10A .10 -.20 .30 10 11 2125 ---- ---- .10A .10A .10 -.20 .30 16 2130 ---- ---- .10A .10A .10 -.10 .20 5 2135 ---- ---- .10A .10A .10 -.10 .20 6 2140 ---- ---- .10A .10A .10 -.10 .20 1 2145 ---- ---- .10A .10A .10 -.10 .20 3 3 2150 ---- ---- .10A .10A .10 -.10 .20 1 6 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH .10 11 2165 ---- ---- ---- ---- .10 UNCH .10 3 2170 ---- ---- ---- ---- .10 UNCH .10 2175 ---- ---- ---- ---- .10 UNCH .10 3 2180 ---- ---- ---- ---- .10 UNCH .10 1 2185 ---- ---- ---- ---- .10 UNCH .10 10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 1 8 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 927 483 1908 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 ---- ---- .10A .10A .10 -.10 .20 5 1905 ---- ---- .10A .10A .10 -.10 .20 1910 ---- ---- .10A .10A .10 -.10 .20 2 1915 .10 .10 .10 .10 .10 -.20 1 .30 1 1920 .20 .20 .10 .10 .10 -.20 71 .30 1925 .10 .10 .10 .10 .10 -.30 3 .40 23 34 1930 .20 .30 .20 .20A .20 -.30 4 .50 6 1935 ---- ---- .30A .30A .20 -.40 .60 8 1940 .30 .30 .30 .40B .30 -.40 10 .70 6 1945 ---- ---- .30A .30A .30 -.50 7 .80 2 2 1950 .60 .90B .40 .40 .40 -.60 31 1.00 1 68 1955 .70 1.20B .40A .50 .50 -.70 9 1.20 1 32 1960 .50 1.70B .50 .80 .70 -.80 8 1.50 441 1004 1965 1.30 2.30B .70A .90 .90 -.90 51 1.80 1 13 1970 .90 3.10B .80 1.10 1.30 -.90 21 2.20 14 12 1975 1.70 4.10B 1.10A 1.70B 1.70 -1.00 42 2.70 530 502 1980 2.70 5.30B 1.40A 2.20A 2.30 -1.00 61 3.30 67 366 1985 3.00 6.90B 1.80A 2.90A 3.10 -.90 43 4.00 5 5 1990 3.60 8.90B 2.10 3.80A 4.10 -.90 58 5.00 6 15 1995 5.80 11.20B 2.80 5.20 5.50 -.60 77 6.10 11 15 2000 8.90 14.00B 3.60 7.00 7.20 -.30 88 7.50 67 53 2005 8.00 17.10B 4.50A 9.10B 9.30 +.10 74 9.20 5 1 2010 6.10 20.70B 5.70A 11.60B 11.80 +.60 22 11.20 4 3 2015 12.00 24.50B 7.10A 13.50A 14.70 +1.20 12 13.50 192 110 2020 16.00 28.70B 8.90A 16.70A 18.10 +2.00 38 16.10 8 12 2025 13.20 33.00B 11.10A 33.00B 21.90 +2.90 9 19.00 21 10 2030 ---- 37.50B 13.60A 13.60A 25.90 +3.70 1 22.20 106 93 2035 17.70 42.10B 16.50A 16.50A 30.10 +4.30 4 25.80 3 6 2040 ---- 46.80B 19.80A 46.80B 34.60 +5.10 6 29.50 2 37 2045 ---- 51.70B 23.30A 51.70B 39.20 +5.70 33.50 6 2050 ---- 56.50B 27.10A 56.50B 43.90 +6.20 37.70 1 59 2055 ---- 61.40B 31.20A 61.40B 48.70 +6.60 42.10 4 2060 ---- 66.30B 35.40A 66.30B 53.50 +7.00 46.50 2 3 2065 ---- 71.30B 39.90A 71.30B 58.40 +7.30 51.10 1 1 2070 ---- 76.20B 44.30A 76.20B 63.30 +7.60 55.70 2 2075 ---- 81.20B 49.00A 81.10B 68.20 +7.70 1 60.50 1 2080 ---- 86.20B 53.70A 53.70A 73.20 +8.00 65.20 2085 ---- 91.10B 58.40A 58.40A 78.10 +8.10 70.00 2090 ---- 96.10B 63.30A 63.30A 83.10 +8.20 74.90 2095 ---- 101.10B 68.10A 68.10A 88.10 +8.30 79.80 2100 ---- 106.10B 73.00A 106.10B 93.10 +8.40 84.70 2105 ---- 111.10B 77.90A 111.10B 98.10 +8.50 89.60 2110 ---- 116.10B 82.90A 116.10B 103.10 +8.60 94.50 2115 ---- 121.10B 87.80A 121.10B 108.10 +8.60 99.50 2120 ---- 126.10B 92.80A 126.10B 113.10 +8.60 104.50 1 2125 ---- 131.10B 97.70A 131.10B 118.10 +8.70 109.40 2130 ---- 135.20B 102.70A 135.20B 123.10 +8.70 114.40 2135 ---- 140.20B 107.70A 140.20B 128.10 +8.70 119.40 2140 ---- 145.20B 112.70A 145.20B 133.10 +8.80 124.30 2145 ---- 150.20B 117.70A 150.20B 138.10 +8.80 129.30 2150 ---- 155.20B 122.60A 155.20B 143.10 +8.80 134.30 2155 ---- 160.20B 127.60A 160.20B 148.10 +8.80 139.30 2160 ---- 165.20B 132.60A 165.20B 153.10 +8.80 144.30 2165 ---- 170.20B 137.60A 170.20B 158.10 +8.80 149.30 2170 ---- 175.20B 142.60A 175.20B 163.10 +8.80 154.30 2175 ---- 180.20B 147.60A 180.20B 168.10 +8.90 159.20 2180 ---- 185.20B 152.60A 185.20B 173.10 +8.90 164.20 2185 ---- 190.20B 158.90A 190.20B 178.10 +8.90 169.20 2190 ---- 195.20B 163.90A 195.20B 183.10 +8.90 174.20 2195 ---- 200.20B 168.90A 200.20B 188.10 +8.90 179.20 2200 ---- 205.20B 172.60A 205.20B 193.10 +8.90 184.20 2205 ---- 210.20B 178.90A 210.20B 198.10 +8.90 189.20 2210 ---- 215.20B 183.90A 215.20B 203.10 +8.90 194.20 2215 ---- 220.20B 188.90A 220.20B 208.10 +8.90 199.20 2220 ---- 225.20B 193.80A 225.20B 213.10 +8.90 204.20 2225 ---- 230.20B 198.80A 230.20B 218.10 +8.90 209.20 2230 ---- 235.20B 203.80A 235.20B 223.10 +8.90 214.20 2235 ---- 240.20B 208.80A 240.20B 228.10 +8.90 219.20 2240 ---- 245.20B 213.80A 245.20B 233.10 +8.90 224.20 2245 ---- 250.20B 218.80A 250.10B 238.10 +8.90 229.20 2250 ---- 255.20B 223.80A 255.20B 243.10 +8.90 234.20 2255 ---- 260.20B 228.80A 260.10B 248.10 +8.90 239.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 752 1514 2538 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 255.70B 225.30A 225.30A 237.00 -8.80 245.80 1775 ---- 250.80B 219.00A 219.00A 232.00 -8.80 240.80 1780 ---- 245.80B 215.30A 215.30A 227.00 -8.80 235.80 1785 ---- 240.70B 210.30A 210.30A 222.00 -8.80 230.80 1790 ---- 235.80B 205.30A 205.30A 217.00 -8.80 225.80 1795 ---- 230.80B 199.00A 199.00A 212.00 -8.80 220.80 1800 ---- 225.80B 194.00A 194.00A 207.00 -8.80 215.80 1805 ---- 220.80B 189.00A 189.00A 202.00 -8.80 210.80 1810 ---- 215.80B 184.00A 184.00A 197.00 -8.80 205.80 1815 ---- 210.80B 179.00A 210.80B 192.00 -8.80 200.80 1820 ---- 205.80B 174.00A 205.80B 187.00 -8.80 195.80 1825 ---- 202.40B 169.00A 202.40B 182.00 -8.80 190.80 1830 ---- 195.80B 164.00A 195.80B 177.00 -8.80 185.80 1835 ---- 192.40B 159.00A 192.40B 172.00 -8.80 180.80 1840 ---- 187.40B 154.00A 187.40B 167.00 -8.80 175.80 1845 ---- 182.40B 149.10A 182.40B 162.00 -8.80 170.80 1850 ---- 177.50B 144.10A 144.10A 157.00 -8.90 165.90 1855 ---- 172.50B 139.10A 172.50B 152.00 -8.90 160.90 1860 ---- 167.50B 134.10A 167.50B 147.10 -8.80 155.90 1865 ---- 162.50B 129.10A 162.50B 142.10 -8.80 150.90 1870 ---- 157.50B 124.20A 157.50B 137.10 -8.80 145.90 1875 ---- 152.50B 119.20A 152.50B 132.10 -8.90 141.00 1880 ---- 147.50B 114.20A 147.50B 127.20 -8.80 136.00 1885 ---- 142.50B 109.30A 142.50B 122.20 -8.90 131.10 1890 ---- 137.50B 104.30A 137.50B 117.20 -8.90 126.10 1895 ---- 132.50B 99.40A 132.50B 112.30 -8.90 121.20 1900 ---- 127.60B 94.50A 94.50A 107.30 -9.00 116.30 1905 ---- 122.60B 89.50A 122.50B 102.40 -8.90 111.30 1910 ---- 117.60B 84.70A 117.60B 97.40 -9.00 106.40 1915 ---- 112.70B 79.80A 112.60B 92.50 -9.10 101.60 1920 ---- 107.70B 75.00A 75.00A 87.60 -9.10 96.70 1 1925 ---- 102.80B 70.20A 102.80B 82.70 -9.10 91.80 1930 ---- 97.80B 65.50A 65.50A 77.80 -9.20 87.00 1935 ---- 92.90B 60.90A 60.90A 73.00 -9.20 82.20 1940 ---- 88.10B 56.30A 56.30A 68.20 -9.30 77.50 1945 ---- 83.30B 51.90A 51.90A 63.50 -9.30 72.80 1950 ---- 78.50B 47.50A 47.50A 58.90 -9.30 68.20 1955 ---- 73.60B 43.30A 43.30A 54.30 -9.30 63.60 1960 ---- 68.90B 39.20A 39.20A 49.80 -9.30 59.10 3 1965 ---- 64.30B 35.20A 35.20A 45.50 -9.30 54.80 1970 ---- 59.70B 31.50A 31.50A 41.30 -9.20 50.50 1975 ---- 55.20B 27.90A 27.90A 37.20 -9.10 46.30 1980 ---- 50.80B 24.60A 24.60A 33.30 -9.00 42.30 1 2 1985 ---- 46.50B 21.50A 21.50A 29.60 -8.90 38.50 1990 ---- 42.30B 18.70A 18.70A 26.10 -8.70 34.80 1995 ---- 38.30B 16.20A 16.20A 22.90 -8.40 31.30 8 2000 ---- 34.40B 13.90A 13.90A 19.90 -8.10 4 28.00 1 11 2005 16.80 30.80B 11.90A 18.60B 17.20 -7.80 1 25.00 1 6 2010 12.70 27.40B 10.10A 16.10B 14.80 -7.30 1 22.10 2 11 2015 12.10 24.20B 8.60A 13.80B 12.70 -6.90 1 19.60 1 2 2020 20.80 21.30B 7.20A 9.10A 10.80 -6.40 10 17.20 10 9 2025 15.70 18.60B 6.10A 6.10A 9.10 -5.90 6 15.00 2 2030 ---- 16.20B 5.10A 5.10A 7.70 -5.40 13.10 14 28 2035 ---- 14.00B 4.30A 4.30A 6.40 -5.00 18 11.40 7 4 2040 5.30 12.10B 3.70A 4.60A 5.40 -4.50 6 9.90 17 5 2045 4.10 10.30B 3.10A 5.00B 4.50 -4.00 1 8.50 13 7 2050 6.00 8.80B 2.60A 2.60A 3.70 -3.70 12 7.40 7 10 2055 ---- 7.50B 2.20A 2.20A 3.10 -3.20 6.30 1 21 2060 5.80 6.40B 1.90A 5.20B 2.60 -2.90 4 5.50 1 4 2065 4.20 5.40B 1.60A 5.40B 2.20 -2.50 7 4.70 2070 ---- 4.50B 1.40A 1.40A 1.80 -2.20 1 4.00 3 4 2075 1.20 3.80B 1.20 1.60B 1.50 -2.00 3 3.50 15 27 2080 2.70 3.20B 1.00A 1.00A 1.30 -1.70 5 3.00 1 4 2085 ---- 2.70B .90A .90A 1.10 -1.50 2 2.60 3 2 2090 ---- ---- .80A .80A .90 -1.30 4 2.20 1 2095 ---- ---- .70A .70A .80 -1.10 1.90 1 2100 1.30 1.50B .60A 1.50B .60 -1.10 13 1.70 12 10 2105 .60 .60 .50A .60 .60 -.90 11 1.50 2110 ---- ---- .50A .50A .50 -.80 1.30 11 2115 ---- ---- .40A .40A .40 -.70 7 1.10 1 2120 ---- ---- .40A .40A .40 -.60 1.00 1 7 2125 ---- ---- .40A .40A .30 -.60 10 .90 2130 ---- ---- .30A .30A .30 -.50 .80 2135 ---- ---- .30A .30A .30 -.40 .70 2140 ---- ---- .30A .30A .20 -.40 .60 2145 ---- ---- .30A .30A .20 -.30 4 .50 9 9 2150 ---- ---- .20A .20A .20 -.30 5 .50 1 2155 ---- ---- .20A .20A .20 -.30 .50 9 9 2160 ---- ---- .20A .20A .20 -.20 .40 2165 ---- ---- .20A .20A .10 -.30 .40 1 2170 ---- ---- .20A .20A .10 -.30 .40 1 2175 ---- ---- .20A .20A .10 -.20 .30 2180 ---- ---- .20A .20A .10 -.20 .30 1 2185 ---- ---- .20A .20A .10 -.20 .30 1 1 2190 ---- ---- .20A .20A .10 -.20 .30 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 1 .20 45 49 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- .10A .10A .10 -.10 .20 2220 ---- ---- .10A .10A .10 -.10 .20 2225 ---- ---- .10A .10A .10 -.10 .20 2230 ---- ---- .10A .10A .10 -.10 .20 2235 ---- ---- .10A .10A .10 -.10 .20 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 175 274 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH 1 .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 ---- ---- ---- ---- .10 -.10 .20 45 45 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH 3 .20 1875 ---- ---- .20A .20A .20 -.10 5 .30 5 1880 ---- ---- .20A .20A .20 -.10 .30 2 1885 ---- ---- .20A .20A .30 -.10 .40 2 2 1890 ---- ---- .30A .30A .30 -.10 .40 9 17 1895 ---- ---- .30A .30A .30 -.20 .50 1900 .40 .40 .30A .40 .40 -.20 25 .60 4 16 1905 ---- ---- .40A .40A .40 -.20 10 .60 1910 ---- ---- .40A .40A .50 -.20 16 .70 10 1915 ---- ---- .40A .40A .60 -.20 .80 7 1920 .90 .90 .50A .70A .60 -.40 1 1.00 1 3 1925 1.10 1.10 .60A .80A .80 -.30 2 1.10 2 4 1930 .80 .80 .70A .80 .90 -.40 2 1.30 1935 ---- 1.70B .80A .80A 1.10 -.40 1.50 1940 2.10 2.10 .90A 1.30A 1.30 -.50 1 1.80 1 14 1945 ---- 2.60B 1.10A 1.10A 1.60 -.50 12 2.10 1 2 1950 1.90 3.30B 1.30A 1.90 1.90 -.60 2 2.50 1 3 1955 ---- 4.00B 1.50A 1.50A 2.30 -.60 2.90 9 1960 3.40 4.90B 1.80A 2.90A 2.90 -.50 2 3.40 10 1965 ---- 5.90B 2.20A 2.20A 3.50 -.50 4.00 1 1 1970 5.80 7.20B 2.70A 7.20B 4.30 -.40 5 4.70 1 1975 ---- 8.60B 3.20A 3.20A 5.20 -.40 5.60 3 18 1980 3.60 10.30B 3.60 9.40B 6.30 -.30 5 6.60 1 7 1985 ---- 12.20B 4.50A 4.50A 7.60 -.10 16 7.70 9 1990 ---- 14.40B 5.30A 5.30A 9.10 +.10 2 9.00 5 1995 ---- 16.80B 6.30A 6.30A 10.90 +.40 2 10.50 5 5 2000 9.80 19.50B 7.50A 19.50B 12.90 +.70 6 12.20 9 55 2005 20.50 22.50B 8.80A 20.70B 15.20 +1.00 1 14.20 1 1 2010 20.40 25.70B 10.40A 17.00A 17.80 +1.50 1 16.30 2 3 2015 22.90 29.20B 12.30A 25.20B 20.70 +1.90 1 18.80 7 17 2020 26.20 32.90B 14.30A 28.70B 23.80 +2.40 5 21.40 12 7 2025 ---- 36.80B 16.60A 36.80B 27.10 +2.90 24.20 1 6 2030 ---- 40.80B 19.20A 19.20A 30.70 +3.40 27.30 1 2035 ---- 45.00B 21.90A 21.90A 34.40 +3.80 30.60 2 6 2040 ---- 49.30B 25.00A 25.00A 38.40 +4.30 34.10 3 1 2045 ---- 53.80B 28.20A 28.20A 42.50 +4.80 37.70 3 2050 ---- 58.30B 31.70A 31.70A 46.70 +5.20 2 41.50 2055 ---- 62.90B 35.30A 35.30A 51.10 +5.60 45.50 3 1 2060 ---- 67.60B 39.20A 39.20A 55.50 +5.90 49.60 10 2065 ---- 72.30B 43.20A 43.20A 60.10 +6.30 53.80 2070 ---- 77.10B 47.30A 47.30A 64.70 +6.50 58.20 2075 ---- 81.90B 51.80A 51.80A 69.40 +6.80 62.60 2080 ---- 86.80B 56.10A 56.10A 74.20 +7.10 67.10 2085 ---- 91.70B 60.60A 60.60A 79.00 +7.30 71.70 2090 ---- 96.60B 65.10A 65.10A 83.80 +7.50 76.30 2095 ---- 101.50B 69.80A 69.80A 88.70 +7.70 81.00 2100 ---- 106.40B 74.40A 106.40B 93.60 +7.80 85.80 2105 ---- 111.40B 79.10A 79.10A 98.50 +7.90 90.60 2110 ---- 116.30B 83.90A 83.90A 103.40 +8.00 95.40 2115 ---- 121.30B 88.70A 88.70A 108.40 +8.20 100.20 2120 ---- 126.20B 93.60A 93.60A 113.30 +8.20 105.10 2125 ---- 131.20B 98.40A 98.40A 118.30 +8.30 110.00 2130 ---- 136.20B 103.30A 103.30A 123.20 +8.30 114.90 2135 ---- 141.20B 108.20A 108.20A 128.20 +8.40 119.80 2140 ---- 146.10B 113.10A 113.10A 133.20 +8.50 124.70 2145 ---- 151.10B 118.10A 118.10A 138.10 +8.50 129.60 2150 ---- 156.10B 123.00A 156.10B 143.10 +8.50 134.60 2155 ---- 161.10B 127.90A 127.90A 148.10 +8.60 139.50 2160 ---- 166.10B 132.90A 132.90A 153.10 +8.60 144.50 2165 ---- 171.10B 137.80A 137.80A 158.10 +8.60 149.50 2170 ---- 176.10B 142.80A 142.80A 163.00 +8.60 154.40 2175 ---- 181.10B 147.80A 147.80A 168.00 +8.60 159.40 2180 ---- 186.10B 152.70A 152.70A 173.00 +8.60 164.40 2185 ---- 191.10B 157.70A 157.70A 178.00 +8.60 169.40 2190 ---- 196.10B 162.70A 162.70A 183.00 +8.70 174.30 2195 ---- 200.70B 167.70A 167.70A 188.00 +8.70 179.30 2200 ---- 206.10B 172.70A 206.10B 193.00 +8.70 184.30 2205 ---- 208.90B 177.70A 177.70A 198.00 +8.70 189.30 2210 ---- 213.90B 182.60A 182.60A 203.00 +8.70 194.30 2215 ---- 218.90B 187.60A 187.60A 208.00 +8.70 199.30 2220 ---- 224.10B 192.60A 192.60A 213.00 +8.70 204.30 2225 ---- 228.90B 197.60A 197.60A 218.00 +8.70 209.30 2230 ---- 233.90B 202.60A 202.60A 223.00 +8.80 214.20 2235 ---- 238.80B 207.60A 207.60A 228.00 +8.80 219.20 2240 ---- 244.70B 212.60A 212.60A 233.00 +8.80 224.20 2245 ---- 249.70B 217.60A 217.60A 238.00 +8.80 229.20 2250 ---- 255.10B 222.60A 255.10B 243.00 +8.80 234.20 2255 ---- 259.70B 229.40A 229.40A 248.00 +8.80 239.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 119 306 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 240.80B 209.00A 209.00A 222.00 -8.80 230.80 1790 ---- 235.80B 204.00A 235.80B 217.00 -8.80 225.80 1795 ---- 230.80B 199.00A 230.80B 212.00 -8.80 220.80 1800 ---- 227.40B 194.00A 194.00A 207.00 -8.80 215.80 1805 ---- 220.80B 189.00A 220.80B 202.00 -8.80 210.80 1810 ---- 215.80B 184.00A 215.80B 197.00 -8.90 205.90 1815 ---- 212.40B 179.00A 212.40B 192.00 -8.90 200.90 1820 ---- 207.40B 174.10A 207.40B 187.00 -8.90 195.90 1825 ---- 202.40B 169.10A 202.40B 182.00 -8.90 190.90 1830 ---- 197.50B 164.10A 197.50B 177.10 -8.80 185.90 1835 ---- 192.50B 159.10A 192.50B 172.10 -8.80 180.90 1840 ---- 187.50B 154.10A 187.50B 167.10 -8.80 175.90 1845 ---- 182.50B 149.10A 182.50B 162.10 -8.90 171.00 1850 ---- 177.50B 144.20A 144.20A 157.10 -8.90 166.00 1855 ---- 172.50B 139.20A 172.50B 152.10 -8.90 161.00 1860 ---- 167.50B 134.20A 167.40B 147.20 -8.80 156.00 1865 ---- 162.50B 129.30A 162.50B 142.20 -8.90 151.10 1870 ---- 157.50B 124.30A 157.50B 137.20 -8.90 146.10 1875 ---- 152.60B 119.40A 152.60B 132.30 -8.80 141.10 1880 ---- 147.60B 114.40A 147.60B 127.30 -8.90 136.20 1885 ---- 142.60B 109.50A 142.50B 122.30 -9.00 131.30 1890 ---- 137.60B 104.60A 137.60B 117.40 -8.90 126.30 1895 ---- 132.70B 99.70A 132.60B 112.50 -8.90 121.40 1900 ---- 127.70B 94.90A 94.90A 107.50 -9.00 116.50 1905 ---- 122.80B 90.00A 122.70B 102.60 -9.10 111.70 1910 ---- 117.80B 85.20A 117.80B 97.80 -9.00 106.80 1915 ---- 112.90B 80.50A 112.90B 92.90 -9.10 102.00 1920 ---- 108.00B 75.70A 75.70A 88.10 -9.10 97.20 1925 ---- 103.10B 71.10A 71.10A 83.20 -9.20 92.40 1930 ---- 98.20B 66.50A 66.50A 78.50 -9.20 87.70 1935 ---- 93.50B 62.00A 62.00A 73.80 -9.20 83.00 1940 ---- 88.70B 57.60A 57.60A 69.10 -9.30 78.40 1945 ---- 83.90B 53.30A 53.30A 64.50 -9.30 73.80 1950 ---- 79.10B 49.10A 49.10A 60.00 -9.30 69.30 1955 ---- 74.50B 45.00A 45.00A 55.60 -9.30 64.90 1960 ---- 69.90B 41.10A 41.10A 51.30 -9.20 60.50 1965 ---- 65.30B 37.30A 37.30A 47.10 -9.20 56.30 9 1970 ---- 60.90B 33.70A 33.70A 43.10 -9.00 52.10 1975 ---- 56.50B 30.30A 30.30A 39.20 -8.90 48.10 1980 ---- 52.20B 27.10A 27.10A 35.50 -8.70 1 44.20 20 16 1985 ---- 48.10B 24.20A 24.20A 32.00 -8.50 40.50 1990 ---- 44.10B 21.40A 21.40A 28.60 -8.40 37.00 1995 ---- 40.30B 18.90A 18.90A 25.50 -8.20 33.70 1 2000 ---- 36.60B 16.60A 16.60A 22.60 -7.90 2 30.50 20 27 2005 ---- 33.10B 14.60A 14.60A 20.00 -7.60 1 27.60 1 1 2010 17.00 29.90B 12.70A 18.90B 17.60 -7.20 3 24.80 10 2015 ---- 26.80B 11.10A 11.10A 15.40 -6.90 1 22.30 4 4 2020 ---- 24.00B 9.60A 9.60A 13.50 -6.50 1 20.00 1 2025 ---- 21.40B 8.30A 8.30A 11.70 -6.10 1 17.80 1 2 2030 ---- 19.20B 7.20A 7.20A 10.20 -5.70 15.90 2035 13.40 16.90B 6.20A 9.70B 8.80 -5.30 35 14.10 2040 ---- 14.80B 5.40A 5.40A 7.60 -4.80 12.40 2 3 2045 ---- 13.00B 4.70A 4.70A 6.50 -4.50 11.00 2050 ---- 11.40B 4.00A 4.00A 5.60 -4.10 1 9.70 7 8 2055 ---- 9.90B 3.50A 3.50A 4.80 -3.70 8.50 2060 ---- 8.60B 3.00A 3.00A 4.10 -3.40 7.50 1 2065 ---- 7.50B 2.60A 2.60A 3.50 -3.10 6.60 2070 ---- 6.50B 2.30A 2.30A 3.00 -2.80 5.80 503 2075 ---- 5.60B 2.00A 2.00A 2.60 -2.40 1 5.00 104 2080 ---- 4.80B 1.70A 1.70A 2.20 -2.20 4.40 21 2085 ---- 4.20B 1.50A 1.50A 1.90 -2.00 3.90 1 2 2090 ---- 3.60B 1.40A 1.40A 1.60 -1.80 7 3.40 8 2095 ---- 3.10B 1.20A 1.20A 1.40 -1.60 3.00 2100 ---- ---- 1.00A 1.00A 1.20 -1.40 7 2.60 10 2105 ---- ---- .90A .90A 1.10 -1.20 2.30 2110 ---- ---- .80A .80A 1.00 -1.10 1 2.10 1 2115 ---- ---- .80A .80A .80 -1.00 1.80 2120 ---- ---- .70A .70A .70 -.90 1.60 2125 ---- ---- .60A .60A .70 -.70 1.40 1 2130 ---- ---- .60A .60A .60 -.70 1.30 2135 ---- ---- .50A .50A .50 -.70 1 1.20 1 2 2140 ---- ---- .50A .50A .50 -.50 10 1.00 1 1 2145 ---- ---- .50A .50A .40 -.50 .90 2150 .40 .40 .40 .40 .40 -.50 1 .90 1 503 2155 ---- ---- .40A .40A .40 -.40 .80 2160 ---- ---- .40A .40A .30 -.40 .70 61 2165 ---- ---- .40A .40A .30 -.30 .60 2170 ---- ---- .30A .30A .30 -.30 .60 2 2175 ---- ---- .30A .30A .30 -.20 .50 1 2180 ---- ---- .30A .30A .30 -.20 .50 2185 ---- ---- .30A .30A .20 -.30 .50 2190 ---- ---- .30A .30A .20 -.20 .40 2195 ---- ---- .30A .30A .20 -.20 .40 2200 ---- ---- .20A .20A .20 -.20 .40 1 2205 ---- ---- .20A .20A .20 -.10 .30 2210 ---- ---- .20A .20A .20 -.10 .30 2215 ---- ---- .20A .20A .20 -.10 .30 3 2220 ---- ---- .20A .20A .20 -.10 .30 2225 ---- ---- ---- ---- .20 UNCH .20 2230 ---- ---- ---- ---- .10 -.10 .20 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 109 1357 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 -.10 .20 13 1800 ---- ---- ---- ---- .10 -.10 .20 50 51 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- .20A .20A .20 -.10 .30 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- .20A .20A .20 -.10 .30 1850 ---- ---- .20A .20A .20 -.10 .30 1 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- .30A .30A .30 -.10 .40 1865 ---- ---- .30A .30A .30 -.10 .40 2 1870 ---- ---- .30A .30A .30 -.10 .40 1875 ---- ---- .30A .30A .30 -.20 .50 2 1880 ---- ---- .40A .40A .40 -.10 1 .50 1885 ---- ---- .40A .40A .40 -.20 9 .60 1 1890 ---- ---- .40A .40A .50 -.20 .70 1895 ---- ---- .50A .50A .60 -.20 .80 1900 ---- ---- .50A .50A .60 -.30 .90 3 1905 ---- ---- .60A .60A .70 -.30 1.00 1910 ---- ---- .70A .70A .80 -.30 1.10 1 1915 .80 1.30B .70A 1.30B 1.00 -.30 1 1.30 5 1920 ---- 1.60B .80A .80A 1.10 -.40 1.50 1925 ---- 1.90B 1.00A 1.00A 1.30 -.50 1 1.80 1 1930 ---- 2.30B 1.10A 1.10A 1.60 -.40 2.00 1935 ---- 2.80B 1.30A 1.30A 1.80 -.50 2.30 1 1 1940 ---- 3.40B 1.50A 1.50A 2.20 -.50 2.70 8 1945 ---- 4.10B 1.80A 1.80A 2.60 -.50 3.10 1950 ---- 4.80B 2.10A 2.10A 3.10 -.50 1 3.60 2 7 1955 ---- 5.80B 2.40A 2.40A 3.70 -.50 4.20 10 1960 ---- 6.80B 2.80A 2.80A 4.40 -.40 4.80 1965 ---- 8.00B 3.30A 3.30A 5.20 -.30 5.50 5 5 1970 ---- 9.40B 3.80A 3.80A 6.10 -.30 1 6.40 50 51 1975 4.90 11.00B 4.40 11.00B 7.20 -.20 20 7.40 1980 ---- 12.90B 5.30A 5.30A 8.50 UNCH 8.50 3 1985 ---- 14.90B 6.10A 6.10A 10.00 +.20 9.80 5 6 1990 14.60 17.10B 7.10A 11.20A 11.70 +.50 7 11.20 1 1995 18.30 19.50B 8.30A 13.00A 13.50 +.60 17 12.90 1 2 2000 ---- 22.30B 9.70A 9.70A 15.70 +1.00 14.70 11 29 2005 ---- 25.20B 11.20A 11.20A 18.00 +1.20 16.80 1 2010 19.90 28.40B 12.90A 20.60B 20.60 +1.60 1 19.00 2 1 2015 23.60 31.70B 14.90A 22.50A 23.40 +1.90 5 21.50 3 3 2020 ---- 35.30B 17.00A 35.30B 26.40 +2.20 24.20 2 2 2025 ---- 39.00B 19.40A 19.40A 29.70 +2.70 27.00 2030 ---- 42.90B 21.90A 42.90B 33.10 +3.10 30.00 4 1 2035 ---- 46.90B 24.70A 24.70A 36.70 +3.50 33.20 1 2040 ---- 51.00B 27.70A 27.70A 40.50 +3.90 36.60 2 2045 ---- 55.30B 30.80A 30.80A 44.50 +4.30 40.20 6 2050 ---- 59.70B 34.20A 34.20A 48.50 +4.70 43.80 1 2055 ---- 64.20B 37.70A 37.70A 52.70 +5.00 47.70 2060 ---- 68.70B 41.40A 41.40A 57.00 +5.40 51.60 2065 ---- 73.30B 45.30A 45.30A 61.40 +5.70 55.70 2070 ---- 78.00B 49.30A 49.30A 65.90 +6.00 59.90 2075 ---- 82.70B 53.60A 53.60A 70.50 +6.30 64.20 2080 ---- 87.50B 57.80A 57.80A 75.10 +6.60 68.50 2085 ---- 92.30B 62.10A 62.10A 79.80 +6.80 73.00 2090 ---- 97.10B 66.50A 66.50A 84.60 +7.10 77.50 2095 ---- 101.90B 71.00A 71.00A 89.30 +7.20 82.10 2100 ---- 106.80B 75.50A 106.80B 94.20 +7.50 86.70 2105 ---- 111.70B 80.10A 80.10A 99.00 +7.60 91.40 2110 ---- 116.60B 84.80A 84.80A 103.90 +7.80 96.10 2115 ---- 121.50B 89.50A 89.50A 108.80 +7.90 100.90 2120 ---- 126.50B 94.30A 94.30A 113.70 +8.00 105.70 2125 ---- 131.40B 99.00A 99.00A 118.60 +8.10 110.50 2130 ---- 136.40B 103.90A 103.90A 123.50 +8.10 115.40 2135 ---- 141.30B 108.70A 108.70A 128.40 +8.20 120.20 2140 ---- 146.30B 113.60A 113.60A 133.40 +8.30 125.10 2145 ---- 151.30B 118.40A 118.40A 138.30 +8.30 130.00 2150 ---- 156.20B 123.30A 156.20B 143.30 +8.40 134.90 2155 ---- 161.20B 128.30A 128.30A 148.30 +8.50 139.80 2160 ---- 166.20B 133.20A 133.20A 153.20 +8.40 144.80 2165 ---- 171.20B 138.10A 138.10A 158.20 +8.50 149.70 2170 ---- 176.20B 143.00A 143.00A 163.20 +8.60 154.60 2175 ---- 181.10B 148.00A 148.00A 168.20 +8.60 159.60 2180 ---- 186.10B 152.90A 152.90A 173.20 +8.70 164.50 2185 ---- 191.10B 157.90A 157.90A 178.10 +8.60 169.50 2190 ---- 196.10B 162.90A 162.90A 183.10 +8.60 174.50 2195 ---- 201.10B 167.80A 167.80A 188.10 +8.70 179.40 2200 ---- 206.10B 172.80A 206.10B 193.10 +8.70 184.40 2205 ---- 211.10B 177.80A 177.80A 198.10 +8.70 189.40 2210 ---- 216.10B 182.80A 182.80A 203.10 +8.70 194.40 2215 ---- 221.10B 187.70A 187.70A 208.10 +8.80 199.30 2220 ---- 226.10B 192.70A 192.70A 213.10 +8.80 204.30 2225 ---- 231.10B 197.70A 197.70A 218.00 +8.70 209.30 2230 ---- 236.10B 202.70A 202.70A 223.00 +8.70 214.30 2235 ---- 241.10B 207.70A 207.70A 228.00 +8.70 219.30 2240 ---- 245.70B 212.70A 212.70A 233.00 +8.70 224.30 2245 ---- 249.20B 217.70A 217.70A 238.00 +8.80 229.20 2250 ---- 256.00B 222.60A 256.00B 243.00 +8.80 234.20 2255 ---- 258.80B 227.60A 227.60A 248.00 +8.80 239.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 137 220 OG MAY23 Gold Option CALL 1000 ---- 1025.80B 994.60A 994.60A 1007.00 -8.80 1015.80 1025 ---- 1000.90B 971.10A 971.10A 982.00 -8.80 990.80 1050 ---- 975.90B 944.60A 944.60A 957.00 -8.80 965.80 1075 ---- 950.90B 921.20A 921.20A 932.00 -8.80 940.80 1100 ---- 925.90B 894.60A 894.60A 907.00 -8.80 915.80 1125 ---- 900.90B 871.10A 871.10A 882.00 -8.80 890.80 1150 ---- 875.80B 844.60A 844.60A 857.00 -8.80 865.80 1175 ---- 850.80B 821.10A 821.10A 832.00 -8.80 840.80 3 1200 ---- 825.80B 794.60A 794.60A 807.00 -8.80 815.80 1225 ---- 800.80B 771.10A 771.10A 782.00 -8.80 790.80 1250 ---- 775.80B 744.60A 744.60A 757.00 -8.80 765.80 1275 ---- 750.80B 721.10A 721.10A 732.00 -8.80 740.80 1300 ---- 725.80B 694.60A 694.60A 707.00 -8.80 715.80 1325 ---- 700.80B 670.80A 670.80A 682.00 -8.80 690.80 1350 ---- 675.80B 644.60A 644.60A 657.00 -8.80 665.80 1375 ---- 650.80B 621.20A 621.20A 632.00 -8.80 640.80 1380 ---- 645.80B 615.00A 615.00A 627.00 -8.80 635.80 1390 ---- 635.80B 605.00A 605.00A 617.00 -8.80 625.80 1400 ---- 625.80B 594.60A 594.60A 607.00 -8.80 615.80 1410 ---- 615.80B 585.00A 585.00A 597.00 -8.80 605.80 1420 ---- 605.80B 576.10A 576.10A 587.00 -8.80 595.80 1425 ---- 600.80B 571.10A 571.10A 582.00 -8.80 590.80 1430 ---- 595.80B 566.10A 566.10A 577.00 -8.80 585.80 1440 ---- 585.80B 556.10A 556.10A 567.00 -8.80 575.80 1450 ---- 575.80B 544.60A 544.60A 557.00 -8.80 565.80 1460 ---- 565.80B 535.00A 535.00A 547.00 -8.80 555.80 1470 ---- 555.80B 526.10A 526.10A 537.00 -8.80 545.80 1475 ---- 550.80B 519.70A 519.70A 532.00 -8.80 540.80 1 1480 ---- 545.80B 516.10A 516.10A 527.00 -8.80 535.80 1485 ---- 540.80B 510.00A 510.00A 522.00 -8.80 530.80 1490 ---- 535.80B 505.00A 505.00A 517.00 -8.80 525.80 1495 ---- 530.80B 500.00A 500.00A 512.00 -8.80 520.80 1500 ---- 525.90B 494.60A 494.60A 507.00 -8.80 515.80 1505 ---- 520.80B 490.00A 490.00A 502.00 -8.80 510.80 1510 ---- 515.80B 485.00A 485.00A 497.00 -8.80 505.80 1515 ---- 510.80B 480.00A 480.00A 492.00 -8.80 500.80 1520 ---- 505.80B 476.10A 476.10A 487.00 -8.80 495.80 1525 ---- 500.80B 471.10A 471.10A 482.00 -8.80 490.80 1530 ---- 495.80B 466.10A 466.10A 477.00 -8.80 485.80 1535 ---- 490.80B 459.70A 459.70A 472.00 -8.80 480.80 1540 ---- 485.80B 456.10A 456.10A 467.00 -8.80 475.80 1545 ---- 480.80B 451.10A 451.10A 462.00 -8.80 470.80 1550 ---- 475.90B 444.60A 444.60A 457.00 -8.80 465.80 1555 ---- 470.80B 439.70A 439.70A 452.00 -8.80 460.80 1560 ---- 465.80B 435.00A 435.00A 447.00 -8.80 455.80 1565 ---- 460.80B 430.00A 430.00A 442.00 -8.80 450.80 1570 ---- 455.80B 426.10A 426.10A 437.00 -8.80 445.80 5 1575 ---- 450.90B 421.10A 421.10A 432.00 -8.80 1 440.80 1580 ---- 445.80B 416.10A 416.10A 427.00 -8.80 435.80 1585 ---- 440.80B 411.10A 411.10A 422.00 -8.80 430.80 1590 ---- 435.80B 406.10A 406.10A 417.00 -8.80 425.80 1595 ---- 430.80B 401.10A 401.10A 412.00 -8.80 420.80 1600 ---- 425.90B 394.60A 394.60A 407.00 -8.80 415.80 1 1605 ---- 420.90B 391.10A 391.10A 402.00 -8.80 1 410.80 1610 ---- 415.90B 386.10A 386.10A 397.00 -8.80 405.80 1615 ---- 410.90B 381.10A 381.10A 392.00 -8.80 400.80 1620 ---- 405.90B 376.10A 376.10A 387.00 -8.80 395.80 1625 ---- 400.90B 371.10A 371.10A 382.00 -8.80 390.80 1 1630 ---- 395.90B 366.10A 366.10A 377.00 -8.80 385.80 1635 ---- 390.90B 361.10A 361.10A 372.00 -8.80 380.80 1640 ---- 385.90B 356.10A 356.10A 367.00 -8.80 375.80 1645 ---- 380.90B 351.10A 351.10A 362.00 -8.80 370.80 1650 ---- 375.90B 344.60A 344.60A 357.00 -8.80 365.80 1655 ---- 370.90B 341.10A 341.10A 352.00 -8.80 360.80 1660 ---- 365.90B 336.10A 336.10A 347.00 -8.80 355.80 1665 ---- 360.90B 331.10A 331.10A 342.00 -8.80 350.80 1670 ---- 355.90B 325.00A 325.00A 337.00 -8.80 345.80 1675 ---- 350.90B 320.00A 320.00A 332.00 -8.80 340.80 1680 ---- 345.80B 315.00A 315.00A 327.00 -8.80 335.80 1685 ---- 340.80B 310.00A 310.00A 322.00 -8.80 330.80 1690 ---- 335.80B 305.00A 305.00A 317.00 -8.80 325.80 1695 ---- 330.90B 300.00A 300.00A 312.00 -8.80 320.80 1700 ---- 325.90B 294.70A 294.70A 307.00 -8.80 315.80 1705 ---- 320.90B 290.00A 290.00A 302.00 -8.80 310.80 1710 ---- 315.90B 285.00A 285.00A 297.00 -8.80 305.80 1715 ---- 310.90B 280.00A 280.00A 292.00 -8.80 300.80 1 1720 ---- 305.80B 275.00A 275.00A 287.00 -8.80 295.80 1725 ---- 300.90B 270.00A 270.00A 282.00 -8.80 290.80 2 1730 ---- 295.90B 266.10A 266.10A 277.00 -8.80 285.80 3 1735 ---- 290.90B 261.10A 261.10A 272.00 -8.80 280.80 1 1740 ---- 285.90B 255.00A 255.00A 267.00 -8.80 275.80 1 1745 ---- 280.80B 250.00A 250.00A 262.00 -8.80 270.80 1 1750 ---- 275.90B 243.90A 243.90A 257.00 -8.80 265.80 9 1755 ---- 270.90B 240.00A 240.00A 252.00 -8.80 260.80 1760 ---- 265.90B 235.00A 235.00A 247.00 -8.80 255.80 5 1765 ---- 260.90B 230.00A 230.00A 242.00 -8.80 250.80 1770 ---- 255.90B 225.00A 225.00A 237.00 -8.80 245.80 2 1775 ---- 250.90B 219.00A 219.00A 232.00 -8.80 240.80 285 1780 ---- 245.90B 214.00A 214.00A 227.00 -8.80 235.80 2 1785 ---- 240.80B 209.00A 209.00A 222.00 -8.80 230.80 2 1790 225.80 235.90B 204.00A 234.20B 217.00 -8.80 1 225.80 8 1795 ---- 230.90B 199.00A 199.00A 212.00 -8.80 220.80 6 1800 ---- 225.90B 194.00A 194.00A 207.00 -8.80 215.80 69 213 1805 ---- 220.90B 189.00A 189.00A 202.00 -8.80 210.80 1 1810 ---- 215.90B 184.00A 184.00A 197.00 -8.80 205.80 14 1815 ---- 210.90B 179.00A 179.00A 192.00 -8.80 200.80 24 1820 ---- 205.90B 174.00A 174.00A 187.00 -8.80 195.80 9 1825 ---- 202.40B 169.00A 169.00A 182.00 -8.80 190.80 403 1830 ---- 197.50B 164.00A 164.00A 177.00 -8.80 185.80 126 1835 ---- 192.50B 159.10A 159.10A 172.00 -8.80 180.80 89 1840 ---- 187.50B 154.10A 154.10A 167.10 -8.70 175.80 1 308 1845 ---- 182.50B 149.10A 149.10A 162.10 -8.70 170.80 50 1850 165.30 177.50B 144.10A 144.10A 157.10 -8.80 35 165.90 39 2106 1855 ---- 172.50B 139.10A 139.10A 152.10 -8.80 160.90 41 1860 137.40 167.50B 134.20A 149.60B 147.10 -8.80 51 155.90 565 1865 ---- 162.50B 129.20A 129.20A 142.10 -8.80 150.90 82 1870 ---- 157.50B 124.20A 124.20A 137.20 -8.80 146.00 449 1875 127.60 152.50B 119.30A 134.60B 132.20 -8.80 1 141.00 10 652 1880 ---- 147.50B 114.30A 114.30A 127.20 -8.90 136.10 626 1885 ---- 142.60B 109.40A 109.40A 122.20 -8.90 131.10 200 1890 ---- 137.60B 104.40A 104.40A 117.30 -8.90 126.20 460 1895 ---- 132.60B 99.50A 99.50A 112.30 -9.00 121.30 114 1900 100.00 127.60B 94.60A 109.80B 107.40 -9.00 1 116.40 15 1228 1905 ---- 122.70B 89.70A 89.70A 102.50 -9.00 111.50 84 1910 ---- 117.70B 84.90A 84.90A 97.50 -9.10 106.60 1 143 1915 ---- 112.80B 80.10A 80.10A 92.60 -9.20 101.80 1 122 1920 78.50 107.90B 75.30A 78.30A 87.80 -9.10 2 96.90 48 961 1925 ---- 103.00B 70.60A 70.60A 82.90 -9.20 92.10 3 1094 1930 87.20 98.00B 65.90A 85.50B 78.10 -9.30 19 87.40 328 1935 67.30 93.20B 61.40A 75.70B 73.40 -9.20 13 82.60 193 1940 73.00 88.30B 56.90A 62.60A 68.70 -9.30 5 78.00 1 402 1945 ---- 83.50B 52.50A 52.50A 64.00 -9.30 3 73.30 5 171 1950 60.40 78.80B 48.20A 61.70B 59.50 -9.20 38 68.70 47 2155 1955 ---- 74.10B 44.10A 44.10A 55.00 -9.20 2 64.20 3 184 1960 49.20 69.40B 40.00A 52.80B 50.60 -9.20 10 59.80 3 248 1965 50.00 64.80B 36.20A 36.20A 46.40 -9.10 2 55.50 511 1970 ---- 60.30B 32.50A 32.50A 42.20 -9.10 51.30 34 308 1975 42.70 55.90B 29.00A 29.00A 38.20 -9.00 6 47.20 19 1192 1980 ---- 51.50B 25.80A 25.80A 34.40 -8.80 43.20 3 869 1985 ---- 47.30B 22.80A 22.80A 30.80 -8.70 39.50 549 1990 32.20 43.40B 20.00A 29.10B 27.40 -8.50 158 35.90 76 3855 1995 21.80 39.30B 17.30A 25.90B 24.20 -8.30 9 32.50 17 623 2000 30.00 35.70B 15.10A 21.60A 21.30 -8.00 957 29.30 311 6235 2005 28.00 32.00B 13.10A 18.90A 18.60 -7.70 38 26.30 32 382 2010 19.60 28.80B 11.30A 16.90A 16.20 -7.30 60 23.50 15 1338 2015 20.00 25.60B 9.70A 15.20B 14.00 -7.00 97 21.00 160 592 2020 15.10 22.70B 8.30A 12.80A 12.10 -6.50 288 18.60 71 1168 2025 16.20 20.20B 7.00A 11.60B 10.40 -6.00 117 16.40 105 2052 2030 15.60 17.80B 6.00A 7.70A 8.90 -5.60 69 14.50 104 951 2035 14.20 15.60B 5.10A 8.60B 7.60 -5.20 501 12.80 93 426 2040 11.80 13.60B 4.30 7.30B 6.40 -4.80 135 11.20 261 521 2045 7.30 11.80B 3.70A 6.20B 5.40 -4.40 250 9.80 35 242 2050 6.30 10.20B 3.10 5.30B 4.60 -4.00 550 8.60 480 5449 2055 5.60 8.80B 2.70A 4.50B 3.90 -3.60 54 7.50 34 433 2060 4.80 7.60B 2.30A 3.80B 3.30 -3.20 124 6.50 254 4044 2065 6.00 6.60B 2.00A 3.20B 2.80 -2.90 78 5.70 159 844 2070 3.80 5.60B 1.70A 2.70 2.30 -2.60 673 4.90 244 795 2075 3.30 4.70B 1.50A 2.10A 2.00 -2.30 260 4.30 696 860 2080 3.30 4.10 1.30A 1.60A 1.70 -2.00 47 3.70 268 550 2085 2.80 3.50B 1.10A 1.60 1.40 -1.80 7 3.20 441 234 2090 2.40 3.00B 1.00A 1.40B 1.20 -1.60 173 2.80 46 1746 2095 ---- ---- .90A .90A 1.00 -1.50 1 2.50 67 376 2100 2.00 2.20 .80 1.00 .90 -1.30 771 2.20 1056 3459 2105 .70 .70 .70 .90B .80 -1.10 1 1.90 35 258 2110 1.40 1.60B .60 .70 .70 -1.00 7 1.70 88 690 2115 1.40 1.40 .60 .60 .60 -.90 2 1.50 4 393 2120 1.00 1.10B .50 .50 .50 -.80 47 1.30 200 291 2125 1.00 1.00 .50 .50 .40 -.80 7 1.20 157 681 2130 .80 .90 .40A .40A .40 -.60 7 1.00 10 641 2135 .80 .80 .40 .40 .40 -.50 4 .90 13 72 2140 .60 .70 .30 .40 .30 -.50 13 .80 27 347 2145 .50 .60B .30A .30A .30 -.40 8 .70 4 69 2150 .50 .50 .20 .30 .30 -.40 13 .70 1050 2272 2155 .50 .50 .20 .20 .20 -.40 17 .60 114 317 2160 .50 .50 .20 .20 .20 -.40 10 .60 4 169 2165 ---- ---- .30A .30A .20 -.30 .50 15 93 2170 ---- ---- .30A .30A .20 -.30 .50 134 182 2175 .20 .20 .20 .20 .20 -.20 14 .40 1 188 2180 .20 .20 .20 .20 .20 -.20 7 .40 9 127 2185 ---- ---- .20A .20A .20 -.20 15 .40 13 581 2190 ---- ---- .20A .20A .20 -.10 4 .30 1 222 2195 .20 .20 .20 .20 .10 -.20 11 .30 100 152 2200 .20 .20 .20 .20 .10 -.20 55 .30 35 2028 2205 .20 .20 .20 .20 .10 -.20 10 .30 3 95 2210 ---- ---- .20A .20A .10 -.20 .30 38 2215 ---- ---- ---- ---- .10 -.10 .20 1 23 2220 .10 .10 .10 .10 .10 -.10 1 .20 15 305 2225 .10 .10 .10 .10 .10 -.10 9 .20 284 2230 ---- ---- ---- ---- .10 -.10 .20 190 2235 ---- ---- ---- ---- .10 -.10 .20 47 2240 ---- ---- .10A .10A .10 -.10 .20 5 181 2245 .10 .10 .10 .10 .10 -.10 14 .20 204 215 2250 .10 .10 .10 .10 .10 -.10 20 .20 2 565 2255 .10 .10 .10 .10 .10 -.10 9 .20 1 35 2260 ---- ---- .10A .10A .10 -.10 .20 128 2265 ---- ---- .10A .10A .10 -.10 .20 50 2270 ---- ---- .10A .10A .10 -.10 .20 121 2275 .10 .10 .10 .10 .10 -.10 22 .20 2 127 2280 ---- ---- .10A .10A .10 -.10 .20 90 126 2290 ---- ---- ---- ---- .10 UNCH .10 56 2300 ---- ---- ---- ---- .10 UNCH .10 253 744 2310 ---- ---- ---- ---- .10 UNCH .10 203 2320 ---- ---- ---- ---- .10 UNCH .10 38 2325 ---- ---- ---- ---- .10 UNCH .10 53 2330 ---- ---- ---- ---- .10 UNCH .10 6 72 2340 ---- ---- ---- ---- .10 UNCH .10 3 39 2350 ---- ---- ---- ---- .10 UNCH .10 93 2360 ---- ---- ---- ---- .10 UNCH .10 27 34 2370 ---- ---- ---- ---- .10 UNCH .10 25 259 2375 ---- ---- ---- ---- .10 UNCH .10 157 2400 ---- ---- ---- ---- .10 UNCH .10 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 1340 OG JUN23 Gold Option CALL 1000 ---- 1025.70B 995.10A 995.10A 1007.00 -8.80 1015.80 1025 ---- 1000.70B 971.10A 971.10A 982.00 -8.80 990.80 1050 ---- 975.70B 945.10A 945.10A 957.00 -8.80 965.80 1060 ---- 965.70B 935.90A 935.90A 947.00 -8.80 955.80 1070 ---- 955.70B 925.90A 925.90A 937.00 -8.80 945.80 1075 ---- 950.70B 921.10A 921.10A 932.00 -8.80 940.80 1080 ---- 945.70B 916.20A 916.20A 927.00 -8.80 935.80 1090 ---- 935.70B 906.20A 906.20A 917.00 -8.80 925.80 1100 ---- 925.70B 895.10A 895.10A 907.00 -8.80 915.80 1110 ---- 915.70B 886.20A 886.20A 897.00 -8.80 905.80 1120 ---- 905.70B 876.20A 876.20A 887.00 -8.80 895.80 1125 ---- 900.80B 871.10A 871.10A 882.00 -8.80 890.80 1130 ---- 895.70B 866.20A 866.20A 877.00 -8.80 885.80 1140 ---- 885.70B 856.20A 856.20A 867.00 -8.80 875.80 1150 ---- 875.70B 845.10A 845.10A 857.00 -8.80 865.80 1155 ---- 870.70B 840.90A 840.90A 852.00 -8.80 860.80 1160 ---- 865.70B 836.20A 836.20A 847.00 -8.80 855.80 1165 ---- 860.70B 830.90A 830.90A 842.00 -8.80 850.80 1170 ---- 855.70B 825.90A 825.90A 837.00 -8.80 845.80 1175 ---- 850.70B 821.10A 821.10A 832.00 -8.80 840.80 1180 ---- 845.70B 815.90A 815.90A 827.00 -8.80 835.80 1185 ---- 840.70B 810.90A 810.90A 822.00 -8.80 830.80 1190 ---- 835.70B 806.20A 806.20A 817.00 -8.80 825.80 1195 ---- 830.70B 801.20A 801.20A 812.00 -8.80 820.80 1200 ---- 825.70B 796.10A 796.10A 807.00 -8.80 815.80 4 1205 ---- 820.70B 790.90A 790.90A 802.00 -8.80 810.80 1210 ---- 815.70B 785.90A 785.90A 797.00 -8.80 805.80 1215 ---- 810.70B 781.20A 781.20A 792.00 -8.80 800.80 1220 ---- 805.70B 776.20A 776.20A 787.00 -8.80 795.80 1225 ---- 800.70B 771.10A 771.10A 782.00 -8.80 790.80 1230 ---- 795.70B 765.90A 765.90A 777.00 -8.80 785.80 1235 ---- 790.70B 761.20A 761.20A 772.00 -8.80 780.80 1240 ---- 785.70B 756.20A 756.20A 767.00 -8.80 775.80 1245 ---- 780.70B 751.20A 751.20A 762.00 -8.80 770.80 1250 ---- 775.80B 745.00A 745.00A 757.00 -8.80 765.80 1255 ---- 770.70B 741.20A 741.20A 752.00 -8.80 760.80 1260 ---- 765.70B 736.20A 736.20A 747.00 -8.80 755.80 1265 ---- 760.70B 730.90A 730.90A 742.00 -8.80 750.80 1270 ---- 755.70B 725.90A 725.90A 737.00 -8.80 745.80 1275 ---- 750.80B 721.00A 721.00A 732.00 -8.80 740.80 1280 ---- 745.70B 715.90A 715.90A 727.00 -8.80 735.80 1285 ---- 740.70B 711.20A 711.20A 722.00 -8.80 730.80 1290 ---- 735.70B 706.20A 706.20A 717.00 -8.80 725.80 1295 ---- 730.70B 701.20A 701.20A 712.00 -8.80 720.80 1300 ---- 725.80B 695.00A 695.00A 707.00 -8.80 715.80 1305 ---- 720.70B 690.90A 690.90A 702.00 -8.80 710.80 1310 ---- 715.70B 686.30A 686.30A 697.00 -8.80 705.80 1315 ---- 710.70B 681.30A 681.30A 692.00 -8.80 700.80 1320 ---- 705.70B 676.30A 676.30A 687.00 -8.80 695.80 1325 ---- 700.80B 671.10A 671.10A 682.00 -8.80 690.80 1330 ---- 695.70B 666.30A 666.30A 677.00 -8.80 685.80 1335 ---- 690.70B 661.30A 661.30A 672.00 -8.80 680.80 1340 ---- 685.70B 656.20A 656.20A 667.00 -8.80 675.80 1345 ---- 680.80B 651.20A 651.20A 662.00 -8.80 670.80 1350 ---- 675.80B 645.00A 645.00A 657.00 -8.80 665.80 1355 ---- 670.80B 641.20A 641.20A 652.00 -8.80 660.80 1360 ---- 665.80B 636.20A 636.20A 647.00 -8.80 655.80 1365 ---- 660.80B 631.20A 631.20A 642.00 -8.80 650.80 1370 ---- 655.80B 626.20A 626.20A 637.00 -8.80 645.80 1375 ---- 650.80B 621.10A 621.10A 632.00 -8.80 640.80 1380 ---- 645.80B 616.20A 616.20A 627.00 -8.80 635.80 1385 ---- 640.80B 611.30A 611.30A 622.00 -8.80 630.80 1390 ---- 635.80B 606.60A 606.60A 617.00 -8.80 625.80 1395 ---- 630.80B 601.60A 601.60A 612.00 -8.80 620.80 1400 ---- 625.80B 595.00A 595.00A 607.00 -8.80 615.80 227 1405 ---- 620.80B 591.00A 591.00A 602.00 -8.80 610.80 1410 ---- 615.80B 586.00A 586.00A 597.00 -8.80 605.80 1415 ---- 610.80B 581.30A 581.30A 592.00 -8.80 600.80 1420 ---- 605.80B 576.20A 576.20A 587.00 -8.80 595.80 1425 ---- 600.80B 571.10A 571.10A 582.00 -8.80 590.80 1430 ---- 595.80B 565.90A 565.90A 577.00 -8.80 585.80 1435 ---- 590.80B 560.90A 560.90A 572.00 -8.80 580.80 1440 ---- 585.80B 556.20A 556.20A 567.00 -8.80 575.80 1445 ---- 580.80B 550.90A 550.90A 562.00 -8.80 570.80 1450 ---- 575.80B 546.10A 546.10A 557.00 -8.80 565.80 1455 ---- 570.80B 541.60A 541.60A 552.00 -8.80 560.80 1460 ---- 565.80B 536.20A 536.20A 547.00 -8.80 555.80 1465 ---- 560.80B 531.20A 531.20A 542.00 -8.80 550.80 1470 ---- 555.80B 526.30A 526.30A 537.00 -8.80 545.80 1475 ---- 550.80B 521.10A 521.10A 532.00 -8.80 540.80 1480 ---- 545.80B 516.10A 516.10A 527.00 -8.80 535.80 1485 ---- 540.80B 511.10A 511.10A 522.00 -8.80 530.80 200 1490 ---- 535.70B 506.10A 506.10A 517.00 -8.80 525.80 1495 ---- 530.70B 501.10A 501.10A 512.00 -8.80 520.80 1500 ---- 525.80B 496.10A 496.10A 507.00 -8.80 515.80 780 1505 ---- 520.70B 491.10A 491.10A 502.00 -8.80 510.80 1510 ---- 515.70B 486.20A 486.20A 497.00 -8.80 505.80 1515 ---- 510.80B 481.20A 481.20A 492.00 -8.80 500.80 1520 ---- 505.80B 476.20A 476.20A 487.00 -8.80 495.80 1525 ---- 500.80B 471.10A 471.10A 482.00 -8.80 490.80 1530 ---- 495.80B 466.20A 466.20A 477.00 -8.80 485.80 1535 ---- 490.80B 461.20A 461.20A 472.00 -8.80 480.80 1540 ---- 485.80B 456.20A 456.20A 467.00 -8.80 475.80 1545 ---- 480.80B 451.20A 451.20A 462.00 -8.80 470.80 1550 ---- 475.80B 446.10A 446.10A 457.00 -8.80 465.80 21 1555 ---- 470.80B 441.20A 441.20A 452.00 -8.80 460.80 1560 ---- 465.80B 436.20A 436.20A 447.00 -8.80 455.80 1565 ---- 460.80B 431.20A 431.20A 442.00 -8.80 450.80 1570 ---- 455.80B 426.20A 426.20A 437.00 -8.80 445.80 1575 ---- 450.90B 421.10A 421.10A 432.00 -8.80 440.80 1580 ---- 445.80B 416.20A 416.20A 427.00 -8.80 435.80 1585 ---- 440.80B 411.20A 411.20A 422.00 -8.80 430.80 1590 ---- 435.80B 406.00A 406.00A 417.00 -8.80 425.80 1595 ---- 430.70B 401.00A 401.00A 412.00 -8.80 420.80 1600 ---- 425.70B 396.20A 396.20A 407.00 -8.80 415.80 54 1605 ---- 420.70B 391.00A 391.00A 402.00 -8.80 410.80 1610 ---- 415.70B 386.00A 386.00A 397.00 -8.80 405.80 1615 ---- 410.80B 381.10A 381.10A 392.00 -8.80 400.80 1620 ---- 405.80B 376.10A 376.10A 387.00 -8.80 395.80 1625 ---- 400.90B 371.10A 371.10A 382.00 -8.80 390.80 1 1630 ---- 395.80B 366.20A 366.20A 377.00 -8.80 385.80 1635 ---- 390.80B 361.20A 361.20A 372.00 -8.80 380.80 1640 ---- 385.80B 356.30A 356.30A 367.00 -8.80 375.80 1645 ---- 380.80B 351.30A 351.30A 362.00 -8.80 370.80 1650 ---- 375.90B 346.10A 346.10A 357.00 -8.80 365.80 1655 ---- 370.80B 341.10A 341.10A 352.00 -8.80 360.80 1660 ---- 365.80B 336.20A 336.20A 347.00 -8.80 355.80 36 1665 ---- 360.80B 331.20A 331.20A 342.00 -8.80 350.80 30 1670 ---- 355.90B 326.20A 326.20A 337.00 -8.80 345.80 90 1675 ---- 350.90B 321.10A 321.10A 332.00 -8.80 340.80 93 1680 ---- 345.90B 316.20A 316.20A 327.00 -8.80 335.80 2 1685 ---- 340.90B 311.10A 311.10A 322.00 -8.80 330.80 1 1690 ---- 335.90B 306.20A 306.20A 317.00 -8.80 325.80 1695 ---- 330.90B 301.20A 301.20A 312.00 -8.80 320.80 2 1700 ---- 326.00B 296.20A 296.20A 307.00 -8.80 315.80 189 1705 ---- 320.90B 291.20A 291.20A 302.00 -8.80 310.80 1710 ---- 315.90B 286.30A 286.30A 297.00 -8.80 305.80 1715 ---- 310.90B 281.30A 281.30A 292.00 -8.80 300.80 6 1720 ---- 305.90B 276.30A 276.30A 287.00 -8.80 295.80 9 1725 ---- 301.00B 269.10A 269.10A 282.00 -8.90 290.90 99 1730 ---- 296.00B 266.30A 266.30A 277.10 -8.80 285.90 6 1735 ---- 291.00B 261.30A 261.30A 272.10 -8.80 280.90 64 1740 ---- 286.00B 256.30A 256.30A 267.10 -8.80 275.90 5 1745 ---- 281.00B 251.30A 251.30A 262.10 -8.80 270.90 22 1750 ---- 277.50B 244.30A 244.30A 257.20 -8.80 266.00 1055 1755 ---- 271.20B 241.40A 241.40A 252.20 -8.80 261.00 1760 ---- 266.20B 236.40A 236.40A 247.20 -8.90 256.10 31 1765 ---- 261.20B 231.50A 231.50A 242.30 -8.80 251.10 23 1770 ---- 256.20B 226.50A 226.50A 237.30 -8.80 246.10 27 1775 ---- 252.70B 219.60A 219.60A 232.40 -8.80 241.20 226 1780 ---- 246.30B 216.60A 216.60A 227.40 -8.90 236.30 2 1785 ---- 241.40B 211.70A 211.70A 222.50 -8.80 231.30 2 1790 ---- 236.40B 206.80A 206.80A 217.50 -8.90 226.40 11 1795 ---- 231.50B 201.90A 201.90A 212.60 -8.90 221.50 1800 ---- 228.00B 195.00A 195.00A 207.70 -8.90 216.60 1670 1805 ---- 221.60B 192.10A 192.10A 202.80 -8.90 211.70 18 1810 ---- 216.70B 187.20A 187.20A 197.90 -8.90 206.80 48 1815 ---- 211.80B 182.40A 182.40A 193.00 -9.00 202.00 20 1820 ---- 206.90B 177.50A 177.50A 188.10 -9.00 197.10 61 1825 ---- 203.40B 170.80A 170.80A 183.20 -9.10 192.30 256 1830 ---- 197.20B 167.60A 167.60A 178.40 -9.10 187.50 142 1835 ---- 192.30B 162.80A 162.80A 173.60 -9.10 182.70 140 1840 ---- 187.40B 158.10A 158.10A 168.80 -9.10 177.90 1 923 1845 ---- 182.60B 152.30A 152.30A 164.00 -9.10 173.10 141 1850 ---- 179.10B 147.00A 147.00A 159.20 -9.20 168.40 1 4047 1855 ---- 172.90B 143.90A 143.90A 154.50 -9.10 163.60 5 1050 1860 ---- 168.10B 139.30A 139.30A 149.70 -9.20 158.90 1429 1865 ---- 163.40B 134.70A 134.70A 145.10 -9.20 154.30 259 1870 ---- 158.70B 128.60A 128.60A 140.40 -9.20 149.60 700 1875 ---- 155.30B 124.10A 124.10A 135.80 -9.20 145.00 823 1880 ---- 149.20B 119.60A 119.60A 131.30 -9.10 140.40 2 705 1885 ---- 144.60B 115.20A 115.20A 126.70 -9.10 135.80 219 1890 ---- 140.00B 110.90A 110.90A 122.30 -9.00 131.30 273 1895 ---- 135.40B 106.60A 106.60A 117.80 -9.10 126.90 173 1900 111.40 132.00B 102.30A 107.80A 113.50 -8.90 9 122.40 10 3757 1905 ---- 127.50B 98.20A 98.20A 109.10 -9.00 118.10 51 1910 102.00 123.00B 94.10A 99.40A 104.90 -8.90 1 113.80 231 1915 ---- 118.60B 90.10A 90.10A 100.70 -8.80 109.50 167 1920 93.10 114.20B 86.20A 91.30A 96.60 -8.70 1 105.30 3 646 1925 101.70 109.90B 82.30A 82.30A 92.50 -8.70 4 101.20 6 1186 1930 ---- 105.60B 78.60A 78.60A 88.60 -8.50 97.10 3 1026 1935 90.00 101.50B 74.90A 80.80A 84.70 -8.50 4 93.20 166 1940 ---- 97.30B 71.40A 71.40A 80.90 -8.40 89.30 1 801 1945 ---- 93.30B 67.90A 67.90A 77.20 -8.30 85.50 3 169 1950 67.80 89.40B 64.60A 75.50B 73.60 -8.10 9 81.70 46 8481 1955 ---- 85.50B 61.30A 61.30A 70.10 -8.00 78.10 1 372 1960 ---- 81.70B 58.20A 58.20A 66.70 -7.90 2 74.60 3 192 1965 ---- 78.00B 55.20A 55.20A 63.40 -7.80 71.20 214 1970 ---- 74.40B 52.30A 52.30A 60.30 -7.60 6 67.90 7 910 1975 ---- 70.90B 49.50A 49.50A 57.20 -7.40 64.60 5 1710 1980 56.60 67.50B 46.90A 67.50B 54.30 -7.20 137 61.50 2 451 1985 48.00 64.30B 44.40A 52.90B 51.40 -7.10 5 58.50 3 143 1990 51.50 61.10B 41.80A 49.40A 48.70 -6.90 14 55.60 1 306 1995 ---- 58.10B 39.50A 39.50A 46.10 -6.70 52.80 12 184 2000 49.00 55.20B 37.30A 44.10A 43.50 -6.70 93 50.20 222 8957 2005 41.10 52.40B 35.20A 35.20A 41.10 -6.50 2 47.60 26 188 2010 38.70 49.70B 33.10A 39.50A 38.80 -6.30 43 45.10 36 355 2015 31.30 47.10B 31.20A 37.80B 36.60 -6.20 70 42.80 16 217 2020 40.00 44.60B 29.30A 34.50A 34.50 -6.10 15 40.60 25 1131 2025 37.30 42.20B 27.60A 33.70B 32.50 -5.90 507 38.40 694 2264 2030 30.00 39.90B 26.00A 28.30A 30.60 -5.80 38 36.40 16 391 2035 30.60 37.80B 24.40A 29.80B 28.80 -5.60 91 34.40 4 199 2040 25.50 35.70B 22.90A 28.10B 27.10 -5.50 166 32.60 89 250 2045 23.50 33.70B 21.50A 25.70A 25.40 -5.40 47 30.80 10 263 2050 31.20 31.80B 20.00 24.60A 23.90 -5.10 1848 29.00 561 8665 2055 28.40 30.00B 18.90A 22.70A 22.40 -5.00 163 27.40 21 216 2060 28.10 28.20B 17.80A 21.90B 21.00 -4.80 65 25.80 59 3441 2065 25.80 26.60B 16.70A 20.60B 19.70 -4.60 78 24.30 12 324 2070 17.80 25.10B 15.60A 19.30B 18.50 -4.50 202 23.00 41 596 2075 22.80 23.50B 14.60A 18.00A 17.30 -4.40 957 21.70 263 2188 2080 19.60 22.10B 13.70A 16.90 16.20 -4.20 61 20.40 279 2397 2085 16.80 20.80B 12.80A 15.90B 15.20 -4.10 131 19.30 8 159 2090 14.40 19.50B 12.00A 14.30A 14.20 -4.00 30 18.20 70 665 2095 ---- 18.30B 11.30A 11.30A 13.30 -3.80 6 17.10 8 208 2100 16.10 17.20B 10.50A 13.10B 12.50 -3.60 302 16.10 1707 7111 2105 12.60 16.00B 9.90A 12.00A 11.70 -3.40 10 15.10 24 233 2110 10.90 15.00B 9.20A 11.50B 10.90 -3.30 448 14.20 259 1592 2115 ---- 14.20B 8.70A 8.70A 10.20 -3.20 17 13.40 13 342 2120 12.90 13.40 8.10A 9.80A 9.60 -3.00 36 12.60 86 303 2125 12.30 12.50B 7.60A 9.40 9.00 -2.90 822 11.90 392 1509 2130 11.50 11.60B 7.10A 8.80B 8.40 -2.80 299 11.20 29 578 2135 6.80 10.90B 6.70A 7.90A 7.90 -2.60 20 10.50 13 784 2140 10.00 10.30B 6.30A 7.40A 7.40 -2.50 28 9.90 31 894 2145 8.70 9.50B 5.90A 7.20B 6.90 -2.40 32 9.30 18 245 2150 8.10 9.10 5.50A 6.50A 6.50 -2.30 2779 8.80 1276 5753 2155 7.00 8.40B 5.20 6.30B 6.10 -2.20 22 8.30 5 136 2160 7.30 7.90B 4.90A 5.90B 5.70 -2.10 263 7.80 18 288 2165 7.20 7.40 4.60A 5.60B 5.30 -2.00 116 7.30 5 221 2170 6.10 6.10 4.30A 5.20B 5.00 -1.90 17 6.90 32 341 2175 6.00 6.50B 4.00 4.90B 4.70 -1.80 168 6.50 231 1149 2180 5.60 6.10B 3.90A 4.60B 4.40 -1.80 58 6.20 13 196 2185 4.00 4.00 3.60A 4.30B 4.10 -1.70 172 5.80 5 161 2190 4.10 4.10 3.40A 4.00B 3.90 -1.60 20 5.50 15 310 2195 3.70 3.70 3.30A 3.80B 3.70 -1.50 14 5.20 10 87 2200 4.40 4.90 2.90 3.50 3.50 -1.40 1790 4.90 721 11807 2205 4.20 4.60 2.90A 3.40B 3.30 -1.40 25 4.70 13 115 2210 4.00 4.20B 2.80A 3.20 3.10 -1.30 25 4.40 10 109 2215 3.70 4.00B 2.60A 3.00B 2.90 -1.30 11 4.20 490 2799 2220 3.10 3.10 2.50 2.80B 2.70 -1.30 16 4.00 17 203 2225 3.30 3.60B 2.40A 2.70B 2.60 -1.20 17 3.80 132 497 2230 3.00 3.00 2.20A 2.20A 2.40 -1.20 28 3.60 35 230 2235 ---- ---- 2.10A 2.10A 2.30 -1.10 3 3.40 2 64 2240 2.20 2.20 2.00A 2.20 2.20 -1.00 9 3.20 4 152 2245 2.20 2.20 1.90A 2.20 2.10 -1.00 6 3.10 11 1043 2250 2.70 2.90 1.80 2.00B 2.00 -.90 1125 2.90 978 3157 2255 2.30 2.30 1.80A 1.80A 1.90 -.90 6 2.80 2 78 2260 2.40 2.40 1.70A 1.70A 1.80 -.80 29 2.60 39 93 2265 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 2 44 2270 1.60 1.60 1.50A 1.60 1.60 -.80 40 2.40 4 75 2275 1.50 1.50 1.50 1.50 1.50 -.80 5 2.30 1 254 2280 1.60 1.60 1.40A 1.50 1.40 -.80 6 2.20 4 84 2285 1.60 1.60 1.40A 1.60 1.40 -.70 6 2.10 28 300 2290 1.20 1.20 1.20 1.30B 1.30 -.70 1 2.00 7 84 2295 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1 104 2300 1.60 1.60 1.10 1.30 1.20 -.60 1102 1.80 129 3083 2305 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 4 256 2310 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 32 40 2315 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 2 42 2320 1.10 1.10 1.00A 1.10 1.00 -.60 1 1.60 2 76 2325 ---- ---- 1.00A 1.00A 1.00 -.50 25 1.50 16 485 2330 1.20 1.20 1.00A 1.00A .90 -.50 6 1.40 12 130 2335 ---- ---- .90A .90A .90 -.50 1.40 204 2340 1.10 1.10 .90A .90A .80 -.50 3 1.30 80 2350 1.10 1.10 .80 .80 .80 -.40 8 1.20 310 438 2360 1.00 1.00 .80A .80A .70 -.50 12 1.20 5 73 2370 .80 .80 .60 .60 .70 -.40 4 1.10 1 358 2375 ---- ---- .70A .70A .60 -.40 1.00 266 2380 .90 .90 .70A .70A .60 -.40 6 1.00 10 110 2390 ---- ---- .60A .60A .60 -.30 .90 31 44 2400 .70 .70 .50 .50 .50 -.40 167 .90 205 1346 2410 .50 .50 .50 .50 .50 -.30 40 .80 5 78 2420 ---- ---- .50A .50A .50 -.30 1 .80 10 151 2425 ---- ---- .50A .50A .50 -.20 .70 1 184 2430 .40 .40 .40 .40 .40 -.30 51 .70 31 73 2440 ---- ---- .50A .50A .40 -.30 1 .70 75 2450 .60 .60 .40A .40A .40 -.20 3 .60 6 391 2475 .50 .50 .30 .30 .30 -.30 62 .60 297 2500 ---- ---- .40A .40A .30 -.20 5 .50 137 1603 2525 ---- ---- .30A .30A .30 -.10 .40 41 238 2550 ---- ---- .30A .30A .20 -.20 .40 215 2575 ---- ---- ---- ---- .20 -.10 .30 100 354 2600 .30 .30 .30 .30 .20 -.10 1 .30 14 1467 2625 ---- ---- ---- ---- .20 -.10 .30 384 2700 .20 .20 .20 .20 .10 -.10 77 .20 46 1105 2850 ---- ---- ---- ---- .10 -.10 .20 2 84 2900 .10 .10 .10 .10 .10 UNCH 1 .10 142 3000 ---- ---- ---- ---- .10 UNCH 76 .10 15 2052 850 ---- 1175.70B 1146.20A 1146.20A 1157.00 -8.80 1165.80 875 ---- 1150.70B 1120.90A 1120.90A 1132.00 -8.80 1140.80 900 ---- 1125.70B 1095.10A 1095.10A 1107.00 -8.80 1115.80 925 ---- 1100.70B 1070.90A 1070.90A 1082.00 -8.80 1090.80 950 ---- 1075.70B 1046.10A 1046.10A 1057.00 -8.80 1065.80 975 ---- 1050.70B 1021.10A 1021.10A 1032.00 -8.80 1040.80 OG JLY23 Gold Option CALL 1200 ---- 844.60B 814.90A 814.90A 825.70 -8.70 834.40 1225 ---- 819.60B 789.60A 789.60A 800.70 -8.70 809.40 1250 ---- 794.60B 765.50A 765.50A 775.70 -8.70 784.40 1275 ---- 769.60B 739.80A 739.80A 750.70 -8.70 759.40 1300 ---- 744.50B 714.60A 714.60A 725.70 -8.70 734.40 1325 ---- 719.50B 689.60A 689.60A 700.70 -8.70 709.40 1350 ---- 694.50B 663.90A 663.90A 675.70 -8.70 684.40 1375 ---- 669.50B 639.60A 639.60A 650.70 -8.70 659.40 1390 ---- 654.50B 624.70A 624.70A 635.70 -8.70 644.40 1400 ---- 644.50B 613.90A 613.90A 625.70 -8.70 634.40 1410 ---- 634.50B 605.00A 605.00A 615.70 -8.70 624.40 1420 ---- 624.50B 595.00A 595.00A 605.70 -8.70 614.40 1425 ---- 619.50B 589.60A 589.60A 600.70 -8.70 609.40 1430 ---- 614.50B 585.00A 585.00A 595.70 -8.70 604.40 1440 ---- 604.50B 575.00A 575.00A 585.70 -8.70 594.40 1450 ---- 594.50B 563.90A 563.90A 575.70 -8.70 584.40 1460 ---- 584.50B 555.00A 555.00A 565.70 -8.70 574.40 1470 ---- 574.50B 545.00A 545.00A 555.70 -8.70 564.40 1475 ---- 569.50B 539.60A 539.60A 550.70 -8.70 559.40 1480 ---- 564.50B 534.90A 534.90A 545.70 -8.70 554.40 1490 ---- 554.50B 524.70A 524.70A 535.70 -8.70 544.40 1495 ---- 549.50B 519.80A 519.80A 530.70 -8.70 539.40 1500 ---- 544.60B 513.90A 513.90A 525.70 -8.70 534.40 1505 ---- 539.50B 509.80A 509.80A 520.70 -8.70 529.40 1510 ---- 534.50B 504.70A 504.70A 515.70 -8.70 524.40 2 1515 ---- 529.50B 499.80A 499.80A 510.70 -8.70 519.40 1520 ---- 524.50B 494.70A 494.70A 505.70 -8.70 514.40 1525 ---- 519.60B 489.60A 489.60A 500.70 -8.70 509.40 2 1530 ---- 514.60B 484.70A 484.70A 495.70 -8.70 504.40 1535 ---- 509.60B 479.80A 479.80A 490.70 -8.70 499.40 1540 ---- 504.60B 474.70A 474.70A 485.70 -8.70 494.40 1545 ---- 499.60B 469.70A 469.70A 480.70 -8.70 489.40 1550 ---- 494.70B 464.90A 464.90A 475.70 -8.70 484.40 10 1555 ---- 489.60B 459.60A 459.60A 470.70 -8.70 479.40 1560 ---- 484.60B 454.70A 454.70A 465.70 -8.70 474.40 1565 ---- 479.60B 449.90A 449.90A 460.70 -8.70 469.40 1570 ---- 474.60B 444.70A 444.70A 455.70 -8.70 464.40 1575 ---- 469.60B 439.60A 439.60A 450.70 -8.70 459.40 1580 ---- 464.60B 435.00A 435.00A 445.70 -8.70 454.40 1585 ---- 459.60B 430.00A 430.00A 440.70 -8.70 449.40 1590 ---- 454.60B 424.70A 424.70A 435.70 -8.70 444.40 1595 ---- 449.50B 419.70A 419.70A 430.70 -8.70 439.40 1600 ---- 444.60B 414.60A 414.60A 425.70 -8.70 434.40 20 1605 ---- 439.50B 409.70A 409.70A 420.70 -8.70 429.40 1610 ---- 434.50B 405.00A 405.00A 415.70 -8.70 424.40 1615 ---- 429.50B 400.00A 400.00A 410.70 -8.70 419.40 1620 ---- 424.50B 395.00A 395.00A 405.70 -8.70 414.40 1625 ---- 419.60B 389.60A 389.60A 400.70 -8.70 409.40 1 1630 ---- 414.60B 385.00A 385.00A 395.70 -8.70 404.40 1635 ---- 409.60B 380.00A 380.00A 390.70 -8.70 399.40 1640 ---- 404.70B 374.70A 374.70A 385.70 -8.70 394.40 1645 ---- 399.70B 369.70A 369.70A 380.70 -8.70 389.40 1650 ---- 394.60B 363.80A 363.80A 375.70 -8.70 384.40 3 1655 ---- 389.60B 359.70A 359.70A 370.70 -8.70 379.40 1660 ---- 384.60B 354.70A 354.70A 365.70 -8.70 374.40 1665 ---- 379.60B 349.80A 349.80A 360.70 -8.70 369.40 1670 ---- 374.60B 345.10A 345.10A 355.70 -8.70 364.40 1675 ---- 369.80B 337.60A 337.60A 350.70 -8.70 359.40 1680 ---- 364.60B 334.80A 334.80A 345.70 -8.70 354.40 1 1685 ---- 359.60B 329.80A 329.80A 340.70 -8.70 349.40 2 1690 ---- 354.60B 324.70A 324.70A 335.70 -8.80 344.50 1695 ---- 349.80B 320.10A 320.10A 330.70 -8.80 339.50 1700 ---- 346.10B 312.80A 312.80A 325.80 -8.70 334.50 10 1705 ---- 339.80B 309.80A 309.80A 320.80 -8.80 329.60 1710 ---- 334.90B 304.90A 304.90A 315.80 -8.80 324.60 1715 ---- 330.00B 300.80A 300.80A 310.80 -8.90 319.70 1720 ---- 324.90B 295.00A 295.00A 305.90 -8.80 314.70 1725 ---- 321.20B 288.10A 288.10A 300.90 -8.90 309.80 9 1730 ---- 315.00B 285.10A 285.10A 296.00 -8.80 304.80 1735 ---- 310.10B 281.00A 281.00A 291.10 -8.80 299.90 1 1740 ---- 305.10B 275.30A 275.30A 286.10 -8.90 295.00 1745 ---- 300.30B 271.20A 271.20A 281.20 -8.90 290.10 1750 ---- 296.50B 263.50A 263.50A 276.30 -8.90 285.20 254 1755 ---- 290.50B 260.90A 260.90A 271.40 -8.90 280.30 1760 ---- 285.50B 256.00A 256.00A 266.50 -8.90 275.40 1765 ---- 280.70B 251.10A 251.10A 261.60 -8.90 270.50 22 1770 ---- 275.70B 246.20A 246.20A 256.70 -9.00 265.70 1 1775 ---- 272.00B 239.20A 239.20A 251.80 -9.00 260.80 34 1780 ---- 265.90B 236.50A 236.50A 247.00 -9.00 256.00 1 1785 ---- 261.10B 231.70A 231.70A 242.10 -9.00 251.10 19 1790 ---- 256.30B 226.90A 226.90A 237.30 -9.00 246.30 2 1795 ---- 251.40B 222.10A 222.10A 232.50 -9.00 241.50 1800 ---- 247.60B 215.20A 215.20A 227.60 -9.10 236.70 2 198 1805 ---- 241.80B 212.30A 212.30A 222.90 -9.00 231.90 2 1810 ---- 237.00B 207.60A 207.60A 218.10 -9.10 227.20 142 1815 ---- 232.20B 202.90A 202.90A 213.30 -9.20 222.50 12 1820 ---- 227.40B 198.20A 198.20A 208.60 -9.10 217.70 4 1825 ---- 223.60B 191.70A 191.70A 203.90 -9.10 213.00 3 1830 ---- 217.90B 188.90A 188.90A 199.20 -9.20 208.40 11 1835 ---- 213.10B 184.30A 184.30A 194.60 -9.10 203.70 1 1840 ---- 208.40B 179.80A 179.80A 189.90 -9.20 199.10 66 1845 ---- 203.80B 173.40A 173.40A 185.30 -9.20 194.50 1 1850 ---- 200.10B 168.90A 168.90A 180.80 -9.10 189.90 606 1855 ---- 194.60B 164.50A 164.50A 176.20 -9.20 185.40 24 1860 ---- 189.90B 160.10A 160.10A 171.70 -9.10 180.80 668 1865 ---- 185.40B 155.70A 155.70A 167.30 -9.10 176.40 140 1870 ---- 181.60B 151.40A 151.40A 162.80 -9.10 171.90 264 1875 ---- 177.10B 147.10A 147.10A 158.40 -9.10 167.50 15 55 1880 ---- 172.70B 142.80A 142.80A 154.10 -9.10 163.20 195 1885 ---- 168.20B 138.60A 138.60A 149.80 -9.00 158.80 8 1890 ---- 163.80B 134.50A 134.50A 145.50 -9.00 154.50 292 1895 ---- 159.40B 130.40A 130.40A 141.30 -9.00 150.30 138 1900 ---- 155.00B 126.40A 126.40A 137.20 -8.90 146.10 1171 1905 ---- 150.70B 122.40A 122.40A 133.10 -8.90 142.00 1 554 1910 ---- 146.50B 118.60A 118.60A 129.00 -8.90 137.90 247 1915 ---- 142.30B 114.70A 114.70A 125.00 -8.80 133.80 30 1920 ---- 138.20B 111.00A 111.00A 121.10 -8.70 129.80 83 1925 ---- 134.10B 107.30A 107.30A 117.30 -8.60 125.90 331 1930 ---- 130.00B 103.70A 103.70A 113.50 -8.50 122.00 14 1935 ---- 126.00B 100.10A 100.10A 109.80 -8.40 118.20 31 1940 ---- 122.10B 96.70A 96.70A 106.20 -8.30 114.50 101 1945 ---- 118.30B 93.20A 93.20A 102.60 -8.20 110.80 120 1950 ---- 114.50B 89.90A 89.90A 99.10 -8.10 107.20 1897 1955 ---- 110.70B 86.70A 86.70A 95.70 -7.90 103.60 1 56 1960 ---- 107.10B 83.50A 83.50A 92.30 -7.90 100.20 4 414 1965 ---- 103.50B 80.50A 80.50A 89.10 -7.70 96.80 224 1970 ---- 100.00B 77.50A 77.50A 85.90 -7.60 93.50 40 1975 ---- 96.60B 74.60A 74.60A 82.80 -7.50 90.30 5 1376 1980 ---- 93.30B 71.70A 71.70A 79.80 -7.40 87.20 2 606 1985 ---- 90.00B 69.00A 69.00A 76.80 -7.30 84.10 3 52 1990 ---- 86.90B 66.40A 66.40A 73.90 -7.30 81.20 55 1995 ---- 83.80B 63.80A 63.80A 71.20 -7.10 2 78.30 1 131 2000 ---- 80.80B 61.30A 61.30A 68.50 -7.00 2 75.50 12 1499 2005 ---- 77.90B 58.90A 58.90A 65.80 -7.00 4 72.80 1 24 2010 ---- 75.00B 56.60A 56.60A 63.30 -6.80 1 70.10 237 2015 ---- 72.30B 54.40A 54.40A 60.80 -6.80 8 67.60 1 1022 2020 ---- 69.60B 52.10A 52.10A 58.40 -6.70 65.10 3 116 2025 ---- 67.00B 50.10A 50.10A 56.10 -6.60 3 62.70 3 138 2030 ---- 64.50B 48.00A 48.00A 53.90 -6.50 60.40 68 2035 ---- 62.10B 46.10A 46.10A 51.80 -6.30 58.10 1 401 2040 ---- 59.70B 44.30A 44.30A 49.70 -6.20 6 55.90 7 244 2045 45.90 57.40B 42.50A 49.00B 47.70 -6.10 10 53.80 1 39 2050 50.50 55.20B 40.70A 44.30A 45.80 -6.00 201 51.80 31 1412 2055 ---- 53.10B 39.10A 39.10A 43.90 -5.90 49.80 2 41 2060 37.50 51.00B 37.50 43.40B 42.10 -5.80 4 47.90 11 276 2065 ---- 49.10B 35.90A 35.90A 40.40 -5.70 4 46.10 12 83 2070 ---- 47.20B 34.40A 34.40A 38.80 -5.50 44.30 8 143 2075 ---- 45.30B 33.00A 33.00A 37.20 -5.40 12 42.60 19 496 2080 ---- 43.50B 31.70A 31.70A 35.60 -5.40 3 41.00 32 653 2085 ---- 41.80B 30.40A 30.40A 34.20 -5.20 39.40 1 26 2090 ---- 40.10B 29.10A 29.10A 32.80 -5.00 2 37.80 53 97 2095 ---- 38.50B 27.90A 27.90A 31.40 -5.00 36.40 1 55 2100 34.00 37.00B 26.70A 31.10B 30.10 -4.90 290 35.00 59 1529 2105 ---- 35.50B 25.60A 25.60A 28.90 -4.70 33.60 10 48 2110 ---- 34.00B 24.50A 24.50A 27.70 -4.60 32.30 31 208 2115 ---- 32.70B 23.50A 23.50A 26.50 -4.50 31.00 2 50 2120 ---- 31.30B 22.50A 22.50A 25.40 -4.40 1 29.80 5 71 2125 25.30 30.00B 21.60A 24.60A 24.30 -4.40 32 28.70 17 487 2130 ---- 28.80B 20.70A 20.70A 23.30 -4.20 27.50 65 386 2135 ---- 27.60B 19.80A 19.80A 22.30 -4.20 1 26.50 35 2140 ---- 26.50B 19.00A 19.00A 21.40 -4.00 1 25.40 10 1075 2145 ---- 25.40B 18.20A 18.20A 20.50 -3.90 24.40 2 64 2150 17.60 24.40B 17.40A 17.40A 19.60 -3.90 44 23.50 42 2613 2155 18.00 23.40B 16.70A 19.50B 18.80 -3.80 1 22.60 11 37 2160 ---- 22.40B 16.00A 16.00A 18.00 -3.70 21.70 2 73 2165 ---- 21.40B 15.30A 15.30A 17.30 -3.60 3 20.90 9 17 2170 ---- 20.50B 14.70A 14.70A 16.50 -3.50 3 20.00 26 89 2175 ---- 19.70B 14.10A 14.10A 15.80 -3.50 50 19.30 1 744 2180 ---- 18.80B 13.50A 13.50A 15.20 -3.30 18.50 4 65 2185 ---- 18.10B 12.90A 12.90A 14.50 -3.30 17.80 2 81 2190 ---- 17.30B 12.40A 12.40A 13.90 -3.20 2 17.10 45 2195 ---- 16.60B 11.90A 11.90A 13.40 -3.10 16.50 8 37 2200 15.00 16.00 11.40A 13.20B 12.80 -3.00 146 15.80 276 2253 2205 12.00 15.40B 10.90A 10.90A 12.30 -2.90 10 15.20 55 2210 ---- ---- 10.50A 10.50A 11.70 -2.90 1 14.60 10 76 2215 ---- ---- 10.00A 10.00A 11.30 -2.80 14.10 324 2220 13.50 13.50 9.60A 9.60A 10.80 -2.70 11 13.50 30 2225 ---- ---- 9.30A 9.30A 10.40 -2.60 13.00 20 87 2230 ---- ---- 8.90A 8.90A 9.90 -2.60 12.50 68 2235 ---- ---- 8.50A 8.50A 9.50 -2.60 12.10 14 52 2240 11.20 11.20 8.20A 8.20A 9.10 -2.50 7 11.60 1 70 2245 8.60 8.60 7.90A 9.00B 8.80 -2.40 1 11.20 7 10 2250 10.10 10.50B 7.60A 10.50B 8.40 -2.30 300 10.70 28 3552 2255 ---- ---- 7.30A 7.30A 8.10 -2.20 10.30 2 23 2260 ---- ---- 7.00A 7.00A 7.70 -2.30 1 10.00 24 2265 7.40 7.40 6.70A 7.70B 7.40 -2.20 2 9.60 1 68 2270 7.00 7.00 6.50A 6.50A 7.10 -2.10 18 9.20 10 124 2275 ---- ---- 6.20A 6.20A 6.90 -2.00 6 8.90 492 2280 6.90 6.90 6.00A 6.80 6.60 -2.00 5 8.60 1 31 2290 6.00 6.00 5.50A 5.90A 6.10 -1.90 2 8.00 33 2300 5.00 5.00 5.00 5.80B 5.60 -1.80 20 7.40 11 4404 2310 5.20 5.30 4.80A 5.30 5.20 -1.70 6 6.90 1 10 2320 5.10 5.10 4.40A 4.40A 4.90 -1.50 18 6.40 2 52 2325 ---- ---- 4.30A 4.30A 4.70 -1.50 1 6.20 20 118 2330 ---- ---- 4.10A 4.10A 4.50 -1.40 5.90 2 412 2340 ---- ---- 3.80A 3.80A 4.20 -1.30 4 5.50 20 2350 3.80 3.90 3.40 3.80A 3.90 -1.30 106 5.20 331 550 2360 3.60 3.60 3.40A 3.50A 3.70 -1.10 4 4.80 6 17 2370 3.70 3.70 3.10A 3.10A 3.40 -1.10 33 4.50 1 49 2375 ---- ---- 3.00A 3.00A 3.30 -1.10 1 4.40 6 33 2380 3.50 3.50 2.90A 2.90A 3.20 -1.00 6 4.20 16 113 2400 3.30 3.30 2.60 2.90 2.80 -.90 35 3.70 40 831 2425 ---- ---- 2.20A 2.20A 2.30 -.90 6 3.20 2 67 2450 2.00 2.00 1.90 1.90 2.00 -.70 31 2.70 5 3484 2475 2.00 2.10B 1.70A 2.10B 1.70 -.60 1 2.30 11 147 2500 1.80 1.80 1.50 1.50 1.40 -.60 6 2.00 29 2948 2525 ---- ---- 1.30A 1.30A 1.20 -.60 4 1.80 7 37 2550 ---- ---- 1.10A 1.10A 1.10 -.50 6 1.60 2 247 2575 ---- ---- 1.00A 1.00A .90 -.50 2 1.40 16 290 2700 .80 .80 .50 .50 .50 -.30 68 .80 40 706 3000 .20 .20 .20 .20 .30 UNCH 2 .30 16 275 OG AUG23 Gold Option CALL 1200 ---- 844.30B 815.00A 815.00A 825.70 -8.70 834.40 1225 ---- 819.30B 790.00A 790.00A 800.70 -8.70 809.40 1250 ---- 794.40B 764.60A 764.60A 775.70 -8.70 784.40 1275 ---- 769.40B 739.70A 739.70A 750.70 -8.70 759.40 1300 ---- 744.40B 715.00A 715.00A 725.70 -8.70 734.40 1325 ---- 719.40B 690.00A 690.00A 700.70 -8.70 709.40 1350 ---- 694.40B 664.20A 664.20A 675.70 -8.70 684.40 1375 ---- 669.40B 639.70A 639.70A 650.70 -8.70 659.40 1390 ---- 654.50B 625.00A 625.00A 635.70 -8.70 644.40 1400 ---- 644.40B 614.70A 614.70A 625.70 -8.70 634.40 1410 ---- 634.50B 605.00A 605.00A 615.70 -8.70 624.40 1420 ---- 624.50B 594.80A 594.80A 605.70 -8.70 614.40 1425 ---- 619.40B 589.70A 589.70A 600.70 -8.70 609.40 1430 ---- 614.50B 585.00A 585.00A 595.70 -8.70 604.40 1440 ---- 604.50B 574.80A 574.80A 585.70 -8.70 594.40 1450 ---- 594.40B 564.20A 594.40B 575.70 -8.70 584.40 1460 ---- 584.50B 554.80A 554.80A 565.70 -8.70 574.40 1470 ---- 574.50B 545.00A 545.00A 555.70 -8.70 564.40 1475 ---- 569.40B 540.00A 540.00A 550.70 -8.70 559.40 1480 ---- 564.40B 535.10A 535.10A 545.70 -8.70 554.40 1490 ---- 554.40B 524.80A 524.80A 535.70 -8.70 544.40 1495 ---- 549.40B 519.90A 519.90A 530.70 -8.70 539.40 1500 ---- 544.60B 515.00A 515.00A 525.70 -8.70 534.40 5 1505 ---- 539.40B 509.90A 509.90A 520.70 -8.70 529.40 1510 ---- 534.40B 504.80A 504.80A 515.70 -8.70 524.40 1515 ---- 529.50B 499.90A 499.90A 510.70 -8.70 519.40 1520 ---- 524.50B 494.80A 494.80A 505.70 -8.70 514.40 1525 ---- 519.50B 489.70A 489.70A 500.70 -8.70 509.40 1530 ---- 514.50B 484.70A 484.70A 495.70 -8.70 504.40 1535 ---- 509.50B 479.80A 479.80A 490.70 -8.70 499.40 1540 ---- 504.40B 474.70A 474.70A 485.70 -8.70 494.40 1545 ---- 499.40B 469.80A 469.80A 480.70 -8.70 489.40 1550 ---- 494.50B 465.00A 465.00A 475.70 -8.70 484.40 15 1555 ---- 489.40B 459.80A 459.80A 470.70 -8.70 479.40 1560 ---- 484.40B 455.60A 455.60A 465.70 -8.70 474.40 1565 ---- 479.40B 449.70A 449.70A 460.70 -8.70 469.40 1570 ---- 474.40B 444.70A 444.70A 455.70 -8.70 464.40 1575 ---- 469.60B 440.10A 440.10A 450.70 -8.70 459.40 1580 ---- 464.40B 434.80A 434.80A 445.70 -8.70 454.40 1585 ---- 459.40B 429.80A 429.80A 440.70 -8.70 449.40 1590 ---- 454.40B 425.10A 425.10A 435.70 -8.70 444.40 1595 ---- 449.40B 420.10A 420.10A 430.70 -8.70 439.40 1600 ---- 444.50B 414.20A 414.20A 425.70 -8.70 434.40 23 1605 ---- 439.60B 410.10A 410.10A 420.70 -8.70 429.40 1610 ---- 434.60B 405.20A 405.20A 415.70 -8.70 424.40 1615 ---- 429.50B 400.10A 400.10A 410.70 -8.70 419.40 1620 ---- 424.50B 394.80A 394.80A 405.70 -8.70 414.40 1625 ---- 419.50B 389.80A 389.80A 400.70 -8.70 409.40 2 1630 ---- 414.50B 384.80A 384.80A 395.70 -8.70 404.40 1635 ---- 409.50B 379.80A 379.80A 390.70 -8.70 399.40 1640 ---- 404.50B 375.00A 375.00A 385.70 -8.70 394.40 1645 ---- 399.50B 369.90A 369.90A 380.70 -8.70 389.40 1650 ---- 396.00B 362.80A 362.80A 375.70 -8.80 384.50 91 1655 ---- 389.60B 360.00A 360.00A 370.70 -8.80 379.50 1660 ---- 384.60B 355.00A 355.00A 365.70 -8.80 374.50 1665 ---- 379.60B 350.50A 350.50A 360.70 -8.90 369.60 1 1670 ---- 374.70B 345.80A 345.80A 355.80 -8.80 364.60 1675 ---- 371.20B 338.10A 371.20B 350.80 -8.90 359.70 83 1680 ---- 364.80B 335.40A 335.40A 345.80 -8.90 354.70 1685 ---- 359.80B 330.30A 330.30A 340.90 -8.90 349.80 1690 ---- 354.90B 325.50A 325.50A 336.00 -8.90 344.90 1695 ---- 350.00B 320.60A 320.60A 331.00 -8.90 339.90 1700 ---- 346.40B 313.40A 313.40A 326.10 -8.90 335.00 484 1705 ---- 340.30B 310.80A 310.80A 321.20 -8.90 330.10 1710 ---- 335.30B 305.90A 305.90A 316.30 -8.90 325.20 1715 ---- 330.40B 301.00A 301.00A 311.40 -8.90 320.30 58 115 1720 ---- 325.50B 296.10A 296.10A 306.50 -9.00 315.50 4 1725 ---- 321.80B 289.10A 321.70B 301.60 -9.00 310.60 49 1730 ---- 315.70B 286.40A 286.40A 296.70 -9.10 305.80 1735 ---- 310.90B 281.60A 281.60A 291.90 -9.00 26 300.90 31 1740 ---- 306.10B 276.80A 276.80A 287.00 -9.10 296.10 1745 ---- 301.10B 271.90A 271.90A 282.20 -9.10 291.30 29 1750 ---- 297.50B 265.00A 265.00A 277.30 -9.10 286.40 437 1755 ---- 291.50B 262.40A 262.40A 272.50 -9.10 281.60 1 1760 ---- 286.70B 257.60A 257.60A 267.70 -9.20 276.90 4 1765 ---- 281.90B 252.80A 252.80A 263.00 -9.10 272.10 3 1770 ---- 277.10B 248.10A 248.10A 258.20 -9.10 267.30 4 1775 ---- 273.30B 241.20A 273.30B 253.40 -9.20 262.60 814 1780 ---- 267.50B 238.40A 238.40A 248.70 -9.20 257.90 5 1785 ---- 262.80B 233.80A 233.80A 244.00 -9.20 253.20 1790 ---- 258.10B 229.10A 229.10A 239.30 -9.20 248.50 2 1795 ---- 253.40B 224.40A 224.40A 234.60 -9.20 243.80 2 1800 ---- 249.70B 218.10A 218.10A 230.00 -9.20 239.20 118 1805 ---- 244.00B 215.20A 215.20A 225.30 -9.30 234.60 1 1810 ---- 239.30B 210.70A 210.70A 220.70 -9.30 230.00 5 1815 ---- 234.60B 204.40A 204.40A 216.20 -9.20 225.40 10 1820 ---- 230.00B 199.90A 199.90A 211.60 -9.30 220.90 1825 ---- 226.40B 195.50A 195.50A 207.10 -9.20 216.30 141 1830 ---- 220.80B 191.10A 191.10A 202.60 -9.20 211.80 74 1122 1835 ---- 216.30B 186.70A 186.70A 198.20 -9.20 207.40 5 1840 ---- 212.70B 182.30A 182.30A 193.70 -9.20 202.90 1 1845 ---- 208.20B 178.00A 178.00A 189.40 -9.10 198.50 1850 ---- 203.70B 173.70A 173.70A 185.00 -9.20 194.20 893 1855 ---- 199.30B 169.50A 169.50A 180.70 -9.10 189.80 28 1860 ---- 194.80B 165.40A 165.40A 176.40 -9.10 185.50 385 1865 ---- 190.50B 161.20A 161.20A 172.20 -9.10 181.30 1870 ---- 186.10B 157.20A 157.20A 168.00 -9.00 177.00 14 1875 ---- 181.80B 153.10A 153.10A 163.90 -9.00 172.90 388 1880 ---- 177.50B 149.10A 149.10A 159.80 -8.90 168.70 34 1885 ---- 173.30B 145.20A 145.20A 155.80 -8.80 164.60 9 1890 ---- 169.10B 141.30A 141.30A 151.80 -8.80 50 160.60 65 1895 ---- 165.00B 137.50A 137.50A 147.80 -8.80 156.60 5 1900 ---- 160.90B 133.70A 133.70A 143.90 -8.70 152.60 26 1441 1905 ---- 156.80B 130.00A 130.00A 140.10 -8.60 148.70 31 1910 ---- 152.80B 126.40A 126.40A 136.30 -8.60 144.90 227 1915 ---- 148.80B 122.80A 122.80A 132.60 -8.50 141.10 174 1920 ---- 144.90B 119.30A 119.30A 129.00 -8.40 137.40 254 1925 ---- 141.10B 115.80A 115.80A 125.40 -8.30 2 133.70 30 267 1930 ---- 137.30B 112.50A 112.50A 121.80 -8.30 130.10 2 1935 ---- 133.60B 109.10A 109.10A 118.40 -8.10 126.50 144 1940 ---- 129.90B 105.90A 105.90A 114.90 -8.10 123.00 38 1945 ---- 126.30B 102.70A 102.70A 111.60 -8.00 119.60 114 1950 ---- 122.80B 99.60A 99.60A 108.30 -8.00 62 116.30 29 1570 1955 ---- 119.30B 96.60A 96.60A 105.10 -7.90 113.00 300 1960 ---- 115.90B 93.60A 93.60A 102.00 -7.80 109.80 490 1965 ---- 112.60B 90.70A 90.70A 98.90 -7.70 26 106.60 352 1970 ---- 109.30B 87.90A 87.90A 95.90 -7.60 103.50 379 1975 ---- 106.10B 85.10A 85.10A 93.00 -7.50 100.50 649 1980 ---- 103.00B 82.40A 82.40A 90.10 -7.50 8 97.60 133 1985 ---- 99.90B 79.80A 79.80A 87.30 -7.40 94.70 21 74 1990 ---- 97.00B 77.30A 77.30A 84.60 -7.30 91.90 16 138 1995 ---- 94.10B 74.60A 74.60A 81.90 -7.30 89.20 58 2000 ---- 91.20B 72.40A 72.40A 79.30 -7.20 86.50 44 3724 2005 ---- 88.50B 70.10A 70.10A 76.80 -7.10 83.90 134 2010 ---- 85.80B 67.80A 67.80A 74.40 -6.90 81.30 16 124 2015 68.30 83.20B 65.60A 73.40B 72.00 -6.80 51 78.80 2 33 2020 ---- 80.60B 63.40A 63.40A 69.60 -6.80 76.40 34 90 2025 68.40 78.10B 61.30A 64.50A 67.40 -6.70 13 74.10 15 1126 2030 ---- 75.70B 59.30A 59.30A 65.20 -6.60 71.80 5 118 2035 ---- 73.30B 57.30A 57.30A 63.10 -6.50 69.60 14 19 2040 ---- 71.00B 55.40A 55.40A 61.00 -6.40 67.40 18 201 2045 55.30 68.80B 53.60A 60.30B 59.00 -6.30 181 65.30 155 176 2050 54.00 66.70B 51.80A 53.20A 57.10 -6.10 147 63.20 71 1717 2055 ---- 64.70B 50.10A 50.10A 55.20 -6.10 61.30 14 72 2060 54.20 62.60B 48.50A 53.80A 53.40 -5.90 77 59.30 1 308 2065 ---- 60.60B 46.90A 46.90A 51.60 -5.90 57.50 1 260 2070 55.30 58.60B 45.30A 50.30A 49.90 -5.80 11 55.70 8 73 2075 ---- 56.70B 43.80A 43.80A 48.30 -5.60 53.90 17 1115 2080 ---- 54.90B 42.30A 42.30A 46.70 -5.50 52.20 229 294 2085 ---- 53.20B 40.80A 40.80A 45.20 -5.40 50.60 25 35 2090 ---- 51.40B 39.60A 39.60A 43.70 -5.30 49.00 6 64 2095 ---- 49.80B 38.20A 38.20A 42.20 -5.30 47.50 3 99 2100 45.30 48.10B 36.90A 41.20A 40.80 -5.20 211 46.00 243 7800 2105 37.20 46.50B 35.70A 37.10A 39.50 -5.00 3 44.50 62 2110 36.90 45.00B 34.50A 38.90A 38.20 -4.90 14 43.10 171 3019 2115 ---- 43.50B 33.40A 33.40A 36.90 -4.90 41.80 4 68 2120 ---- 42.10B 32.20A 32.20A 35.70 -4.80 40.50 77 2125 ---- 40.80B 31.20A 31.20A 34.50 -4.70 39.20 7 456 2130 ---- 39.40B 30.10A 30.10A 33.40 -4.60 38.00 91 2135 ---- 38.10B 29.10A 29.10A 32.30 -4.50 36.80 3 122 2140 ---- 36.90B 28.10A 28.10A 31.20 -4.50 35.70 5 39 2145 ---- 35.70B 27.30A 27.30A 30.20 -4.30 34.50 25 2150 ---- 34.50B 26.40A 26.40A 29.20 -4.20 26 33.40 254 5557 2155 ---- 33.40B 25.50A 25.50A 28.30 -4.10 32.40 117 2160 ---- 32.30B 24.60A 24.60A 27.30 -4.10 31.40 44 176 2165 ---- 31.30B 23.80A 23.80A 26.40 -4.00 30.40 68 2170 ---- 30.30B 23.10A 23.10A 25.60 -3.80 29.40 57 2175 ---- 29.30B 22.30A 22.30A 24.70 -3.80 155 28.50 202 301 2180 24.60 28.40B 21.60A 24.50A 23.90 -3.70 273 27.60 702 2185 ---- 27.50B 20.90A 20.90A 23.20 -3.60 26.80 40 2190 ---- 26.60B 20.20A 20.20A 22.40 -3.60 26.00 19 2195 25.00 25.70B 19.60A 25.10B 21.70 -3.50 5 25.20 1 3 2200 23.10 25.00 18.90A 21.50B 21.00 -3.50 285 24.50 137 3106 2205 ---- 24.10B 18.30A 18.30A 20.30 -3.40 6 23.70 11 2210 ---- 23.40B 17.70A 17.70A 19.60 -3.40 23.00 64 2215 ---- 22.60B 17.10A 17.10A 19.00 -3.30 22.30 13 2220 ---- 21.90B 16.60A 16.60A 18.40 -3.20 21.60 7 115 2225 17.20 21.20B 16.10A 18.20B 17.80 -3.20 17 21.00 6 733 2230 ---- 20.50B 15.60A 15.60A 17.20 -3.10 20.30 180 2235 ---- 19.90B 15.10A 15.10A 16.70 -3.00 19.70 18 2240 ---- 19.30B 14.60A 14.60A 16.10 -2.90 19.00 5 402 2245 ---- 18.60B 14.10A 14.10A 15.60 -2.80 18.40 10 2250 14.10 18.10B 13.70A 15.50B 15.10 -2.80 22 17.90 421 6768 2255 ---- 17.50B 13.30A 13.30A 14.60 -2.70 17.30 34 2260 ---- 16.90B 12.80A 12.80A 14.20 -2.60 1 16.80 7 2265 ---- 16.40B 12.40A 12.40A 13.70 -2.60 16.30 2270 15.40 15.90B 12.10A 15.90B 13.30 -2.50 12 15.80 4 2275 ---- 15.40B 11.70A 11.70A 12.80 -2.50 155 15.30 9 48 2280 11.70 11.70 11.30A 12.70B 12.40 -2.50 1 14.90 72 115 2290 ---- ---- 10.60A 10.60A 11.70 -2.40 14.10 1 91 2300 10.20 11.40 10.00A 11.40 10.90 -2.40 13 13.30 4 894 2310 ---- ---- 9.40A 9.40A 10.30 -2.20 12.50 19 2320 9.20 9.20 8.90A 9.90B 9.60 -2.30 1 11.90 9 2325 10.70 11.20B 8.60A 11.20B 9.40 -2.10 24 11.50 84 2330 ---- ---- 8.40A 8.40A 9.10 -2.10 11.20 2340 ---- ---- 7.90A 7.90A 8.50 -2.10 10.60 10 2350 ---- ---- 7.40A 7.40A 8.00 -2.00 10.00 10 130 2360 7.60 7.60 7.00A 7.70B 7.50 -2.00 1 9.50 31 2370 ---- ---- 6.60A 6.60A 7.10 -1.90 9.00 2375 7.00 7.00 6.40A 7.10B 6.90 -1.80 11 8.70 206 2380 6.60 6.60 6.20A 6.90B 6.70 -1.80 3 8.50 19 31 2400 6.20 6.20 5.60A 5.60A 5.90 -1.70 9 7.60 439 2425 5.00 5.00 4.90 5.30B 5.20 -1.50 18 6.70 14 110 2450 5.20 5.60B 4.30A 5.60B 4.50 -1.30 18 5.80 26 1274 2475 ---- ---- 3.80A 3.80A 3.90 -1.20 2 5.10 19 233 2500 4.00 4.30B 3.40A 3.70 3.40 -1.10 28 4.50 45 1294 2525 3.80 3.80 3.00A 3.00A 3.00 -1.00 1 4.00 97 2550 ---- ---- 2.70A 2.70A 2.70 -.80 4 3.50 10 183 2575 2.50 2.50 2.40A 2.50 2.40 -.70 4 3.10 3 900 2600 2.40 2.60B 2.10A 2.10A 2.10 -.70 5 2.80 5 335 3000 .50 .50 .50 .50 .60 UNCH 4 .60 137 1419 4000 .10 .10 .10 .10 .20 UNCH 3 .20 443 OG SEP23 Gold Option CALL 1200 ---- 862.70B 833.30A 833.30A 844.10 -8.80 852.90 2 1225 ---- 837.90B 809.00A 809.00A 819.10 -8.80 827.90 1250 ---- 812.80B 784.00A 784.00A 794.10 -8.80 802.90 1 1275 ---- 787.80B 758.20A 758.20A 769.10 -8.80 777.90 1300 ---- 762.80B 733.50A 733.50A 744.10 -8.80 752.90 1325 ---- 737.80B 709.00A 709.00A 719.10 -8.80 727.90 1350 ---- 712.80B 684.00A 684.00A 694.10 -8.80 702.90 1375 ---- 687.80B 658.20A 658.20A 669.10 -8.80 677.90 1400 ---- 662.80B 633.20A 633.20A 644.10 -8.80 652.90 1410 ---- 652.80B 623.40A 623.40A 634.10 -8.80 642.90 1420 ---- 642.80B 613.40A 613.40A 624.10 -8.80 632.90 1425 ---- 637.80B 608.50A 608.50A 619.10 -8.80 627.90 1430 ---- 632.90B 603.50A 603.50A 614.10 -8.80 622.90 1440 ---- 622.90B 593.30A 593.30A 604.10 -8.80 612.90 1450 ---- 612.90B 583.60A 583.60A 594.10 -8.80 602.90 2 1460 ---- 602.90B 573.30A 573.30A 584.10 -8.80 592.90 1470 ---- 592.90B 563.20A 563.20A 574.10 -8.80 582.90 1475 ---- 587.90B 558.50A 558.50A 569.10 -8.80 577.90 1480 ---- 582.90B 553.50A 553.50A 564.10 -8.80 572.90 1490 ---- 572.90B 543.50A 543.50A 554.10 -8.80 562.90 1500 ---- 563.00B 534.10A 534.10A 544.10 -8.80 552.90 38 1505 ---- 557.80B 528.50A 528.50A 539.10 -8.80 547.90 1510 ---- 552.80B 523.20A 523.20A 534.10 -8.80 542.90 1515 ---- 547.80B 518.30A 518.30A 529.10 -8.80 537.90 1520 ---- 542.80B 513.20A 513.20A 524.10 -8.80 532.90 1525 ---- 538.00B 508.20A 508.20A 519.10 -8.80 527.90 11 1530 ---- 532.80B 503.20A 503.20A 514.10 -8.80 522.90 1535 ---- 527.80B 498.20A 498.20A 509.10 -8.80 517.90 1540 ---- 522.80B 493.30A 493.30A 504.10 -8.80 512.90 1545 ---- 517.80B 488.50A 488.50A 499.10 -8.80 507.90 1550 ---- 512.90B 483.20A 483.20A 494.10 -8.80 502.90 1 1555 ---- 508.00B 479.00A 479.00A 489.10 -8.80 497.90 1560 ---- 503.00B 473.20A 473.20A 484.10 -8.80 492.90 1565 ---- 498.00B 468.40A 468.40A 479.10 -8.80 487.90 1570 ---- 493.00B 464.10A 464.10A 474.10 -8.80 482.90 1575 ---- 487.90B 459.00A 459.00A 469.10 -8.80 477.90 1580 ---- 482.90B 454.10A 454.10A 464.10 -8.80 472.90 1585 ---- 477.90B 448.30A 448.30A 459.10 -8.80 467.90 1 1590 ---- 472.90B 443.30A 443.30A 454.10 -8.80 462.90 1595 ---- 468.00B 438.30A 438.30A 449.10 -8.80 457.90 1600 ---- 463.00B 432.70A 432.70A 444.10 -8.80 452.90 1 1605 ---- 458.00B 428.30A 428.30A 439.10 -8.80 447.90 1610 ---- 452.90B 423.30A 423.30A 434.10 -8.80 442.90 1615 ---- 447.90B 418.40A 418.40A 429.10 -8.80 437.90 1 1620 ---- 443.00B 413.70A 413.70A 424.10 -8.80 432.90 1625 ---- 439.30B 406.30A 439.30B 419.10 -8.80 427.90 1630 ---- 433.00B 403.70A 403.70A 414.10 -8.80 422.90 1635 ---- 428.00B 398.70A 398.70A 409.10 -8.90 418.00 1640 ---- 423.00B 393.80A 393.80A 404.10 -8.90 413.00 1645 ---- 418.10B 388.80A 388.80A 399.10 -8.90 408.00 1650 ---- 414.40B 381.60A 414.30B 394.20 -8.90 403.10 1655 ---- 408.20B 379.00A 379.00A 389.20 -8.90 398.10 1660 ---- 403.30B 374.60A 374.60A 384.30 -8.90 393.20 1665 ---- 398.30B 369.10A 369.10A 379.30 -9.00 388.30 1670 ---- 393.40B 364.20A 364.20A 374.40 -9.00 383.40 1675 ---- 389.70B 357.00A 389.70B 369.40 -9.00 378.40 6 1680 ---- 383.70B 355.20A 355.20A 364.50 -9.00 373.50 1685 ---- 378.80B 349.90A 349.90A 359.60 -9.10 368.70 1690 ---- 373.70B 344.50A 344.50A 354.70 -9.10 363.80 1695 347.70 368.80B 339.50A 351.90B 349.80 -9.10 1 358.90 1700 ---- 365.20B 332.60A 332.60A 344.90 -9.10 354.00 3 1705 ---- 359.20B 330.50A 330.50A 340.10 -9.10 349.20 1710 ---- 354.30B 325.10A 325.10A 335.20 -9.10 344.30 1715 ---- 349.40B 320.30A 320.30A 330.30 -9.20 339.50 1720 ---- 344.70B 315.50A 315.50A 325.50 -9.20 334.70 1725 ---- 340.80B 308.50A 340.80B 320.70 -9.20 329.90 1730 ---- 335.00B 305.90A 305.90A 315.90 -9.20 325.10 1735 ---- 330.30B 301.10A 301.10A 311.10 -9.20 320.30 1740 ---- 325.50B 296.30A 296.30A 306.30 -9.30 315.60 1 1745 ---- 320.70B 291.60A 291.60A 301.50 -9.30 310.80 1750 ---- 316.80B 284.80A 284.80A 296.80 -9.30 306.10 1 11 1755 ---- 311.00B 282.00A 282.00A 292.10 -9.30 301.40 1760 ---- 306.40B 277.40A 277.40A 287.30 -9.30 296.60 1 1765 ---- 301.60B 272.60A 272.60A 282.60 -9.40 292.00 1770 ---- 296.90B 268.10A 268.10A 278.00 -9.30 287.30 1 1775 ---- 293.00B 261.50A 293.00B 273.30 -9.30 282.60 1 1780 ---- 287.50B 258.80A 258.80A 268.70 -9.30 278.00 1 1785 ---- 282.90B 254.20A 254.20A 264.00 -9.40 273.40 16 1790 ---- 278.10B 249.70A 249.70A 259.50 -9.30 268.80 3 1795 ---- 273.60B 245.10A 245.10A 254.90 -9.30 264.20 7 1800 ---- 269.70B 238.60A 238.60A 250.30 -9.40 259.70 3058 1805 ---- 264.30B 234.20A 234.20A 245.80 -9.30 255.10 1810 ---- 259.70B 229.80A 229.80A 241.30 -9.30 250.60 4 1815 ---- 255.10B 225.40A 225.40A 236.80 -9.40 246.20 1820 ---- 250.80B 221.00A 221.00A 232.40 -9.30 241.70 10 1825 ---- 246.90B 216.60A 216.60A 228.00 -9.30 237.30 1 1830 ---- 242.40B 212.30A 212.30A 223.60 -9.30 232.90 1835 ---- 237.90B 208.00A 208.00A 219.20 -9.30 228.50 1840 ---- 233.50B 203.70A 203.70A 214.90 -9.30 224.20 1845 ---- 229.10B 199.50A 199.50A 210.60 -9.20 219.80 1850 ---- 224.80B 195.40A 195.40A 206.30 -9.30 215.60 5026 1855 ---- 220.40B 191.20A 191.20A 202.10 -9.20 211.30 1860 ---- 216.10B 187.10A 187.10A 197.90 -9.20 207.10 1 1865 ---- 211.80B 183.00A 183.00A 193.80 -9.10 202.90 1870 ---- 207.50B 179.00A 179.00A 189.70 -9.10 198.80 1 1875 ---- 203.30B 175.10A 175.10A 185.60 -9.10 194.70 97 1880 ---- 199.10B 171.10A 171.10A 181.60 -9.00 190.60 252 1885 ---- 194.90B 167.20A 167.20A 177.60 -9.00 186.60 12 1890 ---- 190.80B 163.40A 163.40A 173.70 -8.90 182.60 25 1895 ---- 186.80B 159.60A 159.60A 169.80 -8.90 178.70 68 1900 ---- 182.70B 155.90A 155.90A 165.90 -8.90 174.80 163 1905 ---- 178.70B 152.20A 152.20A 162.20 -8.70 170.90 15 1910 ---- 174.80B 148.60A 148.60A 158.40 -8.70 167.10 25 1915 ---- 170.90B 145.00A 145.00A 154.70 -8.70 163.40 222 1920 ---- 167.10B 141.50A 141.50A 151.10 -8.60 159.70 42 1925 ---- 163.30B 138.00A 138.00A 147.50 -8.50 156.00 6 1930 ---- 159.50B 134.60A 134.60A 144.00 -8.50 152.50 203 1935 ---- 155.80B 131.30A 131.30A 140.50 -8.40 148.90 703 1940 ---- 152.20B 128.00A 128.00A 137.10 -8.30 145.40 2 1945 ---- 148.60B 124.80A 124.80A 133.70 -8.30 142.00 16 1950 ---- 145.10B 121.60A 121.60A 130.40 -8.20 138.60 4 444 1955 ---- 141.60B 118.50A 118.50A 127.20 -8.10 135.30 42 1960 ---- 138.30B 115.40A 115.40A 124.00 -8.00 132.00 1965 ---- 134.80B 112.50A 112.50A 120.90 -7.90 128.80 1970 ---- 131.50B 109.50A 109.50A 117.80 -7.90 125.70 234 1975 ---- 128.30B 106.70A 106.70A 114.80 -7.80 122.60 752 1980 ---- 125.10B 103.90A 103.90A 111.80 -7.80 119.60 9 1985 ---- 122.00B 101.10A 101.10A 108.90 -7.70 116.60 1990 ---- 119.10B 98.50A 98.50A 106.10 -7.60 113.70 102 1995 ---- 116.00B 95.80A 95.80A 103.30 -7.60 110.90 3 59 2000 98.60 113.10B 93.30A 93.30A 100.60 -7.50 100 108.10 13 9027 2005 ---- 110.20B 90.80A 90.80A 98.00 -7.30 105.30 3 15 2010 ---- 107.40B 88.40A 88.40A 95.40 -7.30 102.70 6 2015 ---- 104.70B 86.00A 86.00A 92.80 -7.30 100.10 181 2020 ---- 101.90B 83.60A 83.60A 90.30 -7.20 41 97.50 17 101 2025 89.60 99.30B 81.40A 81.40A 87.90 -7.10 42 95.00 16 1234 2030 ---- 97.00B 79.20A 79.20A 85.60 -7.00 1 92.60 3 39 2035 77.50 94.40B 77.00A 77.00A 83.20 -7.00 2 90.20 15 2040 ---- 92.00B 74.90A 74.90A 81.00 -6.90 87.90 32 2045 ---- 89.60B 72.90A 72.90A 78.80 -6.80 85.60 39 2050 82.90 87.20B 70.90A 70.90A 76.70 -6.70 3 83.40 1780 2055 75.20 84.90B 69.00A 75.30B 74.60 -6.70 10 81.30 20 2060 ---- 82.70B 67.10A 67.10A 72.50 -6.70 79.20 5 1391 2065 ---- 80.50B 65.20A 65.20A 70.60 -6.50 250 77.10 19 2070 ---- 78.30B 63.50A 63.50A 68.60 -6.50 75.10 2 2075 ---- 76.30B 61.70A 61.70A 66.80 -6.40 73.20 5 379 2080 ---- 74.20B 60.00A 60.00A 64.90 -6.40 71.30 74 2085 ---- 72.30B 58.40A 58.40A 63.20 -6.20 69.40 483 2090 ---- 70.30B 56.80A 56.80A 61.40 -6.20 67.60 4 2095 ---- 68.50B 55.30A 55.30A 59.80 -6.10 65.90 2 8 2100 59.40 66.70B 53.70A 59.30B 58.10 -6.10 22 64.20 150 3232 2105 ---- 64.90B 52.30A 52.30A 56.60 -5.90 1 62.50 23 2110 ---- 63.10B 50.90A 50.90A 55.00 -5.90 60.90 1 88 2115 ---- 61.50B 49.50A 49.50A 53.50 -5.80 59.30 5 2120 ---- 59.80B 48.20A 48.20A 52.10 -5.70 57.80 17 2125 ---- 58.20B 46.80A 46.80A 50.60 -5.70 56.30 5 1541 2130 ---- 56.70B 45.60A 45.60A 49.30 -5.60 54.90 21 2135 ---- 55.20B 44.40A 44.40A 47.90 -5.50 53.40 7 425 2140 ---- 53.70B 43.10A 43.10A 46.60 -5.50 52.10 11 2145 ---- 52.20B 41.90A 41.90A 45.40 -5.30 50.70 7 2150 ---- 50.90B 40.80A 40.80A 44.10 -5.30 221 49.40 215 8903 2155 ---- 49.50B 39.70A 39.70A 42.90 -5.20 48.10 93 2160 ---- 48.20B 38.60A 38.60A 41.80 -5.10 46.90 4 15 2165 ---- 46.90B 37.60A 37.60A 40.60 -5.10 45.70 2170 ---- 45.70B 36.60A 36.60A 39.50 -5.00 44.50 725 2175 ---- 44.40B 35.60A 35.60A 38.50 -4.90 43.40 1 551 2180 ---- 43.30B 34.60A 34.60A 37.40 -4.90 42.30 8 2185 ---- 42.10B 33.70A 33.70A 36.40 -4.80 41.20 28 2190 ---- 41.00B 32.80A 32.80A 35.50 -4.60 40.10 2195 ---- 39.90B 31.90A 31.90A 34.50 -4.60 39.10 5 2200 ---- 38.80B 31.10A 31.10A 33.60 -4.50 38.10 20 3382 2205 ---- 37.80B 30.20A 30.20A 32.70 -4.40 37.10 2 2210 ---- 36.80B 29.40A 29.40A 31.80 -4.40 36.20 72 2215 ---- 35.80B 28.70A 28.70A 31.00 -4.30 35.30 4 54 2220 ---- 34.80B 27.90A 27.90A 30.20 -4.20 34.40 6 2225 29.30 34.00B 27.20A 29.90B 29.40 -4.10 25 33.50 259 2230 ---- 33.00B 26.50A 26.50A 28.60 -4.10 32.70 2235 ---- 32.20B 25.80A 25.80A 27.80 -4.00 31.80 3 15 2240 ---- 31.30B 25.10A 25.10A 27.10 -4.00 31.10 8 2245 ---- 30.50B 24.40A 24.40A 26.40 -3.90 30.30 1 2250 27.00 29.80B 23.80A 27.20B 25.70 -3.80 103 29.50 246 3716 2255 ---- 29.00B 23.20A 23.20A 25.00 -3.80 28.80 2260 ---- 28.20B 22.60A 22.60A 24.40 -3.70 28.10 409 2265 ---- 27.50B 22.00A 22.00A 23.70 -3.70 27.40 2270 ---- 26.80B 21.50A 21.50A 23.10 -3.60 26.70 11 2275 ---- ---- 20.90A 20.90A 22.50 -3.60 26.10 300 319 2280 ---- ---- 20.40A 20.40A 21.90 -3.60 25.50 2285 ---- ---- 19.90A 19.90A 21.30 -3.50 24.80 2290 ---- ---- 19.40A 19.40A 20.80 -3.40 24.20 2300 22.40 23.00B 18.40A 18.40A 19.70 -3.40 255 23.10 379 4743 2310 ---- ---- 17.50A 17.50A 18.70 -3.30 22.00 72 2320 ---- ---- 16.70A 16.70A 17.80 -3.20 3 21.00 3 2325 ---- ---- 16.30A 16.30A 17.40 -3.10 1 20.50 28 2330 ---- ---- 15.90A 15.90A 16.90 -3.10 3 20.00 6 2340 15.40 15.40 15.10A 16.40B 16.10 -3.00 1 19.10 3 2350 14.90 14.90 14.40A 14.80A 15.30 -2.90 115 18.20 50 951 2360 ---- ---- 13.70A 13.70A 14.60 -2.80 17.40 3 2370 ---- ---- 13.10A 13.10A 13.90 -2.70 16.60 2375 ---- ---- 12.80A 12.80A 13.50 -2.70 16.20 614 2380 ---- ---- 12.50A 12.50A 13.20 -2.70 15.90 3 2390 12.20 12.60 11.90A 12.80B 12.60 -2.60 2 15.20 2400 11.50 11.50 11.30A 11.30A 12.00 -2.50 2 14.50 20 5668 2425 ---- ---- 10.10A 10.10A 10.70 -2.30 13.00 224 215 2450 ---- ---- 9.00A 9.00A 9.50 -2.10 2 11.60 1007 2475 8.20 8.20 8.10A 8.10A 8.50 -1.90 30 10.40 843 2490 ---- ---- 7.60A 7.60A 7.90 -1.90 9.80 28 2500 ---- ---- 7.30A 7.30A 7.60 -1.80 9.40 6 443 2525 ---- ---- 6.50A 6.50A 6.80 -1.70 8.50 92 2550 ---- ---- 5.90A 5.90A 6.20 -1.40 7.60 811 2575 5.50 5.50 5.40A 5.40A 5.60 -1.30 21 6.90 163 2600 5.70 5.90B 4.80 5.00B 5.00 -1.30 52 6.30 9 1508 2750 3.30 3.30 2.90A 2.90A 2.90 -.80 2 3.70 113 182 3000 ---- ---- 1.40A 1.40A 1.30 -.50 9 1.80 18 1985 OG OCT23 Gold Option CALL 1200 ---- 862.60B 833.50A 833.50A 844.10 -8.80 852.90 1225 ---- 837.60B 808.40A 808.40A 819.10 -8.80 827.90 1250 ---- 812.70B 783.30A 783.30A 794.10 -8.80 802.90 1275 ---- 787.80B 758.10A 758.10A 769.10 -8.80 777.90 1300 ---- 762.70B 733.20A 733.20A 744.10 -8.80 752.90 1325 ---- 737.70B 708.20A 708.20A 719.10 -8.80 727.90 1350 ---- 712.70B 683.50A 683.50A 694.10 -8.80 702.90 1375 ---- 687.70B 658.50A 658.50A 669.10 -8.80 677.90 1400 ---- 662.70B 633.50A 633.50A 644.10 -8.80 652.90 1410 ---- 652.70B 623.30A 623.30A 634.10 -8.80 642.90 1420 ---- 642.70B 613.50A 613.50A 624.10 -8.80 632.90 1425 ---- 637.90B 608.20A 608.20A 619.10 -8.80 627.90 1430 ---- 632.70B 603.30A 603.30A 614.10 -8.80 622.90 1440 ---- 622.70B 593.50A 593.50A 604.10 -8.80 612.90 1450 ---- 612.90B 583.50A 583.50A 594.10 -8.80 602.90 1460 ---- 602.70B 573.60A 573.60A 584.10 -8.80 592.90 1470 ---- 592.70B 563.60A 563.60A 574.10 -8.80 582.90 1475 ---- 587.70B 558.20A 558.20A 569.10 -8.80 577.90 1480 ---- 582.70B 553.50A 553.50A 564.10 -8.80 572.90 1490 ---- 572.70B 543.30A 543.30A 554.10 -8.80 562.90 1500 ---- 562.80B 533.20A 533.20A 544.10 -8.80 552.90 1505 ---- 557.70B 528.30A 528.30A 539.10 -8.80 547.90 1510 ---- 552.70B 523.40A 523.40A 534.10 -8.80 542.90 1515 ---- 547.70B 518.40A 518.40A 529.10 -8.80 537.90 1520 ---- 542.70B 513.60A 513.60A 524.10 -8.80 532.90 1525 ---- 537.80B 508.50A 508.50A 519.10 -8.80 527.90 1530 ---- 532.70B 503.30A 503.30A 514.10 -8.80 522.90 1535 ---- 527.70B 498.40A 498.40A 509.10 -8.80 517.90 1540 ---- 522.70B 493.30A 493.30A 504.10 -8.80 512.90 1545 ---- 517.70B 488.50A 488.50A 499.10 -8.80 507.90 1550 ---- 512.80B 483.50A 483.50A 494.10 -8.80 502.90 1555 ---- 507.70B 478.60A 478.60A 489.10 -8.80 497.90 1560 ---- 502.70B 473.30A 473.30A 484.10 -8.80 492.90 1565 ---- 497.80B 468.40A 468.40A 479.10 -8.80 487.90 1570 ---- 492.80B 463.70A 463.70A 474.10 -8.80 482.90 1575 ---- 487.90B 458.60A 458.60A 469.10 -8.80 477.90 1580 ---- 482.90B 453.70A 453.70A 464.10 -8.80 472.90 1585 ---- 478.00B 448.40A 448.40A 459.10 -8.80 467.90 1590 ---- 473.00B 443.70A 443.70A 454.10 -8.80 462.90 1595 ---- 467.90B 438.70A 438.70A 449.10 -8.80 457.90 1600 ---- 464.30B 431.40A 431.40A 444.10 -8.80 452.90 1 1605 ---- 457.90B 428.80A 428.80A 439.10 -8.80 447.90 1610 ---- 452.90B 423.80A 423.80A 434.10 -8.90 443.00 1615 ---- 448.00B 418.60A 418.60A 429.10 -8.90 438.00 1620 ---- 443.00B 414.00A 414.00A 424.20 -8.90 433.10 1625 ---- 439.40B 406.70A 439.40B 419.20 -8.90 428.10 1630 ---- 433.10B 404.70A 404.70A 414.20 -9.00 423.20 1635 ---- 428.20B 399.20A 399.20A 409.30 -8.90 418.20 1640 ---- 423.30B 394.30A 394.30A 404.40 -8.90 413.30 1645 ---- 418.40B 389.90A 389.90A 399.40 -9.00 408.40 1650 ---- 414.80B 382.10A 414.80B 394.50 -9.00 403.50 1655 ---- 408.50B 379.60A 379.60A 389.60 -9.00 398.60 1660 ---- 403.60B 374.70A 374.70A 384.70 -9.00 393.70 1665 ---- 398.70B 369.80A 369.80A 379.80 -9.10 388.90 1670 ---- 393.80B 364.80A 364.80A 374.90 -9.10 384.00 1675 ---- 390.30B 357.90A 390.10B 370.10 -9.10 379.20 1680 ---- 384.20B 355.30A 355.30A 365.20 -9.10 374.30 1685 ---- 379.40B 350.40A 350.40A 360.40 -9.10 369.50 1690 ---- 374.50B 345.60A 345.60A 355.60 -9.10 364.70 1695 ---- 369.70B 340.80A 340.80A 350.80 -9.10 359.90 1700 ---- 366.10B 333.90A 333.90A 346.00 -9.10 355.10 26 1705 ---- 360.10B 331.20A 331.20A 341.20 -9.20 350.40 1710 ---- 355.30B 326.50A 326.50A 336.40 -9.20 345.60 1715 ---- 350.60B 321.70A 321.70A 331.70 -9.20 340.90 1720 ---- 345.90B 317.00A 317.00A 326.90 -9.20 336.10 1 1725 ---- 342.10B 310.30A 310.30A 322.20 -9.20 331.40 2 1730 ---- 336.40B 307.40A 307.40A 317.50 -9.20 326.70 5 1735 ---- 331.60B 303.00A 303.00A 312.80 -9.20 322.00 4 1740 ---- 326.90B 298.10A 298.10A 308.10 -9.30 317.40 3 1745 ---- 322.30B 293.70A 293.70A 303.50 -9.20 312.70 2 1750 ---- 318.50B 287.10A 287.10A 298.80 -9.30 308.10 5 8 1755 ---- 312.80B 284.40A 284.40A 294.20 -9.30 303.50 2 1760 ---- 308.30B 279.60A 279.60A 289.60 -9.30 298.90 1765 ---- 303.50B 275.30A 275.30A 285.10 -9.20 294.30 1770 ---- 299.00B 270.80A 270.80A 280.50 -9.30 289.80 1775 ---- 295.30B 264.40A 264.40A 276.00 -9.30 285.30 1780 ---- 289.80B 260.00A 260.00A 271.50 -9.20 280.70 2 1785 ---- 285.30B 255.50A 255.50A 267.00 -9.30 276.30 1790 ---- 280.70B 251.10A 251.10A 262.60 -9.20 271.80 1795 ---- 277.10B 246.70A 246.70A 258.10 -9.20 267.30 1800 ---- 272.60B 242.40A 242.40A 253.70 -9.20 262.90 23 1805 ---- 268.10B 238.10A 238.10A 249.40 -9.10 258.50 1810 ---- 263.70B 233.80A 233.80A 245.00 -9.20 254.20 1815 ---- 259.30B 229.50A 229.50A 240.70 -9.10 249.80 1820 ---- 254.90B 225.30A 225.30A 236.40 -9.10 245.50 1825 ---- 250.50B 221.10A 221.10A 232.10 -9.10 241.20 1830 ---- 246.10B 216.90A 216.90A 227.90 -9.10 237.00 1835 ---- 241.80B 212.80A 212.80A 223.70 -9.10 232.80 1840 ---- 237.50B 208.70A 208.70A 219.60 -9.00 228.60 210 1845 ---- 233.30B 204.70A 204.70A 215.40 -9.00 224.40 1850 ---- 229.10B 200.70A 200.70A 211.30 -9.00 220.30 13 1855 ---- 224.90B 196.70A 196.70A 207.30 -8.90 216.20 1860 ---- 220.70B 192.80A 192.80A 203.20 -8.90 212.10 1865 ---- 216.60B 188.90A 188.90A 199.30 -8.80 208.10 1 1870 ---- 212.50B 185.10A 185.10A 195.30 -8.90 204.20 250 1875 ---- 208.40B 181.30A 181.30A 191.40 -8.80 200.20 30 1880 ---- 204.40B 177.50A 177.50A 187.60 -8.70 196.30 1885 ---- 200.40B 173.80A 173.80A 183.70 -8.80 192.50 1890 ---- 196.50B 170.20A 170.20A 180.00 -8.60 188.60 1895 ---- 192.60B 166.50A 166.50A 176.20 -8.70 184.90 1900 ---- 188.80B 162.90A 162.90A 172.60 -8.60 181.20 73 1905 ---- 185.00B 159.40A 159.40A 168.90 -8.60 177.50 2 1910 ---- 181.20B 155.90A 155.90A 165.30 -8.50 173.80 1915 ---- 177.50B 152.50A 152.50A 161.80 -8.50 170.30 2 1920 ---- 173.80B 149.20A 149.20A 158.30 -8.40 166.70 1925 ---- 170.10B 145.90A 145.90A 154.90 -8.30 163.20 293 1930 ---- 166.60B 142.60A 142.60A 151.50 -8.30 159.80 1935 ---- 163.00B 139.40A 139.40A 148.20 -8.20 156.40 1940 ---- 159.60B 136.30A 136.30A 144.90 -8.20 153.10 1 1945 ---- 156.10B 133.10A 133.10A 141.70 -8.10 149.80 2 1950 ---- 152.80B 130.10A 130.10A 138.50 -8.10 146.60 526 1955 ---- 149.40B 127.10A 127.10A 135.40 -8.00 143.40 90 1960 ---- 146.10B 124.20A 124.20A 132.30 -8.00 140.30 40 1965 ---- 143.00B 121.30A 121.30A 129.30 -7.90 137.20 4 1970 ---- 139.80B 118.50A 118.50A 126.40 -7.80 134.20 66 1975 ---- 136.70B 115.70A 115.70A 123.40 -7.80 131.20 483 1980 ---- 133.60B 113.00A 113.00A 120.60 -7.70 128.30 14 1985 ---- 130.60B 110.30A 110.30A 117.80 -7.60 125.40 10 1990 ---- 127.70B 107.70A 107.70A 115.00 -7.60 122.60 23 1995 ---- 124.80B 105.20A 105.20A 112.30 -7.60 119.90 2 2000 ---- 122.00B 102.70A 102.70A 109.70 -7.40 117.10 463 2005 ---- 119.20B 100.20A 100.20A 107.10 -7.40 114.50 6 2010 ---- 116.50B 97.80A 97.80A 104.60 -7.30 111.90 158 2015 ---- 113.80B 95.50A 95.50A 102.10 -7.20 109.30 8 2020 97.70 111.20B 93.20A 101.10B 99.70 -7.10 14 106.80 33 2025 ---- 108.80B 91.00A 91.00A 97.30 -7.10 104.40 72 2030 93.10 106.30B 88.80A 96.40B 95.00 -7.00 15 102.00 151 2035 ---- 103.80B 86.60A 86.60A 92.70 -7.00 99.70 6 2040 ---- 101.40B 84.50A 84.50A 90.50 -6.90 97.40 68 2045 ---- 99.00B 82.50A 82.50A 88.30 -6.80 95.10 4 2050 ---- 96.80B 80.50A 80.50A 86.20 -6.70 92.90 1 550 2055 ---- 94.50B 78.60A 78.60A 84.10 -6.70 90.80 6 2060 ---- 92.30B 76.70A 76.70A 82.10 -6.60 132 88.70 11 2065 ---- 90.10B 74.80A 74.80A 80.10 -6.60 86.70 2070 ---- 88.00B 73.00A 73.00A 78.20 -6.50 84.70 2 2075 ---- 85.90B 71.20A 71.20A 76.30 -6.40 82.70 32 356 2080 ---- 83.90B 69.50A 69.50A 74.50 -6.30 80.80 205 2085 ---- 81.90B 67.80A 67.80A 72.70 -6.30 79.00 19 2090 ---- 80.00B 66.20A 66.20A 70.90 -6.30 77.20 88 2095 ---- 78.10B 64.60A 64.60A 69.20 -6.20 75.40 23 2100 66.70 76.40B 63.00A 65.40A 67.60 -6.10 1 73.70 4 1066 2105 ---- 74.50B 61.60A 61.60A 66.00 -6.00 72.00 3 2110 ---- 72.80B 60.10A 60.10A 64.40 -6.00 70.40 12 2115 ---- 71.10B 58.70A 58.70A 62.80 -6.00 68.80 11 2120 ---- 69.40B 57.30A 57.30A 61.30 -5.90 67.20 1 2125 ---- 67.80B 55.90A 55.90A 59.90 -5.80 65.70 1040 2130 ---- 66.20B 54.60A 54.60A 58.50 -5.70 64.20 1 2135 ---- 64.60B 53.20A 53.20A 57.10 -5.60 62.70 2140 54.00 63.10B 52.00A 52.00A 55.70 -5.60 7 61.30 100 2145 ---- 61.70B 50.80A 50.80A 54.40 -5.50 59.90 7 7 2150 51.40 60.20B 49.50A 54.00B 53.10 -5.50 1 58.60 2 653 2155 ---- 58.80B 48.50A 48.50A 51.90 -5.40 57.30 1 2160 ---- 57.50B 47.30A 47.30A 50.60 -5.40 56.00 3 2165 ---- 56.10B 46.20A 46.20A 49.40 -5.30 54.70 2170 ---- 54.80B 45.20A 45.20A 48.30 -5.20 53.50 11 2175 ---- 53.60B 44.10A 44.10A 47.20 -5.10 52.30 100 617 2180 ---- 52.30B 43.10A 43.10A 46.10 -5.00 51.10 2 2185 ---- 51.10B 42.10A 42.10A 45.00 -5.00 50.00 26 2190 ---- 49.90B 41.10A 41.10A 43.90 -5.00 48.90 78 2195 ---- 48.80B 40.10A 40.10A 42.90 -4.90 47.80 2200 41.70 47.70B 39.10A 42.60B 41.90 -4.90 6 46.80 6 1038 2205 ---- 46.50B 38.40A 38.40A 41.00 -4.70 45.70 1 2210 ---- 45.50B 37.50A 37.50A 40.00 -4.70 44.70 2215 ---- 44.40B 36.60A 36.60A 39.10 -4.60 43.70 3 2220 ---- 43.40B 35.80A 35.80A 38.20 -4.60 42.80 27 2225 ---- 42.50B 35.00A 35.00A 37.30 -4.60 41.90 5 5 2230 ---- 41.50B 34.20A 34.20A 36.50 -4.50 41.00 2235 ---- 40.50B 33.40A 33.40A 35.60 -4.50 40.10 2240 ---- 39.60B 32.70A 32.70A 34.80 -4.40 39.20 2245 ---- 38.70B 31.90A 31.90A 34.00 -4.40 38.40 2250 ---- 37.90B 31.10A 31.10A 33.30 -4.20 6 37.50 125 826 2255 ---- 37.00B 30.50A 30.50A 32.50 -4.20 36.70 2260 ---- 36.20B 29.80A 29.80A 31.80 -4.20 3 36.00 422 2265 ---- 35.40B 29.20A 29.20A 31.10 -4.10 35.20 2 2270 ---- 34.60B 28.50A 28.50A 30.40 -4.00 34.40 8 2275 ---- 33.90B 27.90A 27.90A 29.70 -4.00 33.70 200 1056 2280 ---- 33.10B 27.30A 27.30A 29.00 -4.00 33.00 10 2285 ---- 32.40B 26.70A 26.70A 28.40 -3.90 32.30 2290 ---- 31.70B 26.20A 26.20A 27.70 -3.90 31.60 1 1 2300 ---- ---- 24.90A 24.90A 26.50 -3.80 198 30.30 56 2008 2310 ---- ---- 24.00A 24.00A 25.40 -3.70 29.10 49 2320 ---- ---- 22.90A 22.90A 24.30 -3.60 27.90 5 2325 23.00 23.00 22.40A 22.40A 23.70 -3.60 1 27.30 101 365 2330 ---- ---- 22.00A 22.00A 23.20 -3.60 26.80 11 2340 ---- ---- 21.00A 21.00A 22.20 -3.50 25.70 76 2350 ---- ---- 20.10A 20.10A 21.30 -3.40 24.70 340 2360 ---- ---- 19.30A 19.30A 20.40 -3.30 3 23.70 48 48 2370 ---- ---- 18.50A 18.50A 19.60 -3.20 22.80 2375 18.00 18.00 18.00 19.50B 19.20 -3.10 1 22.30 1 252 2380 18.00 18.20 17.80A 19.10B 18.80 -3.10 2 21.90 1 78 2390 ---- ---- 17.10A 17.10A 18.00 -3.00 21.00 2400 ---- ---- 16.30A 16.30A 17.30 -2.90 20.20 1568 2425 ---- ---- 14.90A 14.90A 15.60 -2.70 18.30 292 2450 15.30 16.30B 13.40A 16.30B 14.10 -2.50 6 16.60 14 48 2475 14.40 14.80B 12.30A 14.80B 12.80 -2.30 2 15.10 1 2500 11.80 12.00 11.10A 11.90A 11.60 -2.20 10 13.80 20 2149 2525 ---- ---- 10.20A 10.20A 10.60 -2.00 12.60 27 2550 ---- ---- 9.30A 9.30A 9.70 -1.80 11.50 6 2575 ---- ---- 8.60A 8.60A 8.80 -1.70 10.50 785 2650 ---- ---- 6.60A 6.60A 6.80 -1.40 8.20 5 121 3000 ---- ---- 2.50A 2.50A 2.40 -.70 8 3.10 1 2254 OG NOV23 Gold Option CALL 1225 ---- 856.00B 826.40A 826.40A 837.20 -9.00 846.20 1250 ---- 831.20B 802.10A 802.10A 812.20 -9.00 821.20 1275 ---- 806.10B 776.50A 776.50A 787.20 -9.00 796.20 1300 ---- 781.10B 751.40A 751.40A 762.20 -9.00 771.20 1325 ---- 756.20B 726.40A 726.40A 737.20 -9.00 746.20 1350 ---- 731.20B 701.40A 701.40A 712.20 -9.00 721.20 1375 ---- 706.10B 676.50A 676.50A 687.20 -9.00 696.20 1400 ---- 681.30B 651.50A 651.50A 662.20 -9.00 671.20 1420 ---- 661.20B 631.40A 631.40A 642.20 -9.00 651.20 1425 ---- 656.30B 626.50A 626.50A 637.20 -9.00 646.20 1430 ---- 651.20B 621.50A 621.50A 632.20 -9.00 641.20 1440 ---- 641.20B 611.50A 611.50A 622.20 -9.00 631.20 1450 ---- 631.20B 601.30A 601.30A 612.20 -9.00 621.20 1460 ---- 621.20B 591.50A 591.50A 602.20 -9.00 611.20 1470 ---- 611.20B 581.50A 581.50A 592.20 -9.00 601.20 1475 ---- 606.20B 576.30A 576.30A 587.20 -9.00 596.20 1480 ---- 601.10B 571.50A 571.50A 582.20 -9.00 591.20 1490 ---- 591.10B 561.40A 561.40A 572.20 -9.00 581.20 1500 ---- 581.20B 551.30A 551.30A 562.20 -9.00 571.20 1510 ---- 571.20B 541.60A 541.60A 552.20 -9.00 561.20 1515 ---- 566.20B 536.40A 536.40A 547.20 -9.00 556.20 1520 ---- 561.20B 531.50A 531.50A 542.20 -9.00 551.20 1525 ---- 556.30B 526.60A 526.60A 537.20 -9.00 546.20 1530 ---- 551.20B 521.50A 521.50A 532.20 -9.00 541.20 1535 ---- 546.30B 516.50A 516.50A 527.20 -9.00 536.20 1540 ---- 541.30B 511.50A 511.50A 522.20 -9.00 531.20 1545 ---- 536.30B 506.60A 506.60A 517.20 -9.00 526.20 1550 ---- 531.30B 501.30A 501.30A 512.20 -9.00 521.20 1555 ---- 526.20B 496.50A 496.50A 507.20 -9.00 516.20 1560 ---- 521.20B 491.60A 491.60A 502.20 -9.00 511.20 1565 ---- 516.20B 486.60A 486.60A 497.20 -9.00 506.20 1570 ---- 511.20B 481.60A 481.60A 492.20 -9.00 501.20 1575 ---- 506.40B 474.50A 506.00B 487.20 -9.00 496.20 1580 ---- 501.30B 471.60A 471.60A 482.20 -9.00 491.20 1585 ---- 496.40B 466.70A 466.70A 477.20 -9.00 486.20 1590 ---- 491.40B 461.60A 461.60A 472.20 -9.00 481.20 1595 ---- 486.30B 456.70A 456.70A 467.20 -9.00 476.20 1600 ---- 482.50B 449.60A 482.50B 462.20 -9.10 471.30 1605 ---- 476.50B 446.80A 446.80A 457.20 -9.10 466.30 1610 ---- 471.40B 442.00A 442.00A 452.30 -9.00 461.30 1615 ---- 466.60B 437.10A 437.10A 447.30 -9.10 456.40 1620 ---- 461.60B 432.10A 432.10A 442.30 -9.20 451.50 1625 ---- 457.70B 425.10A 457.70B 437.40 -9.10 446.50 1630 ---- 451.80B 422.20A 422.20A 432.50 -9.10 441.60 1635 ---- 446.80B 417.30A 417.30A 427.60 -9.10 436.70 1640 ---- 441.90B 412.70A 412.70A 422.60 -9.20 431.80 1645 ---- 437.00B 407.50A 407.50A 417.80 -9.10 426.90 1650 ---- 433.10B 400.70A 433.10B 412.90 -9.20 422.10 1 1655 ---- 427.20B 397.80A 397.80A 408.00 -9.20 417.20 1660 ---- 422.30B 393.20A 393.20A 403.10 -9.30 412.40 1665 ---- 417.60B 388.20A 388.20A 398.30 -9.20 407.50 1670 ---- 412.60B 383.40A 383.40A 393.40 -9.30 402.70 1675 ---- 408.80B 376.60A 408.80B 388.60 -9.30 397.90 1680 ---- 403.00B 375.30A 375.30A 383.80 -9.30 393.10 1685 ---- 398.20B 369.00A 369.00A 379.00 -9.30 388.30 1690 ---- 393.50B 364.20A 364.20A 374.20 -9.30 383.50 1695 ---- 388.60B 359.50A 359.50A 369.50 -9.30 378.80 1700 ---- 384.70B 352.80A 384.70B 364.70 -9.30 374.00 1705 ---- 379.10B 350.20A 350.20A 360.00 -9.30 369.30 1710 ---- 374.40B 345.50A 345.50A 355.20 -9.40 364.60 2 1715 ---- 369.60B 340.70A 340.70A 350.50 -9.40 359.90 1720 ---- 364.90B 336.10A 336.10A 345.80 -9.40 355.20 1725 ---- 361.00B 329.40A 329.40A 341.20 -9.40 350.60 1730 ---- 355.50B 326.80A 326.80A 336.50 -9.40 345.90 1735 ---- 350.80B 322.10A 322.10A 331.90 -9.40 341.30 1740 ---- 346.10B 317.50A 317.50A 327.30 -9.40 336.70 1745 ---- 341.50B 312.90A 312.90A 322.60 -9.50 332.10 1750 ---- 337.60B 306.40A 306.40A 318.10 -9.40 327.50 9 1755 ---- 332.20B 303.80A 303.80A 313.50 -9.40 322.90 1760 ---- 327.50B 299.30A 299.30A 309.00 -9.40 318.40 1765 ---- 323.00B 292.90A 292.90A 304.40 -9.50 313.90 1 1770 ---- 318.40B 288.50A 288.50A 299.90 -9.50 309.40 1775 ---- 314.70B 284.00A 284.00A 295.50 -9.40 304.90 1780 ---- 309.40B 279.60A 279.60A 291.00 -9.40 300.40 1785 ---- 305.00B 275.30A 275.30A 286.60 -9.40 296.00 1 1790 ---- 301.10B 270.90A 270.90A 282.20 -9.40 291.60 1 1795 ---- 296.70B 266.60A 266.60A 277.80 -9.40 287.20 1 1800 ---- 292.20B 262.30A 262.30A 273.40 -9.40 282.80 1805 ---- 287.80B 258.00A 258.00A 269.10 -9.40 278.50 1810 ---- 283.40B 253.80A 253.80A 264.80 -9.40 274.20 1815 ---- 279.00B 249.50A 249.50A 260.50 -9.40 269.90 1820 ---- 274.70B 245.40A 245.40A 256.30 -9.30 265.60 1825 ---- 270.30B 241.20A 241.20A 252.10 -9.30 261.40 1830 ---- 266.10B 237.10A 237.10A 247.90 -9.30 257.20 1835 ---- 261.80B 233.00A 233.00A 243.70 -9.30 253.00 1840 ---- 257.50B 229.00A 229.00A 239.60 -9.20 248.80 1845 ---- 253.30B 224.90A 224.90A 235.50 -9.20 244.70 1850 ---- 249.20B 221.00A 221.00A 231.40 -9.20 240.60 1855 ---- 245.00B 217.00A 217.00A 227.40 -9.20 236.60 1860 ---- 240.90B 213.10A 213.10A 223.40 -9.20 232.60 1865 ---- 236.80B 209.20A 209.20A 219.50 -9.10 228.60 1870 ---- 232.70B 205.40A 205.40A 215.60 -9.00 224.60 1 1875 ---- 228.70B 201.60A 201.60A 211.70 -9.00 220.70 1 1880 ---- 224.70B 197.90A 197.90A 207.90 -8.90 216.80 1885 ---- 220.80B 194.20A 194.20A 204.10 -8.90 213.00 1890 ---- 216.90B 190.50A 190.50A 200.30 -8.90 209.20 1 1895 ---- 213.00B 186.90A 186.90A 196.60 -8.80 205.40 1 1900 ---- 209.20B 183.30A 183.30A 192.90 -8.80 201.70 301 1905 ---- 205.40B 179.80A 179.80A 189.30 -8.70 198.00 1910 ---- 201.60B 176.30A 176.30A 185.70 -8.70 194.40 3 1915 ---- 197.90B 172.90A 172.90A 182.10 -8.70 190.80 1920 ---- 194.20B 169.50A 169.50A 178.60 -8.70 187.30 1925 ---- 190.60B 166.10A 166.10A 175.10 -8.70 183.80 1930 ---- 187.00B 162.80A 162.80A 171.70 -8.60 180.30 1 1935 ---- 183.60B 159.60A 159.60A 168.30 -8.60 176.90 1940 ---- 180.10B 156.30A 156.30A 165.00 -8.50 173.50 1945 ---- 176.70B 153.20A 153.20A 161.70 -8.50 170.20 1950 ---- 173.40B 150.10A 150.10A 158.50 -8.40 166.90 1955 ---- 170.00B 147.00A 147.00A 155.30 -8.40 163.70 1960 ---- 166.70B 144.00A 144.00A 152.20 -8.30 160.50 1965 ---- 163.40B 141.00A 141.00A 149.10 -8.30 157.40 1970 ---- 160.20B 138.10A 138.10A 146.00 -8.30 154.30 1975 ---- 157.20B 135.30A 135.30A 143.10 -8.10 151.20 1980 ---- 153.90B 132.40A 132.40A 140.10 -8.10 148.20 24 1985 ---- 150.90B 129.70A 129.70A 137.20 -8.10 145.30 1990 ---- 148.00B 127.00A 127.00A 134.40 -8.00 142.40 1995 ---- 145.00B 124.30A 124.30A 131.60 -7.90 139.50 2000 ---- 142.10B 121.70A 121.70A 128.90 -7.80 136.70 84 2005 ---- 139.10B 119.10A 119.10A 126.20 -7.70 133.90 2010 ---- 136.40B 116.60A 116.60A 123.50 -7.70 131.20 195 2015 ---- 133.60B 114.10A 114.10A 120.90 -7.70 128.60 204 2020 ---- 130.80B 111.70A 111.70A 118.40 -7.50 125.90 2025 ---- 128.20B 109.30A 109.30A 115.90 -7.50 123.40 2 2030 ---- 125.50B 107.00A 107.00A 113.50 -7.30 120.80 2035 ---- 123.00B 104.70A 104.70A 111.10 -7.30 118.40 43 2040 ---- 120.40B 102.50A 102.50A 108.70 -7.20 115.90 1 2045 ---- 117.90B 100.30A 100.30A 106.40 -7.20 113.60 160 2050 100.80 115.80B 98.00A 98.00A 104.10 -7.10 5 111.20 223 2055 ---- 113.00B 95.90A 95.90A 101.90 -7.00 108.90 2060 ---- 110.70B 93.80A 93.80A 99.80 -6.90 106.70 1 2065 ---- 108.40B 91.80A 91.80A 97.60 -6.90 104.50 2070 ---- 106.10B 89.90A 89.90A 95.60 -6.70 2 102.30 121 2075 ---- 103.90B 87.90A 87.90A 93.50 -6.70 100.20 1 6 2080 100.70 101.80B 86.00A 86.00A 91.50 -6.70 1 98.20 1 2085 ---- 99.60B 84.20A 84.20A 89.60 -6.50 96.10 1 23 2090 ---- 97.50B 82.40A 82.40A 87.70 -6.50 94.20 2 2095 ---- 95.50B 80.60A 80.60A 85.80 -6.40 92.20 3 2100 81.20 93.70B 78.90A 78.90A 84.00 -6.40 4 90.40 40 237 2105 ---- 91.50B 77.20A 77.20A 82.20 -6.30 88.50 1 2110 ---- 89.50B 75.60A 75.60A 80.40 -6.30 86.70 2 2115 ---- 87.70B 74.00A 74.00A 78.70 -6.20 84.90 2120 ---- 85.90B 72.40A 72.40A 77.10 -6.10 83.20 1 2125 ---- 84.10B 70.90A 70.90A 75.40 -6.10 81.50 9 2130 ---- 82.30B 69.40A 69.40A 73.80 -6.10 79.90 2135 ---- 80.60B 67.90A 67.90A 72.30 -5.90 78.20 2140 72.20 78.90B 66.50A 66.50A 70.70 -6.00 1 76.70 3 2145 ---- 77.30B 65.10A 65.10A 69.30 -5.80 75.10 2150 68.20 75.70B 63.70A 68.10A 67.80 -5.80 3 73.60 13 86 2155 ---- 74.10B 62.40A 62.40A 66.40 -5.70 72.10 1 3 2160 ---- 72.60B 61.10A 61.10A 65.00 -5.70 70.70 1 2165 ---- 71.10B 59.80A 59.80A 63.60 -5.70 69.30 44 2170 ---- 69.60B 58.50A 58.50A 62.30 -5.60 67.90 1 2175 ---- 68.20B 57.30A 57.30A 61.00 -5.50 66.50 3 2180 ---- 66.80B 56.10A 56.10A 59.70 -5.50 65.20 10 2185 ---- 65.40B 55.00A 55.00A 58.50 -5.40 63.90 3 2190 ---- 64.10B 53.90A 53.90A 57.30 -5.40 62.70 2 2195 ---- 62.80B 52.80A 52.80A 56.10 -5.30 61.40 2200 ---- 61.50B 51.70A 51.70A 55.00 -5.20 3 60.20 983 2205 ---- 60.20B 50.80A 50.80A 53.80 -5.20 59.00 1 2210 ---- 59.00B 49.80A 49.80A 52.70 -5.20 57.90 5 2215 ---- 57.80B 48.80A 48.80A 51.70 -5.10 56.80 2220 ---- 56.60B 47.80A 47.80A 50.60 -5.10 55.70 1 2225 ---- 55.60B 46.70A 46.70A 49.60 -5.00 54.60 18 2230 ---- 54.40B 45.90A 45.90A 48.60 -4.90 53.50 13 2235 ---- 53.30B 45.00A 45.00A 47.60 -4.90 52.50 2240 ---- 52.30B 44.10A 44.10A 46.60 -4.90 51.50 1 2245 ---- 51.20B 43.20A 43.20A 45.70 -4.80 50.50 1 2250 ---- 50.30B 42.20A 42.20A 44.80 -4.70 49.50 1063 2255 ---- 49.20B 41.50A 41.50A 43.90 -4.70 48.60 16 2260 ---- 48.20B 40.70A 40.70A 43.00 -4.70 47.70 5 2265 ---- 47.30B 39.90A 39.90A 42.20 -4.60 46.80 2270 ---- 46.30B 39.10A 39.10A 41.30 -4.60 45.90 2275 ---- 45.50B 38.30A 38.30A 40.50 -4.50 45.00 7 2280 ---- 44.50B 37.60A 37.60A 39.70 -4.50 44.20 2285 ---- 43.70B 36.80A 36.80A 38.90 -4.50 43.40 2290 ---- 42.80B 36.10A 36.10A 38.20 -4.30 42.50 2295 ---- 42.00B 35.40A 35.40A 37.40 -4.40 41.80 2300 39.10 41.30B 34.70A 34.70A 36.70 -4.30 4 41.00 53 455 2305 ---- 40.40B 34.10A 34.10A 36.00 -4.20 40.20 2310 ---- 39.60B 33.40A 33.40A 35.30 -4.20 39.50 1 1 2320 ---- 38.10B 32.20A 32.20A 33.90 -4.10 38.00 2325 ---- 37.40B 31.60A 31.60A 33.30 -4.00 37.30 2330 ---- ---- 31.00A 31.00A 32.60 -4.10 36.70 18 2340 ---- ---- 29.80A 29.80A 31.40 -3.90 35.30 2350 ---- ---- 28.70A 28.70A 30.20 -3.90 34.10 701 2360 ---- ---- 27.70A 27.70A 29.10 -3.80 32.90 2 2370 27.00 27.30 26.60A 28.30B 28.00 -3.70 2 31.70 1 1 2375 ---- ---- 26.20A 26.20A 27.50 -3.60 1 31.10 41 2380 ---- ---- 25.70A 25.70A 27.00 -3.60 30.60 1 2390 ---- ---- 24.80A 24.80A 26.00 -3.50 29.50 2400 27.00 28.20B 23.90A 23.90A 25.10 -3.40 1 28.50 106 2410 ---- ---- 23.00A 23.00A 24.20 -3.30 27.50 2425 22.40 22.40 21.90A 23.10B 22.90 -3.20 1 26.10 2450 20.70 20.70 20.00A 20.00A 20.90 -3.10 1 24.00 1 3 2475 18.00 19.20 18.00 19.30B 19.20 -2.80 2 22.00 1 2 2500 18.20 18.20 16.90A 17.20A 17.60 -2.70 8 20.30 5 10 2525 ---- ---- 15.60A 15.60A 16.20 -2.50 18.70 2550 ---- ---- 14.40A 14.40A 14.90 -2.40 17.30 1 1 2575 14.00 14.00 13.30A 13.30A 13.70 -2.30 3 16.00 94 2600 ---- ---- 12.30A 12.30A 12.70 -2.10 14.80 2800 ---- ---- 7.00A 7.00A 7.00 -1.50 8.50 53 OG DEC23 Gold Option CALL 1000 ---- 1080.60B 1051.40A 1051.40A 1062.20 -9.00 1071.20 1025 ---- 1055.60B 1026.50A 1026.50A 1037.20 -9.00 1046.20 1050 ---- 1030.60B 1001.40A 1001.40A 1012.20 -9.00 1021.20 1075 ---- 1005.60B 976.40A 976.40A 987.20 -9.00 996.20 1080 ---- 1000.50B 971.50A 971.50A 982.20 -9.00 991.20 1090 ---- 990.50B 962.20A 962.20A 972.20 -9.00 981.20 1100 ---- 980.60B 951.40A 951.40A 962.20 -9.00 971.20 1110 ---- 970.60B 941.40A 941.40A 952.20 -9.00 961.20 1120 ---- 960.60B 931.50A 931.50A 942.20 -9.00 951.20 1125 ---- 955.70B 926.50A 926.50A 937.20 -9.00 946.20 1130 ---- 950.60B 921.40A 921.40A 932.20 -9.00 941.20 1140 ---- 940.60B 911.50A 911.50A 922.20 -9.00 931.20 1150 ---- 930.70B 901.50A 901.50A 912.20 -9.00 921.20 1160 ---- 920.60B 891.60A 891.60A 902.20 -9.00 911.20 1170 ---- 910.60B 881.60A 881.60A 892.20 -9.00 901.20 1175 ---- 905.70B 876.50A 876.50A 887.20 -9.00 896.20 1180 ---- 900.60B 871.60A 871.60A 882.20 -9.00 891.20 1185 ---- 895.60B 866.60A 866.60A 877.20 -9.00 886.20 1190 ---- 890.60B 861.60A 861.60A 872.20 -9.00 881.20 1195 ---- 885.60B 856.60A 856.60A 867.20 -9.00 876.20 1200 ---- 880.70B 851.50A 851.50A 862.20 -9.00 871.20 1205 ---- 875.70B 846.50A 846.50A 857.20 -9.00 866.20 1210 ---- 870.70B 841.60A 841.60A 852.20 -9.00 861.20 1215 ---- 865.70B 836.60A 836.60A 847.20 -9.00 856.20 1220 ---- 860.70B 831.50A 831.50A 842.20 -9.00 851.20 1225 ---- 855.80B 826.40A 826.40A 837.20 -9.00 846.20 1230 ---- 850.70B 821.60A 821.60A 832.20 -9.00 841.20 1235 ---- 845.70B 816.60A 816.60A 827.20 -9.00 836.20 1240 ---- 840.70B 811.60A 811.60A 822.20 -9.00 831.20 1245 ---- 835.70B 806.60A 806.60A 817.20 -9.00 826.20 1250 ---- 830.80B 801.40A 801.40A 812.20 -9.00 821.20 1255 ---- 825.70B 796.60A 796.60A 807.20 -9.00 816.20 1260 ---- 820.70B 791.60A 791.60A 802.20 -9.00 811.20 1265 ---- 815.70B 786.60A 786.60A 797.20 -9.00 806.20 1270 ---- 810.70B 781.60A 781.60A 792.20 -9.00 801.20 1275 ---- 805.80B 777.20A 777.20A 787.20 -9.00 796.20 1280 ---- 800.70B 771.60A 771.60A 782.20 -9.00 791.20 1285 ---- 795.70B 766.60A 766.60A 777.20 -9.00 786.20 1290 ---- 790.70B 761.60A 761.60A 772.20 -9.00 781.20 1295 ---- 785.70B 756.60A 756.60A 767.20 -9.00 776.20 1300 ---- 780.80B 751.50A 751.50A 762.20 -9.00 771.20 1305 ---- 775.70B 746.70A 746.70A 757.20 -9.00 766.20 1310 ---- 770.70B 741.60A 741.60A 752.20 -9.00 761.20 1315 ---- 765.70B 736.70A 736.70A 747.20 -9.00 756.20 1320 ---- 760.70B 731.60A 731.60A 742.20 -9.00 751.20 1325 ---- 755.80B 726.40A 726.40A 737.20 -9.00 746.20 1330 ---- 750.80B 721.60A 721.60A 732.20 -9.00 741.20 1335 ---- 745.80B 716.60A 716.60A 727.20 -9.00 736.20 1340 ---- 740.80B 711.60A 711.60A 722.20 -9.00 731.20 1345 ---- 735.80B 706.60A 706.60A 717.20 -9.00 726.20 1350 ---- 730.90B 701.40A 701.40A 712.20 -9.00 721.20 1355 ---- 725.80B 696.60A 696.60A 707.20 -9.00 716.20 1360 ---- 720.80B 691.60A 691.60A 702.20 -9.00 711.20 1365 ---- 715.80B 686.60A 686.60A 697.20 -9.00 706.20 1370 ---- 710.80B 681.60A 681.60A 692.20 -9.00 701.20 1375 ---- 705.90B 676.50A 676.50A 687.20 -9.00 696.20 1380 ---- 700.80B 671.60A 671.60A 682.20 -9.00 691.20 1385 ---- 695.80B 666.60A 666.60A 677.20 -9.00 686.20 1390 ---- 690.80B 661.60A 661.60A 672.20 -9.00 681.20 1395 ---- 685.80B 656.60A 656.60A 667.20 -9.00 676.20 1400 ---- 680.90B 651.50A 651.50A 662.20 -9.00 671.20 1405 ---- 675.80B 646.70A 646.70A 657.20 -9.00 666.20 1410 ---- 670.80B 641.60A 641.60A 652.20 -9.00 661.20 1415 ---- 665.80B 636.50A 636.50A 647.20 -9.00 656.20 1420 ---- 660.80B 631.60A 631.60A 642.20 -9.00 651.20 1425 ---- 655.90B 626.50A 626.50A 637.20 -9.00 646.20 1430 ---- 650.90B 621.60A 621.60A 632.20 -9.00 641.20 1435 ---- 645.90B 616.60A 616.60A 627.20 -9.00 636.20 1440 ---- 640.90B 611.60A 611.60A 622.20 -9.00 631.20 1445 ---- 635.90B 606.60A 606.60A 617.20 -9.00 626.20 1450 ---- 631.00B 601.40A 601.40A 612.20 -9.00 621.20 1455 ---- 625.90B 596.60A 596.60A 607.20 -9.00 616.20 1460 ---- 620.90B 591.60A 591.60A 602.20 -9.00 611.20 1465 ---- 615.90B 586.60A 586.60A 597.20 -9.00 606.20 1470 ---- 610.90B 581.60A 581.60A 592.20 -9.00 601.20 1475 ---- 605.90B 576.50A 576.50A 587.20 -9.00 596.20 1480 ---- 600.90B 571.60A 571.60A 582.20 -9.00 591.20 1485 ---- 595.90B 566.60A 566.60A 577.20 -9.00 586.20 1490 ---- 590.90B 561.60A 561.60A 572.20 -9.00 581.20 1495 ---- 585.90B 556.60A 556.60A 567.20 -9.00 576.20 1500 ---- 581.00B 551.60A 551.60A 562.20 -9.00 571.20 1505 ---- 575.90B 546.70A 546.70A 557.20 -9.00 566.20 1510 ---- 570.90B 541.70A 541.70A 552.20 -9.00 561.20 1515 ---- 566.00B 536.70A 536.70A 547.20 -9.00 556.20 1520 ---- 561.00B 531.70A 531.70A 542.20 -9.00 551.20 1525 ---- 556.00B 526.60A 526.60A 537.20 -9.00 546.20 1530 ---- 551.00B 521.70A 521.70A 532.20 -9.00 541.20 1535 ---- 546.00B 516.70A 516.70A 527.20 -9.00 536.20 1540 ---- 541.00B 511.70A 511.70A 522.20 -9.00 531.20 1545 ---- 536.00B 506.70A 506.70A 517.20 -9.00 526.20 1550 ---- 531.10B 501.60A 501.60A 512.20 -9.00 521.20 1555 ---- 526.00B 496.80A 496.80A 507.20 -9.00 516.20 1560 ---- 521.10B 491.80A 491.80A 502.20 -9.00 511.20 1565 ---- 516.10B 486.90A 486.90A 497.20 -9.00 506.20 1570 ---- 511.10B 481.90A 481.90A 492.20 -9.00 501.20 1575 ---- 507.50B 474.60A 507.50B 487.20 -9.00 496.20 1580 ---- 501.20B 472.00A 472.00A 482.20 -9.10 491.30 1585 ---- 496.30B 467.10A 467.10A 477.20 -9.10 486.30 1590 ---- 491.30B 462.10A 462.10A 472.30 -9.10 481.40 1595 ---- 486.40B 457.20A 457.20A 467.30 -9.10 476.40 1600 ---- 482.70B 450.00A 482.70B 462.40 -9.10 471.50 95 1605 ---- 476.50B 447.40A 447.40A 457.40 -9.20 466.60 1610 ---- 471.60B 442.50A 442.50A 452.50 -9.20 461.70 1615 ---- 466.70B 437.60A 437.60A 447.60 -9.20 456.80 1620 ---- 461.80B 432.80A 432.80A 442.70 -9.30 452.00 1625 ---- 458.10B 425.60A 458.00B 437.80 -9.30 447.10 50 1630 ---- 452.10B 423.10A 423.10A 432.90 -9.30 442.20 1635 ---- 447.20B 418.30A 418.30A 428.10 -9.30 437.40 1640 ---- 442.40B 413.40A 413.40A 423.20 -9.40 432.60 1645 ---- 437.50B 408.60A 408.60A 418.40 -9.40 427.80 1650 ---- 433.80B 401.60A 401.60A 413.60 -9.40 423.00 100 1655 ---- 427.90B 399.00A 399.00A 408.80 -9.40 418.20 1660 ---- 423.00B 394.20A 394.20A 404.00 -9.40 413.40 1665 ---- 418.20B 389.40A 389.40A 399.20 -9.40 408.60 1670 ---- 413.50B 384.70A 384.70A 394.50 -9.40 403.90 1675 ---- 409.80B 377.80A 377.80A 389.70 -9.40 399.10 1680 ---- 404.00B 375.30A 375.30A 385.00 -9.40 394.40 1685 ---- 399.30B 370.60A 370.60A 380.30 -9.40 389.70 1690 ---- 394.60B 365.90A 365.90A 375.60 -9.40 385.00 1695 ---- 389.80B 361.20A 361.20A 370.90 -9.50 380.40 1700 ---- 386.10B 354.50A 354.50A 366.20 -9.50 375.70 1 267 1705 ---- 380.50B 351.90A 351.90A 361.60 -9.40 371.00 1710 ---- 375.90B 347.30A 347.30A 357.00 -9.40 366.40 1715 ---- 371.10B 342.70A 342.70A 352.40 -9.40 361.80 1720 ---- 366.50B 338.10A 338.10A 347.80 -9.40 357.20 1725 ---- 362.80B 331.60A 331.60A 343.20 -9.40 352.60 2 1730 ---- 357.20B 329.00A 329.00A 338.60 -9.50 348.10 1735 ---- 352.60B 324.40A 324.40A 334.10 -9.40 343.50 1 1740 ---- 348.10B 319.90A 319.90A 329.60 -9.40 339.00 1 1745 ---- 343.60B 313.70A 313.70A 325.10 -9.40 334.50 1750 ---- 339.90B 309.30A 309.30A 320.60 -9.40 330.00 11 551 1755 ---- 334.50B 304.80A 304.80A 316.20 -9.40 325.60 1760 ---- 330.00B 300.40A 300.40A 311.80 -9.30 321.10 1765 ---- 326.30B 296.10A 296.10A 307.30 -9.40 316.70 1770 ---- 321.90B 291.70A 291.70A 303.00 -9.30 312.30 1775 ---- 317.40B 287.40A 287.40A 298.60 -9.30 307.90 122 1780 ---- 313.00B 283.20A 283.20A 294.30 -9.30 303.60 1785 ---- 308.60B 278.90A 278.90A 290.00 -9.20 299.20 1 1790 ---- 304.30B 274.70A 274.70A 285.70 -9.20 294.90 1795 ---- 299.90B 270.50A 270.50A 281.40 -9.30 290.70 1800 270.30 295.60B 266.30A 269.10A 277.20 -9.20 3 286.40 5742 1805 ---- 291.30B 262.20A 262.20A 273.00 -9.20 282.20 1810 ---- 287.00B 258.10A 258.10A 268.80 -9.20 278.00 1815 ---- 282.80B 254.00A 254.00A 264.70 -9.10 273.80 1820 ---- 278.50B 249.90A 249.90A 260.50 -9.20 269.70 1825 ---- 274.30B 245.90A 245.90A 256.40 -9.20 265.60 1830 ---- 270.20B 241.90A 241.90A 252.40 -9.10 261.50 50 1835 ---- 266.00B 238.00A 238.00A 248.40 -9.00 257.40 1 1840 ---- 261.90B 234.10A 234.10A 244.40 -9.00 253.40 1 1845 ---- 257.80B 230.20A 230.20A 240.40 -9.00 249.40 1850 ---- 253.80B 226.30A 226.30A 236.50 -9.00 245.50 1654 1855 ---- 249.80B 222.50A 222.50A 232.60 -9.00 241.60 2 1860 ---- 245.80B 218.80A 218.80A 228.70 -9.00 237.70 75 1865 ---- 241.80B 215.00A 215.00A 224.90 -8.90 233.80 1870 ---- 237.90B 211.30A 211.30A 221.10 -8.90 230.00 100 1875 ---- 234.00B 207.70A 207.70A 217.40 -8.80 226.20 670 1880 ---- 230.20B 204.10A 204.10A 213.70 -8.80 222.50 130 1885 ---- 226.40B 200.50A 200.50A 210.00 -8.80 218.80 1890 ---- 222.60B 197.00A 197.00A 206.40 -8.70 215.10 1 1895 ---- 218.90B 193.50A 193.50A 202.80 -8.70 211.50 1900 ---- 215.20B 190.00A 190.00A 199.20 -8.70 207.90 1612 1905 ---- 211.50B 186.60A 186.60A 195.70 -8.70 204.40 10 1910 ---- 207.90B 183.20A 183.20A 192.30 -8.60 200.90 50 1915 ---- 204.30B 179.90A 179.90A 188.90 -8.50 197.40 1 1920 ---- 200.80B 176.60A 176.60A 185.50 -8.50 194.00 30 1925 ---- 197.30B 173.40A 173.40A 182.10 -8.50 190.60 535 1930 ---- 194.10B 170.20A 170.20A 178.90 -8.40 187.30 1 1935 ---- 190.70B 167.10A 167.10A 175.60 -8.40 184.00 1 1940 ---- 187.40B 164.00A 164.00A 172.40 -8.30 180.70 101 1945 ---- 184.10B 160.90A 160.90A 169.30 -8.20 177.50 286 1950 ---- 180.80B 158.00A 158.00A 166.10 -8.20 174.30 8 10084 1955 ---- 177.60B 154.90A 154.90A 163.10 -8.10 171.20 1960 ---- 174.40B 152.00A 152.00A 160.00 -8.10 168.10 1 1965 ---- 171.20B 149.10A 149.10A 157.10 -8.00 165.10 1970 ---- 168.20B 146.30A 146.30A 154.10 -8.00 162.10 103 1975 ---- 165.10B 143.50A 143.50A 151.20 -7.90 159.10 3 131 1980 ---- 162.00B 140.70A 140.70A 148.40 -7.80 156.20 1 1985 ---- 159.00B 138.00A 138.00A 145.60 -7.80 153.40 1990 ---- 156.20B 135.40A 135.40A 142.80 -7.70 150.50 53 1995 ---- 153.30B 132.80A 132.80A 140.10 -7.70 147.80 1 2000 136.60 150.80B 130.20A 138.60B 137.40 -7.60 3 145.00 6 4805 2005 ---- 147.70B 127.70A 127.70A 134.80 -7.50 142.30 201 2010 ---- 144.90B 125.20A 125.20A 132.20 -7.50 139.70 2015 ---- 142.30B 122.80A 122.80A 129.70 -7.40 137.10 32 2020 ---- 139.50B 120.40A 120.40A 127.20 -7.30 134.50 18 2025 ---- 137.00B 118.10A 118.10A 124.70 -7.30 132.00 603 2030 ---- 134.40B 115.80A 115.80A 122.30 -7.30 129.60 500 2035 ---- 131.80B 113.60A 113.60A 119.90 -7.20 127.10 26 2040 ---- 129.30B 111.40A 111.40A 117.60 -7.10 124.70 63 2045 ---- 126.90B 109.10A 109.10A 115.30 -7.10 122.40 4 2050 ---- 124.80B 107.00A 107.00A 113.10 -7.00 120.10 34 2450 2055 ---- 122.10B 104.90A 104.90A 110.90 -6.90 117.80 1 2060 ---- 119.80B 102.80A 102.80A 108.70 -6.90 115.60 240 2065 ---- 117.50B 100.80A 100.80A 106.60 -6.90 113.50 2070 ---- 115.20B 98.90A 98.90A 104.50 -6.80 111.30 11 2075 ---- 113.10B 96.90A 96.90A 102.50 -6.70 109.20 380 2080 ---- 110.90B 95.00A 95.00A 100.50 -6.70 107.20 2085 ---- 108.70B 93.20A 93.20A 98.50 -6.70 105.20 15 19 2090 ---- 106.70B 91.40A 91.40A 96.60 -6.60 103.20 21 2095 ---- 104.60B 89.60A 89.60A 94.80 -6.50 101.30 24 2100 ---- 102.90B 87.90A 87.90A 92.90 -6.50 29 99.40 419 11257 2105 ---- 100.70B 86.20A 86.20A 91.10 -6.50 97.60 25 25 2110 ---- 98.70B 84.50A 84.50A 89.40 -6.30 95.70 75 2115 ---- 96.90B 82.90A 82.90A 87.70 -6.30 94.00 2120 ---- 95.10B 81.30A 81.30A 86.00 -6.20 92.20 49 2125 ---- 93.30B 79.70A 79.70A 84.30 -6.20 90.50 76 2130 ---- 91.50B 78.20A 78.20A 82.70 -6.20 88.90 433 2135 ---- 89.70B 76.70A 76.70A 81.10 -6.10 87.20 5 2140 ---- 88.00B 75.30A 75.30A 79.60 -6.00 85.60 2145 ---- 86.40B 73.80A 73.80A 78.10 -6.00 84.10 3 2150 77.50 85.00B 72.40A 77.40A 76.60 -5.90 5 82.50 10 3922 2155 ---- 83.20B 71.10A 71.10A 75.20 -5.80 81.00 1 2160 ---- 81.60B 69.70A 69.70A 73.70 -5.90 79.60 3 2165 ---- 80.10B 68.40A 68.40A 72.40 -5.70 78.10 4 7 2170 ---- 78.60B 67.10A 67.10A 71.00 -5.70 76.70 10 7 2175 ---- 77.10B 65.90A 65.90A 69.70 -5.60 75.30 418 2180 ---- 75.70B 64.60A 64.60A 68.40 -5.60 74.00 9 2185 ---- 74.30B 63.40A 63.40A 67.10 -5.60 72.70 15 12 2190 ---- 72.90B 62.30A 62.30A 65.90 -5.50 71.40 4 2195 ---- 71.60B 61.10A 61.10A 64.60 -5.50 70.10 2 2200 ---- 70.30B 60.00A 60.00A 63.40 -5.40 68.80 34 4403 2205 ---- 69.00B 59.10A 59.10A 62.30 -5.30 67.60 2210 ---- 67.70B 58.00A 58.00A 61.10 -5.30 66.40 1 2215 ---- 66.50B 57.00A 57.00A 60.00 -5.30 65.30 2 2220 ---- 65.30B 56.00A 56.00A 58.90 -5.20 64.10 1 2225 ---- 64.10B 54.70A 54.70A 57.90 -5.10 63.00 20 1222 2230 ---- 63.00B 54.00A 54.00A 56.80 -5.10 61.90 2 2235 55.80 61.80B 53.00A 56.30B 55.80 -5.00 1 60.80 1 2240 ---- 60.80B 52.10A 52.10A 54.80 -5.00 59.80 1 2245 ---- 59.70B 51.10A 51.10A 53.80 -4.90 58.70 1 2250 ---- 58.60B 50.00A 50.00A 52.80 -4.90 57.70 263 4234 2255 ---- 57.60B 49.30A 49.30A 51.90 -4.80 56.70 2260 ---- 56.60B 48.20A 48.20A 51.00 -4.80 55.80 100 2265 ---- 55.60B 47.60A 47.60A 50.10 -4.70 54.80 5 2270 ---- 54.60B 46.80A 46.80A 49.20 -4.70 53.90 2275 52.00 53.60B 45.70A 52.50B 48.30 -4.70 10 53.00 65 331 2280 ---- 52.70B 45.20A 45.20A 47.50 -4.60 52.10 2285 ---- 51.80B 44.40A 44.40A 46.60 -4.60 51.20 2290 ---- 50.90B 43.60A 43.60A 45.80 -4.50 50.30 2295 ---- 50.00B 42.80A 42.80A 45.00 -4.50 49.50 1 2300 46.00 49.10B 41.90A 44.80A 44.20 -4.50 133 48.70 134 5604 2305 ---- 48.30B 41.40A 41.40A 43.40 -4.50 47.90 2310 ---- 47.40B 40.70A 40.70A 42.70 -4.40 47.10 2315 ---- 46.60B 40.00A 40.00A 41.90 -4.40 46.30 1 1 2320 ---- 45.80B 39.30A 39.30A 41.20 -4.30 45.50 2325 ---- 45.00B 38.50A 38.50A 40.50 -4.30 382 44.80 1750 2330 ---- 44.30B 37.90A 37.90A 39.80 -4.30 44.10 1 2335 ---- 43.50B 37.30A 37.30A 39.10 -4.20 43.30 2340 ---- 42.80B 36.70A 36.70A 38.50 -4.10 42.60 7 2345 ---- 42.00B 36.10A 36.10A 37.80 -4.10 41.90 2350 ---- ---- 35.30A 35.30A 37.10 -4.20 41.30 10900 2360 ---- ---- 34.30A 34.30A 35.90 -4.00 39.90 2370 ---- ---- 33.10A 33.10A 34.70 -4.00 38.70 2375 33.00 33.00 32.50A 34.50B 34.10 -4.00 1 38.10 10687 2380 ---- ---- 32.00A 32.00A 33.50 -4.00 37.50 2 2390 31.30 31.30 31.00A 32.70B 32.40 -3.90 1 36.30 2400 30.00 31.90 29.90A 31.90 31.40 -3.70 1065 35.10 136 2340 2410 ---- ---- 29.00A 29.00A 30.40 -3.70 34.10 1 2420 ---- ---- 28.10A 28.10A 29.40 -3.60 33.00 1 2425 31.90 31.90 27.60A 27.60A 28.90 -3.60 632 32.50 2536 2430 28.00 28.00 27.20A 27.20A 28.40 -3.60 2 32.00 2 2 2440 ---- ---- 26.30A 26.30A 27.50 -3.50 31.00 16 2450 ---- ---- 25.50A 25.50A 26.60 -3.50 30.10 11 993 2475 24.00 24.00 23.60A 24.80B 24.60 -3.30 1 27.90 4 2490 ---- ---- 22.60A 22.60A 23.50 -3.10 26.60 1 2500 24.50 25.50B 21.90A 22.90B 22.80 -3.10 15 25.90 605 16509 2525 21.00 21.00 20.00 21.20B 21.10 -2.90 3 24.00 1 3 2550 ---- ---- 18.80A 18.80A 19.60 -2.80 192 22.40 654 2575 17.80 17.80 17.50A 18.20B 18.20 -2.60 1 20.80 1 16 2600 ---- ---- 16.30A 16.30A 16.90 -2.50 1662 19.40 555 4908 2625 ---- ---- 15.20A 15.20A 15.70 -2.40 18.10 1 11 2650 ---- ---- 14.20A 14.20A 14.70 -2.20 16.90 375 2700 12.50 12.50 12.50 12.80B 12.80 -2.00 1 14.80 2740 2750 ---- ---- 11.00A 11.00A 11.30 -1.80 13.10 982 2800 ---- ---- 9.70A 9.70A 9.90 -1.70 62 11.60 754 2900 ---- ---- 7.70A 7.70A 7.90 -1.30 9.20 1 3 3000 7.20 7.20 6.00 6.10B 6.30 -1.10 873 7.40 80 11528 3100 ---- ---- ---- 5.30A ---- ---- ---- 3200 4.50 4.50 4.20A 4.20A 4.20 -.80 6 5.00 1 2818 3400 ---- ---- ---- 3.20A ---- ---- ---- 3600 ---- ---- ---- 2.50A ---- ---- ---- 3800 ---- ---- ---- 2.00A ---- ---- ---- 4000 1.50 1.50 1.10 1.20B 1.20 -.60 758 1.80 1 69 900 ---- 1180.50B 1151.40A 1151.40A 1162.20 -9.00 1171.20 925 ---- 1155.50B 1126.30A 1126.30A 1137.20 -9.00 1146.20 950 ---- 1130.50B 1101.40A 1101.40A 1112.20 -9.00 1121.20 975 ---- 1105.50B 1076.40A 1076.40A 1087.20 -9.00 1096.20 OG JAN24 Gold Option CALL 1250 ---- 841.70B 823.20A 823.20A 829.60 -9.00 838.60 1275 ---- 814.30B 800.40A 800.40A 804.60 -9.00 813.60 1300 ---- 791.90B 773.10A 773.10A 779.60 -9.00 788.60 1325 ---- 764.50B 750.20A 750.20A 754.60 -9.00 763.60 1350 ---- 742.10B 723.00A 723.00A 729.60 -9.00 738.60 1375 ---- 714.80B 700.00A 700.00A 704.60 -9.00 713.60 1400 ---- 692.20B 672.90A 672.90A 679.60 -9.00 688.60 1425 ---- 665.10B 649.90A 649.90A 654.60 -9.00 663.60 1430 ---- 660.10B 644.90A 644.90A 649.60 -9.00 658.60 1440 ---- 650.10B 634.80A 634.80A 639.60 -9.00 648.60 1450 ---- 642.40B 620.40A 620.40A 629.60 -9.00 638.60 1460 ---- 630.20B 614.70A 614.70A 619.60 -9.00 628.60 1470 ---- 620.20B 604.70A 604.70A 609.60 -9.00 618.60 1475 ---- 615.30B 599.60A 599.60A 604.60 -9.00 613.60 1480 ---- 610.30B 594.70A 594.70A 599.60 -9.00 608.60 1490 ---- 600.40B 584.70A 584.70A 589.60 -9.00 598.60 1500 ---- 592.60B 572.40A 572.40A 579.60 -9.00 588.60 1510 ---- 580.50B 564.60A 564.60A 569.60 -9.00 578.60 1520 ---- 570.50B 554.50A 554.50A 559.60 -9.00 568.60 1525 ---- 565.50B 549.50A 549.50A 554.60 -9.00 563.60 1530 ---- 560.50B 544.50A 544.50A 549.60 -9.00 558.60 1535 ---- 555.60B 539.50A 539.50A 544.60 -9.00 553.60 1540 ---- 550.60B 534.50A 534.50A 539.60 -9.00 548.60 1545 ---- 545.60B 529.60A 529.60A 534.60 -9.00 543.60 1550 ---- 542.80B 517.10A 517.10A 529.60 -9.00 538.60 1 1555 ---- 535.70B 519.60A 519.60A 524.60 -9.00 533.60 1560 ---- 530.80B 514.60A 514.60A 519.60 -9.00 528.60 1565 ---- 525.90B 509.70A 509.70A 514.60 -9.00 523.60 1570 ---- 520.90B 504.70A 504.70A 509.60 -9.00 518.60 1575 ---- 524.80B 492.30A 492.30A 504.60 -9.10 513.70 1580 ---- 511.00B 494.60A 494.60A 499.70 -9.00 508.70 1585 ---- 506.10B 489.70A 489.70A 494.70 -9.10 503.80 1590 ---- 501.10B 484.80A 484.80A 489.70 -9.10 498.80 1595 ---- 496.20B 479.80A 479.80A 484.80 -9.10 493.90 1600 ---- 500.10B 467.80A 467.80A 479.90 -9.10 489.00 1605 ---- 486.40B 470.00A 470.00A 475.00 -9.10 484.10 1610 ---- 481.50B 465.20A 465.20A 470.10 -9.10 479.20 1615 ---- 476.60B 460.30A 460.30A 465.20 -9.20 474.40 1620 ---- 471.80B 455.40A 455.40A 460.30 -9.20 469.50 1625 ---- 475.60B 443.50A 443.50A 455.50 -9.20 464.70 1630 ---- 462.20B 445.70A 445.70A 450.60 -9.20 459.80 1635 ---- 457.30B 440.80A 440.80A 445.80 -9.20 455.00 1640 ---- 452.50B 436.00A 436.00A 441.00 -9.20 450.20 1645 ---- 447.70B 431.20A 431.20A 436.20 -9.20 445.40 1650 ---- 451.40B 419.60A 419.60A 431.40 -9.20 440.60 1655 ---- 438.10B 421.60A 421.60A 426.60 -9.30 435.90 1660 ---- 433.30B 416.90A 416.90A 421.80 -9.30 431.10 1665 ---- 428.50B 412.10A 412.10A 417.10 -9.30 426.40 1670 ---- 423.80B 407.40A 407.40A 412.30 -9.40 421.70 1675 ---- 427.60B 396.00A 396.00A 407.60 -9.40 417.00 1680 ---- 414.40B 398.00A 398.00A 402.90 -9.40 412.30 1685 ---- 409.70B 393.40A 393.40A 398.20 -9.40 407.60 1690 ---- 405.00B 388.70A 388.70A 393.60 -9.30 402.90 1695 ---- 400.40B 384.00A 384.00A 388.90 -9.40 398.30 1700 ---- 404.00B 372.80A 372.80A 384.30 -9.30 393.60 2 21 1705 ---- 391.10B 374.70A 374.70A 379.70 -9.30 389.00 1710 ---- 386.50B 370.10A 370.10A 375.10 -9.30 384.40 1715 ---- 381.80B 365.60A 365.60A 370.50 -9.30 379.80 1720 ---- 377.20B 361.00A 361.00A 365.90 -9.30 375.20 1725 ---- 380.80B 350.00A 350.00A 361.40 -9.30 370.70 1730 ---- 368.10B 352.00A 352.00A 356.80 -9.30 366.10 1735 ---- 363.60B 347.50A 347.50A 352.30 -9.30 361.60 1740 ---- 359.10B 336.60A 336.60A 347.90 -9.20 357.10 1745 ---- 354.60B 332.20A 332.20A 343.40 -9.30 352.70 1750 ---- 358.00B 327.80A 327.80A 338.90 -9.30 348.20 4 1755 ---- 350.20B 323.40A 323.40A 334.50 -9.30 343.80 1760 ---- 349.00B 319.00A 319.00A 330.10 -9.20 339.30 1765 ---- 344.60B 314.70A 314.70A 325.70 -9.30 335.00 1770 ---- 340.20B 310.40A 310.40A 321.40 -9.20 330.60 1775 ---- 335.70B 306.10A 306.10A 317.00 -9.20 326.20 1780 ---- 331.30B 301.80A 301.80A 312.70 -9.20 321.90 1785 ---- 327.00B 297.60A 297.60A 308.40 -9.20 317.60 1790 ---- 322.60B 293.40A 293.40A 304.20 -9.10 313.30 1 1795 ---- 318.30B 289.20A 289.20A 300.00 -9.10 309.10 1800 ---- 314.00B 285.00A 285.00A 295.70 -9.20 304.90 18 1805 ---- 309.70B 280.90A 280.90A 291.60 -9.10 300.70 1810 ---- 305.50B 276.80A 276.80A 287.40 -9.10 296.50 1815 ---- 301.20B 272.80A 272.80A 283.30 -9.00 292.30 1820 ---- 297.00B 268.70A 268.70A 279.20 -9.00 288.20 1825 ---- 292.80B 264.70A 264.70A 275.10 -9.00 284.10 1830 ---- 288.70B 260.70A 260.70A 271.10 -9.00 280.10 1835 ---- 284.60B 256.80A 256.80A 267.10 -8.90 276.00 1840 ---- 280.50B 252.90A 252.90A 263.10 -8.90 272.00 1845 ---- 276.40B 249.00A 249.00A 259.10 -9.00 268.10 1850 ---- 272.40B 245.20A 245.20A 255.20 -8.90 264.10 2 1855 ---- 268.40B 241.40A 241.40A 251.30 -8.90 260.20 1860 ---- 264.40B 237.60A 237.60A 247.50 -8.80 256.30 1865 ---- 260.50B 233.80A 233.80A 243.70 -8.80 252.50 1870 ---- 256.60B 230.10A 230.10A 239.90 -8.80 248.70 1875 ---- 252.70B 226.50A 226.50A 236.10 -8.80 244.90 1 1880 ---- 248.80B 222.80A 222.80A 232.40 -8.70 241.10 1885 ---- 245.00B 219.30A 219.30A 228.70 -8.70 237.40 1890 ---- 241.20B 215.70A 215.70A 225.10 -8.60 233.70 1895 ---- 237.50B 212.20A 212.20A 221.50 -8.60 230.10 1900 ---- 233.80B 208.70A 208.70A 217.90 -8.60 226.50 8 1905 ---- 230.10B 205.30A 205.30A 214.40 -8.50 222.90 1910 ---- 226.50B 201.90A 201.90A 210.90 -8.50 219.40 1915 ---- 222.90B 198.50A 198.50A 207.40 -8.50 215.90 1920 ---- 219.30B 195.20A 195.20A 204.00 -8.40 212.40 1925 ---- 215.80B 191.90A 191.90A 200.70 -8.30 209.00 1930 ---- 212.30B 188.70A 188.70A 197.30 -8.30 205.60 1935 ---- 208.90B 185.50A 185.50A 194.00 -8.30 202.30 1940 ---- 205.50B 182.30A 182.30A 190.80 -8.20 199.00 1945 ---- 202.10B 179.20A 179.20A 187.60 -8.10 195.70 1950 ---- 198.80B 176.10A 176.10A 184.40 -8.10 192.50 8 165 1955 ---- 195.50B 173.10A 173.10A 181.30 -8.00 189.30 1960 ---- 192.30B 170.10A 170.10A 178.20 -8.00 186.20 1965 ---- 189.10B 167.20A 167.20A 175.20 -7.80 183.00 1970 ---- 185.90B 164.20A 164.20A 172.20 -7.80 180.00 1975 ---- 182.80B 161.40A 161.40A 169.20 -7.80 177.00 1980 ---- 179.70B 158.60A 158.60A 166.30 -7.70 174.00 3 1985 ---- 176.70B 155.80A 155.80A 163.40 -7.70 171.10 3 1990 ---- 173.70B 153.00A 153.00A 160.60 -7.60 168.20 1995 ---- 170.70B 150.30A 150.30A 157.80 -7.50 165.30 2000 ---- 167.80B 147.70A 147.70A 155.00 -7.50 162.50 268 2005 ---- 165.00B 145.10A 145.10A 152.30 -7.50 159.80 2010 ---- 162.10B 142.50A 142.50A 149.60 -7.40 157.00 2015 ---- 159.30B 140.00A 140.00A 147.00 -7.40 154.40 2020 ---- 156.60B 137.50A 137.50A 144.40 -7.30 151.70 3 2025 ---- 153.90B 135.10A 135.10A 141.80 -7.30 149.10 2030 ---- 151.30B 132.60A 132.60A 139.30 -7.30 146.60 2035 ---- 148.60B 130.30A 130.30A 136.90 -7.20 144.10 1 2040 ---- 146.10B 128.00A 128.00A 134.40 -7.20 141.60 1 2045 ---- 143.50B 125.70A 125.70A 132.10 -7.10 139.20 2050 ---- 141.10B 123.50A 123.50A 129.70 -7.10 66 136.80 5664 2055 ---- 138.60B 121.20A 121.20A 127.40 -7.00 134.40 79 2060 ---- 136.20B 119.10A 119.10A 125.10 -7.00 132.10 2065 ---- 133.80B 116.90A 116.90A 122.90 -7.00 129.90 2070 ---- 131.50B 114.90A 114.90A 120.70 -6.90 127.60 2075 ---- 129.20B 112.80A 112.80A 118.60 -6.80 125.40 2080 ---- 126.90B 110.80A 110.80A 116.40 -6.90 123.30 2085 ---- 124.70B 108.80A 108.80A 114.40 -6.80 121.20 2090 ---- 122.50B 106.90A 106.90A 112.30 -6.80 119.10 2095 ---- 120.40B 105.00A 105.00A 110.30 -6.80 117.10 2100 ---- 118.30B 103.10A 103.10A 108.40 -6.60 86 115.00 9 3672 2105 ---- 116.20B 101.30A 101.30A 106.50 -6.60 113.10 2110 ---- 114.20B 99.50A 99.50A 104.60 -6.60 111.20 1 2115 ---- 112.20B 97.80A 97.80A 102.70 -6.60 109.30 2120 ---- 110.30B 96.10A 96.10A 100.90 -6.50 107.40 810 2125 ---- 108.30B 94.40A 94.40A 99.10 -6.50 105.60 2130 ---- 106.50B 92.70A 92.70A 97.40 -6.40 103.80 10 2135 ---- 104.60B 91.10A 91.10A 95.70 -6.30 102.00 2140 ---- 102.80B 89.50A 89.50A 94.00 -6.30 100.30 2145 ---- 101.00B 87.90A 87.90A 92.30 -6.30 98.60 2150 ---- 99.30B 86.40A 86.40A 90.70 -6.20 20 96.90 490 2155 ---- 97.60B 84.90A 84.90A 89.10 -6.20 95.30 2160 ---- 95.90B 83.40A 83.40A 87.60 -6.10 93.70 2165 ---- 94.20B 82.00A 82.00A 86.00 -6.10 92.10 2170 ---- 92.60B 80.60A 80.60A 84.60 -6.00 90.60 2175 ---- 91.00B 79.20A 79.20A 83.10 -6.00 89.10 2 2180 ---- 89.50B 77.80A 77.80A 81.60 -6.00 87.60 2 2185 ---- 87.90B 76.50A 76.50A 80.20 -5.90 86.10 2190 ---- 86.40B 75.20A 75.20A 78.90 -5.80 84.70 1 2195 ---- 85.00B 73.90A 73.90A 77.50 -5.80 83.30 2200 80.50 83.50B 72.70A 83.50B 76.20 -5.70 25 81.90 151 374 2205 ---- 82.10B 71.40A 71.40A 74.90 -5.70 80.60 2210 ---- 80.70B 70.20A 70.20A 73.60 -5.60 79.20 1 2215 ---- 79.30B 69.10A 69.10A 72.30 -5.60 77.90 2220 ---- 78.00B 67.90A 67.90A 71.10 -5.60 76.70 2225 ---- 76.70B 66.80A 66.80A 69.90 -5.50 75.40 2230 ---- 75.40B 65.60A 65.60A 68.70 -5.50 74.20 2235 ---- 74.20B 64.40A 64.40A 67.60 -5.40 73.00 2240 ---- 72.90B 63.40A 63.40A 66.40 -5.40 71.80 2245 ---- 71.70B 62.30A 62.30A 65.30 -5.30 70.60 2250 ---- 70.50B 61.30A 61.30A 64.20 -5.30 69.50 1 2255 ---- 69.30B 60.30A 60.30A 63.20 -5.20 68.40 2260 ---- 68.20B 59.30A 59.30A 62.10 -5.20 67.30 2265 ---- 67.10B 58.30A 58.30A 61.10 -5.10 66.20 2270 ---- 66.00B 57.40A 57.40A 60.10 -5.10 65.20 2275 ---- 64.90B 56.40A 56.40A 59.10 -5.00 64.10 2280 ---- 63.90B 55.50A 55.50A 58.10 -5.00 63.10 2285 ---- 62.80B 54.60A 54.60A 57.20 -4.90 62.10 2290 ---- 61.80B 53.70A 53.70A 56.20 -4.90 61.10 1 2295 ---- 60.80B 52.90A 52.90A 55.30 -4.90 60.20 2300 ---- 59.80B 52.00A 52.00A 54.40 -4.80 59.20 273 2305 ---- 58.90B 51.20A 51.20A 53.50 -4.80 58.30 2310 ---- 57.90B 50.40A 50.40A 52.70 -4.70 57.40 2315 ---- 57.00B 49.60A 49.60A 51.80 -4.70 56.50 2320 ---- 56.10B 48.80A 48.80A 51.00 -4.60 55.60 2325 ---- 55.20B 48.00A 48.00A 50.20 -4.60 54.80 1 1 2330 ---- 54.30B 47.20A 47.20A 49.40 -4.50 53.90 2340 ---- 52.60B 45.70A 45.70A 47.80 -4.50 52.30 2350 44.00 51.00B 44.00 46.40B 46.30 -4.40 1 50.70 251 2360 ---- 49.40B 43.00A 43.00A 44.90 -4.30 49.20 1 2370 ---- 47.90B 41.60A 41.60A 43.50 -4.20 47.70 2375 ---- 47.10B 41.00A 41.00A 42.80 -4.20 47.00 1 2380 ---- 46.40B 40.40A 40.40A 42.10 -4.20 46.30 2390 ---- 45.00B 39.10A 39.10A 40.80 -4.10 44.90 2400 ---- ---- 38.00A 38.00A 39.60 -4.00 43.60 712 2410 ---- ---- 36.80A 36.80A 38.40 -3.90 42.30 2420 ---- ---- 35.70A 35.70A 37.20 -3.90 41.10 2425 35.00 35.00 35.00 36.70B 36.60 -3.90 1 40.50 1 26 2450 ---- ---- 32.70A 32.70A 34.00 -3.70 22 37.70 235 2475 31.00 31.00 30.40A 31.60B 31.50 -3.60 1 35.10 2500 28.10 28.10 28.10 29.30B 29.30 -3.40 1 32.70 1 268 2525 ---- ---- 26.30A 26.30A 27.20 -3.30 30.50 136 2550 25.30 25.30 24.60A 25.40B 25.40 -3.10 1 28.50 2575 ---- ---- 23.00A 23.00A 23.70 -3.00 26.70 2600 24.00 24.60B 21.50A 21.50A 22.10 -2.90 1 25.00 222 2700 ---- ---- 16.70A 16.70A 17.10 -2.40 19.50 177 3000 ---- ---- ---- 9.00A ---- ---- ---- 3500 ---- ---- ---- 3.90A ---- ---- ---- 4000 ---- ---- ---- 2.20A ---- ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 829.60 -9.00 838.60 1275 ---- ---- ---- ---- 804.60 -9.00 813.60 1300 ---- ---- ---- ---- 779.60 -9.00 788.60 1325 ---- ---- ---- ---- 754.60 -9.00 763.60 1350 ---- ---- ---- ---- 729.60 -9.00 738.60 1375 ---- ---- ---- ---- 704.60 -9.00 713.60 1400 ---- ---- ---- ---- 679.60 -9.00 688.60 1425 ---- ---- ---- ---- 654.60 -9.00 663.60 1430 ---- ---- ---- ---- 649.60 -9.00 658.60 1440 ---- ---- ---- ---- 639.60 -9.00 648.60 1450 ---- ---- ---- ---- 629.60 -9.00 638.60 1460 ---- ---- ---- ---- 619.60 -9.00 628.60 1470 ---- ---- ---- ---- 609.60 -9.00 618.60 1475 ---- ---- ---- ---- 604.60 -9.00 613.60 1480 ---- ---- ---- ---- 599.60 -9.00 608.60 1490 ---- ---- ---- ---- 589.60 -9.00 598.60 1500 ---- ---- ---- ---- 579.60 -9.00 588.60 1510 ---- ---- ---- ---- 569.60 -9.00 578.60 1520 ---- ---- ---- ---- 559.60 -9.00 568.60 1525 ---- ---- 542.10A 542.10A 554.60 -9.00 563.60 1530 ---- ---- ---- ---- 549.60 -9.00 558.60 1535 ---- ---- ---- ---- 544.60 -9.00 553.60 1540 ---- ---- ---- ---- 539.60 -9.00 548.60 1545 ---- ---- ---- ---- 534.60 -9.00 543.60 1550 ---- 549.80B 517.20A 517.20A 529.60 -9.00 538.60 1555 ---- ---- ---- ---- 524.60 -9.10 533.70 1560 ---- ---- ---- ---- 519.60 -9.10 528.70 1565 ---- ---- ---- ---- 514.70 -9.00 523.70 1570 ---- ---- ---- ---- 509.70 -9.10 518.80 1575 ---- 525.00B 492.70A 492.70A 504.80 -9.10 513.90 1580 ---- ---- ---- ---- 499.80 -9.20 509.00 1585 ---- ---- ---- ---- 494.90 -9.20 504.10 1590 ---- ---- ---- ---- 490.00 -9.20 499.20 1595 ---- ---- ---- ---- 485.10 -9.20 494.30 1600 ---- 500.50B 468.40A 468.40A 480.30 -9.20 489.50 1605 ---- ---- ---- ---- 475.40 -9.20 484.60 1610 ---- ---- ---- ---- 470.60 -9.20 479.80 1615 ---- ---- ---- ---- 465.70 -9.30 475.00 1620 ---- ---- ---- ---- 460.90 -9.30 470.20 1625 ---- 476.20B 444.40A 444.40A 456.10 -9.30 465.40 1630 ---- ---- ---- ---- 451.30 -9.30 460.60 1635 ---- ---- ---- ---- 446.50 -9.30 455.80 1640 ---- ---- ---- ---- 441.80 -9.30 451.10 1645 ---- ---- ---- ---- 437.00 -9.30 446.30 1650 ---- 452.30B 420.70A 420.70A 432.30 -9.30 441.60 3 1655 ---- ---- ---- ---- 427.60 -9.30 436.90 1660 ---- ---- ---- ---- 422.90 -9.30 432.20 1665 ---- ---- ---- ---- 418.20 -9.30 427.50 1670 ---- ---- ---- ---- 413.50 -9.40 422.90 1675 ---- 428.60B 397.50A 397.50A 408.90 -9.30 418.20 1680 ---- ---- ---- ---- 404.30 -9.30 413.60 1685 ---- ---- ---- ---- 399.60 -9.40 409.00 1690 ---- ---- ---- ---- 395.00 -9.40 404.40 1695 ---- ---- ---- ---- 390.50 -9.30 399.80 1700 ---- 405.40B 374.60A 374.60A 385.90 -9.30 395.20 17 1705 ---- ---- ---- ---- 381.40 -9.30 390.70 1710 ---- ---- ---- ---- 376.80 -9.30 386.10 1 1715 ---- ---- ---- ---- 372.30 -9.30 381.60 1720 ---- ---- 356.70A 356.70A 367.80 -9.30 377.10 1725 ---- 382.60B 352.30A 352.30A 363.40 -9.20 372.60 1730 ---- ---- 347.80A 347.80A 358.90 -9.30 368.20 1735 ---- 365.80B 343.50A 343.50A 354.50 -9.20 363.70 1740 ---- 368.60B 339.10A 339.10A 350.10 -9.20 359.30 1745 ---- 364.60B 334.80A 334.80A 345.70 -9.20 354.90 1750 ---- 360.20B 330.40A 330.40A 341.30 -9.20 350.50 1755 ---- 355.70B 326.10A 326.10A 337.00 -9.20 346.20 1760 ---- 351.30B 321.90A 321.90A 332.70 -9.10 341.80 1765 ---- 347.00B 317.60A 317.60A 328.40 -9.10 337.50 1770 ---- 342.60B 313.40A 313.40A 324.10 -9.10 333.20 1775 ---- 338.30B 309.20A 309.20A 319.90 -9.10 329.00 1780 ---- 334.00B 305.00A 305.00A 315.60 -9.10 324.70 1785 ---- 329.70B 300.90A 300.90A 311.50 -9.00 320.50 1790 ---- 325.40B 296.80A 296.80A 307.30 -9.10 316.40 1795 ---- 321.20B 292.70A 292.70A 303.10 -9.10 312.20 1800 ---- 317.00B 288.60A 288.60A 299.00 -9.10 308.10 1 1805 ---- 312.80B 284.60A 284.60A 294.90 -9.10 304.00 1810 ---- 308.60B 280.60A 280.60A 290.90 -9.00 299.90 1815 ---- 304.50B 276.60A 276.60A 286.80 -9.00 295.80 1820 ---- 300.40B 272.70A 272.70A 282.80 -9.00 291.80 1825 ---- 296.30B 268.80A 268.80A 278.90 -8.90 287.80 1 1830 ---- 292.20B 264.90A 264.90A 274.90 -8.90 283.80 1835 ---- 288.20B 261.10A 261.10A 271.00 -8.90 279.90 1840 ---- 284.20B 257.20A 257.20A 267.10 -8.90 276.00 1845 ---- 280.20B 253.50A 253.50A 263.30 -8.80 272.10 1850 ---- 276.30B 249.70A 249.70A 259.40 -8.90 268.30 12 1855 ---- 272.40B 246.00A 246.00A 255.70 -8.80 264.50 1860 ---- 268.50B 242.30A 242.30A 251.90 -8.80 260.70 1865 ---- 264.70B 238.70A 238.70A 248.20 -8.70 256.90 1870 ---- 260.90B 235.10A 235.10A 244.50 -8.70 253.20 1875 ---- 257.10B 231.50A 231.50A 240.80 -8.70 249.50 1880 ---- 253.30B 228.00A 228.00A 237.20 -8.70 245.90 1885 ---- 249.60B 224.50A 224.50A 233.60 -8.60 242.20 1890 ---- 245.90B 221.00A 221.00A 230.10 -8.50 238.60 1895 ---- 242.30B 217.60A 217.60A 226.60 -8.50 235.10 1900 ---- 238.70B 214.20A 214.20A 223.10 -8.50 231.60 2 1905 ---- 235.10B 210.80A 210.80A 219.70 -8.40 228.10 6 1910 ---- 231.60B 207.50A 207.50A 216.30 -8.30 224.60 1915 ---- 228.10B 204.20A 204.20A 212.90 -8.30 221.20 1920 ---- 224.60B 201.00A 201.00A 209.60 -8.30 217.90 1925 ---- 221.10B 197.80A 197.80A 206.30 -8.20 214.50 500 1930 ---- 217.80B 194.60A 194.60A 203.00 -8.20 211.20 1935 ---- 214.40B 191.50A 191.50A 199.80 -8.20 208.00 1940 ---- 211.10B 188.40A 188.40A 196.60 -8.10 204.70 10 1945 ---- 207.80B 185.40A 185.40A 193.50 -8.10 201.60 1950 ---- 204.60B 182.40A 182.40A 190.40 -8.00 198.40 1955 ---- 201.40B 179.40A 179.40A 187.40 -7.90 195.30 12 1960 ---- 198.20B 176.50A 176.50A 184.30 -7.90 192.20 1965 ---- 195.10B 173.60A 173.60A 181.40 -7.80 189.20 1970 ---- 192.00B 170.80A 170.80A 178.40 -7.80 186.20 1975 ---- 188.90B 168.00A 168.00A 175.50 -7.80 183.30 1980 ---- 185.90B 165.20A 165.20A 172.70 -7.70 180.40 1985 ---- 183.00B 162.50A 162.50A 169.90 -7.60 177.50 24 1990 ---- 180.00B 159.80A 159.80A 167.10 -7.60 174.70 1995 ---- 177.10B 157.10A 157.10A 164.30 -7.60 171.90 2000 ---- 174.30B 154.50A 154.50A 161.60 -7.50 169.10 451 2005 ---- 171.50B 152.00A 152.00A 159.00 -7.40 166.40 2010 ---- 168.70B 149.40A 149.40A 156.30 -7.50 163.80 2015 ---- 166.00B 147.00A 147.00A 153.70 -7.40 161.10 2020 ---- 163.30B 144.50A 144.50A 151.20 -7.30 158.50 137 2025 ---- 160.70B 142.10A 142.10A 148.70 -7.30 156.00 2030 ---- 158.10B 139.70A 139.70A 146.20 -7.30 153.50 2035 ---- 155.50B 137.40A 137.40A 143.80 -7.20 151.00 2040 ---- 153.00B 135.10A 135.10A 141.40 -7.20 148.60 2045 ---- 150.50B 132.80A 132.80A 139.00 -7.20 146.20 2050 ---- 148.00B 130.60A 130.60A 136.70 -7.10 143.80 456 2055 ---- 145.60B 128.40A 128.40A 134.40 -7.10 141.50 107 2060 ---- 143.20B 126.30A 126.30A 132.20 -7.00 139.20 11 2065 ---- 140.90B 124.20A 124.20A 130.00 -7.00 137.00 17 2070 ---- 138.60B 122.10A 122.10A 127.80 -7.00 134.80 1 2075 ---- 136.30B 120.10A 120.10A 125.70 -6.90 132.60 7 2080 ---- 134.10B 118.10A 118.10A 123.60 -6.90 130.50 2085 ---- 131.90B 116.10A 116.10A 121.50 -6.90 128.40 2090 ---- 129.70B 114.20A 114.20A 119.50 -6.80 126.30 2095 ---- 127.60B 112.30A 112.30A 117.50 -6.80 124.30 2100 ---- 125.50B 110.40A 110.40A 115.60 -6.70 122.30 609 2105 ---- 123.40B 108.60A 108.60A 113.70 -6.60 120.30 2 2110 ---- 121.40B 106.80A 106.80A 111.80 -6.60 118.40 2 2115 ---- 119.40B 105.00A 105.00A 109.90 -6.60 116.50 2120 ---- 117.50B 103.30A 103.30A 108.10 -6.60 114.70 300 2125 ---- 115.60B 101.60A 101.60A 106.30 -6.50 112.80 74 2130 ---- 113.70B 99.90A 99.90A 104.60 -6.40 111.00 2135 ---- 111.80B 98.30A 98.30A 102.80 -6.50 109.30 2140 ---- 110.00B 96.70A 96.70A 101.10 -6.40 107.50 2145 ---- 108.20B 95.10A 95.10A 99.50 -6.30 105.80 2150 ---- 106.50B 93.50A 93.50A 97.80 -6.30 104.10 505 2155 ---- 104.80B 92.00A 92.00A 96.20 -6.20 102.40 2160 ---- 103.10B 90.50A 90.50A 94.70 -6.10 100.80 1 2165 ---- 101.40B 89.10A 89.10A 93.10 -6.10 99.20 2170 ---- 99.80B 87.60A 87.60A 91.60 -6.00 97.60 2175 ---- 98.20B 86.20A 86.20A 90.10 -6.00 96.10 2180 ---- 96.60B 84.80A 84.80A 88.60 -5.90 94.50 2185 ---- 95.00B 83.50A 83.50A 87.20 -5.80 93.00 2190 ---- 93.50B 82.10A 82.10A 85.80 -5.80 91.60 2195 ---- 92.00B 80.80A 80.80A 84.40 -5.70 90.10 2200 ---- 90.60B 79.60A 79.60A 83.10 -5.60 88.70 76 401 2205 ---- 89.10B 78.30A 78.30A 81.70 -5.60 87.30 2210 ---- 87.70B 77.10A 77.10A 80.40 -5.60 86.00 2215 ---- 86.30B 75.80A 75.80A 79.10 -5.60 84.70 2220 ---- 85.00B 74.70A 74.70A 77.90 -5.50 83.40 2225 ---- 83.60B 73.50A 73.50A 76.60 -5.50 82.10 2230 ---- 82.30B 72.30A 72.30A 75.40 -5.50 80.90 2235 ---- 81.00B 71.20A 71.20A 74.20 -5.40 79.60 2240 ---- 79.80B 70.10A 70.10A 73.10 -5.30 78.40 2245 ---- 78.50B 68.90A 68.90A 71.90 -5.40 77.30 2250 ---- 77.30B 67.80A 67.80A 70.80 -5.30 76.10 167 2255 ---- 76.10B 66.80A 66.80A 69.70 -5.30 75.00 2260 ---- 74.90B 65.80A 65.80A 68.60 -5.30 73.90 2265 ---- 73.80B 64.80A 64.80A 67.50 -5.30 72.80 2270 ---- 72.60B 63.80A 63.80A 66.50 -5.20 71.70 2275 ---- 71.50B 62.80A 62.80A 65.50 -5.20 70.70 2280 ---- 70.40B 61.90A 61.90A 64.50 -5.10 69.60 2285 ---- 69.40B 60.90A 60.90A 63.50 -5.10 68.60 2290 ---- 68.30B 60.00A 60.00A 62.50 -5.10 67.60 2295 ---- 67.30B 59.10A 59.10A 61.60 -5.00 66.60 2300 ---- 66.30B 58.20A 58.20A 60.60 -5.00 65.60 1235 2305 ---- 65.30B 57.30A 57.30A 59.70 -5.00 64.70 2310 ---- 64.30B 56.50A 56.50A 58.80 -4.90 63.70 2315 ---- 63.30B 55.60A 55.60A 57.90 -4.90 62.80 2320 ---- 62.40B 54.80A 54.80A 57.10 -4.80 61.90 2325 ---- 61.50B 54.00A 54.00A 56.20 -4.80 61.00 535 2330 ---- 60.60B 53.20A 53.20A 55.40 -4.80 60.20 2340 ---- 58.80B 51.70A 51.70A 53.70 -4.70 58.40 2350 ---- 57.10B 50.20A 50.20A 52.20 -4.60 56.80 1249 2360 ---- 55.40B 48.70A 48.70A 50.70 -4.50 55.20 2370 ---- 53.80B 47.30A 47.30A 49.20 -4.50 53.70 2375 ---- 53.00B 46.60A 46.60A 48.50 -4.40 52.90 89 2380 ---- 52.30B 46.00A 46.00A 47.80 -4.40 52.20 2390 ---- 50.80B 44.70A 44.70A 46.40 -4.30 50.70 2400 ---- ---- 43.40A 43.40A 45.10 -4.20 49.30 274 2410 ---- ---- 42.20A 42.20A 43.80 -4.20 48.00 2420 ---- ---- 41.00A 41.00A 42.60 -4.10 46.70 2425 ---- ---- 40.50A 40.50A 42.00 -4.00 46.00 8 2450 ---- ---- 37.80A 37.80A 39.10 -3.90 43.00 202 2475 ---- ---- 35.30A 35.30A 36.50 -3.70 40.20 2500 32.40 32.40 32.40 34.10B 34.00 -3.60 1 37.60 5 293 2525 ---- ---- 30.90A 30.90A 31.80 -3.50 35.30 3 2550 ---- ---- 29.00A 29.00A 29.80 -3.30 33.10 2575 ---- ---- 27.20A 27.20A 27.90 -3.20 31.10 2600 ---- ---- 25.60A 25.60A 26.20 -3.00 29.20 105 2800 ---- ---- 16.30A 16.30A 16.30 -2.20 18.50 701 3000 ---- ---- 10.90A 10.90A 10.90 -1.70 12.60 130 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 846.10 -9.00 855.10 1275 ---- ---- ---- ---- 821.10 -9.00 830.10 1300 ---- ---- ---- ---- 796.10 -9.00 805.10 1325 ---- ---- ---- ---- 771.10 -9.00 780.10 1350 ---- ---- ---- ---- 746.10 -9.00 755.10 1375 ---- ---- ---- ---- 721.10 -9.00 730.10 1400 ---- ---- ---- ---- 696.10 -9.00 705.10 1425 ---- ---- ---- ---- 671.10 -9.00 680.10 1440 ---- ---- ---- ---- 656.10 -9.00 665.10 1450 ---- ---- ---- ---- 646.10 -9.00 655.10 1460 ---- ---- ---- ---- 636.10 -9.00 645.10 1470 ---- ---- ---- ---- 626.10 -9.00 635.10 1475 ---- ---- ---- ---- 621.10 -9.00 630.10 1480 ---- ---- ---- ---- 616.10 -9.00 625.10 1490 ---- ---- ---- ---- 606.10 -9.00 615.10 1500 ---- ---- ---- ---- 596.10 -9.00 605.10 1510 ---- ---- ---- ---- 586.10 -9.00 595.10 1520 ---- ---- ---- ---- 576.10 -9.00 585.10 1525 ---- 588.90B 558.80A 588.90B 571.10 -9.00 580.10 1530 ---- ---- ---- ---- 566.10 -9.00 575.10 1540 ---- ---- ---- ---- 556.10 -9.00 565.10 1545 ---- ---- ---- ---- 551.10 -9.00 560.10 1550 ---- 566.20B 534.00A 566.20B 546.10 -9.10 555.20 1555 ---- ---- ---- ---- 541.20 -9.00 550.20 1560 ---- ---- ---- ---- 536.20 -9.10 545.30 1565 ---- ---- ---- ---- 531.30 -9.10 540.40 1570 ---- ---- ---- ---- 526.30 -9.20 535.50 1575 ---- 541.60B 509.60A 541.60B 521.40 -9.20 530.60 1580 ---- ---- ---- ---- 516.50 -9.20 525.70 1585 ---- ---- ---- ---- 511.60 -9.20 520.80 1590 ---- ---- ---- ---- 506.70 -9.20 515.90 1595 ---- ---- ---- ---- 501.90 -9.20 511.10 1600 ---- 517.20B 485.40A 517.00B 497.00 -9.30 506.30 1605 ---- ---- ---- ---- 492.20 -9.20 501.40 1610 ---- ---- ---- ---- 487.40 -9.20 496.60 1615 ---- ---- ---- ---- 482.60 -9.20 491.80 1620 ---- ---- ---- ---- 477.80 -9.30 487.10 1625 ---- 493.00B 461.60A 493.00B 473.00 -9.30 482.30 1630 ---- ---- ---- ---- 468.20 -9.30 477.50 1635 ---- ---- ---- ---- 463.50 -9.30 472.80 1640 ---- ---- ---- ---- 458.80 -9.30 468.10 1645 ---- ---- ---- ---- 454.00 -9.40 463.40 1650 ---- 469.20B 438.10A 469.20B 449.30 -9.40 458.70 1655 ---- ---- ---- ---- 444.70 -9.30 454.00 1660 ---- ---- ---- ---- 440.00 -9.30 449.30 1665 ---- ---- ---- ---- 435.30 -9.40 444.70 1670 ---- ---- ---- ---- 430.70 -9.30 440.00 1675 ---- 445.70B 415.00A 445.70B 426.10 -9.30 435.40 1680 ---- ---- ---- ---- 421.50 -9.30 430.80 1685 ---- ---- ---- ---- 416.90 -9.30 426.20 1690 ---- ---- ---- ---- 412.30 -9.30 421.60 1695 ---- ---- ---- ---- 407.70 -9.40 417.10 1700 ---- 422.60B 392.30A 422.60B 403.20 -9.30 412.50 1705 ---- ---- ---- ---- 398.70 -9.30 408.00 1710 ---- ---- ---- ---- 394.20 -9.30 403.50 1715 ---- ---- 378.90A 378.90A 389.70 -9.30 399.00 1720 ---- ---- 374.40A 374.40A 385.20 -9.30 394.50 1725 ---- 399.80B 370.00A 399.70B 380.80 -9.30 390.10 1730 ---- 386.60B 365.70A 386.60B 376.40 -9.30 385.70 1735 ---- 390.90B 361.30A 390.90B 371.90 -9.30 381.20 1740 ---- 386.40B 356.90A 386.40B 367.60 -9.30 376.90 1745 ---- 382.00B 352.60A 382.00B 363.20 -9.30 372.50 1750 ---- 377.60B 348.30A 377.60B 358.90 -9.20 368.10 1755 ---- 373.20B 344.10A 373.20B 354.50 -9.30 363.80 1760 ---- 368.80B 339.80A 368.80B 350.20 -9.30 359.50 1765 ---- 364.50B 335.60A 364.50B 346.00 -9.20 355.20 1770 ---- 360.10B 331.40A 360.10B 341.70 -9.30 351.00 1775 ---- 355.80B 327.20A 355.80B 337.50 -9.20 346.70 1780 ---- 351.50B 323.00A 351.30B 333.30 -9.20 342.50 1785 ---- 347.30B 318.90A 347.30B 329.10 -9.30 338.40 1790 ---- 343.00B 314.80A 342.80B 324.90 -9.30 334.20 1795 ---- 338.80B 310.70A 338.60B 320.80 -9.30 330.10 1800 ---- 334.60B 306.70A 334.60B 316.70 -9.30 326.00 1805 ---- 330.40B 302.70A 330.40B 312.60 -9.30 321.90 1810 ---- 326.30B 298.70A 326.30B 308.60 -9.20 317.80 1815 ---- 322.20B 294.70A 322.20B 304.60 -9.20 313.80 1820 ---- 318.10B 290.80A 318.10B 300.60 -9.10 309.70 1825 ---- 314.00B 286.90A 314.00B 296.60 -9.20 305.80 1830 ---- 309.90B 283.00A 309.90B 292.70 -9.10 301.80 1835 ---- 305.90B 279.20A 305.90B 288.80 -9.00 297.80 1840 ---- 301.90B 275.40A 301.90B 284.90 -9.00 293.90 1845 ---- 298.00B 271.60A 298.00B 281.00 -9.00 290.00 1850 ---- 294.00B 267.80A 294.00B 277.20 -9.00 286.20 1855 ---- 290.10B 264.10A 290.10B 273.40 -8.90 282.30 1860 ---- 286.30B 260.40A 286.30B 269.70 -8.80 278.50 1865 ---- 282.40B 256.80A 282.40B 265.90 -8.90 274.80 1870 ---- 278.60B 253.10A 278.60B 262.20 -8.80 271.00 1875 ---- 274.80B 249.50A 274.80B 258.60 -8.70 267.30 1880 ---- 271.10B 246.00A 271.10B 254.90 -8.80 263.70 1885 ---- 267.30B 242.50A 267.30B 251.30 -8.70 260.00 1890 ---- 263.60B 239.00A 263.60B 247.80 -8.60 256.40 1895 ---- 260.00B 235.50A 260.00B 244.20 -8.60 252.80 1900 ---- 256.40B 232.10A 256.40B 240.70 -8.60 249.30 1905 ---- 252.80B 228.70A 252.80B 237.30 -8.50 245.80 1910 ---- 249.20B 225.40A 249.20B 233.90 -8.40 242.30 1915 ---- 245.70B 222.10A 245.70B 230.50 -8.40 238.90 1920 ---- 242.20B 218.80A 242.20B 227.10 -8.40 235.50 1925 ---- 238.70B 215.60A 238.70B 223.80 -8.40 232.20 1930 ---- 235.30B 212.30A 235.10B 220.50 -8.30 228.80 1935 ---- 231.90B 209.20A 231.90B 217.30 -8.20 225.50 1940 ---- 228.60B 206.10A 228.60B 214.00 -8.30 222.30 1945 ---- 225.30B 203.00A 225.30B 210.90 -8.20 219.10 1950 ---- 222.00B 199.90A 222.00B 207.70 -8.20 215.90 1955 ---- 218.70B 196.90A 218.70B 204.60 -8.10 212.70 1960 ---- 215.50B 193.90A 215.50B 201.60 -8.00 209.60 1965 ---- 212.30B 191.00A 212.30B 198.50 -8.00 206.50 1970 ---- 209.20B 188.10A 209.20B 195.60 -7.90 203.50 1975 ---- 206.10B 185.20A 206.10B 192.60 -7.90 200.50 1980 ---- 203.10B 182.40A 203.10B 189.70 -7.80 197.50 1985 ---- 200.00B 179.60A 200.00B 186.80 -7.80 194.60 1990 ---- 197.10B 176.80A 197.10B 184.00 -7.70 191.70 1995 ---- 194.10B 174.10A 194.10B 181.10 -7.80 188.90 2000 ---- 191.20B 171.40A 191.20B 178.40 -7.70 186.10 2005 ---- 188.30B 168.80A 188.30B 175.60 -7.70 183.30 2010 ---- 185.50B 166.20A 185.50B 172.90 -7.70 180.60 2015 ---- 182.70B 163.60A 182.70B 170.30 -7.60 177.90 2020 ---- 180.00B 161.10A 180.00B 167.60 -7.60 175.20 2025 ---- 177.20B 158.60A 177.20B 165.00 -7.60 172.60 2030 ---- 174.60B 156.10A 174.60B 162.50 -7.50 170.00 2035 ---- 171.90B 153.70A 171.90B 160.00 -7.50 167.50 2040 ---- 169.30B 151.30A 169.30B 157.50 -7.50 165.00 2045 ---- 166.70B 149.00A 166.70B 155.00 -7.50 162.50 2050 ---- 164.20B 146.70A 164.20B 152.60 -7.50 160.10 2055 ---- 161.70B 144.40A 161.70B 150.30 -7.40 157.70 2060 ---- 159.20B 142.20A 159.20B 147.90 -7.40 155.30 2065 ---- 156.80B 140.00A 156.80B 145.60 -7.40 153.00 2070 ---- 154.40B 137.80A 154.40B 143.40 -7.30 150.70 2075 ---- 152.10B 135.60A 152.10B 141.10 -7.40 148.50 2080 ---- 149.80B 133.50A 149.80B 138.90 -7.40 146.30 2085 ---- 147.50B 131.50A 147.50B 136.80 -7.30 144.10 2090 ---- 145.20B 129.50A 145.20B 134.70 -7.20 141.90 2095 ---- 143.00B 127.50A 143.00B 132.60 -7.20 139.80 2100 ---- 140.80B 125.50A 140.80B 130.50 -7.20 137.70 2105 ---- 138.70B 123.60A 123.60A 128.50 -7.20 135.70 2110 ---- 136.60B 121.70A 136.60B 126.50 -7.10 133.60 2115 ---- 134.50B 119.80A 134.50B 124.60 -7.00 131.60 2120 ---- 132.40B 118.00A 118.00A 122.70 -7.00 129.70 1 2125 ---- 130.40B 116.20A 116.20A 120.80 -6.90 127.70 170 2130 ---- 128.50B 114.40A 114.40A 118.90 -6.90 125.80 2135 ---- 126.50B 112.60A 112.60A 117.10 -6.90 124.00 2140 ---- 124.60B 110.90A 110.90A 115.30 -6.80 122.10 2145 ---- 122.70B 109.20A 109.20A 113.60 -6.70 120.30 2150 ---- 120.90B 107.60A 107.60A 111.90 -6.60 118.50 1 2155 ---- 119.00B 106.00A 106.00A 110.20 -6.60 116.80 2160 ---- 117.20B 104.40A 104.40A 108.50 -6.50 115.00 1 2165 ---- 115.50B 102.80A 102.80A 106.90 -6.40 113.30 2170 ---- 113.80B 101.30A 101.30A 105.30 -6.40 111.70 2175 ---- 112.10B 99.80A 99.80A 103.70 -6.30 110.00 2180 ---- 110.40B 98.30A 98.30A 102.10 -6.30 108.40 2185 ---- 108.70B 96.80A 96.80A 100.60 -6.20 106.80 2190 ---- 107.10B 95.40A 95.40A 99.10 -6.20 105.30 2195 ---- 105.50B 94.00A 94.00A 97.60 -6.10 103.70 2200 ---- 104.00B 92.60A 104.00B 96.20 -6.00 102.20 1 3951 2205 ---- 102.40B 91.20A 102.30B 94.70 -6.00 100.70 2210 ---- 100.90B 89.90A 89.90A 93.30 -6.00 99.30 2215 ---- 99.40B 88.60A 88.60A 92.00 -5.90 97.90 2220 ---- 98.00B 87.30A 87.30A 90.60 -5.90 96.50 2225 ---- 96.50B 86.00A 86.00A 89.30 -5.80 95.10 2230 ---- 95.10B 84.80A 84.80A 87.90 -5.80 93.70 2235 ---- 93.70B 83.50A 83.50A 86.70 -5.70 92.40 2240 ---- 92.40B 82.30A 82.30A 85.40 -5.70 91.10 2245 ---- 91.00B 81.20A 81.20A 84.10 -5.70 89.80 2250 ---- 89.70B 80.00A 80.00A 82.90 -5.60 88.50 2255 ---- 88.40B 78.90A 78.90A 81.70 -5.60 87.30 2260 ---- 87.20B 77.70A 77.70A 80.50 -5.60 86.10 2265 ---- 85.90B 76.60A 76.60A 79.40 -5.50 84.90 2270 ---- 84.70B 75.50A 75.50A 78.20 -5.50 83.70 2275 ---- 83.50B 74.50A 74.50A 77.10 -5.40 82.50 2280 ---- 82.30B 73.30A 73.30A 76.00 -5.40 81.40 2285 ---- 81.10B 72.30A 72.30A 74.90 -5.40 80.30 2290 ---- 80.00B 71.30A 71.30A 73.90 -5.30 79.20 2295 ---- 78.80B 70.30A 70.30A 72.80 -5.30 78.10 2300 ---- 77.70B 69.30A 69.30A 71.80 -5.20 77.00 2305 ---- 76.70B 68.30A 68.30A 70.80 -5.20 76.00 2310 ---- 75.60B 67.40A 67.40A 69.80 -5.20 75.00 2315 ---- 74.50B 66.50A 66.50A 68.80 -5.10 73.90 2320 ---- 73.50B 65.60A 65.60A 67.80 -5.10 72.90 2325 ---- 72.50B 64.70A 64.70A 66.90 -5.10 72.00 2330 ---- 71.50B 63.80A 63.80A 66.00 -5.00 71.00 2335 ---- 70.50B 62.90A 62.90A 65.10 -5.00 70.10 2340 ---- 69.60B 62.10A 62.10A 64.20 -4.90 69.10 2345 ---- 68.60B 61.20A 61.20A 63.30 -4.90 68.20 2350 ---- 67.70B 60.40A 60.40A 62.40 -4.90 67.30 2360 ---- 65.90B 58.80A 58.80A 60.70 -4.90 65.60 2370 ---- 64.10B 57.20A 57.20A 59.10 -4.80 63.90 2375 ---- 63.20B 56.40A 56.40A 58.30 -4.70 63.00 2380 ---- 62.40B 55.70A 55.70A 57.50 -4.70 62.20 2390 ---- 60.70B 54.20A 54.20A 56.00 -4.60 60.60 2400 ---- ---- 52.80A 52.80A 54.50 -4.60 59.10 36 2410 ---- 57.60B 51.40A 51.40A 53.00 -4.50 57.50 2420 ---- ---- 50.10A 50.10A 51.60 -4.50 56.10 2425 ---- ---- 49.50A 49.50A 51.00 -4.40 55.40 2430 ---- ---- 48.80A 48.80A 50.30 -4.40 54.70 2440 ---- ---- 47.60A 47.60A 49.00 -4.30 53.30 2450 ---- ---- 46.40A 46.40A 47.70 -4.30 52.00 2475 ---- ---- 43.50A 43.50A 44.70 -4.10 48.80 2500 40.10 40.10 40.10 41.90B 41.90 -4.00 1 45.90 1 41 2525 ---- ---- 38.50A 38.50A 39.40 -3.80 43.20 2550 ---- ---- 36.20A 36.20A 37.00 -3.70 40.70 2575 ---- ---- 34.10A 34.10A 34.80 -3.50 38.30 2600 ---- ---- 32.20A 32.20A 32.80 -3.40 36.20 300 2625 ---- ---- 30.40A 30.40A 30.90 -3.30 34.20 2975 ---- ---- 15.00A 15.00A 14.90 -2.10 17.00 10 3000 ---- ---- 14.30A 14.30A 14.30 -2.00 16.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 846.10 -9.00 855.10 1275 ---- ---- ---- ---- 821.10 -9.00 830.10 1300 ---- ---- ---- ---- 796.10 -9.00 805.10 1325 ---- ---- ---- ---- 771.10 -9.00 780.10 1350 ---- ---- ---- ---- 746.10 -9.00 755.10 1375 ---- ---- ---- ---- 721.10 -9.00 730.10 1400 ---- ---- ---- ---- 696.10 -9.00 705.10 1425 ---- ---- ---- ---- 671.10 -9.00 680.10 1440 ---- ---- ---- ---- 656.10 -9.00 665.10 1450 ---- ---- ---- ---- 646.10 -9.00 655.10 1460 ---- ---- ---- ---- 636.10 -9.00 645.10 1470 ---- ---- ---- ---- 626.10 -9.00 635.10 1475 ---- ---- ---- ---- 621.10 -9.00 630.10 1480 ---- ---- ---- ---- 616.10 -9.00 625.10 1490 ---- ---- ---- ---- 606.10 -9.00 615.10 1500 ---- ---- 584.00A 584.00A 596.10 -9.00 605.10 1510 ---- ---- ---- ---- 586.10 -9.00 595.10 1520 ---- ---- ---- ---- 576.10 -9.00 585.10 1525 ---- 591.00B 559.10A 591.00B 571.10 -9.00 580.10 1530 ---- ---- ---- ---- 566.10 -9.00 575.10 1540 ---- ---- ---- ---- 556.20 -9.00 565.20 1545 ---- ---- ---- ---- 551.20 -9.10 560.30 1550 ---- 566.10B 534.70A 566.10B 546.30 -9.10 555.40 1555 ---- ---- ---- ---- 541.30 -9.20 550.50 1560 ---- ---- ---- ---- 536.40 -9.20 545.60 1565 ---- ---- ---- ---- 531.50 -9.20 540.70 1570 ---- ---- ---- ---- 526.60 -9.20 535.80 1575 ---- 541.60B 510.40A 541.60B 521.80 -9.10 530.90 1580 ---- ---- ---- ---- 516.90 -9.20 526.10 1585 ---- ---- ---- ---- 512.10 -9.20 521.30 1590 ---- ---- ---- ---- 507.20 -9.20 516.40 1595 ---- ---- ---- ---- 502.40 -9.20 511.60 1600 ---- 517.30B 486.40A 517.30B 497.60 -9.20 506.80 1605 ---- ---- ---- ---- 492.80 -9.30 502.10 1610 ---- ---- ---- ---- 488.00 -9.30 497.30 1615 ---- ---- ---- ---- 483.30 -9.20 492.50 1620 ---- ---- ---- ---- 478.50 -9.30 487.80 1625 ---- 493.30B 462.80A 493.30B 473.80 -9.30 483.10 1630 ---- ---- ---- ---- 469.10 -9.30 478.40 1635 ---- ---- ---- ---- 464.40 -9.30 473.70 1640 ---- ---- ---- ---- 459.70 -9.30 469.00 1645 ---- ---- ---- ---- 455.00 -9.30 464.30 1650 ---- 469.70B 439.60A 469.70B 450.40 -9.30 459.70 1655 ---- ---- ---- ---- 445.80 -9.30 455.10 1660 ---- ---- ---- ---- 441.10 -9.30 450.40 1665 ---- ---- ---- ---- 436.50 -9.30 445.80 1670 ---- ---- ---- ---- 431.90 -9.40 441.30 1675 ---- 446.40B 416.70A 446.40B 427.40 -9.30 436.70 1680 ---- ---- ---- ---- 422.80 -9.30 432.10 1685 ---- ---- ---- ---- 418.30 -9.30 427.60 1690 ---- ---- ---- ---- 413.80 -9.30 423.10 1695 ---- ---- ---- ---- 409.30 -9.30 418.60 1700 ---- 423.50B 394.30A 423.50B 404.80 -9.30 414.10 1705 ---- ---- 389.90A 389.90A 400.30 -9.30 409.60 1710 ---- ---- 385.50A 385.50A 395.90 -9.30 405.20 1715 ---- 401.20B 381.10A 401.20B 391.40 -9.40 400.80 1720 ---- 405.10B 376.70A 405.10B 387.00 -9.30 396.30 1725 ---- 401.10B 372.40A 400.90B 382.60 -9.40 392.00 1730 ---- 396.60B 368.10A 396.60B 378.30 -9.30 387.60 1735 ---- 392.20B 363.80A 392.20B 373.90 -9.30 383.20 1740 ---- 387.80B 359.50A 387.70B 369.60 -9.30 378.90 1745 ---- 383.50B 355.30A 383.50B 365.30 -9.30 374.60 1750 ---- 379.10B 351.00A 378.90B 361.00 -9.30 370.30 1755 ---- 374.80B 346.80A 374.60B 356.80 -9.20 366.00 1760 ---- 370.50B 342.70A 370.30B 352.50 -9.30 361.80 1765 ---- 366.20B 338.50A 366.20B 348.30 -9.30 357.60 1770 ---- 361.90B 334.40A 361.90B 344.10 -9.30 353.40 1775 ---- 357.70B 330.30A 357.70B 340.00 -9.20 349.20 1780 ---- 353.40B 326.20A 353.40B 335.80 -9.30 345.10 1785 ---- 349.20B 322.20A 349.20B 331.70 -9.20 340.90 1790 ---- 345.00B 318.10A 344.90B 327.70 -9.20 336.90 1795 ---- 340.90B 314.20A 340.90B 323.60 -9.20 332.80 1800 ---- 336.80B 310.20A 336.80B 319.60 -9.10 328.70 1805 ---- 332.70B 306.20A 332.70B 315.60 -9.10 324.70 1810 ---- 328.60B 302.30A 328.60B 311.60 -9.10 320.70 1815 ---- 324.50B 298.50A 324.50B 307.70 -9.00 316.70 1820 ---- 320.50B 294.60A 320.50B 303.70 -9.10 312.80 1825 ---- 316.50B 290.80A 316.30B 299.80 -9.10 308.90 1830 ---- 312.50B 287.00A 312.50B 296.00 -9.00 305.00 1835 ---- 308.60B 283.20A 308.60B 292.20 -9.00 301.20 1840 ---- 304.70B 279.50A 304.70B 288.40 -8.90 297.30 1845 ---- 300.80B 275.80A 300.80B 284.60 -8.90 293.50 1850 ---- 296.90B 272.10A 296.90B 280.80 -9.00 289.80 1855 ---- 293.10B 268.50A 292.90B 277.10 -8.90 286.00 1860 ---- 289.30B 264.90A 289.30B 273.40 -8.90 282.30 1865 ---- 285.50B 261.30A 285.50B 269.80 -8.80 278.60 1870 ---- 281.80B 257.80A 281.80B 266.20 -8.80 275.00 1875 ---- 278.10B 254.30A 278.10B 262.60 -8.70 271.30 1880 ---- 274.40B 250.80A 274.40B 259.00 -8.70 267.70 1885 ---- 270.80B 247.30A 270.80B 255.50 -8.70 264.20 1890 ---- 267.20B 243.90A 267.20B 252.00 -8.70 260.70 1895 ---- 263.60B 240.50A 263.60B 248.50 -8.70 257.20 1900 ---- 260.00B 237.20A 260.00B 245.10 -8.60 253.70 1905 ---- 256.50B 233.90A 256.50B 241.70 -8.60 250.30 1910 ---- 253.00B 230.60A 253.00B 238.30 -8.60 246.90 1915 ---- 249.60B 227.40A 249.60B 235.00 -8.50 243.50 1920 ---- 246.10B 224.20A 246.10B 231.70 -8.50 240.20 1925 ---- 242.80B 221.00A 242.80B 228.50 -8.40 236.90 1930 ---- 239.40B 217.90A 239.40B 225.30 -8.30 233.60 1935 ---- 236.10B 214.80A 236.10B 222.10 -8.30 230.40 1940 ---- 232.80B 211.70A 232.80B 218.90 -8.30 227.20 1945 ---- 229.60B 208.70A 229.60B 215.80 -8.20 224.00 1950 ---- 226.30B 205.70A 226.30B 212.70 -8.20 220.90 1955 ---- 223.20B 202.70A 223.20B 209.70 -8.10 217.80 1960 ---- 220.00B 199.80A 220.00B 206.70 -8.00 214.70 1965 ---- 216.90B 196.90A 216.90B 203.70 -8.00 211.70 1970 ---- 213.80B 194.10A 213.80B 200.80 -7.90 208.70 1975 ---- 210.80B 191.20A 210.80B 197.90 -7.90 205.80 1980 ---- 207.80B 188.50A 207.80B 195.00 -7.90 202.90 1985 ---- 204.80B 185.70A 204.80B 192.20 -7.80 200.00 1990 ---- 201.90B 183.00A 201.90B 189.40 -7.80 197.20 1995 ---- 199.00B 180.30A 199.00B 186.60 -7.80 194.40 2000 ---- 196.20B 177.70A 196.20B 183.90 -7.70 191.60 2005 ---- 193.30B 175.10A 193.30B 181.20 -7.70 188.90 2010 ---- 190.60B 172.50A 190.60B 178.60 -7.60 186.20 2015 ---- 187.80B 170.00A 187.80B 175.90 -7.60 183.50 2020 ---- 185.10B 167.50A 185.10B 173.30 -7.60 180.90 2025 ---- 182.40B 165.00A 182.40B 170.80 -7.60 178.40 2030 ---- 179.80B 162.60A 179.80B 168.30 -7.50 175.80 2035 ---- 177.20B 160.20A 177.20B 165.80 -7.50 173.30 2040 ---- 174.60B 157.80A 174.60B 163.30 -7.50 170.80 2045 ---- 172.10B 155.50A 172.10B 160.90 -7.50 168.40 2050 ---- 169.50B 153.20A 169.50B 158.50 -7.50 166.00 2055 ---- 167.10B 151.00A 167.10B 156.20 -7.40 163.60 2060 ---- 164.70B 148.80A 164.70B 153.90 -7.40 161.30 2065 ---- 162.30B 146.60A 162.30B 151.60 -7.40 159.00 2070 ---- 159.90B 144.40A 159.90B 149.40 -7.30 156.70 2075 ---- 157.60B 142.30A 157.60B 147.10 -7.40 154.50 2080 ---- 155.30B 140.20A 155.30B 145.00 -7.30 152.30 2085 ---- 153.00B 138.20A 153.00B 142.80 -7.40 150.20 2090 ---- 150.80B 136.10A 150.80B 140.70 -7.30 148.00 2095 ---- 148.60B 134.20A 148.60B 138.70 -7.20 145.90 2100 ---- 146.40B 132.20A 146.40B 136.60 -7.20 143.80 600 2105 ---- 144.30B 130.30A 144.30B 134.60 -7.20 141.80 2110 ---- 142.20B 128.40A 142.20B 132.70 -7.10 139.80 2115 ---- 140.10B 126.50A 140.10B 130.70 -7.10 137.80 2120 ---- 138.10B 124.70A 138.10B 128.80 -7.10 135.90 2125 ---- 136.10B 122.90A 136.10B 127.00 -6.90 133.90 2130 ---- 134.10B 121.10A 134.10B 125.10 -6.90 132.00 2135 ---- 132.20B 119.40A 132.20B 123.30 -6.90 130.20 2140 ---- 130.30B 117.70A 130.30B 121.50 -6.80 128.30 2145 ---- 128.40B 116.00A 128.40B 119.80 -6.70 126.50 2150 ---- 126.60B 114.30A 126.60B 118.10 -6.70 124.80 2155 ---- 124.70B 112.70A 124.70B 116.40 -6.60 123.00 2160 ---- 123.00B 111.10A 123.00B 114.70 -6.60 121.30 2165 ---- 121.20B 109.50A 121.20B 113.10 -6.50 119.60 2170 ---- 119.50B 108.00A 119.50B 111.50 -6.40 117.90 2175 ---- 117.80B 106.50A 117.80B 109.90 -6.40 116.30 2180 ---- 116.10B 105.00A 116.10B 108.30 -6.40 114.70 2185 ---- 114.50B 103.50A 114.50B 106.80 -6.30 113.10 2190 ---- 112.90B 102.10A 112.90B 105.30 -6.20 111.50 2195 ---- 111.30B 100.70A 111.30B 103.80 -6.20 110.00 2200 ---- 109.70B 99.30A 109.60B 102.30 -6.20 108.50 2205 ---- 108.20B 97.90A 108.20B 100.90 -6.10 107.00 2210 ---- 106.70B 96.60A 106.70B 99.50 -6.00 105.50 2215 ---- 105.20B 95.20A 105.20B 98.10 -6.00 104.10 2220 ---- 103.70B 93.90A 103.70B 96.70 -6.00 102.70 2225 ---- 102.30B 92.70A 102.30B 95.40 -5.90 101.30 2230 ---- 100.90B 91.40A 100.90B 94.10 -5.80 99.90 2235 ---- 99.50B 90.20A 99.50B 92.80 -5.80 98.60 2240 ---- 98.10B 89.00A 98.00B 91.50 -5.80 97.30 2245 ---- 96.80B 87.80A 96.80B 90.20 -5.80 96.00 2250 ---- 95.40B 86.60A 95.40B 89.00 -5.70 94.70 2255 ---- 94.10B 85.40A 94.10B 87.80 -5.60 93.40 2260 ---- 92.90B 84.30A 92.90B 86.60 -5.60 92.20 2265 ---- 91.60B 83.20A 91.60B 85.40 -5.60 91.00 2270 ---- 90.40B 82.10A 90.40B 84.20 -5.60 89.80 2275 ---- 89.20B 81.00A 89.20B 83.10 -5.50 88.60 2280 ---- 88.00B 79.90A 88.00B 82.00 -5.50 87.50 2285 ---- 86.80B 78.90A 86.70B 80.90 -5.40 86.30 2290 ---- 85.60B 77.70A 85.60B 79.80 -5.40 85.20 2295 ---- 84.50B 76.70A 84.40B 78.80 -5.30 84.10 2300 ---- 83.40B 75.70A 83.40B 77.70 -5.40 83.10 2305 ---- 82.30B 74.70A 82.30B 76.70 -5.30 82.00 2310 ---- 81.20B 73.80A 81.20B 75.70 -5.30 81.00 2315 ---- 80.10B 72.80A 80.10B 74.70 -5.20 79.90 2320 ---- 79.10B 71.90A 79.00B 73.70 -5.20 78.90 2325 ---- 78.00B 71.00A 78.00B 72.80 -5.10 77.90 2330 ---- 77.10B 70.10A 77.10B 71.80 -5.20 77.00 2335 ---- 76.10B 69.20A 76.10B 70.90 -5.10 76.00 2340 ---- ---- 68.30A 68.30A 70.00 -5.10 75.10 2345 ---- 74.20B 67.40A 74.20B 69.10 -5.00 74.10 2350 ---- ---- 66.60A 66.60A 68.20 -5.00 73.20 2360 ---- ---- 64.90A 64.90A 66.50 -4.90 71.40 2370 ---- ---- 63.30A 63.30A 64.90 -4.80 69.70 2375 ---- ---- 62.50A 62.50A 64.10 -4.80 68.90 2380 ---- ---- 61.70A 61.70A 63.20 -4.80 68.00 2390 ---- ---- 60.20A 60.20A 61.70 -4.70 66.40 2400 ---- ---- 58.70A 58.70A 60.20 -4.60 64.80 2410 ---- ---- 57.30A 57.30A 58.70 -4.60 63.30 2420 ---- ---- 55.90A 55.90A 57.20 -4.60 61.80 2425 ---- ---- 55.20A 55.20A 56.50 -4.50 61.00 2430 ---- ---- 54.60A 54.60A 55.80 -4.50 60.30 2440 ---- ---- 53.30A 53.30A 54.50 -4.40 58.90 2450 50.60 50.60 50.60 52.50B 53.20 -4.30 27 57.50 2475 ---- ---- 49.00A 49.00A 50.10 -4.10 54.20 2500 ---- ---- 46.20A 46.20A 47.10 -4.10 51.20 2525 ---- ---- 43.60A 43.60A 44.40 -4.00 48.40 2550 ---- ---- 41.20A 41.20A 41.90 -3.80 45.70 2575 ---- ---- 38.90A 38.90A 39.60 -3.60 43.20 2600 ---- ---- 36.20A 36.20A 37.40 -3.50 40.90 2625 ---- ---- 34.40A 34.40A 35.30 -3.50 38.80 3000 ---- ---- ---- 17.30A ---- ---- ---- 3400 8.80 8.80 8.60A 8.60A 8.80 -1.60 110 10.40 20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 862.10 -8.90 871.00 1275 ---- ---- ---- ---- 837.10 -8.90 846.00 1300 ---- ---- ---- ---- 812.10 -8.90 821.00 1325 ---- ---- ---- ---- 787.10 -8.90 796.00 1350 ---- ---- ---- ---- 762.10 -8.90 771.00 1375 ---- ---- ---- ---- 737.10 -8.90 746.00 1400 ---- ---- ---- ---- 712.10 -8.90 721.00 1425 ---- ---- ---- ---- 687.10 -8.90 696.00 1450 ---- ---- ---- ---- 662.10 -8.90 671.00 1460 ---- ---- ---- ---- 652.10 -8.90 661.00 1470 ---- ---- ---- ---- 642.10 -8.90 651.00 1475 ---- ---- ---- ---- 637.10 -8.90 646.00 1480 ---- ---- ---- ---- 632.10 -8.90 641.00 1490 ---- ---- ---- ---- 622.10 -8.90 631.00 1500 ---- ---- ---- ---- 612.10 -9.00 621.10 1510 ---- ---- ---- ---- 602.20 -9.00 611.20 1520 ---- ---- ---- ---- 592.40 -8.90 601.30 1525 ---- ---- ---- ---- 587.50 -8.90 596.40 1530 ---- ---- ---- ---- 582.60 -8.90 591.50 1540 ---- ---- ---- ---- 572.80 -9.00 581.80 1545 ---- ---- ---- ---- 567.90 -9.00 576.90 1550 ---- ---- ---- ---- 563.10 -8.90 572.00 1555 ---- ---- ---- ---- 558.20 -9.00 567.20 1560 ---- ---- ---- ---- 553.40 -9.00 562.40 1565 ---- ---- ---- ---- 548.60 -9.00 557.60 1570 ---- ---- ---- ---- 543.80 -8.90 552.70 1575 ---- ---- ---- ---- 539.00 -9.00 548.00 1580 ---- ---- ---- ---- 534.20 -9.00 543.20 1585 ---- ---- ---- ---- 529.40 -9.00 538.40 1590 ---- ---- ---- ---- 524.60 -9.00 533.60 1595 ---- ---- ---- ---- 519.90 -9.00 528.90 1600 ---- ---- ---- ---- 515.10 -9.10 524.20 1605 ---- ---- ---- ---- 510.40 -9.00 519.40 1610 ---- ---- ---- ---- 505.70 -9.00 514.70 1615 ---- ---- ---- ---- 501.00 -9.00 510.00 1620 ---- ---- ---- ---- 496.30 -9.00 505.30 1625 ---- ---- ---- ---- 491.60 -9.10 500.70 1630 ---- ---- ---- ---- 487.00 -9.00 496.00 1635 ---- ---- ---- ---- 482.30 -9.00 491.30 1640 ---- ---- ---- ---- 477.70 -9.00 486.70 1645 ---- ---- ---- ---- 473.10 -9.00 482.10 1650 ---- ---- ---- ---- 468.40 -9.10 477.50 1655 ---- ---- ---- ---- 463.80 -9.10 472.90 1660 ---- ---- ---- ---- 459.30 -9.00 468.30 1665 ---- ---- ---- ---- 454.70 -9.00 463.70 1670 ---- ---- ---- ---- 450.10 -9.00 459.10 1675 ---- ---- ---- ---- 445.60 -9.00 454.60 1680 ---- ---- ---- ---- 441.00 -9.00 450.00 1685 ---- ---- ---- ---- 436.50 -9.00 445.50 1690 ---- ---- ---- ---- 432.00 -9.00 441.00 1695 ---- ---- ---- ---- 427.50 -9.00 436.50 1700 ---- ---- ---- ---- 423.10 -8.90 432.00 1705 ---- ---- ---- ---- 418.60 -9.00 427.60 1710 ---- ---- ---- ---- 414.20 -8.90 423.10 1715 ---- ---- ---- ---- 409.70 -9.00 418.70 1720 ---- ---- ---- ---- 405.30 -9.00 414.30 1725 ---- ---- ---- ---- 400.90 -9.00 409.90 1730 ---- ---- ---- ---- 396.60 -8.90 405.50 1735 ---- ---- ---- ---- 392.20 -8.90 401.10 1740 ---- ---- ---- ---- 387.90 -8.90 396.80 1745 ---- ---- ---- ---- 383.50 -9.00 392.50 1750 ---- ---- ---- ---- 379.20 -9.00 388.20 1755 ---- ---- ---- ---- 375.00 -8.90 383.90 1760 ---- ---- ---- ---- 370.70 -8.90 379.60 1765 ---- ---- ---- ---- 366.50 -8.90 375.40 1770 ---- ---- ---- ---- 362.20 -8.90 371.10 1775 ---- ---- ---- ---- 358.00 -8.90 366.90 1780 ---- ---- ---- ---- 353.90 -8.80 362.70 1785 ---- ---- ---- ---- 349.70 -8.90 358.60 1790 ---- ---- ---- ---- 345.60 -8.80 354.40 1795 ---- ---- ---- ---- 341.50 -8.80 350.30 1800 ---- ---- ---- ---- 337.40 -8.80 346.20 1805 ---- ---- ---- ---- 333.30 -8.80 342.10 1810 ---- ---- ---- ---- 329.30 -8.80 338.10 1815 ---- ---- ---- ---- 325.30 -8.70 334.00 1820 ---- ---- ---- ---- 321.30 -8.70 330.00 1825 ---- ---- ---- ---- 317.30 -8.70 326.00 1830 ---- ---- ---- ---- 313.40 -8.70 322.10 1835 ---- ---- ---- ---- 309.50 -8.70 318.20 1840 ---- ---- ---- ---- 305.60 -8.70 314.30 1845 ---- ---- ---- ---- 301.70 -8.70 310.40 1850 ---- ---- ---- ---- 297.90 -8.70 306.60 1855 ---- ---- ---- ---- 294.10 -8.70 302.80 1860 ---- ---- ---- ---- 290.40 -8.60 299.00 1865 ---- ---- ---- ---- 286.60 -8.60 295.20 1870 ---- ---- ---- ---- 282.90 -8.60 291.50 1875 ---- ---- ---- ---- 279.30 -8.50 287.80 1880 ---- ---- ---- ---- 275.60 -8.60 284.20 1885 ---- ---- ---- ---- 272.00 -8.50 280.50 1890 ---- ---- ---- ---- 268.40 -8.50 276.90 1895 ---- ---- ---- ---- 264.90 -8.50 273.40 1900 ---- ---- ---- ---- 261.40 -8.40 269.80 1905 ---- ---- ---- ---- 257.90 -8.40 266.30 1910 ---- ---- ---- ---- 254.50 -8.40 262.90 1915 ---- ---- ---- ---- 251.10 -8.30 259.40 1920 ---- ---- ---- ---- 247.70 -8.30 256.00 1925 ---- ---- ---- ---- 244.40 -8.30 252.70 1930 ---- ---- ---- ---- 241.10 -8.30 249.40 1935 ---- ---- ---- ---- 237.80 -8.30 246.10 1940 ---- ---- ---- ---- 234.60 -8.20 242.80 1945 ---- ---- ---- ---- 231.40 -8.20 239.60 1950 ---- ---- ---- ---- 228.20 -8.20 236.40 1955 ---- ---- ---- ---- 225.10 -8.10 233.20 1960 ---- ---- ---- ---- 222.00 -8.10 230.10 1965 ---- ---- ---- ---- 219.00 -8.00 227.00 1970 ---- ---- ---- ---- 215.90 -8.10 224.00 1975 ---- ---- ---- ---- 213.00 -8.00 221.00 1980 ---- ---- ---- ---- 210.00 -8.00 218.00 1985 ---- ---- ---- ---- 207.10 -8.00 215.10 1990 ---- ---- ---- ---- 204.30 -7.90 212.20 1995 ---- ---- ---- ---- 201.50 -7.80 209.30 2000 ---- ---- ---- ---- 198.70 -7.80 206.50 2005 ---- ---- ---- ---- 195.90 -7.80 203.70 2010 ---- ---- ---- ---- 193.20 -7.80 201.00 2015 ---- ---- ---- ---- 190.50 -7.80 198.30 2020 ---- ---- ---- ---- 187.90 -7.70 195.60 2025 ---- ---- ---- ---- 185.30 -7.70 193.00 2030 ---- ---- ---- ---- 182.80 -7.60 190.40 2035 ---- ---- ---- ---- 180.30 -7.50 187.80 2040 ---- ---- ---- ---- 177.80 -7.50 185.30 2045 ---- ---- ---- ---- 175.30 -7.50 182.80 2050 ---- ---- ---- ---- 172.90 -7.50 180.40 2055 ---- ---- ---- ---- 170.60 -7.40 178.00 2060 ---- ---- ---- ---- 168.20 -7.40 175.60 2065 ---- ---- ---- ---- 165.90 -7.40 173.30 2070 ---- ---- ---- ---- 163.70 -7.30 171.00 2075 ---- ---- ---- ---- 161.40 -7.30 168.70 2080 ---- ---- ---- ---- 159.30 -7.20 166.50 2085 ---- ---- ---- ---- 157.10 -7.20 164.30 2090 ---- ---- ---- ---- 155.00 -7.10 162.10 2095 ---- ---- ---- ---- 152.90 -7.10 160.00 2100 ---- ---- ---- ---- 150.80 -7.10 157.90 2105 ---- ---- ---- ---- 148.80 -7.00 155.80 2110 ---- ---- ---- ---- 146.80 -7.00 153.80 2115 ---- ---- ---- ---- 144.90 -6.90 151.80 2120 ---- ---- ---- ---- 142.90 -6.90 149.80 2125 ---- ---- ---- ---- 141.00 -6.90 147.90 2130 ---- ---- ---- ---- 139.20 -6.80 146.00 2135 ---- ---- ---- ---- 137.30 -6.80 144.10 2140 ---- ---- ---- ---- 135.50 -6.80 142.30 2145 ---- ---- ---- ---- 133.70 -6.70 140.40 2150 ---- ---- ---- ---- 132.00 -6.60 138.60 2155 ---- ---- ---- ---- 130.30 -6.60 136.90 2160 ---- ---- ---- ---- 128.60 -6.60 135.20 2165 ---- ---- ---- ---- 126.90 -6.50 133.40 2170 ---- ---- ---- ---- 125.30 -6.50 131.80 2175 ---- ---- ---- ---- 123.70 -6.40 130.10 2180 ---- ---- ---- ---- 122.10 -6.40 128.50 2185 ---- ---- ---- ---- 120.50 -6.40 126.90 2190 ---- ---- ---- ---- 119.00 -6.30 125.30 2195 ---- ---- ---- ---- 117.50 -6.20 123.70 2200 ---- ---- ---- ---- 116.00 -6.20 122.20 2205 ---- ---- ---- ---- 114.50 -6.20 120.70 2210 ---- ---- ---- ---- 113.00 -6.20 119.20 2215 ---- ---- ---- ---- 111.60 -6.10 117.70 2220 ---- ---- ---- ---- 110.20 -6.10 116.30 2225 ---- ---- ---- ---- 108.80 -6.10 114.90 2230 ---- ---- ---- ---- 107.50 -6.00 113.50 2235 ---- ---- ---- ---- 106.10 -6.00 112.10 2240 ---- ---- ---- ---- 104.80 -5.90 110.70 2245 ---- ---- ---- ---- 103.50 -5.90 109.40 2250 ---- ---- ---- ---- 102.20 -5.80 108.00 2255 ---- ---- ---- ---- 100.90 -5.80 106.70 2260 ---- ---- ---- ---- 99.70 -5.70 105.40 2265 ---- ---- ---- ---- 98.50 -5.70 104.20 2270 ---- ---- ---- ---- 97.30 -5.60 102.90 2275 ---- ---- ---- ---- 96.10 -5.60 101.70 2280 ---- ---- ---- ---- 94.90 -5.60 100.50 2285 ---- ---- ---- ---- 93.70 -5.60 99.30 2290 ---- ---- ---- ---- 92.60 -5.50 98.10 2295 ---- ---- ---- ---- 91.50 -5.40 96.90 2300 ---- ---- ---- ---- 90.40 -5.40 95.80 2305 ---- ---- ---- ---- 89.30 -5.40 94.70 2310 ---- ---- ---- ---- 88.20 -5.30 93.50 2315 ---- ---- ---- ---- 87.10 -5.30 92.40 2320 ---- ---- ---- ---- 86.10 -5.30 91.40 2325 ---- ---- ---- ---- 85.10 -5.20 90.30 2330 ---- ---- ---- ---- 84.00 -5.20 89.20 2335 ---- ---- ---- ---- 83.00 -5.20 88.20 2340 ---- ---- ---- ---- 82.10 -5.10 87.20 2345 ---- ---- ---- ---- 81.10 -5.10 86.20 2350 ---- ---- ---- ---- 80.10 -5.10 85.20 2355 ---- ---- ---- ---- 79.20 -5.00 84.20 2360 ---- ---- ---- ---- 78.30 -4.90 83.20 2370 ---- ---- ---- ---- 76.40 -5.00 81.40 2375 ---- ---- ---- ---- 75.60 -4.80 80.40 2380 ---- ---- ---- ---- 74.70 -4.80 79.50 2390 ---- ---- ---- ---- 73.00 -4.70 77.70 2400 ---- ---- ---- ---- 71.30 -4.70 76.00 2410 ---- ---- ---- ---- 69.70 -4.60 74.30 2420 ---- ---- ---- ---- 68.10 -4.60 72.70 2425 ---- ---- ---- ---- 67.40 -4.50 71.90 2430 ---- ---- ---- ---- 66.60 -4.50 71.10 2440 ---- ---- ---- ---- 65.10 -4.50 69.60 2450 ---- ---- ---- ---- 63.70 -4.40 68.10 2460 ---- ---- ---- ---- 62.30 -4.30 66.60 2475 ---- ---- ---- ---- 60.30 -4.20 64.50 2500 ---- ---- ---- ---- 57.10 -4.10 61.20 2525 ---- ---- ---- ---- 54.20 -3.90 58.10 2550 ---- ---- ---- ---- 51.50 -3.70 55.20 2575 ---- ---- ---- ---- 48.90 -3.70 52.60 2600 ---- ---- ---- ---- 46.50 -3.60 50.10 2625 ---- ---- ---- ---- 44.30 -3.40 47.70 2650 ---- ---- ---- ---- 42.30 -3.20 45.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1112.10 -8.90 1121.00 1025 ---- ---- ---- ---- 1087.10 -8.90 1096.00 1050 ---- ---- ---- ---- 1062.10 -8.90 1071.00 1075 ---- ---- ---- ---- 1037.10 -8.90 1046.00 1090 ---- ---- ---- ---- 1022.10 -8.90 1031.00 1100 ---- ---- ---- ---- 1012.10 -8.90 1021.00 1110 ---- ---- ---- ---- 1002.10 -8.90 1011.00 1120 ---- ---- ---- ---- 992.10 -8.90 1001.00 1125 ---- ---- ---- ---- 987.10 -8.90 996.00 1130 ---- ---- ---- ---- 982.10 -8.90 991.00 1140 ---- ---- ---- ---- 972.10 -8.90 981.00 1150 ---- ---- ---- ---- 962.10 -8.90 971.00 1160 ---- ---- ---- ---- 952.10 -8.90 961.00 1170 ---- ---- ---- ---- 942.10 -8.90 951.00 1175 ---- ---- ---- ---- 937.10 -8.90 946.00 1180 ---- ---- ---- ---- 932.10 -8.90 941.00 1190 ---- ---- ---- ---- 922.10 -8.90 931.00 1195 ---- ---- ---- ---- 917.10 -8.90 926.00 1200 ---- ---- ---- ---- 912.10 -8.90 921.00 1205 ---- ---- ---- ---- 907.10 -8.90 916.00 1210 ---- ---- ---- ---- 902.10 -8.90 911.00 1215 ---- ---- ---- ---- 897.10 -8.90 906.00 1220 ---- ---- ---- ---- 892.10 -8.90 901.00 1225 ---- ---- ---- ---- 887.10 -8.90 896.00 1230 ---- ---- ---- ---- 882.10 -8.90 891.00 1235 ---- ---- ---- ---- 877.10 -8.90 886.00 1240 ---- ---- ---- ---- 872.10 -8.90 881.00 1245 ---- ---- ---- ---- 867.10 -8.90 876.00 1250 ---- ---- ---- ---- 862.10 -8.90 871.00 1255 ---- ---- ---- ---- 857.10 -8.90 866.00 1260 ---- ---- ---- ---- 852.10 -8.90 861.00 1265 ---- ---- ---- ---- 847.10 -8.90 856.00 1270 ---- ---- ---- ---- 842.10 -8.90 851.00 1275 ---- ---- ---- ---- 837.10 -8.90 846.00 1280 ---- ---- ---- ---- 832.10 -8.90 841.00 1285 ---- ---- ---- ---- 827.10 -8.90 836.00 1290 ---- ---- ---- ---- 822.10 -8.90 831.00 1295 ---- ---- ---- ---- 817.10 -8.90 826.00 1300 ---- ---- ---- ---- 812.10 -8.90 821.00 1305 ---- ---- ---- ---- 807.10 -8.90 816.00 1310 ---- ---- ---- ---- 802.10 -8.90 811.00 1315 ---- ---- ---- ---- 797.10 -8.90 806.00 1320 ---- ---- ---- ---- 792.10 -8.90 801.00 1325 ---- ---- ---- ---- 787.10 -8.90 796.00 1330 ---- ---- ---- ---- 782.10 -8.90 791.00 1335 ---- ---- ---- ---- 777.10 -8.90 786.00 1340 ---- ---- ---- ---- 772.10 -8.90 781.00 1345 ---- ---- ---- ---- 767.10 -8.90 776.00 1350 ---- ---- ---- ---- 762.10 -8.90 771.00 1355 ---- ---- ---- ---- 757.10 -8.90 766.00 1360 ---- ---- ---- ---- 752.10 -8.90 761.00 1365 ---- ---- ---- ---- 747.10 -8.90 756.00 1370 ---- ---- ---- ---- 742.10 -8.90 751.00 1375 ---- ---- ---- ---- 737.10 -8.90 746.00 1380 ---- ---- ---- ---- 732.10 -8.90 741.00 1385 ---- ---- ---- ---- 727.10 -8.90 736.00 1390 ---- ---- ---- ---- 722.10 -8.90 731.00 1395 ---- ---- ---- ---- 717.10 -8.90 726.00 1400 ---- ---- ---- ---- 712.10 -8.90 721.00 1405 ---- ---- ---- ---- 707.10 -8.90 716.00 1410 ---- ---- ---- ---- 702.10 -8.90 711.00 1415 ---- ---- ---- ---- 697.10 -8.90 706.00 1420 ---- ---- ---- ---- 692.10 -8.90 701.00 1425 ---- ---- ---- ---- 687.10 -8.90 696.00 1430 ---- ---- ---- ---- 682.10 -8.90 691.00 1435 ---- ---- ---- ---- 677.10 -8.90 686.00 1440 ---- ---- ---- ---- 672.10 -8.90 681.00 1445 ---- ---- ---- ---- 667.10 -8.90 676.00 1450 ---- ---- ---- ---- 662.10 -8.90 671.00 1455 ---- ---- ---- ---- 657.10 -8.90 666.00 1460 ---- ---- ---- ---- 652.10 -8.90 661.00 1465 ---- ---- ---- ---- 647.10 -8.90 656.00 1470 ---- ---- ---- ---- 642.10 -8.90 651.00 1475 ---- ---- ---- ---- 637.10 -8.90 646.00 1480 ---- ---- ---- ---- 632.10 -8.90 641.00 1485 ---- ---- ---- ---- 627.10 -8.90 636.00 1490 ---- ---- ---- ---- 622.10 -8.90 631.00 1495 ---- ---- ---- ---- 617.20 -8.90 626.10 1500 ---- ---- ---- ---- 612.20 -8.90 621.10 1505 ---- ---- ---- ---- 607.30 -8.90 616.20 1510 ---- ---- ---- ---- 602.30 -9.00 611.30 1515 ---- ---- ---- ---- 597.40 -9.00 606.40 1520 ---- ---- ---- ---- 592.50 -9.00 601.50 1525 ---- ---- ---- ---- 587.60 -9.00 596.60 1530 ---- ---- ---- ---- 582.80 -9.00 591.80 1535 ---- ---- ---- ---- 577.90 -9.00 586.90 1540 ---- ---- ---- ---- 573.10 -9.00 582.10 1545 ---- ---- ---- ---- 568.20 -9.10 577.30 1550 ---- ---- ---- ---- 563.40 -9.00 572.40 1555 ---- ---- ---- ---- 558.60 -9.00 567.60 1560 ---- ---- ---- ---- 553.80 -9.10 562.90 1565 ---- ---- ---- ---- 549.10 -9.00 558.10 1570 ---- ---- ---- ---- 544.30 -9.00 553.30 1575 ---- ---- ---- ---- 539.50 -9.10 548.60 1580 ---- ---- ---- ---- 534.80 -9.00 543.80 1585 ---- ---- ---- ---- 530.10 -9.00 539.10 1590 ---- ---- ---- ---- 525.40 -9.00 534.40 1595 ---- ---- ---- ---- 520.70 -9.00 529.70 1600 ---- ---- ---- ---- 516.00 -9.00 525.00 1605 ---- ---- ---- ---- 511.30 -9.00 520.30 1610 ---- ---- ---- ---- 506.60 -9.10 515.70 1615 ---- ---- ---- ---- 502.00 -9.00 511.00 1620 ---- ---- ---- ---- 497.30 -9.10 506.40 1625 ---- ---- ---- ---- 492.70 -9.10 501.80 1630 ---- ---- ---- ---- 488.10 -9.00 497.10 1635 ---- ---- ---- ---- 483.50 -9.00 492.50 1640 ---- ---- ---- ---- 478.90 -9.00 487.90 1645 ---- ---- ---- ---- 474.30 -9.10 483.40 1650 ---- ---- ---- ---- 469.80 -9.00 478.80 1655 ---- ---- ---- ---- 465.20 -9.00 474.20 1660 ---- ---- ---- ---- 460.70 -9.00 469.70 1665 ---- ---- ---- ---- 456.20 -8.90 465.10 1670 ---- ---- ---- ---- 451.60 -9.00 460.60 1675 ---- ---- ---- ---- 447.10 -9.00 456.10 1680 ---- ---- ---- ---- 442.70 -8.90 451.60 1685 ---- ---- ---- ---- 438.20 -8.90 447.10 1690 ---- ---- ---- ---- 433.70 -9.00 442.70 1695 ---- ---- ---- ---- 429.30 -8.90 438.20 1700 ---- ---- ---- ---- 424.90 -8.80 433.70 1705 ---- ---- ---- ---- 420.40 -8.90 429.30 1710 ---- ---- ---- ---- 416.00 -8.90 424.90 1715 ---- ---- ---- ---- 411.70 -8.80 420.50 1720 ---- ---- ---- ---- 407.30 -8.80 416.10 1725 ---- ---- ---- ---- 403.00 -8.80 411.80 1730 ---- ---- ---- ---- 398.60 -8.80 407.40 1735 ---- ---- ---- ---- 394.30 -8.80 403.10 1740 ---- ---- ---- ---- 390.00 -8.80 398.80 1745 ---- ---- ---- ---- 385.80 -8.70 394.50 1750 ---- ---- ---- ---- 381.50 -8.70 390.20 1755 ---- ---- ---- ---- 377.30 -8.70 386.00 1760 ---- ---- ---- ---- 373.10 -8.60 381.70 1765 ---- ---- ---- ---- 368.90 -8.60 377.50 1770 ---- ---- ---- ---- 364.70 -8.60 373.30 1775 ---- ---- ---- ---- 360.60 -8.60 369.20 1780 ---- ---- ---- ---- 356.50 -8.50 365.00 1785 ---- ---- ---- ---- 352.40 -8.50 360.90 1790 ---- ---- ---- ---- 348.30 -8.50 356.80 1795 ---- ---- ---- ---- 344.30 -8.50 352.80 1800 ---- ---- ---- ---- 340.20 -8.50 348.70 1805 ---- ---- ---- ---- 336.20 -8.50 344.70 1810 ---- ---- ---- ---- 332.30 -8.40 340.70 1815 ---- ---- ---- ---- 328.40 -8.40 336.80 1820 ---- ---- ---- ---- 324.50 -8.40 332.90 1825 ---- ---- ---- ---- 320.60 -8.40 329.00 1830 ---- ---- ---- ---- 316.70 -8.40 325.10 1835 ---- ---- ---- ---- 312.90 -8.40 321.30 1840 ---- ---- ---- ---- 309.20 -8.30 317.50 1845 ---- ---- ---- ---- 305.40 -8.30 313.70 1850 ---- ---- ---- ---- 301.70 -8.30 310.00 400 1855 ---- ---- ---- ---- 298.00 -8.30 306.30 1860 ---- ---- ---- ---- 294.40 -8.30 302.70 1865 ---- ---- ---- ---- 290.80 -8.30 299.10 1870 ---- ---- ---- ---- 287.20 -8.30 295.50 1875 ---- ---- ---- ---- 283.70 -8.20 291.90 1880 ---- ---- ---- ---- 280.20 -8.20 288.40 75 1885 ---- ---- ---- ---- 276.70 -8.30 285.00 1890 ---- ---- ---- ---- 273.30 -8.20 281.50 1895 ---- ---- ---- ---- 269.90 -8.20 278.10 1900 ---- ---- ---- ---- 266.50 -8.20 274.70 1905 ---- ---- ---- ---- 263.20 -8.20 271.40 1910 ---- ---- ---- ---- 259.90 -8.20 268.10 1915 ---- ---- ---- ---- 256.60 -8.20 264.80 1920 ---- ---- ---- ---- 253.40 -8.20 261.60 1925 ---- ---- ---- ---- 250.20 -8.20 258.40 1930 ---- ---- ---- ---- 247.10 -8.10 255.20 1935 ---- ---- ---- ---- 243.90 -8.20 252.10 1940 ---- ---- ---- ---- 240.80 -8.20 249.00 1945 ---- ---- ---- ---- 237.80 -8.10 245.90 1950 ---- ---- ---- ---- 234.80 -8.10 242.90 1955 ---- ---- ---- ---- 231.80 -8.10 239.90 1960 ---- ---- ---- ---- 228.80 -8.10 236.90 1965 ---- ---- ---- ---- 225.90 -8.10 234.00 1970 ---- ---- ---- ---- 223.00 -8.10 231.10 100 1975 ---- ---- ---- ---- 220.10 -8.10 228.20 1980 ---- ---- ---- ---- 217.30 -8.00 225.30 1985 ---- ---- ---- ---- 214.50 -8.00 222.50 1990 ---- ---- ---- ---- 211.80 -7.90 219.70 1995 ---- ---- ---- ---- 209.00 -7.90 216.90 2000 ---- ---- ---- ---- 206.30 -7.90 214.20 130 2005 ---- ---- ---- ---- 203.60 -7.90 211.50 2010 ---- ---- ---- ---- 201.00 -7.80 208.80 220 2015 ---- ---- ---- ---- 198.40 -7.70 206.10 2020 ---- ---- ---- ---- 195.80 -7.70 203.50 2025 ---- ---- ---- ---- 193.20 -7.70 200.90 2030 ---- ---- ---- ---- 190.70 -7.60 198.30 2035 ---- ---- ---- ---- 188.20 -7.60 195.80 2040 ---- ---- ---- ---- 185.80 -7.40 193.20 50 2045 ---- ---- ---- ---- 183.30 -7.50 190.80 2050 ---- ---- ---- ---- 180.90 -7.40 188.30 10 2055 ---- ---- ---- ---- 178.60 -7.30 185.90 2060 ---- ---- ---- ---- 176.20 -7.30 183.50 2065 ---- ---- ---- ---- 173.90 -7.20 181.10 2070 ---- ---- ---- ---- 171.70 -7.10 178.80 2075 ---- ---- ---- ---- 169.40 -7.10 176.50 2080 ---- ---- ---- ---- 167.20 -7.00 174.20 2085 ---- ---- ---- ---- 165.00 -6.90 171.90 2090 ---- ---- ---- ---- 162.90 -6.80 169.70 2095 ---- ---- ---- ---- 160.80 -6.80 167.60 2100 ---- ---- ---- ---- 158.70 -6.70 165.40 10 2105 ---- ---- ---- ---- 156.70 -6.60 163.30 2110 ---- ---- ---- ---- 154.70 -6.50 161.20 2115 ---- ---- ---- ---- 152.70 -6.50 159.20 2120 ---- ---- ---- ---- 150.70 -6.50 157.20 2125 ---- ---- ---- ---- 148.80 -6.40 155.20 2130 ---- ---- ---- ---- 146.90 -6.40 153.30 2135 ---- ---- ---- ---- 145.10 -6.30 151.40 2140 ---- ---- ---- ---- 143.30 -6.30 149.60 50 2145 ---- ---- ---- ---- 141.50 -6.20 147.70 2150 ---- ---- ---- ---- 139.70 -6.20 145.90 5 2155 ---- ---- ---- ---- 138.00 -6.20 144.20 2160 ---- ---- ---- ---- 136.30 -6.20 142.50 2165 ---- ---- ---- ---- 134.60 -6.20 140.80 2170 ---- ---- ---- ---- 132.90 -6.20 139.10 2175 ---- ---- ---- ---- 131.30 -6.20 137.50 2180 ---- ---- ---- ---- 129.70 -6.20 135.90 2185 ---- ---- ---- ---- 128.10 -6.20 134.30 2190 ---- ---- ---- ---- 126.50 -6.20 132.70 2195 ---- ---- ---- ---- 125.00 -6.20 131.20 2200 ---- ---- ---- ---- 123.50 -6.20 129.70 500 2205 ---- ---- ---- ---- 121.90 -6.30 128.20 2210 ---- ---- ---- ---- 120.50 -6.20 126.70 2215 ---- ---- ---- ---- 119.00 -6.30 125.30 2220 ---- ---- ---- ---- 117.50 -6.30 123.80 2225 ---- ---- ---- ---- 116.10 -6.30 122.40 2230 ---- ---- ---- ---- 114.70 -6.30 121.00 2235 ---- ---- ---- ---- 113.20 -6.40 119.60 2240 ---- ---- ---- ---- 111.90 -6.30 118.20 2245 ---- ---- ---- ---- 110.50 -6.40 116.90 2250 ---- ---- ---- ---- 109.10 -6.40 115.50 1005 2255 ---- ---- ---- ---- 107.80 -6.40 114.20 2260 ---- ---- ---- ---- 106.40 -6.50 112.90 2265 ---- ---- ---- ---- 105.10 -6.50 111.60 2270 ---- ---- ---- ---- 103.80 -6.50 110.30 2275 ---- ---- ---- ---- 102.60 -6.40 109.00 2280 ---- ---- ---- ---- 101.30 -6.40 107.70 2285 ---- ---- ---- ---- 100.00 -6.50 106.50 2290 ---- ---- ---- ---- 98.80 -6.40 105.20 2295 ---- ---- ---- ---- 97.60 -6.40 104.00 2300 ---- ---- ---- ---- 96.40 -6.40 102.80 510 2305 ---- ---- ---- ---- 95.20 -6.40 101.60 2310 ---- ---- ---- ---- 94.00 -6.40 100.40 2315 ---- ---- ---- ---- 92.80 -6.40 99.20 2320 ---- ---- ---- ---- 91.70 -6.40 98.10 2325 ---- ---- ---- ---- 90.60 -6.30 96.90 2330 ---- ---- ---- ---- 89.40 -6.40 95.80 2335 ---- ---- ---- ---- 88.30 -6.40 94.70 2340 ---- ---- ---- ---- 87.20 -6.30 93.50 2345 ---- ---- ---- ---- 86.20 -6.20 92.40 2350 ---- ---- ---- ---- 85.10 -6.30 91.40 2355 ---- ---- ---- ---- 84.00 -6.30 90.30 2360 ---- ---- ---- ---- 83.00 -6.20 89.20 2370 ---- ---- ---- ---- 81.00 -6.10 87.10 2375 ---- ---- ---- ---- 80.00 -6.10 86.10 2380 ---- ---- ---- ---- 79.00 -6.10 85.10 2390 ---- ---- ---- ---- 77.10 -6.00 83.10 2400 ---- ---- ---- ---- 75.20 -6.00 81.20 22 2410 ---- ---- ---- ---- 73.40 -5.90 79.30 2420 ---- ---- ---- ---- 71.60 -5.90 77.50 2425 ---- ---- ---- ---- 70.70 -5.90 76.60 2430 ---- ---- ---- ---- 69.80 -5.90 75.70 2440 ---- ---- ---- ---- 68.20 -5.70 73.90 2450 ---- ---- ---- ---- 66.50 -5.70 72.20 2460 ---- ---- ---- ---- 64.90 -5.70 70.60 2475 ---- ---- ---- ---- 62.70 -5.50 68.20 2500 ---- ---- 59.20A 59.20A 59.10 -5.40 64.50 162 2525 ---- ---- ---- ---- 55.70 -5.30 61.00 2550 ---- ---- ---- ---- 52.60 -5.20 57.80 2575 ---- ---- ---- ---- 49.80 -5.00 54.80 2600 ---- ---- ---- ---- 47.20 -4.90 52.10 2625 ---- ---- ---- ---- 44.70 -4.80 49.50 2650 ---- ---- ---- ---- 42.50 -4.70 47.20 2800 ---- ---- ---- ---- 32.10 -4.20 36.30 2950 ---- ---- ---- ---- 25.50 -3.70 29.20 3000 ---- ---- ---- ---- 23.90 -3.50 27.40 2000 3500 ---- ---- ---- ---- 15.90 -1.40 17.30 4000 ---- ---- ---- ---- 13.60 -.40 14.00 900 ---- ---- ---- ---- 1212.10 -8.90 1221.00 925 ---- ---- ---- ---- 1187.10 -8.90 1196.00 950 ---- ---- ---- ---- 1162.10 -8.90 1171.00 975 ---- ---- ---- ---- 1137.10 -8.90 1146.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 851.50 -8.70 860.20 1300 ---- ---- ---- ---- 826.50 -8.70 835.20 1325 ---- ---- ---- ---- 801.50 -8.70 810.20 1350 ---- ---- ---- ---- 776.50 -8.70 785.20 1375 ---- ---- ---- ---- 751.50 -8.70 760.20 1400 ---- ---- ---- ---- 726.50 -8.70 735.20 1425 ---- ---- ---- ---- 701.50 -8.70 710.20 1450 ---- ---- ---- ---- 676.50 -8.70 685.20 1470 ---- ---- ---- ---- 656.50 -8.70 665.20 1475 ---- ---- ---- ---- 651.50 -8.70 660.20 1480 ---- ---- ---- ---- 646.50 -8.70 655.20 1490 ---- ---- ---- ---- 636.60 -8.70 645.30 1500 ---- ---- ---- ---- 626.70 -8.80 635.50 1510 ---- ---- ---- ---- 616.90 -8.80 625.70 1520 ---- ---- ---- ---- 607.10 -8.80 615.90 1525 ---- ---- ---- ---- 602.30 -8.80 611.10 1530 ---- ---- ---- ---- 597.40 -8.90 606.30 1540 ---- ---- ---- ---- 587.80 -8.80 596.60 1550 ---- ---- ---- ---- 578.20 -8.80 587.00 1560 ---- ---- ---- ---- 568.70 -8.80 577.50 1565 ---- ---- ---- ---- 563.90 -8.90 572.80 1570 ---- ---- ---- ---- 559.20 -8.80 568.00 1575 ---- ---- ---- ---- 554.40 -8.90 563.30 1580 ---- ---- ---- ---- 549.70 -8.90 558.60 1585 ---- ---- ---- ---- 545.00 -8.90 553.90 1590 ---- ---- ---- ---- 540.30 -8.90 549.20 1595 ---- ---- ---- ---- 535.70 -8.80 544.50 1600 ---- ---- ---- ---- 531.00 -8.90 539.90 1605 ---- ---- ---- ---- 526.30 -8.90 535.20 1610 ---- ---- ---- ---- 521.70 -8.90 530.60 1615 ---- ---- ---- ---- 517.10 -8.90 526.00 1620 ---- ---- ---- ---- 512.50 -8.80 521.30 1625 ---- ---- ---- ---- 507.90 -8.80 516.70 1630 ---- ---- ---- ---- 503.30 -8.80 512.10 1635 ---- ---- ---- ---- 498.70 -8.90 507.60 1640 ---- ---- ---- ---- 494.10 -8.90 503.00 1645 ---- ---- ---- ---- 489.60 -8.80 498.40 1650 ---- ---- ---- ---- 485.00 -8.90 493.90 1655 ---- ---- ---- ---- 480.50 -8.90 489.40 1660 ---- ---- ---- ---- 476.00 -8.80 484.80 1665 ---- ---- ---- ---- 471.50 -8.80 480.30 1670 ---- ---- ---- ---- 467.00 -8.80 475.80 1675 ---- ---- ---- ---- 462.50 -8.90 471.40 1680 ---- ---- ---- ---- 458.00 -8.90 466.90 1685 ---- ---- ---- ---- 453.60 -8.80 462.40 1690 ---- ---- ---- ---- 449.10 -8.90 458.00 1695 ---- ---- ---- ---- 444.70 -8.80 453.50 1700 ---- ---- ---- ---- 440.30 -8.80 449.10 1705 ---- ---- ---- ---- 435.90 -8.80 444.70 1710 ---- ---- ---- ---- 431.50 -8.80 440.30 1715 ---- ---- ---- ---- 427.10 -8.80 435.90 1720 ---- ---- ---- ---- 422.70 -8.90 431.60 1725 ---- ---- ---- ---- 418.40 -8.80 427.20 1730 ---- ---- ---- ---- 414.10 -8.80 422.90 1735 ---- ---- ---- ---- 409.70 -8.90 418.60 1740 ---- ---- ---- ---- 405.40 -8.90 414.30 1745 ---- ---- ---- ---- 401.20 -8.80 410.00 1750 ---- ---- ---- ---- 396.90 -8.80 405.70 1755 ---- ---- ---- ---- 392.70 -8.80 401.50 1760 ---- ---- ---- ---- 388.40 -8.80 397.20 1765 ---- ---- ---- ---- 384.20 -8.80 393.00 1770 ---- ---- ---- ---- 380.00 -8.80 388.80 1775 ---- ---- ---- ---- 375.90 -8.70 384.60 1780 ---- ---- ---- ---- 371.70 -8.80 380.50 1785 ---- ---- ---- ---- 367.60 -8.70 376.30 1790 ---- ---- ---- ---- 363.50 -8.70 372.20 1795 ---- ---- ---- ---- 359.40 -8.70 368.10 1800 ---- ---- ---- ---- 355.30 -8.70 364.00 1805 ---- ---- ---- ---- 351.20 -8.70 359.90 1810 ---- ---- ---- ---- 347.20 -8.70 355.90 1815 ---- ---- ---- ---- 343.20 -8.70 351.90 1820 ---- ---- ---- ---- 339.20 -8.70 347.90 1825 ---- ---- ---- ---- 335.30 -8.60 343.90 1830 ---- ---- ---- ---- 331.40 -8.60 340.00 1835 ---- ---- ---- ---- 327.50 -8.60 336.10 1840 ---- ---- ---- ---- 323.60 -8.60 332.20 1845 ---- ---- ---- ---- 319.70 -8.60 328.30 1850 ---- ---- ---- ---- 315.90 -8.60 324.50 1855 ---- ---- ---- ---- 312.10 -8.60 320.70 1860 ---- ---- ---- ---- 308.40 -8.50 316.90 1865 ---- ---- ---- ---- 304.60 -8.60 313.20 1870 ---- ---- ---- ---- 300.90 -8.60 309.50 1875 ---- ---- ---- ---- 297.30 -8.50 305.80 1880 ---- ---- ---- ---- 293.60 -8.50 302.10 1885 ---- ---- ---- ---- 290.00 -8.50 298.50 1890 ---- ---- ---- ---- 286.40 -8.50 294.90 1895 ---- ---- ---- ---- 282.90 -8.40 291.30 1900 ---- ---- ---- ---- 279.40 -8.40 287.80 1905 ---- ---- ---- ---- 275.90 -8.40 284.30 1910 ---- ---- ---- ---- 272.40 -8.40 280.80 1915 ---- ---- ---- ---- 269.00 -8.30 277.30 1920 ---- ---- ---- ---- 265.60 -8.30 273.90 1925 ---- ---- ---- ---- 262.30 -8.30 270.60 1930 ---- ---- ---- ---- 259.00 -8.20 267.20 1935 ---- ---- ---- ---- 255.70 -8.20 263.90 1940 ---- ---- ---- ---- 252.50 -8.20 260.70 1945 ---- ---- ---- ---- 249.20 -8.20 257.40 1950 ---- ---- ---- ---- 246.10 -8.10 254.20 1955 ---- ---- ---- ---- 242.90 -8.20 251.10 1960 ---- ---- ---- ---- 239.80 -8.10 247.90 1965 ---- ---- ---- ---- 236.80 -8.10 244.90 1970 ---- ---- ---- ---- 233.80 -8.00 241.80 1975 ---- ---- ---- ---- 230.80 -8.00 238.80 1980 ---- ---- ---- ---- 227.80 -8.00 235.80 1985 ---- ---- ---- ---- 224.90 -8.00 232.90 1990 ---- ---- ---- ---- 222.00 -8.00 230.00 1995 ---- ---- ---- ---- 219.20 -7.90 227.10 2000 ---- ---- ---- ---- 216.40 -7.90 224.30 2005 ---- ---- ---- ---- 213.60 -7.90 221.50 2010 ---- ---- ---- ---- 210.90 -7.80 218.70 2015 ---- ---- ---- ---- 208.30 -7.70 216.00 2020 ---- ---- ---- ---- 205.60 -7.80 213.40 2025 ---- ---- ---- ---- 203.00 -7.70 210.70 2030 ---- ---- ---- ---- 200.50 -7.60 208.10 2035 ---- ---- ---- ---- 197.90 -7.70 205.60 2040 ---- ---- ---- ---- 195.50 -7.60 203.10 2045 ---- ---- ---- ---- 193.00 -7.60 200.60 2050 ---- ---- ---- ---- 190.60 -7.50 198.10 2055 ---- ---- ---- ---- 188.20 -7.50 195.70 2060 ---- ---- ---- ---- 185.90 -7.50 193.40 2065 ---- ---- ---- ---- 183.60 -7.40 191.00 2070 ---- ---- ---- ---- 181.40 -7.40 188.80 2075 ---- ---- ---- ---- 179.10 -7.40 186.50 2080 ---- ---- ---- ---- 176.90 -7.40 184.30 2085 ---- ---- ---- ---- 174.80 -7.30 182.10 2090 ---- ---- ---- ---- 172.70 -7.20 179.90 2095 ---- ---- ---- ---- 170.60 -7.20 177.80 2100 ---- ---- ---- ---- 168.50 -7.20 175.70 2105 ---- ---- ---- ---- 166.50 -7.20 173.70 2110 ---- ---- ---- ---- 164.50 -7.10 171.60 2115 ---- ---- ---- ---- 162.60 -7.00 169.60 2120 ---- ---- ---- ---- 160.70 -7.00 167.70 2125 ---- ---- ---- ---- 158.80 -7.00 165.80 2130 ---- ---- ---- ---- 156.90 -7.00 163.90 2135 ---- ---- ---- ---- 155.10 -6.90 162.00 2140 ---- ---- ---- ---- 153.30 -6.80 160.10 2145 ---- ---- ---- ---- 151.50 -6.80 158.30 2150 ---- ---- ---- ---- 149.70 -6.80 156.50 2155 ---- ---- ---- ---- 148.00 -6.80 154.80 2160 ---- ---- ---- ---- 146.30 -6.70 153.00 2165 ---- ---- ---- ---- 144.60 -6.70 151.30 2170 ---- ---- ---- ---- 143.00 -6.70 149.70 2175 ---- ---- ---- ---- 141.40 -6.60 148.00 2180 ---- ---- ---- ---- 139.80 -6.60 146.40 2185 ---- ---- ---- ---- 138.20 -6.50 144.70 2190 ---- ---- ---- ---- 136.60 -6.50 143.10 2195 ---- ---- ---- ---- 135.10 -6.50 141.60 2200 ---- ---- ---- ---- 133.60 -6.40 140.00 2205 ---- ---- ---- ---- 132.10 -6.40 138.50 2210 ---- ---- ---- ---- 130.60 -6.40 137.00 2215 ---- ---- ---- ---- 129.20 -6.30 135.50 2220 ---- ---- ---- ---- 127.70 -6.30 134.00 2225 ---- ---- ---- ---- 126.30 -6.30 132.60 2230 ---- ---- ---- ---- 124.90 -6.30 131.20 2235 ---- ---- ---- ---- 123.50 -6.20 129.70 2240 ---- ---- ---- ---- 122.20 -6.10 128.30 2245 ---- ---- ---- ---- 120.80 -6.10 126.90 2250 ---- ---- ---- ---- 119.50 -6.10 125.60 2255 ---- ---- ---- ---- 118.20 -6.00 124.20 2260 ---- ---- ---- ---- 116.90 -6.00 122.90 2265 ---- ---- ---- ---- 115.60 -6.00 121.60 2270 ---- ---- ---- ---- 114.30 -6.00 120.30 2275 ---- ---- ---- ---- 113.10 -5.90 119.00 2280 ---- ---- ---- ---- 111.80 -5.90 117.70 2285 ---- ---- ---- ---- 110.60 -5.80 116.40 2290 ---- ---- ---- ---- 109.40 -5.80 115.20 2295 ---- ---- ---- ---- 108.20 -5.70 113.90 2300 ---- ---- ---- ---- 107.00 -5.70 112.70 2305 ---- ---- ---- ---- 105.80 -5.70 111.50 2310 ---- ---- ---- ---- 104.70 -5.60 110.30 2315 ---- ---- ---- ---- 103.50 -5.60 109.10 2320 ---- ---- ---- ---- 102.40 -5.60 108.00 2325 ---- ---- ---- ---- 101.30 -5.50 106.80 2330 ---- ---- ---- ---- 100.20 -5.50 105.70 2335 ---- ---- ---- ---- 99.10 -5.50 104.60 2340 ---- ---- ---- ---- 98.00 -5.40 103.40 2345 ---- ---- ---- ---- 96.90 -5.50 102.40 2350 ---- ---- ---- ---- 95.90 -5.40 101.30 2355 ---- ---- ---- ---- 94.90 -5.30 100.20 2360 ---- ---- ---- ---- 93.80 -5.30 99.10 2365 ---- ---- ---- ---- 92.80 -5.30 98.10 2370 ---- ---- ---- ---- 91.80 -5.30 97.10 2375 ---- ---- ---- ---- 90.90 -5.20 96.10 2380 ---- ---- ---- ---- 89.90 -5.20 95.10 2390 ---- ---- ---- ---- 88.00 -5.10 93.10 2400 ---- ---- ---- ---- 86.10 -5.10 91.20 2410 ---- ---- ---- ---- 84.30 -5.00 89.30 2420 ---- ---- ---- ---- 82.60 -4.90 87.50 2425 ---- ---- ---- ---- 81.70 -4.90 86.60 2430 ---- ---- ---- ---- 80.90 -4.80 85.70 2440 ---- ---- ---- ---- 79.20 -4.80 84.00 2450 ---- ---- ---- ---- 77.60 -4.70 82.30 2460 ---- ---- ---- ---- 76.00 -4.70 80.70 2470 ---- ---- ---- ---- 74.50 -4.60 79.10 2475 ---- ---- ---- ---- 73.70 -4.60 78.30 2500 ---- ---- ---- ---- 70.10 -4.40 74.50 2525 ---- ---- ---- ---- 66.70 -4.30 71.00 2550 ---- ---- ---- ---- 63.60 -4.10 67.70 2575 ---- ---- ---- ---- 60.60 -4.00 64.60 2600 ---- ---- ---- ---- 57.80 -3.90 61.70 2625 ---- ---- ---- ---- 55.20 -3.80 59.00 2650 ---- ---- ---- ---- 52.80 -3.60 56.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 726.50 -8.70 735.20 1425 ---- ---- ---- ---- 701.50 -8.70 710.20 1450 ---- ---- ---- ---- 676.50 -8.70 685.20 1475 ---- ---- ---- ---- 651.60 -8.80 660.40 1500 ---- ---- ---- ---- 627.10 -8.80 635.90 1525 ---- ---- ---- ---- 602.90 -8.80 611.70 1550 ---- ---- ---- ---- 579.00 -8.90 587.90 1575 ---- ---- ---- ---- 555.50 -8.80 564.30 1580 ---- ---- ---- ---- 550.80 -8.90 559.70 1590 ---- ---- ---- ---- 541.50 -8.90 550.40 1600 ---- ---- ---- ---- 532.20 -8.90 541.10 1610 ---- ---- ---- ---- 523.00 -8.90 531.90 1620 ---- ---- ---- ---- 513.90 -8.90 522.80 1625 ---- ---- ---- ---- 509.30 -8.90 518.20 1630 ---- ---- ---- ---- 504.80 -8.90 513.70 1640 ---- ---- ---- ---- 495.70 -8.90 504.60 1650 ---- ---- ---- ---- 486.70 -8.90 495.60 1660 ---- ---- ---- ---- 477.70 -8.90 486.60 1670 ---- ---- ---- ---- 468.80 -8.90 477.70 1675 ---- ---- ---- ---- 464.40 -8.90 473.30 1680 ---- ---- ---- ---- 460.00 -8.90 468.90 1685 ---- ---- ---- ---- 455.50 -8.90 464.40 1690 ---- ---- ---- ---- 451.10 -8.90 460.00 1695 ---- ---- ---- ---- 446.80 -8.90 455.70 1700 ---- ---- ---- ---- 442.40 -8.90 451.30 1705 ---- ---- ---- ---- 438.00 -8.90 446.90 1710 ---- ---- ---- ---- 433.70 -8.90 442.60 1715 ---- ---- ---- ---- 429.40 -8.80 438.20 1720 ---- ---- ---- ---- 425.10 -8.80 433.90 1725 ---- ---- ---- ---- 420.80 -8.80 429.60 1730 ---- ---- ---- ---- 416.50 -8.80 425.30 1735 ---- ---- ---- ---- 412.20 -8.90 421.10 1740 ---- ---- ---- ---- 408.00 -8.80 416.80 1745 ---- ---- ---- ---- 403.70 -8.90 412.60 1750 ---- ---- ---- ---- 399.50 -8.80 408.30 1755 ---- ---- ---- ---- 395.30 -8.80 404.10 1760 ---- ---- ---- ---- 391.10 -8.80 399.90 1765 ---- ---- ---- ---- 387.00 -8.80 395.80 1770 ---- ---- ---- ---- 382.80 -8.80 391.60 1775 ---- ---- ---- ---- 378.70 -8.80 387.50 1780 ---- ---- ---- ---- 374.60 -8.80 383.40 1785 ---- ---- ---- ---- 370.50 -8.80 379.30 1790 ---- ---- ---- ---- 366.40 -8.80 375.20 1795 ---- ---- ---- ---- 362.40 -8.70 371.10 1800 ---- ---- ---- ---- 358.40 -8.70 367.10 1805 ---- ---- ---- ---- 354.40 -8.70 363.10 1810 ---- ---- ---- ---- 350.40 -8.70 359.10 1815 ---- ---- ---- ---- 346.40 -8.70 355.10 1820 ---- ---- ---- ---- 342.50 -8.70 351.20 1825 ---- ---- ---- ---- 338.60 -8.70 347.30 1830 ---- ---- ---- ---- 334.70 -8.70 343.40 1835 ---- ---- ---- ---- 330.80 -8.70 339.50 1840 ---- ---- ---- ---- 327.00 -8.60 335.60 1845 ---- ---- ---- ---- 323.20 -8.60 331.80 1850 ---- ---- ---- ---- 319.40 -8.60 328.00 1855 ---- ---- ---- ---- 315.70 -8.50 324.20 1860 ---- ---- ---- ---- 311.90 -8.60 320.50 1865 ---- ---- ---- ---- 308.20 -8.60 316.80 1870 ---- ---- ---- ---- 304.60 -8.50 313.10 1875 ---- ---- ---- ---- 300.90 -8.50 309.40 1880 ---- ---- ---- ---- 297.30 -8.50 305.80 1885 ---- ---- ---- ---- 293.70 -8.50 302.20 1890 ---- ---- ---- ---- 290.20 -8.40 298.60 1895 ---- ---- ---- ---- 286.60 -8.50 295.10 1900 ---- ---- ---- ---- 283.10 -8.50 291.60 1905 ---- ---- ---- ---- 279.70 -8.40 288.10 1910 ---- ---- ---- ---- 276.30 -8.30 284.60 1915 ---- ---- ---- ---- 272.90 -8.30 281.20 1920 ---- ---- ---- ---- 269.50 -8.30 277.80 1925 ---- ---- ---- ---- 266.20 -8.30 274.50 1930 ---- ---- ---- ---- 262.90 -8.30 271.20 1935 ---- ---- ---- ---- 259.60 -8.30 267.90 1940 ---- ---- ---- ---- 256.40 -8.20 264.60 1945 ---- ---- ---- ---- 253.20 -8.20 261.40 1950 ---- ---- ---- ---- 250.10 -8.10 258.20 1955 ---- ---- ---- ---- 246.90 -8.20 255.10 1960 ---- ---- ---- ---- 243.90 -8.10 252.00 1965 ---- ---- ---- ---- 240.80 -8.10 248.90 1970 ---- ---- ---- ---- 237.80 -8.10 245.90 1975 ---- ---- ---- ---- 234.90 -8.00 242.90 1980 ---- ---- ---- ---- 231.90 -8.00 239.90 1985 ---- ---- ---- ---- 229.00 -8.00 237.00 1990 ---- ---- ---- ---- 226.20 -8.00 234.20 1995 ---- ---- ---- ---- 223.40 -7.90 231.30 2000 ---- ---- ---- ---- 220.60 -7.90 228.50 2005 ---- ---- ---- ---- 217.90 -7.90 225.80 2010 ---- ---- ---- ---- 215.20 -7.80 223.00 2015 ---- ---- ---- ---- 212.50 -7.90 220.40 2020 ---- ---- ---- ---- 209.90 -7.80 217.70 2025 ---- ---- ---- ---- 207.40 -7.70 215.10 2030 ---- ---- ---- ---- 204.90 -7.70 212.60 2035 ---- ---- ---- ---- 202.40 -7.60 210.00 2040 ---- ---- ---- ---- 199.90 -7.70 207.60 2045 ---- ---- ---- ---- 197.50 -7.60 205.10 2050 ---- ---- ---- ---- 195.20 -7.50 202.70 2055 ---- ---- ---- ---- 192.80 -7.60 200.40 2060 ---- ---- ---- ---- 190.50 -7.50 198.00 2065 ---- ---- ---- ---- 188.30 -7.50 195.80 2070 ---- ---- ---- ---- 186.10 -7.40 193.50 2075 ---- ---- ---- ---- 183.90 -7.40 191.30 2080 ---- ---- ---- ---- 181.70 -7.40 189.10 2085 ---- ---- ---- ---- 179.60 -7.40 187.00 2090 ---- ---- ---- ---- 177.60 -7.30 184.90 2095 ---- ---- ---- ---- 175.50 -7.30 182.80 2100 ---- ---- ---- ---- 173.50 -7.20 180.70 2105 ---- ---- ---- ---- 171.50 -7.20 178.70 2110 ---- ---- ---- ---- 169.60 -7.20 176.80 2115 ---- ---- ---- ---- 167.70 -7.10 174.80 2120 ---- ---- ---- ---- 165.80 -7.10 172.90 2125 ---- ---- ---- ---- 164.00 -7.00 171.00 2130 ---- ---- ---- ---- 162.10 -7.10 169.20 2135 ---- ---- ---- ---- 160.30 -7.00 167.30 2140 ---- ---- ---- ---- 158.60 -6.90 165.50 2145 ---- ---- ---- ---- 156.80 -6.90 163.70 2150 ---- ---- ---- ---- 155.10 -6.90 162.00 2155 ---- ---- ---- ---- 153.40 -6.90 160.30 2160 ---- ---- ---- ---- 151.80 -6.80 158.60 2165 ---- ---- ---- ---- 150.10 -6.80 156.90 2170 ---- ---- ---- ---- 148.50 -6.70 155.20 2175 ---- ---- ---- ---- 146.90 -6.70 153.60 2180 ---- ---- ---- ---- 145.30 -6.70 152.00 2185 ---- ---- ---- ---- 143.80 -6.60 150.40 2190 ---- ---- ---- ---- 142.20 -6.60 148.80 2195 ---- ---- ---- ---- 140.70 -6.60 147.30 2200 ---- ---- ---- ---- 139.20 -6.50 145.70 2205 ---- ---- ---- ---- 137.70 -6.50 144.20 2210 ---- ---- ---- ---- 136.30 -6.40 142.70 2215 ---- ---- ---- ---- 134.80 -6.40 141.20 2220 ---- ---- ---- ---- 133.40 -6.40 139.80 2225 ---- ---- ---- ---- 132.00 -6.30 138.30 2230 ---- ---- ---- ---- 130.60 -6.30 136.90 2235 ---- ---- ---- ---- 129.20 -6.30 135.50 2240 ---- ---- ---- ---- 127.90 -6.20 134.10 2245 ---- ---- ---- ---- 126.50 -6.20 132.70 2250 ---- ---- ---- ---- 125.20 -6.20 131.40 2255 ---- ---- ---- ---- 123.90 -6.10 130.00 2260 ---- ---- ---- ---- 122.60 -6.10 128.70 2265 ---- ---- ---- ---- 121.30 -6.10 127.40 2270 ---- ---- ---- ---- 120.10 -6.00 126.10 2275 ---- ---- ---- ---- 118.80 -6.00 124.80 2280 ---- ---- ---- ---- 117.60 -5.90 123.50 2285 ---- ---- ---- ---- 116.40 -5.90 122.30 2290 ---- ---- ---- ---- 115.20 -5.90 121.10 2295 ---- ---- ---- ---- 114.00 -5.80 119.80 2300 ---- ---- ---- ---- 112.80 -5.80 118.60 1 1 2305 ---- ---- ---- ---- 111.70 -5.80 117.50 2310 ---- ---- ---- ---- 110.50 -5.80 116.30 2315 ---- ---- ---- ---- 109.40 -5.70 115.10 2320 ---- ---- ---- ---- 108.30 -5.70 114.00 2325 ---- ---- ---- ---- 107.20 -5.60 112.80 2330 ---- ---- ---- ---- 106.10 -5.60 111.70 2335 ---- ---- ---- ---- 105.00 -5.60 110.60 2340 ---- ---- ---- ---- 104.00 -5.50 109.50 2345 ---- ---- ---- ---- 102.90 -5.50 108.40 2350 ---- ---- ---- ---- 101.90 -5.50 107.40 2355 ---- ---- ---- ---- 100.90 -5.40 106.30 2360 ---- ---- ---- ---- 99.90 -5.40 105.30 2365 ---- ---- ---- ---- 98.90 -5.40 104.30 2370 ---- ---- ---- ---- 97.90 -5.40 103.30 2375 ---- ---- ---- ---- 96.90 -5.40 102.30 2380 ---- ---- ---- ---- 96.00 -5.30 101.30 2390 ---- ---- ---- ---- 94.10 -5.20 99.30 2400 ---- ---- ---- ---- 92.30 -5.20 97.50 2410 ---- ---- ---- ---- 90.50 -5.10 95.60 2420 ---- ---- ---- ---- 88.80 -5.00 93.80 2425 ---- ---- ---- ---- 87.90 -5.10 93.00 2430 ---- ---- ---- ---- 87.10 -5.00 92.10 2440 ---- ---- ---- ---- 85.40 -5.00 90.40 2450 ---- ---- ---- ---- 83.80 -4.90 88.70 2460 ---- ---- ---- ---- 82.30 -4.80 87.10 2470 ---- ---- ---- ---- 80.80 -4.70 85.50 2475 ---- ---- ---- ---- 80.00 -4.80 84.80 2500 ---- ---- ---- ---- 76.40 -4.60 81.00 2525 ---- ---- ---- ---- 73.10 -4.50 77.60 2550 ---- ---- ---- ---- 70.00 -4.30 74.30 2575 ---- ---- ---- ---- 67.00 -4.20 71.20 2600 ---- ---- ---- ---- 64.20 -4.10 68.30 2625 ---- ---- ---- ---- 61.60 -4.00 65.60 2650 ---- ---- ---- ---- 59.20 -3.90 63.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 664.20 -8.60 672.80 1500 ---- ---- ---- ---- 639.80 -8.60 648.40 1525 ---- ---- ---- ---- 615.80 -8.60 624.40 1550 ---- ---- ---- ---- 592.00 -8.60 600.60 1575 ---- ---- ---- ---- 568.60 -8.50 577.10 1600 ---- ---- ---- ---- 545.40 -8.60 554.00 1625 ---- ---- ---- ---- 522.60 -8.50 531.10 1650 ---- ---- ---- ---- 500.10 -8.50 508.60 1660 ---- ---- ---- ---- 491.20 -8.40 499.60 1670 ---- ---- ---- ---- 482.30 -8.50 490.80 1675 ---- ---- ---- ---- 477.90 -8.40 486.30 1680 ---- ---- ---- ---- 473.50 -8.40 481.90 1690 ---- ---- ---- ---- 464.70 -8.50 473.20 1700 ---- ---- ---- ---- 456.00 -8.40 464.40 1710 ---- ---- ---- ---- 447.40 -8.40 455.80 1720 ---- ---- ---- ---- 438.80 -8.40 447.20 1725 ---- ---- ---- ---- 434.50 -8.40 442.90 1730 ---- ---- ---- ---- 430.30 -8.30 438.60 1740 ---- ---- ---- ---- 421.80 -8.30 430.10 1750 ---- ---- ---- ---- 413.40 -8.30 421.70 1760 ---- ---- ---- ---- 405.10 -8.20 413.30 1765 ---- ---- ---- ---- 400.90 -8.20 409.10 1770 ---- ---- ---- ---- 396.80 -8.20 405.00 1775 ---- ---- ---- ---- 392.70 -8.20 400.90 1780 ---- ---- ---- ---- 388.60 -8.20 396.80 1785 ---- ---- ---- ---- 384.50 -8.20 392.70 1790 ---- ---- ---- ---- 380.50 -8.10 388.60 1795 ---- ---- ---- ---- 376.50 -8.10 384.60 1800 ---- ---- ---- ---- 372.40 -8.20 380.60 1805 ---- ---- ---- ---- 368.50 -8.00 376.50 1810 ---- ---- ---- ---- 364.50 -8.10 372.60 1815 ---- ---- ---- ---- 360.50 -8.10 368.60 1820 ---- ---- ---- ---- 356.60 -8.10 364.70 1825 ---- ---- ---- ---- 352.70 -8.00 360.70 1830 ---- ---- ---- ---- 348.80 -8.00 356.80 1835 ---- ---- ---- ---- 345.00 -8.00 353.00 1840 ---- ---- ---- ---- 341.20 -7.90 349.10 1845 ---- ---- ---- ---- 337.40 -7.90 345.30 1850 ---- ---- ---- ---- 333.60 -7.90 341.50 1855 ---- ---- ---- ---- 329.80 -7.90 337.70 1860 ---- ---- ---- ---- 326.10 -7.80 333.90 1865 ---- ---- ---- ---- 322.40 -7.80 330.20 1870 ---- ---- ---- ---- 318.70 -7.80 326.50 1875 ---- ---- ---- ---- 315.10 -7.80 322.90 1880 ---- ---- ---- ---- 311.40 -7.80 319.20 1885 ---- ---- ---- ---- 307.80 -7.80 315.60 1890 ---- ---- ---- ---- 304.30 -7.70 312.00 1895 ---- ---- ---- ---- 300.70 -7.70 308.40 1900 ---- ---- ---- ---- 297.20 -7.70 304.90 1905 ---- ---- ---- ---- 293.80 -7.60 301.40 1910 ---- ---- ---- ---- 290.30 -7.60 297.90 1915 ---- ---- ---- ---- 286.90 -7.60 294.50 1920 ---- ---- ---- ---- 283.50 -7.60 291.10 1925 ---- ---- ---- ---- 280.20 -7.50 287.70 1930 ---- ---- ---- ---- 276.80 -7.60 284.40 1935 ---- ---- ---- ---- 273.60 -7.40 281.00 1940 ---- ---- ---- ---- 270.30 -7.50 277.80 1945 ---- ---- ---- ---- 267.10 -7.40 274.50 1950 ---- ---- ---- ---- 263.90 -7.40 271.30 1955 ---- ---- ---- ---- 260.70 -7.40 268.10 1960 ---- ---- ---- ---- 257.60 -7.30 264.90 1965 ---- ---- ---- ---- 254.50 -7.30 261.80 1970 ---- ---- ---- ---- 251.50 -7.30 258.80 1975 ---- ---- ---- ---- 248.50 -7.20 255.70 1980 ---- ---- ---- ---- 245.50 -7.20 252.70 1985 ---- ---- ---- ---- 242.50 -7.20 249.70 1990 ---- ---- ---- ---- 239.60 -7.20 246.80 1995 ---- ---- ---- ---- 236.80 -7.10 243.90 2000 ---- ---- ---- ---- 233.90 -7.10 241.00 2005 ---- ---- ---- ---- 231.10 -7.10 238.20 2010 ---- ---- ---- ---- 228.40 -7.00 235.40 2015 ---- ---- ---- ---- 225.70 -6.90 232.60 2020 ---- ---- ---- ---- 223.00 -6.90 229.90 2025 ---- ---- ---- ---- 220.30 -6.90 227.20 2030 ---- ---- ---- ---- 217.70 -6.90 224.60 2035 ---- ---- ---- ---- 215.20 -6.80 222.00 2040 ---- ---- ---- ---- 212.60 -6.80 219.40 2045 ---- ---- ---- ---- 210.10 -6.80 216.90 2050 ---- ---- ---- ---- 207.70 -6.70 214.40 2055 ---- ---- ---- ---- 205.30 -6.70 212.00 2060 ---- ---- ---- ---- 202.90 -6.70 209.60 2065 ---- ---- ---- ---- 200.50 -6.70 207.20 2070 ---- ---- ---- ---- 198.20 -6.60 204.80 2075 ---- ---- ---- ---- 196.00 -6.50 202.50 2080 ---- ---- ---- ---- 193.80 -6.50 200.30 2085 ---- ---- ---- ---- 191.60 -6.40 198.00 2090 ---- ---- ---- ---- 189.40 -6.50 195.90 2095 ---- ---- ---- ---- 187.30 -6.40 193.70 2100 ---- ---- ---- ---- 185.20 -6.40 191.60 2105 ---- ---- ---- ---- 183.10 -6.40 189.50 2110 ---- ---- ---- ---- 181.10 -6.30 187.40 2115 ---- ---- ---- ---- 179.10 -6.30 185.40 2120 ---- ---- ---- ---- 177.20 -6.20 183.40 2125 ---- ---- ---- ---- 175.20 -6.30 181.50 2130 ---- ---- ---- ---- 173.30 -6.20 179.50 2135 ---- ---- ---- ---- 171.50 -6.10 177.60 2140 ---- ---- ---- ---- 169.70 -6.10 175.80 2145 ---- ---- ---- ---- 167.90 -6.00 173.90 2150 ---- ---- ---- ---- 166.10 -6.00 172.10 2155 ---- ---- ---- ---- 164.30 -6.00 170.30 2160 ---- ---- ---- ---- 162.60 -6.00 168.60 2165 ---- ---- ---- ---- 160.90 -6.00 166.90 2170 ---- ---- ---- ---- 159.30 -5.90 165.20 2175 ---- ---- ---- ---- 157.60 -5.90 163.50 2180 ---- ---- ---- ---- 156.00 -5.90 161.90 2185 ---- ---- ---- ---- 154.50 -5.80 160.30 2190 ---- ---- ---- ---- 152.90 -5.80 158.70 2195 ---- ---- ---- ---- 151.40 -5.70 157.10 2200 ---- ---- ---- ---- 149.90 -5.70 155.60 2205 ---- ---- ---- ---- 148.40 -5.60 154.00 2210 ---- ---- ---- ---- 146.90 -5.60 152.50 2215 ---- ---- ---- ---- 145.50 -5.60 151.10 2220 ---- ---- ---- ---- 144.00 -5.60 149.60 2225 ---- ---- ---- ---- 142.70 -5.50 148.20 2230 ---- ---- ---- ---- 141.30 -5.50 146.80 2235 ---- ---- ---- ---- 139.90 -5.50 145.40 2240 ---- ---- ---- ---- 138.60 -5.40 144.00 2245 ---- ---- ---- ---- 137.20 -5.50 142.70 2250 ---- ---- ---- ---- 135.90 -5.40 141.30 2255 ---- ---- ---- ---- 134.70 -5.30 140.00 2260 ---- ---- ---- ---- 133.40 -5.30 138.70 2265 ---- ---- ---- ---- 132.10 -5.30 137.40 2270 ---- ---- ---- ---- 130.90 -5.20 136.10 2275 ---- ---- ---- ---- 129.70 -5.20 134.90 2280 ---- ---- ---- ---- 128.50 -5.20 133.70 2285 ---- ---- ---- ---- 127.30 -5.10 132.40 2290 ---- ---- ---- ---- 126.10 -5.10 131.20 2295 ---- ---- ---- ---- 125.00 -5.10 130.10 2300 ---- ---- ---- ---- 123.80 -5.10 128.90 2305 ---- ---- ---- ---- 122.70 -5.00 127.70 2310 ---- ---- ---- ---- 121.60 -5.00 126.60 2315 ---- ---- ---- ---- 120.50 -5.00 125.50 2320 ---- ---- ---- ---- 119.40 -4.90 124.30 2325 ---- ---- ---- ---- 118.30 -5.00 123.30 2330 ---- ---- ---- ---- 117.30 -4.90 122.20 2335 ---- ---- ---- ---- 116.20 -4.90 121.10 2340 ---- ---- ---- ---- 115.20 -4.80 120.00 2345 ---- ---- ---- ---- 114.20 -4.80 119.00 2350 ---- ---- ---- ---- 113.20 -4.80 118.00 2355 ---- ---- ---- ---- 112.20 -4.80 117.00 2360 ---- ---- ---- ---- 111.20 -4.80 116.00 2365 ---- ---- ---- ---- 110.30 -4.70 115.00 2370 ---- ---- ---- ---- 109.30 -4.70 114.00 2375 ---- ---- ---- ---- 108.40 -4.60 113.00 2380 ---- ---- ---- ---- 107.50 -4.60 112.10 2385 ---- ---- ---- ---- 106.60 -4.60 111.20 2390 ---- ---- ---- ---- 105.70 -4.50 110.20 2400 ---- ---- ---- ---- 103.90 -4.50 108.40 2410 ---- ---- ---- ---- 102.20 -4.40 106.60 2420 ---- ---- ---- ---- 100.50 -4.40 104.90 2425 ---- ---- ---- ---- 99.70 -4.40 104.10 2430 ---- ---- ---- ---- 98.90 -4.30 103.20 2440 ---- ---- ---- ---- 97.30 -4.30 101.60 2450 ---- ---- ---- ---- 95.80 -4.20 100.00 2460 ---- ---- ---- ---- 94.30 -4.20 98.50 2470 ---- ---- ---- ---- 92.80 -4.20 97.00 2475 ---- ---- ---- ---- 92.10 -4.10 96.20 2480 ---- ---- ---- ---- 91.40 -4.10 95.50 2500 ---- ---- ---- ---- 88.60 -4.00 92.60 2525 ---- ---- ---- ---- 85.40 -3.90 89.30 2550 ---- ---- ---- ---- 82.30 -3.80 86.10 2575 ---- ---- ---- ---- 79.50 -3.70 83.20 2600 ---- ---- ---- ---- 76.80 -3.60 80.40 2625 ---- ---- ---- ---- 74.30 -3.50 77.80 2650 ---- ---- ---- ---- 71.90 -3.40 75.30 2675 ---- ---- ---- ---- 69.70 -3.30 73.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 639.40 -8.60 648.00 1525 ---- ---- ---- ---- 615.20 -8.60 623.80 1550 ---- ---- ---- ---- 591.40 -8.70 600.10 1575 ---- ---- ---- ---- 568.00 -8.60 576.60 1600 ---- ---- ---- ---- 544.90 -8.60 553.50 1625 ---- ---- ---- ---- 522.20 -8.60 530.80 1650 ---- ---- ---- ---- 499.90 -8.50 508.40 1675 ---- ---- ---- ---- 477.90 -8.50 486.40 1680 ---- ---- ---- ---- 473.60 -8.40 482.00 1690 ---- ---- ---- ---- 464.90 -8.50 473.40 1700 ---- ---- ---- ---- 456.40 -8.40 464.80 1710 ---- ---- ---- ---- 447.80 -8.40 456.20 1720 ---- ---- ---- ---- 439.40 -8.30 447.70 1725 ---- ---- ---- ---- 435.20 -8.30 443.50 1730 ---- ---- ---- ---- 431.00 -8.30 439.30 1740 ---- ---- ---- ---- 422.70 -8.30 431.00 1750 ---- ---- ---- ---- 414.40 -8.30 422.70 1760 ---- ---- ---- ---- 406.20 -8.20 414.40 1770 ---- ---- ---- ---- 398.10 -8.20 406.30 1775 ---- ---- ---- ---- 394.00 -8.20 402.20 1780 ---- ---- ---- ---- 390.00 -8.20 398.20 1785 ---- ---- ---- ---- 386.00 -8.20 394.20 1790 ---- ---- ---- ---- 382.00 -8.20 390.20 1795 ---- ---- ---- ---- 378.10 -8.10 386.20 1800 ---- ---- ---- ---- 374.20 -8.10 382.30 1805 ---- ---- ---- ---- 370.20 -8.10 378.30 1810 ---- ---- ---- ---- 366.30 -8.10 374.40 1815 ---- ---- ---- ---- 362.50 -8.00 370.50 1820 ---- ---- ---- ---- 358.60 -8.10 366.70 1825 ---- ---- ---- ---- 354.80 -8.00 362.80 1830 ---- ---- ---- ---- 351.00 -8.00 359.00 1835 ---- ---- ---- ---- 347.20 -8.00 355.20 1840 ---- ---- ---- ---- 343.50 -7.90 351.40 1845 ---- ---- ---- ---- 339.70 -8.00 347.70 1850 ---- ---- ---- ---- 336.00 -7.90 343.90 1855 ---- ---- ---- ---- 332.40 -7.80 340.20 1860 ---- ---- ---- ---- 328.70 -7.90 336.60 1865 ---- ---- ---- ---- 325.10 -7.80 332.90 1870 ---- ---- ---- ---- 321.50 -7.80 329.30 1875 ---- ---- ---- ---- 317.90 -7.80 325.70 1880 ---- ---- ---- ---- 314.40 -7.70 322.10 1885 ---- ---- ---- ---- 310.80 -7.80 318.60 1890 ---- ---- ---- ---- 307.40 -7.70 315.10 1895 ---- ---- ---- ---- 303.90 -7.70 311.60 1900 ---- ---- ---- ---- 300.50 -7.60 308.10 1905 ---- ---- ---- ---- 297.10 -7.60 304.70 1910 ---- ---- ---- ---- 293.70 -7.60 301.30 1915 ---- ---- ---- ---- 290.40 -7.50 297.90 1920 ---- ---- ---- ---- 287.00 -7.60 294.60 1925 ---- ---- ---- ---- 283.80 -7.50 291.30 1930 ---- ---- ---- ---- 280.50 -7.50 288.00 1935 ---- ---- ---- ---- 277.30 -7.50 284.80 1940 ---- ---- ---- ---- 274.10 -7.50 281.60 1945 ---- ---- ---- ---- 271.00 -7.40 278.40 1950 ---- ---- ---- ---- 267.80 -7.40 275.20 1955 ---- ---- ---- ---- 264.80 -7.30 272.10 1960 ---- ---- ---- ---- 261.70 -7.30 269.00 1965 ---- ---- ---- ---- 258.70 -7.30 266.00 1970 ---- ---- ---- ---- 255.70 -7.30 263.00 1975 ---- ---- ---- ---- 252.70 -7.30 260.00 1980 ---- ---- ---- ---- 249.80 -7.20 257.00 1985 ---- ---- ---- ---- 246.90 -7.20 254.10 1990 ---- ---- ---- ---- 244.10 -7.10 251.20 1995 ---- ---- ---- ---- 241.30 -7.10 248.40 2000 ---- ---- ---- ---- 238.50 -7.10 245.60 2005 ---- ---- ---- ---- 235.80 -7.00 242.80 2010 ---- ---- ---- ---- 233.10 -7.00 240.10 2015 ---- ---- ---- ---- 230.40 -7.00 237.40 2020 ---- ---- ---- ---- 227.80 -6.90 234.70 2025 ---- ---- ---- ---- 225.20 -6.90 232.10 2030 ---- ---- ---- ---- 222.60 -6.90 229.50 2035 ---- ---- ---- ---- 220.10 -6.80 226.90 2040 ---- ---- ---- ---- 217.60 -6.80 224.40 2045 ---- ---- ---- ---- 215.10 -6.80 221.90 2050 ---- ---- ---- ---- 212.70 -6.80 219.50 2055 ---- ---- ---- ---- 210.30 -6.80 217.10 2060 ---- ---- ---- ---- 208.00 -6.70 214.70 2065 ---- ---- ---- ---- 205.70 -6.60 212.30 2070 ---- ---- ---- ---- 203.40 -6.60 210.00 2075 ---- ---- ---- ---- 201.20 -6.60 207.80 2080 ---- ---- ---- ---- 199.00 -6.50 205.50 2085 ---- ---- ---- ---- 196.80 -6.50 203.30 2090 ---- ---- ---- ---- 194.70 -6.50 201.20 2095 ---- ---- ---- ---- 192.60 -6.40 199.00 2100 ---- ---- ---- ---- 190.50 -6.40 196.90 2105 ---- ---- ---- ---- 188.50 -6.40 194.90 2110 ---- ---- ---- ---- 186.50 -6.30 192.80 2115 ---- ---- ---- ---- 184.50 -6.30 190.80 2120 ---- ---- ---- ---- 182.60 -6.20 188.80 2125 ---- ---- ---- ---- 180.60 -6.30 186.90 2130 ---- ---- ---- ---- 178.80 -6.20 185.00 2135 ---- ---- ---- ---- 176.90 -6.20 183.10 2140 ---- ---- ---- ---- 175.10 -6.10 181.20 2145 ---- ---- ---- ---- 173.30 -6.10 179.40 2150 ---- ---- ---- ---- 171.50 -6.10 177.60 2155 ---- ---- ---- ---- 169.80 -6.00 175.80 2160 ---- ---- ---- ---- 168.10 -6.00 174.10 2165 ---- ---- ---- ---- 166.40 -6.00 172.40 2170 ---- ---- ---- ---- 164.70 -6.00 170.70 2175 ---- ---- ---- ---- 163.10 -5.90 169.00 2180 ---- ---- ---- ---- 161.50 -5.90 167.40 2185 ---- ---- ---- ---- 159.90 -5.90 165.80 2190 ---- ---- ---- ---- 158.40 -5.80 164.20 2195 ---- ---- ---- ---- 156.80 -5.80 162.60 2200 ---- ---- ---- ---- 155.30 -5.80 161.10 2205 ---- ---- ---- ---- 153.80 -5.70 159.50 2210 ---- ---- ---- ---- 152.40 -5.60 158.00 2215 ---- ---- ---- ---- 150.90 -5.70 156.60 2220 ---- ---- ---- ---- 149.50 -5.60 155.10 2225 ---- ---- ---- ---- 148.10 -5.60 153.70 2230 ---- ---- ---- ---- 146.70 -5.50 152.20 2235 ---- ---- ---- ---- 145.30 -5.50 150.80 2240 ---- ---- ---- ---- 144.00 -5.50 149.50 2245 ---- ---- ---- ---- 142.60 -5.50 148.10 2250 ---- ---- ---- ---- 141.30 -5.50 146.80 2255 ---- ---- ---- ---- 140.00 -5.40 145.40 2260 ---- ---- ---- ---- 138.80 -5.30 144.10 2265 ---- ---- ---- ---- 137.50 -5.30 142.80 2270 ---- ---- ---- ---- 136.30 -5.30 141.60 2275 ---- ---- ---- ---- 135.00 -5.30 140.30 2280 ---- ---- ---- ---- 133.80 -5.30 139.10 2285 ---- ---- ---- ---- 132.60 -5.20 137.80 2290 ---- ---- ---- ---- 131.40 -5.20 136.60 2295 ---- ---- ---- ---- 130.30 -5.10 135.40 2300 ---- ---- ---- ---- 129.10 -5.10 134.20 2305 ---- ---- ---- ---- 128.00 -5.10 133.10 2310 ---- ---- ---- ---- 126.80 -5.10 131.90 2315 ---- ---- ---- ---- 125.70 -5.10 130.80 2320 ---- ---- ---- ---- 124.60 -5.10 129.70 2325 ---- ---- ---- ---- 123.60 -4.90 128.50 2330 ---- ---- ---- ---- 122.50 -4.90 127.40 2335 ---- ---- ---- ---- 121.40 -5.00 126.40 2340 ---- ---- ---- ---- 120.40 -4.90 125.30 2345 ---- ---- ---- ---- 119.40 -4.80 124.20 2350 ---- ---- ---- ---- 118.40 -4.80 123.20 2355 ---- ---- ---- ---- 117.40 -4.80 122.20 2360 ---- ---- ---- ---- 116.40 -4.80 121.20 2365 ---- ---- ---- ---- 115.40 -4.80 120.20 2370 ---- ---- ---- ---- 114.40 -4.80 119.20 2375 ---- ---- ---- ---- 113.50 -4.70 118.20 2380 ---- ---- ---- ---- 112.50 -4.70 117.20 2385 ---- ---- ---- ---- 111.60 -4.70 116.30 2390 ---- ---- ---- ---- 110.70 -4.60 115.30 2400 ---- ---- ---- ---- 108.90 -4.60 113.50 2410 ---- ---- ---- ---- 107.20 -4.50 111.70 2420 ---- ---- ---- ---- 105.40 -4.50 109.90 2425 ---- ---- ---- ---- 104.60 -4.50 109.10 2430 ---- ---- ---- ---- 103.80 -4.40 108.20 2440 ---- ---- ---- ---- 102.20 -4.30 106.50 2450 ---- ---- ---- ---- 100.60 -4.30 104.90 2460 ---- ---- ---- ---- 99.00 -4.30 103.30 2470 ---- ---- ---- ---- 97.50 -4.30 101.80 2475 ---- ---- ---- ---- 96.80 -4.20 101.00 2480 ---- ---- ---- ---- 96.10 -4.20 100.30 2500 ---- ---- ---- ---- 93.20 -4.20 97.40 2525 ---- ---- ---- ---- 89.90 -4.00 93.90 2550 ---- ---- ---- ---- 86.80 -3.90 90.70 2575 ---- ---- ---- ---- 83.80 -3.80 87.60 2600 ---- ---- ---- ---- 81.10 -3.70 84.80 2625 ---- ---- ---- ---- 78.40 -3.70 82.10 2650 ---- ---- ---- ---- 76.00 -3.50 79.50 2675 ---- ---- ---- ---- 73.70 -3.40 77.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 652.40 -8.30 660.70 1525 ---- ---- ---- ---- 628.20 -8.30 636.50 1550 ---- ---- ---- ---- 604.40 -8.30 612.70 1575 ---- ---- ---- ---- 580.90 -8.40 589.30 1600 ---- ---- ---- ---- 557.90 -8.30 566.20 1625 ---- ---- ---- ---- 535.20 -8.30 543.50 1650 ---- ---- ---- ---- 512.90 -8.30 521.20 1675 ---- ---- ---- ---- 491.00 -8.30 499.30 1690 ---- ---- ---- ---- 478.10 -8.20 486.30 1700 ---- ---- ---- ---- 469.60 -8.10 477.70 1710 ---- ---- ---- ---- 461.10 -8.10 469.20 1720 ---- ---- ---- ---- 452.70 -8.10 460.80 1725 ---- ---- ---- ---- 448.50 -8.10 456.60 1730 ---- ---- ---- ---- 444.30 -8.10 452.40 1740 ---- ---- ---- ---- 436.00 -8.10 444.10 1750 ---- ---- ---- ---- 427.80 -8.10 435.90 1760 ---- ---- ---- ---- 419.70 -8.00 427.70 1770 ---- ---- ---- ---- 411.70 -8.00 419.70 1775 ---- ---- ---- ---- 407.60 -8.00 415.60 1780 ---- ---- ---- ---- 403.70 -7.90 411.60 1790 ---- ---- ---- ---- 395.80 -7.90 403.70 1795 ---- ---- ---- ---- 391.80 -8.00 399.80 1800 ---- ---- ---- ---- 387.90 -7.90 395.80 1805 ---- ---- ---- ---- 384.00 -7.90 391.90 1810 ---- ---- ---- ---- 380.20 -7.80 388.00 1815 ---- ---- ---- ---- 376.30 -7.90 384.20 1820 ---- ---- ---- ---- 372.50 -7.80 380.30 1825 ---- ---- ---- ---- 368.70 -7.80 376.50 1830 ---- ---- ---- ---- 364.90 -7.80 372.70 1835 ---- ---- ---- ---- 361.10 -7.80 368.90 1840 ---- ---- ---- ---- 357.40 -7.70 365.10 1845 ---- ---- ---- ---- 353.60 -7.80 361.40 1850 ---- ---- ---- ---- 349.90 -7.80 357.70 1855 ---- ---- ---- ---- 346.20 -7.80 354.00 1860 ---- ---- ---- ---- 342.60 -7.70 350.30 1865 ---- ---- ---- ---- 338.90 -7.70 346.60 1870 ---- ---- ---- ---- 335.30 -7.70 343.00 1875 ---- ---- ---- ---- 331.70 -7.60 339.30 1880 ---- ---- ---- ---- 328.20 -7.60 335.80 1885 ---- ---- ---- ---- 324.60 -7.60 332.20 1890 ---- ---- ---- ---- 321.10 -7.50 328.60 1895 ---- ---- ---- ---- 317.60 -7.50 325.10 1900 ---- ---- ---- ---- 314.10 -7.50 321.60 1905 ---- ---- ---- ---- 310.60 -7.50 318.10 1910 ---- ---- ---- ---- 307.20 -7.50 314.70 1915 ---- ---- ---- ---- 303.80 -7.40 311.20 1920 ---- ---- ---- ---- 300.40 -7.40 307.80 1925 ---- ---- ---- ---- 297.10 -7.40 304.50 1930 ---- ---- ---- ---- 293.80 -7.30 301.10 1935 ---- ---- ---- ---- 290.50 -7.30 297.80 1940 ---- ---- ---- ---- 287.20 -7.30 294.50 1945 ---- ---- ---- ---- 284.00 -7.30 291.30 1950 ---- ---- ---- ---- 280.80 -7.20 288.00 1955 ---- ---- ---- ---- 277.60 -7.20 284.80 1960 ---- ---- ---- ---- 274.50 -7.20 281.70 1965 ---- ---- ---- ---- 271.40 -7.10 278.50 1970 ---- ---- ---- ---- 268.30 -7.10 275.40 1975 ---- ---- ---- ---- 265.20 -7.20 272.40 1980 ---- ---- ---- ---- 262.20 -7.10 269.30 1985 ---- ---- ---- ---- 259.20 -7.10 266.30 1990 ---- ---- ---- ---- 256.30 -7.00 263.30 1995 ---- ---- ---- ---- 253.40 -7.00 260.40 2000 ---- ---- ---- ---- 250.50 -7.00 257.50 2005 ---- ---- ---- ---- 247.70 -7.00 254.70 2010 ---- ---- ---- ---- 244.90 -6.90 251.80 2015 ---- ---- ---- ---- 242.20 -6.80 249.00 2020 ---- ---- ---- ---- 239.40 -6.90 246.30 2025 ---- ---- ---- ---- 236.80 -6.80 243.60 2030 ---- ---- ---- ---- 234.10 -6.80 240.90 2035 ---- ---- ---- ---- 231.50 -6.80 238.30 2040 ---- ---- ---- ---- 229.00 -6.70 235.70 2045 ---- ---- ---- ---- 226.40 -6.70 233.10 2050 ---- ---- ---- ---- 224.00 -6.60 230.60 2055 ---- ---- ---- ---- 221.50 -6.70 228.20 2060 ---- ---- ---- ---- 219.10 -6.60 225.70 2065 ---- ---- ---- ---- 216.80 -6.60 223.40 2070 ---- ---- ---- ---- 214.50 -6.50 221.00 2075 ---- ---- ---- ---- 212.20 -6.50 218.70 2080 ---- ---- ---- ---- 209.90 -6.50 216.40 2085 ---- ---- ---- ---- 207.70 -6.50 214.20 2090 ---- ---- ---- ---- 205.60 -6.40 212.00 2095 ---- ---- ---- ---- 203.50 -6.30 209.80 2100 ---- ---- ---- ---- 201.40 -6.30 207.70 2105 ---- ---- ---- ---- 199.30 -6.30 205.60 2110 ---- ---- ---- ---- 197.30 -6.30 203.60 2115 ---- ---- ---- ---- 195.30 -6.30 201.60 2120 ---- ---- ---- ---- 193.40 -6.20 199.60 2125 ---- ---- ---- ---- 191.40 -6.20 197.60 2130 ---- ---- ---- ---- 189.60 -6.10 195.70 2135 ---- ---- ---- ---- 187.70 -6.10 193.80 2140 ---- ---- ---- ---- 185.90 -6.10 192.00 2145 ---- ---- ---- ---- 184.10 -6.00 190.10 2150 ---- ---- ---- ---- 182.30 -6.10 188.40 2155 ---- ---- ---- ---- 180.60 -6.00 186.60 2160 ---- ---- ---- ---- 178.90 -5.90 184.80 2165 ---- ---- ---- ---- 177.20 -5.90 183.10 2170 ---- ---- ---- ---- 175.50 -5.90 181.40 2175 ---- ---- ---- ---- 173.90 -5.90 179.80 2180 ---- ---- ---- ---- 172.30 -5.80 178.10 2185 ---- ---- ---- ---- 170.70 -5.80 176.50 2190 ---- ---- ---- ---- 169.10 -5.80 174.90 2195 ---- ---- ---- ---- 167.60 -5.80 173.40 2200 ---- ---- ---- ---- 166.10 -5.70 171.80 2205 ---- ---- ---- ---- 164.60 -5.70 170.30 2210 ---- ---- ---- ---- 163.10 -5.70 168.80 2215 ---- ---- ---- ---- 161.70 -5.60 167.30 2220 ---- ---- ---- ---- 160.20 -5.60 165.80 2225 ---- ---- ---- ---- 158.80 -5.60 164.40 2230 ---- ---- ---- ---- 157.40 -5.50 162.90 2235 ---- ---- ---- ---- 156.00 -5.50 161.50 2240 ---- ---- ---- ---- 154.60 -5.50 160.10 2245 ---- ---- ---- ---- 153.30 -5.40 158.70 2250 ---- ---- ---- ---- 151.90 -5.40 157.30 2255 ---- ---- ---- ---- 150.60 -5.40 156.00 2260 ---- ---- ---- ---- 149.30 -5.30 154.60 2265 ---- ---- ---- ---- 147.90 -5.40 153.30 2270 ---- ---- ---- ---- 146.60 -5.40 152.00 2275 ---- ---- ---- ---- 145.30 -5.30 150.60 2280 ---- ---- ---- ---- 144.10 -5.20 149.30 2285 ---- ---- ---- ---- 142.80 -5.20 148.00 2290 ---- ---- ---- ---- 141.50 -5.30 146.80 2295 ---- ---- ---- ---- 140.30 -5.20 145.50 2300 ---- ---- ---- ---- 139.10 -5.10 144.20 2305 ---- ---- ---- ---- 137.80 -5.20 143.00 2310 ---- ---- ---- ---- 136.60 -5.10 141.70 2315 ---- ---- ---- ---- 135.40 -5.10 140.50 2320 ---- ---- ---- ---- 134.20 -5.10 139.30 2325 ---- ---- ---- ---- 133.00 -5.00 138.00 2330 ---- ---- ---- ---- 131.90 -4.90 136.80 2335 ---- ---- ---- ---- 130.70 -5.00 135.70 2340 ---- ---- ---- ---- 129.50 -5.00 134.50 2345 ---- ---- ---- ---- 128.40 -4.90 133.30 2350 ---- ---- ---- ---- 127.30 -4.80 132.10 2355 ---- ---- ---- ---- 126.10 -4.90 131.00 2360 ---- ---- ---- ---- 125.00 -4.90 129.90 2365 ---- ---- ---- ---- 123.90 -4.80 128.70 2370 ---- ---- ---- ---- 122.90 -4.70 127.60 2375 ---- ---- ---- ---- 121.80 -4.70 126.50 2380 ---- ---- ---- ---- 120.70 -4.70 125.40 2385 ---- ---- ---- ---- 119.70 -4.70 124.40 2390 ---- ---- ---- ---- 118.60 -4.70 123.30 2395 ---- ---- ---- ---- 117.60 -4.60 122.20 2400 ---- ---- ---- ---- 116.60 -4.60 121.20 2410 ---- ---- ---- ---- 114.50 -4.60 119.10 2420 ---- ---- ---- ---- 112.60 -4.50 117.10 2425 ---- ---- ---- ---- 111.60 -4.50 116.10 2430 ---- ---- ---- ---- 110.70 -4.40 115.10 2440 ---- ---- ---- ---- 108.80 -4.40 113.20 2450 ---- ---- ---- ---- 107.00 -4.30 111.30 2460 ---- ---- ---- ---- 105.20 -4.30 109.50 2470 ---- ---- ---- ---- 103.40 -4.30 107.70 2475 ---- ---- ---- ---- 102.60 -4.20 106.80 2480 ---- ---- ---- ---- 101.70 -4.20 105.90 2490 ---- ---- ---- ---- 100.00 -4.20 104.20 2500 ---- ---- ---- ---- 98.40 -4.10 102.50 2525 ---- ---- ---- ---- 94.50 -4.00 98.50 2550 ---- ---- ---- ---- 90.80 -3.90 94.70 2575 ---- ---- ---- ---- 87.30 -3.80 91.10 2600 ---- ---- ---- ---- 84.00 -3.70 87.70 2625 ---- ---- ---- ---- 80.90 -3.60 84.50 2650 ---- ---- ---- ---- 78.00 -3.50 81.50 2675 ---- ---- ---- ---- 75.20 -3.40 78.60 2700 ---- ---- ---- ---- 72.60 -3.30 75.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1152.00 -8.30 1160.30 1025 ---- ---- ---- ---- 1127.00 -8.30 1135.30 1050 ---- ---- ---- ---- 1102.00 -8.30 1110.30 1075 ---- ---- ---- ---- 1077.00 -8.30 1085.30 1100 ---- ---- ---- ---- 1052.00 -8.30 1060.30 1125 ---- ---- ---- ---- 1027.00 -8.30 1035.30 1130 ---- ---- ---- ---- 1022.00 -8.30 1030.30 1140 ---- ---- ---- ---- 1012.00 -8.30 1020.30 1150 ---- ---- ---- ---- 1002.00 -8.30 1010.30 1160 ---- ---- ---- ---- 992.00 -8.30 1000.30 1170 ---- ---- ---- ---- 982.00 -8.30 990.30 1175 ---- ---- ---- ---- 977.00 -8.30 985.30 1180 ---- ---- ---- ---- 972.00 -8.30 980.30 1190 ---- ---- ---- ---- 962.00 -8.30 970.30 1200 ---- ---- ---- ---- 952.00 -8.30 960.30 1210 ---- ---- ---- ---- 942.00 -8.30 950.30 1220 ---- ---- ---- ---- 932.00 -8.30 940.30 1225 ---- ---- ---- ---- 927.00 -8.30 935.30 1230 ---- ---- ---- ---- 922.00 -8.30 930.30 1235 ---- ---- ---- ---- 917.00 -8.30 925.30 1240 ---- ---- ---- ---- 912.00 -8.30 920.30 1245 ---- ---- ---- ---- 907.00 -8.30 915.30 1250 ---- ---- ---- ---- 902.00 -8.30 910.30 1255 ---- ---- ---- ---- 897.00 -8.30 905.30 1260 ---- ---- ---- ---- 892.00 -8.30 900.30 1265 ---- ---- ---- ---- 887.00 -8.30 895.30 1270 ---- ---- ---- ---- 882.00 -8.30 890.30 1275 ---- ---- ---- ---- 877.00 -8.30 885.30 1280 ---- ---- ---- ---- 872.00 -8.30 880.30 1285 ---- ---- ---- ---- 867.00 -8.30 875.30 1290 ---- ---- ---- ---- 862.00 -8.30 870.30 1295 ---- ---- ---- ---- 857.00 -8.30 865.30 1300 ---- ---- ---- ---- 852.00 -8.30 860.30 1305 ---- ---- ---- ---- 847.00 -8.30 855.30 1310 ---- ---- ---- ---- 842.00 -8.30 850.30 1315 ---- ---- ---- ---- 837.00 -8.30 845.30 1320 ---- ---- ---- ---- 832.00 -8.30 840.30 1325 ---- ---- ---- ---- 827.00 -8.30 835.30 1330 ---- ---- ---- ---- 822.00 -8.30 830.30 1335 ---- ---- ---- ---- 817.00 -8.30 825.30 1340 ---- ---- ---- ---- 812.00 -8.30 820.30 1345 ---- ---- ---- ---- 807.00 -8.30 815.30 1350 ---- ---- ---- ---- 802.00 -8.30 810.30 1355 ---- ---- ---- ---- 797.00 -8.30 805.30 1360 ---- ---- ---- ---- 792.00 -8.30 800.30 1365 ---- ---- ---- ---- 787.00 -8.30 795.30 1370 ---- ---- ---- ---- 782.00 -8.30 790.30 1375 ---- ---- ---- ---- 777.00 -8.30 785.30 1380 ---- ---- ---- ---- 772.00 -8.30 780.30 1385 ---- ---- ---- ---- 767.00 -8.30 775.30 1390 ---- ---- ---- ---- 762.00 -8.30 770.30 1395 ---- ---- ---- ---- 757.00 -8.30 765.30 1400 ---- ---- ---- ---- 752.00 -8.30 760.30 1405 ---- ---- ---- ---- 747.00 -8.30 755.30 1410 ---- ---- ---- ---- 742.00 -8.30 750.30 1415 ---- ---- ---- ---- 737.00 -8.30 745.30 1420 ---- ---- ---- ---- 732.00 -8.30 740.30 1425 ---- ---- ---- ---- 727.00 -8.40 735.40 1430 ---- ---- ---- ---- 722.10 -8.30 730.40 1435 ---- ---- ---- ---- 717.20 -8.30 725.50 1440 ---- ---- ---- ---- 712.20 -8.40 720.60 1445 ---- ---- ---- ---- 707.30 -8.30 715.60 1450 ---- ---- ---- ---- 702.40 -8.40 710.80 1455 ---- ---- ---- ---- 697.50 -8.40 705.90 1460 ---- ---- ---- ---- 692.70 -8.30 701.00 1465 ---- ---- ---- ---- 687.80 -8.30 696.10 1470 ---- ---- ---- ---- 682.90 -8.40 691.30 1475 ---- ---- ---- ---- 678.10 -8.40 686.50 1480 ---- ---- ---- ---- 673.30 -8.40 681.70 1485 ---- ---- ---- ---- 668.50 -8.40 676.90 1490 ---- ---- ---- ---- 663.70 -8.40 672.10 1495 ---- ---- ---- ---- 658.90 -8.40 667.30 1500 ---- ---- ---- ---- 654.20 -8.30 662.50 1505 ---- ---- ---- ---- 649.40 -8.40 657.80 1510 ---- ---- ---- ---- 644.70 -8.30 653.00 1515 ---- ---- ---- ---- 639.90 -8.40 648.30 1520 ---- ---- ---- ---- 635.20 -8.40 643.60 1525 ---- ---- ---- ---- 630.50 -8.40 638.90 1530 ---- ---- ---- ---- 625.80 -8.40 634.20 1535 ---- ---- ---- ---- 621.20 -8.30 629.50 1540 ---- ---- ---- ---- 616.50 -8.40 624.90 1545 ---- ---- ---- ---- 611.90 -8.30 620.20 1550 ---- ---- ---- ---- 607.20 -8.40 615.60 1555 ---- ---- ---- ---- 602.60 -8.40 611.00 1560 ---- ---- ---- ---- 598.00 -8.30 606.30 1565 ---- ---- ---- ---- 593.40 -8.30 601.70 1570 ---- ---- ---- ---- 588.80 -8.30 597.10 1575 ---- ---- ---- ---- 584.20 -8.40 592.60 1580 ---- ---- ---- ---- 579.70 -8.30 588.00 1585 ---- ---- ---- ---- 575.10 -8.30 583.40 1590 ---- ---- ---- ---- 570.60 -8.30 578.90 1595 ---- ---- ---- ---- 566.00 -8.40 574.40 1600 ---- ---- ---- ---- 561.50 -8.40 569.90 1605 ---- ---- ---- ---- 557.00 -8.30 565.30 1610 ---- ---- ---- ---- 552.50 -8.30 560.80 1615 ---- ---- ---- ---- 548.10 -8.30 556.40 1620 ---- ---- ---- ---- 543.60 -8.30 551.90 1625 ---- ---- ---- ---- 539.10 -8.30 547.40 1630 ---- ---- ---- ---- 534.70 -8.30 543.00 1635 ---- ---- ---- ---- 530.20 -8.30 538.50 1640 ---- ---- ---- ---- 525.80 -8.30 534.10 1645 ---- ---- ---- ---- 521.40 -8.30 529.70 1650 ---- ---- ---- ---- 517.00 -8.30 525.30 1655 ---- ---- ---- ---- 512.60 -8.30 520.90 1660 ---- ---- ---- ---- 508.20 -8.30 516.50 1665 ---- ---- ---- ---- 503.90 -8.20 512.10 1670 ---- ---- ---- ---- 499.50 -8.30 507.80 1675 ---- ---- ---- ---- 495.20 -8.20 503.40 1680 ---- ---- ---- ---- 490.80 -8.30 499.10 1685 ---- ---- ---- ---- 486.50 -8.20 494.70 1690 ---- ---- ---- ---- 482.20 -8.20 490.40 1695 ---- ---- ---- ---- 477.90 -8.20 486.10 1700 ---- ---- ---- ---- 473.60 -8.20 481.80 1705 ---- ---- ---- ---- 469.40 -8.10 477.50 1710 ---- ---- ---- ---- 465.10 -8.10 473.20 1715 ---- ---- ---- ---- 460.80 -8.20 469.00 1720 ---- ---- ---- ---- 456.60 -8.10 464.70 1725 ---- ---- ---- ---- 452.40 -8.10 460.50 1730 ---- ---- ---- ---- 448.20 -8.10 456.30 1735 ---- ---- ---- ---- 444.00 -8.10 452.10 1740 ---- ---- ---- ---- 439.80 -8.10 447.90 1745 ---- ---- ---- ---- 435.60 -8.10 443.70 1750 ---- ---- ---- ---- 431.50 -8.00 439.50 1755 ---- ---- ---- ---- 427.30 -8.10 435.40 1760 ---- ---- ---- ---- 423.20 -8.10 431.30 1765 ---- ---- ---- ---- 419.10 -8.00 427.10 1770 ---- ---- ---- ---- 415.00 -8.00 423.00 1775 ---- ---- ---- ---- 411.00 -8.00 419.00 1780 ---- ---- ---- ---- 406.90 -8.00 414.90 1785 ---- ---- ---- ---- 402.90 -7.90 410.80 1790 ---- ---- ---- ---- 398.90 -7.90 406.80 1795 ---- ---- ---- ---- 394.90 -7.90 402.80 1800 ---- ---- ---- ---- 390.90 -7.90 398.80 1805 ---- ---- ---- ---- 387.00 -7.80 394.80 1810 ---- ---- ---- ---- 383.00 -7.90 390.90 1815 ---- ---- ---- ---- 379.10 -7.90 387.00 1820 ---- ---- ---- ---- 375.20 -7.90 383.10 1825 ---- ---- ---- ---- 371.40 -7.80 379.20 1830 ---- ---- ---- ---- 367.50 -7.80 375.30 1835 ---- ---- ---- ---- 363.70 -7.80 371.50 1840 ---- ---- ---- ---- 359.90 -7.80 367.70 1845 ---- ---- ---- ---- 356.10 -7.80 363.90 1850 ---- ---- ---- ---- 352.40 -7.70 360.10 1855 ---- ---- ---- ---- 348.70 -7.70 356.40 1860 ---- ---- ---- ---- 345.00 -7.70 352.70 1865 ---- ---- ---- ---- 341.30 -7.70 349.00 1870 ---- ---- ---- ---- 337.70 -7.60 345.30 1875 ---- ---- ---- ---- 334.10 -7.60 341.70 1880 ---- ---- ---- ---- 330.50 -7.60 338.10 1885 ---- ---- ---- ---- 327.00 -7.50 334.50 1890 ---- ---- ---- ---- 323.40 -7.60 331.00 1895 ---- ---- ---- ---- 320.00 -7.50 327.50 1900 ---- ---- ---- ---- 316.50 -7.50 324.00 1905 ---- ---- ---- ---- 313.10 -7.50 320.60 1910 ---- ---- ---- ---- 309.70 -7.40 317.10 1915 ---- ---- ---- ---- 306.30 -7.50 313.80 1920 ---- ---- ---- ---- 303.00 -7.40 310.40 1925 ---- ---- ---- ---- 299.70 -7.40 307.10 1930 ---- ---- ---- ---- 296.40 -7.40 303.80 1935 ---- ---- ---- ---- 293.20 -7.30 300.50 1940 ---- ---- ---- ---- 290.00 -7.30 297.30 1945 ---- ---- ---- ---- 286.80 -7.30 294.10 1950 ---- ---- ---- ---- 283.70 -7.20 290.90 1955 ---- ---- ---- ---- 280.60 -7.20 287.80 1960 ---- ---- ---- ---- 277.50 -7.20 284.70 1965 ---- ---- ---- ---- 274.50 -7.20 281.70 1970 ---- ---- ---- ---- 271.50 -7.10 278.60 1975 ---- ---- ---- ---- 268.50 -7.10 275.60 1980 ---- ---- ---- ---- 265.60 -7.10 272.70 1985 ---- ---- ---- ---- 262.70 -7.10 269.80 1990 ---- ---- ---- ---- 259.80 -7.10 266.90 1995 ---- ---- ---- ---- 257.00 -7.00 264.00 2000 ---- ---- ---- ---- 254.20 -7.00 261.20 256 2005 ---- ---- ---- ---- 251.50 -6.90 258.40 2010 ---- ---- ---- ---- 248.70 -7.00 255.70 2015 ---- ---- ---- ---- 246.10 -6.90 253.00 2020 ---- ---- ---- ---- 243.40 -6.90 250.30 2025 ---- ---- ---- ---- 240.80 -6.80 247.60 2030 ---- ---- ---- ---- 238.20 -6.80 245.00 2035 ---- ---- ---- ---- 235.70 -6.80 242.50 2040 ---- ---- ---- ---- 233.20 -6.70 239.90 2045 ---- ---- ---- ---- 230.70 -6.70 237.40 2050 ---- ---- ---- ---- 228.30 -6.70 235.00 2055 ---- ---- ---- ---- 225.90 -6.60 232.50 2060 ---- ---- ---- ---- 223.50 -6.70 230.20 2065 ---- ---- ---- ---- 221.20 -6.60 227.80 2070 ---- ---- ---- ---- 218.90 -6.60 225.50 2075 ---- ---- ---- ---- 216.70 -6.50 223.20 2080 ---- ---- ---- ---- 214.40 -6.50 220.90 2085 ---- ---- ---- ---- 212.20 -6.50 218.70 2090 ---- ---- ---- ---- 210.10 -6.40 216.50 2095 ---- ---- ---- ---- 208.00 -6.40 214.40 2100 ---- ---- ---- ---- 205.90 -6.40 212.30 350 2105 ---- ---- ---- ---- 203.80 -6.40 210.20 2110 ---- ---- ---- ---- 201.80 -6.30 208.10 2115 ---- ---- ---- ---- 199.80 -6.30 206.10 2120 ---- ---- ---- ---- 197.80 -6.30 204.10 2125 ---- ---- ---- ---- 195.90 -6.20 202.10 2130 ---- ---- ---- ---- 194.00 -6.20 200.20 2135 ---- ---- ---- ---- 192.10 -6.20 198.30 2140 ---- ---- ---- ---- 190.30 -6.10 196.40 2145 ---- ---- ---- ---- 188.40 -6.10 194.50 2150 ---- ---- ---- ---- 186.60 -6.10 192.70 2155 ---- ---- ---- ---- 184.90 -6.00 190.90 2160 ---- ---- ---- ---- 183.10 -6.00 189.10 2165 ---- ---- ---- ---- 181.40 -6.00 187.40 2170 ---- ---- ---- ---- 179.70 -6.00 185.70 2175 ---- ---- ---- ---- 178.10 -5.90 184.00 2180 ---- ---- ---- ---- 176.40 -5.90 182.30 2185 ---- ---- ---- ---- 174.80 -5.90 180.70 2190 ---- ---- ---- ---- 173.20 -5.80 179.00 2195 ---- ---- ---- ---- 171.60 -5.80 177.40 2200 ---- ---- ---- ---- 170.10 -5.80 175.90 2205 ---- ---- ---- ---- 168.60 -5.70 174.30 2210 ---- ---- ---- ---- 167.10 -5.70 172.80 2215 ---- ---- ---- ---- 165.60 -5.70 171.30 2220 ---- ---- ---- ---- 164.10 -5.70 169.80 2225 ---- ---- ---- ---- 162.70 -5.60 168.30 2230 ---- ---- ---- ---- 161.20 -5.60 166.80 2235 ---- ---- ---- ---- 159.80 -5.60 165.40 2240 ---- ---- ---- ---- 158.40 -5.60 164.00 2245 ---- ---- ---- ---- 157.00 -5.60 162.60 2250 ---- ---- ---- ---- 155.70 -5.50 161.20 2255 ---- ---- ---- ---- 154.30 -5.50 159.80 2260 ---- ---- ---- ---- 153.00 -5.40 158.40 2265 ---- ---- ---- ---- 151.70 -5.40 157.10 2270 ---- ---- ---- ---- 150.40 -5.40 155.80 2275 ---- ---- ---- ---- 149.10 -5.30 154.40 2280 ---- ---- ---- ---- 147.80 -5.30 153.10 2285 ---- ---- ---- ---- 146.60 -5.30 151.90 2290 ---- ---- ---- ---- 145.30 -5.30 150.60 2295 ---- ---- ---- ---- 144.10 -5.20 149.30 2300 ---- ---- ---- ---- 142.90 -5.20 148.10 1 2305 ---- ---- ---- ---- 141.70 -5.20 146.90 2310 ---- ---- ---- ---- 140.50 -5.10 145.60 2315 ---- ---- ---- ---- 139.30 -5.10 144.40 2320 ---- ---- ---- ---- 138.10 -5.10 143.20 2325 ---- ---- ---- ---- 137.00 -5.00 142.00 2330 ---- ---- ---- ---- 135.80 -5.10 140.90 2335 ---- ---- ---- ---- 134.70 -5.00 139.70 2340 ---- ---- ---- ---- 133.60 -5.00 138.60 2345 ---- ---- ---- ---- 132.50 -4.90 137.40 2350 ---- ---- ---- ---- 131.40 -4.90 136.30 2355 ---- ---- ---- ---- 130.30 -4.90 135.20 2360 ---- ---- ---- ---- 129.20 -4.90 134.10 2365 ---- ---- ---- ---- 128.10 -4.90 133.00 2370 ---- ---- ---- ---- 127.10 -4.80 131.90 2375 ---- ---- ---- ---- 126.00 -4.80 130.80 2380 ---- ---- ---- ---- 125.00 -4.70 129.70 2385 ---- ---- ---- ---- 123.90 -4.80 128.70 2390 ---- ---- ---- ---- 122.90 -4.70 127.60 2395 ---- ---- ---- ---- 121.90 -4.70 126.60 2400 ---- ---- ---- ---- 120.90 -4.70 125.60 1 2410 ---- ---- ---- ---- 118.90 -4.70 123.60 2420 ---- ---- ---- ---- 117.00 -4.60 121.60 2425 ---- ---- ---- ---- 116.00 -4.60 120.60 2430 ---- ---- ---- ---- 115.10 -4.50 119.60 2440 ---- ---- ---- ---- 113.20 -4.50 117.70 2450 ---- ---- ---- ---- 111.30 -4.50 115.80 2460 ---- ---- ---- ---- 109.50 -4.40 113.90 2470 ---- ---- ---- ---- 107.70 -4.40 112.10 2475 ---- ---- ---- ---- 106.90 -4.30 111.20 2480 ---- ---- ---- ---- 106.00 -4.30 110.30 2490 ---- ---- ---- ---- 104.30 -4.20 108.50 2500 95.00 95.00 95.00 95.00 102.60 -4.20 1 106.80 3260 2525 ---- ---- ---- ---- 98.40 -4.10 102.50 2550 ---- ---- ---- ---- 94.50 -4.00 98.50 2575 ---- ---- ---- ---- 90.70 -3.80 94.50 2600 ---- ---- ---- ---- 87.00 -3.80 90.80 2625 ---- ---- ---- ---- 83.50 -3.70 87.20 2650 ---- ---- ---- ---- 80.20 -3.50 83.70 2675 ---- ---- ---- ---- 77.00 -3.40 80.40 2700 ---- ---- ---- ---- 73.90 -3.30 77.20 3000 ---- ---- ---- ---- 45.60 -2.40 48.00 2838 3450 ---- ---- ---- ---- 25.00 -1.50 26.50 3475 ---- ---- ---- ---- 24.30 -1.50 25.80 3500 ---- ---- ---- ---- 23.60 -1.50 25.10 4 4000 ---- ---- ---- ---- 14.60 -.90 15.50 7 950 ---- ---- ---- ---- 1202.00 -8.30 1210.30 975 ---- ---- ---- ---- 1177.00 -8.30 1185.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1163.20 -7.90 1171.10 1050 ---- ---- ---- ---- 1138.20 -7.90 1146.10 1075 ---- ---- ---- ---- 1113.20 -7.90 1121.10 1100 ---- ---- ---- ---- 1088.20 -7.90 1096.10 1125 ---- ---- ---- ---- 1063.20 -7.90 1071.10 1150 ---- ---- ---- ---- 1038.20 -7.90 1046.10 1175 ---- ---- ---- ---- 1013.20 -7.90 1021.10 1200 ---- ---- ---- ---- 988.20 -7.90 996.10 1220 ---- ---- ---- ---- 968.20 -7.90 976.10 1225 ---- ---- ---- ---- 963.20 -7.90 971.10 1230 ---- ---- ---- ---- 958.20 -7.90 966.10 1240 ---- ---- ---- ---- 948.20 -7.90 956.10 1250 ---- ---- ---- ---- 938.20 -7.90 946.10 1260 ---- ---- ---- ---- 928.20 -7.90 936.10 1270 ---- ---- ---- ---- 918.20 -7.90 926.10 1275 ---- ---- ---- ---- 913.20 -7.90 921.10 1280 ---- ---- ---- ---- 908.20 -7.90 916.10 1290 ---- ---- ---- ---- 898.20 -7.90 906.10 1300 ---- ---- ---- ---- 888.20 -7.90 896.10 1310 ---- ---- ---- ---- 878.20 -7.90 886.10 1315 ---- ---- ---- ---- 873.20 -7.90 881.10 1320 ---- ---- ---- ---- 868.20 -7.90 876.10 1325 ---- ---- ---- ---- 863.20 -7.90 871.10 1330 ---- ---- ---- ---- 858.20 -7.90 866.10 1335 ---- ---- ---- ---- 853.20 -7.90 861.10 1340 ---- ---- ---- ---- 848.20 -7.90 856.10 1345 ---- ---- ---- ---- 843.20 -7.90 851.10 1350 ---- ---- ---- ---- 838.20 -7.90 846.10 1355 ---- ---- ---- ---- 833.20 -7.90 841.10 1360 ---- ---- ---- ---- 828.20 -7.90 836.10 1365 ---- ---- ---- ---- 823.20 -8.00 831.20 1370 ---- ---- ---- ---- 818.30 -7.90 826.20 1375 ---- ---- ---- ---- 813.30 -8.00 821.30 1380 ---- ---- ---- ---- 808.40 -7.90 816.30 1385 ---- ---- ---- ---- 803.50 -7.90 811.40 1390 ---- ---- ---- ---- 798.60 -7.90 806.50 1395 ---- ---- ---- ---- 793.70 -8.00 801.70 1400 ---- ---- ---- ---- 788.80 -8.00 796.80 1405 ---- ---- ---- ---- 783.90 -8.00 791.90 1410 ---- ---- ---- ---- 779.10 -8.00 787.10 1415 ---- ---- ---- ---- 774.20 -8.10 782.30 1420 ---- ---- ---- ---- 769.40 -8.00 777.40 1425 ---- ---- ---- ---- 764.60 -8.00 772.60 1430 ---- ---- ---- ---- 759.80 -8.00 767.80 1435 ---- ---- ---- ---- 755.00 -8.10 763.10 1440 ---- ---- ---- ---- 750.30 -8.00 758.30 1445 ---- ---- ---- ---- 745.50 -8.10 753.60 1450 ---- ---- ---- ---- 740.80 -8.00 748.80 1455 ---- ---- ---- ---- 736.00 -8.10 744.10 1460 ---- ---- ---- ---- 731.30 -8.10 739.40 1465 ---- ---- ---- ---- 726.60 -8.10 734.70 1470 ---- ---- ---- ---- 721.90 -8.10 730.00 1475 ---- ---- ---- ---- 717.20 -8.10 725.30 1480 ---- ---- ---- ---- 712.60 -8.00 720.60 1485 ---- ---- ---- ---- 707.90 -8.10 716.00 1490 ---- ---- ---- ---- 703.30 -8.10 711.40 1495 ---- ---- ---- ---- 698.60 -8.10 706.70 1500 ---- ---- ---- ---- 694.00 -8.10 702.10 1505 ---- ---- ---- ---- 689.40 -8.10 697.50 1510 ---- ---- ---- ---- 684.80 -8.10 692.90 1515 ---- ---- ---- ---- 680.30 -8.10 688.40 1520 ---- ---- ---- ---- 675.70 -8.10 683.80 1525 ---- ---- ---- ---- 671.10 -8.10 679.20 1530 ---- ---- ---- ---- 666.60 -8.10 674.70 1535 ---- ---- ---- ---- 662.10 -8.10 670.20 1540 ---- ---- ---- ---- 657.60 -8.10 665.70 1545 ---- ---- ---- ---- 653.10 -8.10 661.20 1550 ---- ---- ---- ---- 648.60 -8.10 656.70 1555 ---- ---- ---- ---- 644.10 -8.10 652.20 1560 ---- ---- ---- ---- 639.60 -8.10 647.70 1565 ---- ---- ---- ---- 635.20 -8.10 643.30 1570 ---- ---- ---- ---- 630.70 -8.10 638.80 1575 ---- ---- ---- ---- 626.30 -8.10 634.40 1580 ---- ---- ---- ---- 621.90 -8.10 630.00 1585 ---- ---- ---- ---- 617.50 -8.10 625.60 1590 ---- ---- ---- ---- 613.10 -8.10 621.20 1595 ---- ---- ---- ---- 608.70 -8.10 616.80 1600 ---- ---- ---- ---- 604.30 -8.10 612.40 1605 ---- ---- ---- ---- 599.90 -8.10 608.00 1610 ---- ---- ---- ---- 595.60 -8.10 603.70 1615 ---- ---- ---- ---- 591.20 -8.10 599.30 1620 ---- ---- ---- ---- 586.90 -8.10 595.00 1625 ---- ---- ---- ---- 582.60 -8.10 590.70 1630 ---- ---- ---- ---- 578.30 -8.00 586.30 1635 ---- ---- ---- ---- 574.00 -8.00 582.00 1640 ---- ---- ---- ---- 569.70 -8.00 577.70 1645 ---- ---- ---- ---- 565.40 -8.00 573.40 1650 ---- ---- ---- ---- 561.10 -8.10 569.20 1655 ---- ---- ---- ---- 556.90 -8.00 564.90 1660 ---- ---- ---- ---- 552.60 -8.10 560.70 1665 ---- ---- ---- ---- 548.40 -8.00 556.40 1670 ---- ---- ---- ---- 544.20 -8.00 552.20 1675 ---- ---- ---- ---- 539.90 -8.00 547.90 1680 ---- ---- ---- ---- 535.70 -8.00 543.70 1685 ---- ---- ---- ---- 531.50 -8.00 539.50 1690 ---- ---- ---- ---- 527.30 -8.00 535.30 1695 ---- ---- ---- ---- 523.20 -7.90 531.10 1700 ---- ---- ---- ---- 519.00 -7.90 526.90 1705 ---- ---- ---- ---- 514.80 -8.00 522.80 1710 ---- ---- ---- ---- 510.70 -7.90 518.60 1715 ---- ---- ---- ---- 506.50 -7.90 514.40 1720 ---- ---- ---- ---- 502.40 -7.90 510.30 1725 ---- ---- ---- ---- 498.20 -7.90 506.10 1730 ---- ---- ---- ---- 494.10 -7.90 502.00 1735 ---- ---- ---- ---- 490.00 -7.90 497.90 1740 ---- ---- ---- ---- 485.90 -7.90 493.80 1745 ---- ---- ---- ---- 481.80 -7.90 489.70 1750 ---- ---- ---- ---- 477.70 -7.90 485.60 1755 ---- ---- ---- ---- 473.70 -7.80 481.50 1760 ---- ---- ---- ---- 469.60 -7.80 477.40 1765 ---- ---- ---- ---- 465.60 -7.80 473.40 1770 ---- ---- ---- ---- 461.50 -7.80 469.30 1775 ---- ---- ---- ---- 457.50 -7.80 465.30 1780 ---- ---- ---- ---- 453.50 -7.80 461.30 1785 ---- ---- ---- ---- 449.50 -7.80 457.30 1790 ---- ---- ---- ---- 445.50 -7.80 453.30 1795 ---- ---- ---- ---- 441.60 -7.70 449.30 1800 ---- ---- ---- ---- 437.60 -7.80 445.40 1805 ---- ---- ---- ---- 433.70 -7.70 441.40 1810 ---- ---- ---- ---- 429.80 -7.70 437.50 1815 ---- ---- ---- ---- 425.90 -7.70 433.60 1820 ---- ---- ---- ---- 422.00 -7.70 429.70 1825 ---- ---- ---- ---- 418.10 -7.70 425.80 1830 ---- ---- ---- ---- 414.30 -7.70 422.00 1835 ---- ---- ---- ---- 410.50 -7.60 418.10 1840 ---- ---- ---- ---- 406.70 -7.60 414.30 1845 ---- ---- ---- ---- 402.90 -7.60 410.50 1850 ---- ---- ---- ---- 399.20 -7.50 406.70 1855 ---- ---- ---- ---- 395.40 -7.60 403.00 1860 ---- ---- ---- ---- 391.70 -7.60 399.30 1865 ---- ---- ---- ---- 388.00 -7.60 395.60 1870 ---- ---- ---- ---- 384.40 -7.50 391.90 1875 ---- ---- ---- ---- 380.70 -7.50 388.20 1880 ---- ---- ---- ---- 377.10 -7.50 384.60 1885 ---- ---- ---- ---- 373.50 -7.50 381.00 1890 ---- ---- ---- ---- 370.00 -7.40 377.40 1895 ---- ---- ---- ---- 366.40 -7.50 373.90 1900 ---- ---- ---- ---- 362.90 -7.40 370.30 1905 ---- ---- ---- ---- 359.50 -7.40 366.90 1910 ---- ---- ---- ---- 356.00 -7.40 363.40 1915 ---- ---- ---- ---- 352.60 -7.40 360.00 1920 ---- ---- ---- ---- 349.20 -7.40 356.60 1925 ---- ---- ---- ---- 345.90 -7.30 353.20 1930 ---- ---- ---- ---- 342.60 -7.30 349.90 1935 ---- ---- ---- ---- 339.30 -7.30 346.60 1940 ---- ---- ---- ---- 336.00 -7.30 343.30 1945 ---- ---- ---- ---- 332.80 -7.20 340.00 1950 ---- ---- ---- ---- 329.60 -7.20 336.80 1955 ---- ---- ---- ---- 326.50 -7.20 333.70 1960 ---- ---- ---- ---- 323.30 -7.20 330.50 1965 ---- ---- ---- ---- 320.20 -7.20 327.40 1970 ---- ---- ---- ---- 317.20 -7.10 324.30 1975 ---- ---- ---- ---- 314.20 -7.10 321.30 1980 ---- ---- ---- ---- 311.20 -7.10 318.30 1985 ---- ---- ---- ---- 308.20 -7.10 315.30 1990 ---- ---- ---- ---- 305.30 -7.00 312.30 1995 ---- ---- ---- ---- 302.40 -7.00 309.40 2000 ---- ---- ---- ---- 299.50 -7.00 306.50 2005 ---- ---- ---- ---- 296.70 -7.00 303.70 2010 ---- ---- ---- ---- 293.90 -7.00 300.90 2015 ---- ---- ---- ---- 291.20 -6.90 298.10 2020 ---- ---- ---- ---- 288.40 -6.90 295.30 2025 ---- ---- ---- ---- 285.70 -6.90 292.60 2030 ---- ---- ---- ---- 283.10 -6.80 289.90 2035 ---- ---- ---- ---- 280.50 -6.80 287.30 2040 ---- ---- ---- ---- 277.90 -6.80 284.70 2045 ---- ---- ---- ---- 275.30 -6.80 282.10 2050 ---- ---- ---- ---- 272.80 -6.80 279.60 2055 ---- ---- ---- ---- 270.30 -6.70 277.00 2060 ---- ---- ---- ---- 267.80 -6.80 274.60 2065 ---- ---- ---- ---- 265.40 -6.70 272.10 2070 ---- ---- ---- ---- 263.00 -6.70 269.70 2075 ---- ---- ---- ---- 260.70 -6.60 267.30 2080 ---- ---- ---- ---- 258.30 -6.70 265.00 2085 ---- ---- ---- ---- 256.00 -6.60 262.60 2090 ---- ---- ---- ---- 253.80 -6.50 260.30 2095 ---- ---- ---- ---- 251.60 -6.50 258.10 2100 ---- ---- ---- ---- 249.40 -6.50 255.90 2105 ---- ---- ---- ---- 247.20 -6.50 253.70 2110 ---- ---- ---- ---- 245.10 -6.40 251.50 2115 ---- ---- ---- ---- 243.00 -6.40 249.40 2120 ---- ---- ---- ---- 240.90 -6.40 247.30 2125 ---- ---- ---- ---- 238.80 -6.40 245.20 2130 ---- ---- ---- ---- 236.80 -6.40 243.20 2135 ---- ---- ---- ---- 234.80 -6.40 241.20 2140 ---- ---- ---- ---- 232.90 -6.30 239.20 2145 ---- ---- ---- ---- 231.00 -6.20 237.20 2150 ---- ---- ---- ---- 229.10 -6.20 235.30 2155 ---- ---- ---- ---- 227.20 -6.20 233.40 2160 ---- ---- ---- ---- 225.40 -6.20 231.60 2165 ---- ---- ---- ---- 223.50 -6.20 229.70 2170 ---- ---- ---- ---- 221.80 -6.10 227.90 2175 ---- ---- ---- ---- 220.00 -6.10 226.10 2180 ---- ---- ---- ---- 218.30 -6.10 224.40 2185 ---- ---- ---- ---- 216.50 -6.10 222.60 2190 ---- ---- ---- ---- 214.90 -6.00 220.90 2195 ---- ---- ---- ---- 213.20 -6.00 219.20 2200 ---- ---- ---- ---- 211.60 -6.00 217.60 2205 ---- ---- ---- ---- 209.90 -6.00 215.90 2210 ---- ---- ---- ---- 208.40 -5.90 214.30 2215 ---- ---- ---- ---- 206.80 -5.90 212.70 2220 ---- ---- ---- ---- 205.20 -6.00 211.20 2225 ---- ---- ---- ---- 203.70 -5.90 209.60 2230 ---- ---- ---- ---- 202.20 -5.90 208.10 2235 ---- ---- ---- ---- 200.70 -5.90 206.60 2240 ---- ---- ---- ---- 199.30 -5.80 205.10 2245 ---- ---- ---- ---- 197.80 -5.80 203.60 2250 ---- ---- ---- ---- 196.40 -5.80 202.20 2255 ---- ---- ---- ---- 195.00 -5.70 200.70 2260 ---- ---- ---- ---- 193.60 -5.70 199.30 2265 ---- ---- ---- ---- 192.30 -5.60 197.90 2270 ---- ---- ---- ---- 190.90 -5.70 196.60 2275 ---- ---- ---- ---- 189.60 -5.60 195.20 2280 ---- ---- ---- ---- 188.30 -5.60 193.90 2285 ---- ---- ---- ---- 187.00 -5.60 192.60 2290 ---- ---- ---- ---- 185.70 -5.60 191.30 2295 ---- ---- ---- ---- 184.40 -5.60 190.00 2300 ---- ---- ---- ---- 183.20 -5.50 188.70 2305 ---- ---- ---- ---- 181.90 -5.50 187.40 2310 ---- ---- ---- ---- 180.70 -5.50 186.20 2315 ---- ---- ---- ---- 179.50 -5.40 184.90 2320 ---- ---- ---- ---- 178.30 -5.40 183.70 2325 ---- ---- ---- ---- 177.10 -5.40 182.50 2330 ---- ---- ---- ---- 175.90 -5.40 181.30 2335 ---- ---- ---- ---- 174.80 -5.30 180.10 2340 ---- ---- ---- ---- 173.60 -5.40 179.00 2345 ---- ---- ---- ---- 172.50 -5.30 177.80 2350 ---- ---- ---- ---- 171.40 -5.30 176.70 2355 ---- ---- ---- ---- 170.30 -5.30 175.60 2360 ---- ---- ---- ---- 169.20 -5.20 174.40 2365 ---- ---- ---- ---- 168.10 -5.20 173.30 2370 ---- ---- ---- ---- 167.00 -5.20 172.20 2375 ---- ---- ---- ---- 166.00 -5.20 171.20 2380 ---- ---- ---- ---- 164.90 -5.20 170.10 2385 ---- ---- ---- ---- 163.90 -5.10 169.00 2390 ---- ---- ---- ---- 162.80 -5.20 168.00 2395 ---- ---- ---- ---- 161.80 -5.20 167.00 2400 ---- ---- ---- ---- 160.80 -5.10 165.90 2405 ---- ---- ---- ---- 159.80 -5.10 164.90 2410 ---- ---- ---- ---- 158.90 -5.00 163.90 2415 ---- ---- ---- ---- 157.90 -5.00 162.90 2420 ---- ---- ---- ---- 156.90 -5.10 162.00 2425 ---- ---- ---- ---- 156.00 -5.00 161.00 2430 ---- ---- ---- ---- 155.10 -4.90 160.00 2435 ---- ---- ---- ---- 154.10 -5.00 159.10 2440 ---- ---- ---- ---- 153.20 -5.00 158.20 2450 ---- ---- ---- ---- 151.40 -4.90 156.30 2460 ---- ---- ---- ---- 149.70 -4.80 154.50 2470 ---- ---- ---- ---- 147.90 -4.90 152.80 2475 ---- ---- ---- ---- 147.10 -4.80 151.90 2480 ---- ---- ---- ---- 146.20 -4.80 151.00 2490 ---- ---- ---- ---- 144.60 -4.80 149.40 2500 ---- ---- ---- ---- 143.00 -4.70 147.70 2510 ---- ---- ---- ---- 141.40 -4.70 146.10 2520 ---- ---- ---- ---- 139.90 -4.60 144.50 2525 ---- ---- ---- ---- 139.10 -4.60 143.70 2530 ---- ---- ---- ---- 138.40 -4.60 143.00 2550 ---- ---- ---- ---- 135.40 -4.60 140.00 2575 ---- ---- ---- ---- 132.00 -4.40 136.40 2600 ---- ---- ---- ---- 128.70 -4.30 133.00 2625 ---- ---- ---- ---- 125.60 -4.20 129.80 2650 ---- ---- ---- ---- 122.60 -4.20 126.80 2675 ---- ---- ---- ---- 119.80 -4.10 123.90 2700 ---- ---- ---- ---- 117.10 -4.10 121.20 2725 ---- ---- ---- ---- 114.60 -4.00 118.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1139.40 -7.90 1147.30 1100 ---- ---- ---- ---- 1114.40 -7.90 1122.30 1125 ---- ---- ---- ---- 1089.40 -7.90 1097.30 1150 ---- ---- ---- ---- 1064.40 -7.90 1072.30 1175 ---- ---- ---- ---- 1039.40 -7.90 1047.30 1200 ---- ---- ---- ---- 1014.40 -7.90 1022.30 1225 ---- ---- ---- ---- 989.40 -7.90 997.30 1250 ---- ---- ---- ---- 964.40 -7.90 972.30 1270 ---- ---- ---- ---- 944.40 -7.90 952.30 1275 ---- ---- ---- ---- 939.40 -7.90 947.30 1280 ---- ---- ---- ---- 934.40 -7.90 942.30 1290 ---- ---- ---- ---- 924.40 -7.90 932.30 1300 ---- ---- ---- ---- 914.40 -7.90 922.30 1310 ---- ---- ---- ---- 904.40 -7.90 912.30 1320 ---- ---- ---- ---- 894.50 -7.90 902.40 1325 ---- ---- ---- ---- 889.50 -7.90 897.40 1330 ---- ---- ---- ---- 884.60 -7.90 892.50 1340 ---- ---- ---- ---- 874.80 -7.90 882.70 1350 ---- ---- ---- ---- 865.00 -7.90 872.90 1360 ---- ---- ---- ---- 855.30 -7.90 863.20 1370 ---- ---- ---- ---- 845.70 -7.90 853.60 1375 ---- ---- ---- ---- 840.80 -8.00 848.80 1380 ---- ---- ---- ---- 836.10 -7.90 844.00 1385 ---- ---- ---- ---- 831.30 -7.90 839.20 1390 ---- ---- ---- ---- 826.50 -7.90 834.40 1395 ---- ---- ---- ---- 821.80 -7.90 829.70 1400 ---- ---- ---- ---- 817.00 -7.90 824.90 1405 ---- ---- ---- ---- 812.30 -7.90 820.20 1410 ---- ---- ---- ---- 807.60 -7.90 815.50 1415 ---- ---- ---- ---- 802.90 -7.90 810.80 1420 ---- ---- ---- ---- 798.20 -7.90 806.10 1425 ---- ---- ---- ---- 793.50 -7.90 801.40 1430 ---- ---- ---- ---- 788.80 -7.90 796.70 1435 ---- ---- ---- ---- 784.20 -7.90 792.10 1440 ---- ---- ---- ---- 779.60 -7.80 787.40 1445 ---- ---- ---- ---- 774.90 -7.90 782.80 1450 ---- ---- ---- ---- 770.30 -7.90 778.20 1455 ---- ---- ---- ---- 765.70 -7.90 773.60 1460 ---- ---- ---- ---- 761.10 -7.90 769.00 1465 ---- ---- ---- ---- 756.60 -7.80 764.40 1470 ---- ---- ---- ---- 752.00 -7.80 759.80 1475 ---- ---- ---- ---- 747.40 -7.90 755.30 1480 ---- ---- ---- ---- 742.90 -7.80 750.70 1485 ---- ---- ---- ---- 738.40 -7.80 746.20 1490 ---- ---- ---- ---- 733.90 -7.80 741.70 1495 ---- ---- ---- ---- 729.40 -7.80 737.20 1500 ---- ---- ---- ---- 724.90 -7.80 732.70 1505 ---- ---- ---- ---- 720.40 -7.80 728.20 1510 ---- ---- ---- ---- 715.90 -7.80 723.70 1515 ---- ---- ---- ---- 711.50 -7.80 719.30 1520 ---- ---- ---- ---- 707.10 -7.70 714.80 1525 ---- ---- ---- ---- 702.60 -7.80 710.40 1530 ---- ---- ---- ---- 698.20 -7.80 706.00 1535 ---- ---- ---- ---- 693.80 -7.70 701.50 1540 ---- ---- ---- ---- 689.40 -7.70 697.10 1545 ---- ---- ---- ---- 685.00 -7.80 692.80 1550 ---- ---- ---- ---- 680.70 -7.70 688.40 1555 ---- ---- ---- ---- 676.30 -7.70 684.00 1560 ---- ---- ---- ---- 672.00 -7.70 679.70 1565 ---- ---- ---- ---- 667.60 -7.70 675.30 1570 ---- ---- ---- ---- 663.30 -7.70 671.00 1575 ---- ---- ---- ---- 659.00 -7.60 666.60 1580 ---- ---- ---- ---- 654.70 -7.60 662.30 1585 ---- ---- ---- ---- 650.40 -7.60 658.00 1590 ---- ---- ---- ---- 646.10 -7.60 653.70 1595 ---- ---- ---- ---- 641.80 -7.70 649.50 1600 ---- ---- ---- ---- 637.60 -7.60 645.20 1605 ---- ---- ---- ---- 633.30 -7.60 640.90 1610 ---- ---- ---- ---- 629.10 -7.60 636.70 1615 ---- ---- ---- ---- 624.90 -7.50 632.40 1620 ---- ---- ---- ---- 620.60 -7.60 628.20 1625 ---- ---- ---- ---- 616.40 -7.60 624.00 1630 ---- ---- ---- ---- 612.20 -7.60 619.80 1635 ---- ---- ---- ---- 608.10 -7.50 615.60 1640 ---- ---- ---- ---- 603.90 -7.50 611.40 1645 ---- ---- ---- ---- 599.70 -7.50 607.20 1650 ---- ---- ---- ---- 595.50 -7.50 603.00 1655 ---- ---- ---- ---- 591.40 -7.50 598.90 1660 ---- ---- ---- ---- 587.30 -7.40 594.70 1665 ---- ---- ---- ---- 583.10 -7.50 590.60 1670 ---- ---- ---- ---- 579.00 -7.40 586.40 1675 ---- ---- ---- ---- 574.90 -7.40 582.30 1680 ---- ---- ---- ---- 570.80 -7.40 578.20 1685 ---- ---- ---- ---- 566.70 -7.40 574.10 1690 ---- ---- ---- ---- 562.60 -7.30 569.90 1695 ---- ---- ---- ---- 558.50 -7.40 565.90 1700 ---- ---- ---- ---- 554.40 -7.40 561.80 1705 ---- ---- ---- ---- 550.40 -7.30 557.70 1710 ---- ---- ---- ---- 546.30 -7.30 553.60 1715 ---- ---- ---- ---- 542.30 -7.20 549.50 1720 ---- ---- ---- ---- 538.20 -7.30 545.50 1725 ---- ---- ---- ---- 534.20 -7.20 541.40 1730 ---- ---- ---- ---- 530.20 -7.20 537.40 1735 ---- ---- ---- ---- 526.10 -7.20 533.30 1740 ---- ---- ---- ---- 522.10 -7.20 529.30 1745 ---- ---- ---- ---- 518.10 -7.20 525.30 1750 ---- ---- ---- ---- 514.10 -7.20 521.30 1755 ---- ---- ---- ---- 510.10 -7.20 517.30 1760 ---- ---- ---- ---- 506.10 -7.20 513.30 1765 ---- ---- ---- ---- 502.20 -7.10 509.30 1770 ---- ---- ---- ---- 498.20 -7.10 505.30 1775 ---- ---- ---- ---- 494.20 -7.10 501.30 1780 ---- ---- ---- ---- 490.30 -7.10 497.40 1785 ---- ---- ---- ---- 486.40 -7.00 493.40 1790 ---- ---- ---- ---- 482.40 -7.10 489.50 1795 ---- ---- ---- ---- 478.50 -7.00 485.50 1800 ---- ---- ---- ---- 474.60 -7.00 481.60 1805 ---- ---- ---- ---- 470.80 -6.90 477.70 1810 ---- ---- ---- ---- 466.90 -6.90 473.80 1815 ---- ---- ---- ---- 463.00 -6.90 469.90 1820 ---- ---- ---- ---- 459.20 -6.90 466.10 1825 ---- ---- ---- ---- 455.40 -6.80 462.20 1830 ---- ---- ---- ---- 451.50 -6.90 458.40 1835 ---- ---- ---- ---- 447.70 -6.90 454.60 1840 ---- ---- ---- ---- 444.00 -6.80 450.80 1845 ---- ---- ---- ---- 440.20 -6.80 447.00 1850 ---- ---- ---- ---- 436.50 -6.70 443.20 1855 ---- ---- ---- ---- 432.70 -6.80 439.50 1860 ---- ---- ---- ---- 429.00 -6.80 435.80 1865 ---- ---- ---- ---- 425.40 -6.70 432.10 1870 ---- ---- ---- ---- 421.70 -6.70 428.40 1875 ---- ---- ---- ---- 418.10 -6.60 424.70 1880 ---- ---- ---- ---- 414.40 -6.70 421.10 1885 ---- ---- ---- ---- 410.80 -6.70 417.50 1890 ---- ---- ---- ---- 407.30 -6.60 413.90 1895 ---- ---- ---- ---- 403.70 -6.60 410.30 1900 ---- ---- ---- ---- 400.20 -6.50 406.70 1905 ---- ---- ---- ---- 396.70 -6.50 403.20 1910 ---- ---- ---- ---- 393.20 -6.50 399.70 1915 ---- ---- ---- ---- 389.80 -6.50 396.30 1920 ---- ---- ---- ---- 386.40 -6.40 392.80 1925 ---- ---- ---- ---- 383.00 -6.40 389.40 1930 ---- ---- ---- ---- 379.70 -6.40 386.10 1935 ---- ---- ---- ---- 376.30 -6.40 382.70 1940 ---- ---- ---- ---- 373.00 -6.40 379.40 1945 ---- ---- ---- ---- 369.80 -6.30 376.10 1950 ---- ---- ---- ---- 366.60 -6.30 372.90 1955 ---- ---- ---- ---- 363.40 -6.30 369.70 1960 ---- ---- ---- ---- 360.20 -6.30 366.50 1965 ---- ---- ---- ---- 357.10 -6.20 363.30 1970 ---- ---- ---- ---- 354.00 -6.20 360.20 1975 ---- ---- ---- ---- 350.90 -6.20 357.10 1980 ---- ---- ---- ---- 347.90 -6.10 354.00 1985 ---- ---- ---- ---- 344.90 -6.10 351.00 1990 ---- ---- ---- ---- 341.90 -6.10 348.00 1995 ---- ---- ---- ---- 339.00 -6.10 345.10 2000 ---- ---- ---- ---- 336.10 -6.10 342.20 2005 ---- ---- ---- ---- 333.20 -6.10 339.30 2010 ---- ---- ---- ---- 330.40 -6.00 336.40 2015 ---- ---- ---- ---- 327.60 -6.00 333.60 2020 ---- ---- ---- ---- 324.80 -6.00 330.80 2025 ---- ---- ---- ---- 322.10 -5.90 328.00 2030 ---- ---- ---- ---- 319.40 -5.90 325.30 2035 ---- ---- ---- ---- 316.80 -5.80 322.60 2040 ---- ---- ---- ---- 314.10 -5.90 320.00 2045 ---- ---- ---- ---- 311.50 -5.80 317.30 2050 ---- ---- ---- ---- 309.00 -5.80 314.80 2055 ---- ---- ---- ---- 306.50 -5.70 312.20 2060 ---- ---- ---- ---- 304.00 -5.70 309.70 2065 ---- ---- ---- ---- 301.50 -5.70 307.20 2070 ---- ---- ---- ---- 299.10 -5.70 304.80 2075 ---- ---- ---- ---- 296.70 -5.60 302.30 2080 ---- ---- ---- ---- 294.30 -5.70 300.00 2085 ---- ---- ---- ---- 292.00 -5.60 297.60 2090 ---- ---- ---- ---- 289.70 -5.60 295.30 2095 ---- ---- ---- ---- 287.50 -5.50 293.00 2100 ---- ---- ---- ---- 285.20 -5.60 290.80 2105 ---- ---- ---- ---- 283.00 -5.50 288.50 2110 ---- ---- ---- ---- 280.90 -5.50 286.40 2115 ---- ---- ---- ---- 278.80 -5.40 284.20 2120 ---- ---- ---- ---- 276.70 -5.40 282.10 2125 ---- ---- ---- ---- 274.60 -5.40 280.00 2130 ---- ---- ---- ---- 272.60 -5.30 277.90 2135 ---- ---- ---- ---- 270.60 -5.30 275.90 2140 ---- ---- ---- ---- 268.60 -5.30 273.90 2145 ---- ---- ---- ---- 266.70 -5.30 272.00 2150 ---- ---- ---- ---- 264.80 -5.20 270.00 2155 ---- ---- ---- ---- 262.90 -5.20 268.10 2160 ---- ---- ---- ---- 261.10 -5.20 266.30 2165 ---- ---- ---- ---- 259.20 -5.20 264.40 2170 ---- ---- ---- ---- 257.40 -5.20 262.60 2175 ---- ---- ---- ---- 255.70 -5.10 260.80 2180 ---- ---- ---- ---- 253.90 -5.20 259.10 2185 ---- ---- ---- ---- 252.20 -5.10 257.30 2190 ---- ---- ---- ---- 250.60 -5.00 255.60 2195 ---- ---- ---- ---- 248.90 -5.00 253.90 2200 ---- ---- ---- ---- 247.30 -5.00 252.30 2205 ---- ---- ---- ---- 245.70 -4.90 250.60 2210 ---- ---- ---- ---- 244.10 -4.90 249.00 2215 ---- ---- ---- ---- 242.50 -4.90 247.40 2220 ---- ---- ---- ---- 241.00 -4.90 245.90 2225 ---- ---- ---- ---- 239.40 -4.90 244.30 2230 ---- ---- ---- ---- 237.90 -4.90 242.80 2235 ---- ---- ---- ---- 236.50 -4.80 241.30 2240 ---- ---- ---- ---- 235.00 -4.80 239.80 2245 ---- ---- ---- ---- 233.60 -4.80 238.40 2250 ---- ---- ---- ---- 232.10 -4.80 236.90 2255 ---- ---- ---- ---- 230.70 -4.80 235.50 2260 ---- ---- ---- ---- 229.40 -4.70 234.10 2265 ---- ---- ---- ---- 228.00 -4.70 232.70 2270 ---- ---- ---- ---- 226.60 -4.70 231.30 2275 ---- ---- ---- ---- 225.30 -4.70 230.00 2280 ---- ---- ---- ---- 224.00 -4.70 228.70 2285 ---- ---- ---- ---- 222.70 -4.60 227.30 2290 ---- ---- ---- ---- 221.40 -4.60 226.00 2295 ---- ---- ---- ---- 220.10 -4.60 224.70 2300 ---- ---- ---- ---- 218.90 -4.50 223.40 2305 ---- ---- ---- ---- 217.60 -4.60 222.20 2310 ---- ---- ---- ---- 216.40 -4.50 220.90 2315 ---- ---- ---- ---- 215.10 -4.60 219.70 2320 ---- ---- ---- ---- 213.90 -4.50 218.40 2325 ---- ---- ---- ---- 212.70 -4.50 217.20 2330 ---- ---- ---- ---- 211.50 -4.50 216.00 2335 ---- ---- ---- ---- 210.30 -4.50 214.80 2340 ---- ---- ---- ---- 209.20 -4.40 213.60 2345 ---- ---- ---- ---- 208.00 -4.40 212.40 2350 ---- ---- ---- ---- 206.80 -4.40 211.20 2355 ---- ---- ---- ---- 205.70 -4.30 210.00 2360 ---- ---- ---- ---- 204.50 -4.40 208.90 2365 ---- ---- ---- ---- 203.40 -4.30 207.70 2370 ---- ---- ---- ---- 202.30 -4.30 206.60 2375 ---- ---- ---- ---- 201.20 -4.30 205.50 2380 ---- ---- ---- ---- 200.10 -4.20 204.30 2385 ---- ---- ---- ---- 199.00 -4.20 203.20 2390 ---- ---- ---- ---- 197.90 -4.20 202.10 2395 ---- ---- ---- ---- 196.80 -4.20 201.00 2400 ---- ---- ---- ---- 195.70 -4.20 199.90 2405 ---- ---- ---- ---- 194.70 -4.10 198.80 2410 ---- ---- ---- ---- 193.60 -4.20 197.80 2415 ---- ---- ---- ---- 192.60 -4.10 196.70 2420 ---- ---- ---- ---- 191.50 -4.20 195.70 2425 ---- ---- ---- ---- 190.50 -4.10 194.60 2430 ---- ---- ---- ---- 189.50 -4.10 193.60 2435 ---- ---- ---- ---- 188.50 -4.00 192.50 2440 ---- ---- ---- ---- 187.50 -4.00 191.50 2445 ---- ---- ---- ---- 186.50 -4.00 190.50 2450 ---- ---- ---- ---- 185.50 -4.00 189.50 2455 ---- ---- ---- ---- 184.50 -4.00 188.50 2460 ---- ---- ---- ---- 183.60 -3.90 187.50 2470 ---- ---- ---- ---- 181.70 -3.90 185.60 2475 ---- ---- ---- ---- 180.70 -4.00 184.70 2480 ---- ---- ---- ---- 179.80 -3.90 183.70 2490 ---- ---- ---- ---- 178.00 -3.90 181.90 2500 ---- ---- ---- ---- 176.20 -3.80 180.00 2510 ---- ---- ---- ---- 174.40 -3.80 178.20 2520 ---- ---- ---- ---- 172.70 -3.80 176.50 2525 ---- ---- ---- ---- 171.80 -3.80 175.60 2530 ---- ---- ---- ---- 171.00 -3.80 174.80 2540 ---- ---- ---- ---- 169.30 -3.80 173.10 2550 ---- ---- ---- ---- 167.70 -3.70 171.40 2560 ---- ---- ---- ---- 166.10 -3.70 169.80 2575 ---- ---- ---- ---- 163.80 -3.60 167.40 2600 ---- ---- ---- ---- 160.00 -3.60 163.60 2625 ---- ---- ---- ---- 156.50 -3.50 160.00 2650 ---- ---- ---- ---- 153.10 -3.40 156.50 2675 ---- ---- ---- ---- 149.80 -3.40 153.20 2700 ---- ---- ---- ---- 146.80 -3.30 150.10 2725 ---- ---- ---- ---- 143.80 -3.30 147.10 2750 ---- ---- ---- ---- 141.00 -3.20 144.20 3500 ---- ---- ---- ---- 97.40 -2.20 99.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 905.20 -7.90 913.10 1350 ---- ---- ---- ---- 881.30 -7.90 889.20 1375 ---- ---- ---- ---- 857.80 -7.90 865.70 1400 ---- ---- ---- ---- 834.50 -8.00 842.50 1425 ---- ---- ---- ---- 811.60 -7.90 819.50 1450 ---- ---- ---- ---- 789.00 -7.90 796.90 1475 ---- ---- ---- ---- 766.70 -7.90 774.60 1500 ---- ---- ---- ---- 744.70 -7.80 752.50 1520 ---- ---- ---- ---- 727.30 -7.80 735.10 1525 ---- ---- ---- ---- 723.00 -7.80 730.80 1530 ---- ---- ---- ---- 718.70 -7.80 726.50 1540 ---- ---- ---- ---- 710.10 -7.80 717.90 1550 ---- ---- ---- ---- 701.60 -7.70 709.30 1560 ---- ---- ---- ---- 693.10 -7.70 700.80 1570 ---- ---- ---- ---- 684.60 -7.70 692.30 1575 ---- ---- ---- ---- 680.40 -7.70 688.10 1580 ---- ---- ---- ---- 676.20 -7.70 683.90 1590 ---- ---- ---- ---- 667.80 -7.70 675.50 1600 ---- ---- ---- ---- 659.50 -7.60 667.10 1610 ---- ---- ---- ---- 651.20 -7.60 658.80 1615 ---- ---- ---- ---- 647.10 -7.60 654.70 1620 ---- ---- ---- ---- 643.00 -7.60 650.60 1625 ---- ---- ---- ---- 638.90 -7.50 646.40 1630 ---- ---- ---- ---- 634.80 -7.50 642.30 1635 ---- ---- ---- ---- 630.70 -7.50 638.20 1640 ---- ---- ---- ---- 626.60 -7.50 634.10 1645 ---- ---- ---- ---- 622.50 -7.50 630.00 1650 ---- ---- ---- ---- 618.50 -7.50 626.00 1655 ---- ---- ---- ---- 614.40 -7.50 621.90 1660 ---- ---- ---- ---- 610.40 -7.40 617.80 1665 ---- ---- ---- ---- 606.30 -7.50 613.80 1670 ---- ---- ---- ---- 602.30 -7.40 609.70 1675 ---- ---- ---- ---- 598.30 -7.40 605.70 1680 ---- ---- ---- ---- 594.30 -7.40 601.70 1685 ---- ---- ---- ---- 590.30 -7.40 597.70 1690 ---- ---- ---- ---- 586.30 -7.30 593.60 1695 ---- ---- ---- ---- 582.30 -7.30 589.60 1700 ---- ---- ---- ---- 578.30 -7.30 585.60 1705 ---- ---- ---- ---- 574.30 -7.40 581.70 1710 ---- ---- ---- ---- 570.40 -7.30 577.70 1715 ---- ---- ---- ---- 566.40 -7.30 573.70 1720 ---- ---- ---- ---- 562.40 -7.30 569.70 1725 ---- ---- ---- ---- 558.50 -7.30 565.80 1730 ---- ---- ---- ---- 554.50 -7.30 561.80 1735 ---- ---- ---- ---- 550.60 -7.20 557.80 1740 ---- ---- ---- ---- 546.70 -7.20 553.90 1745 ---- ---- ---- ---- 542.80 -7.10 549.90 1750 ---- ---- ---- ---- 538.80 -7.20 546.00 1755 ---- ---- ---- ---- 534.90 -7.20 542.10 1760 ---- ---- ---- ---- 531.00 -7.20 538.20 1765 ---- ---- ---- ---- 527.10 -7.10 534.20 1770 ---- ---- ---- ---- 523.20 -7.10 530.30 1775 ---- ---- ---- ---- 519.30 -7.10 526.40 1780 ---- ---- ---- ---- 515.40 -7.10 522.50 1785 ---- ---- ---- ---- 511.60 -7.00 518.60 1790 ---- ---- ---- ---- 507.70 -7.10 514.80 1795 ---- ---- ---- ---- 503.90 -7.00 510.90 1800 ---- ---- ---- ---- 500.00 -7.00 507.00 1805 ---- ---- ---- ---- 496.20 -7.00 503.20 1810 ---- ---- ---- ---- 492.40 -6.90 499.30 1815 ---- ---- ---- ---- 488.60 -6.90 495.50 1820 ---- ---- ---- ---- 484.80 -6.90 491.70 1825 ---- ---- ---- ---- 481.00 -6.90 487.90 1830 ---- ---- ---- ---- 477.20 -6.90 484.10 1835 ---- ---- ---- ---- 473.50 -6.80 480.30 1840 ---- ---- ---- ---- 469.70 -6.90 476.60 1845 ---- ---- ---- ---- 466.00 -6.80 472.80 1850 ---- ---- ---- ---- 462.30 -6.80 469.10 1855 ---- ---- ---- ---- 458.60 -6.80 465.40 1860 ---- ---- ---- ---- 454.90 -6.80 461.70 1865 ---- ---- ---- ---- 451.30 -6.70 458.00 1870 ---- ---- ---- ---- 447.60 -6.70 454.30 1875 ---- ---- ---- ---- 444.00 -6.70 450.70 1880 ---- ---- ---- ---- 440.40 -6.70 447.10 1885 ---- ---- ---- ---- 436.80 -6.70 443.50 1890 ---- ---- ---- ---- 433.30 -6.60 439.90 1895 ---- ---- ---- ---- 429.70 -6.70 436.40 1900 ---- ---- ---- ---- 426.20 -6.60 432.80 1905 ---- ---- ---- ---- 422.80 -6.50 429.30 1910 ---- ---- ---- ---- 419.30 -6.50 425.80 1915 ---- ---- ---- ---- 415.90 -6.50 422.40 1920 ---- ---- ---- ---- 412.50 -6.40 418.90 1925 ---- ---- ---- ---- 409.10 -6.40 415.50 1930 ---- ---- ---- ---- 405.70 -6.50 412.20 1935 ---- ---- ---- ---- 402.40 -6.40 408.80 1940 ---- ---- ---- ---- 399.10 -6.40 405.50 1945 ---- ---- ---- ---- 395.80 -6.40 402.20 1950 ---- ---- ---- ---- 392.60 -6.40 399.00 1955 ---- ---- ---- ---- 389.40 -6.40 395.80 1960 ---- ---- ---- ---- 386.30 -6.30 392.60 1965 ---- ---- ---- ---- 383.10 -6.30 389.40 1970 ---- ---- ---- ---- 380.00 -6.30 386.30 1975 ---- ---- ---- ---- 377.00 -6.20 383.20 1980 ---- ---- ---- ---- 373.90 -6.20 380.10 1985 ---- ---- ---- ---- 370.90 -6.20 377.10 1990 ---- ---- ---- ---- 368.00 -6.10 374.10 1995 ---- ---- ---- ---- 365.00 -6.20 371.20 2000 ---- ---- ---- ---- 362.10 -6.10 368.20 2005 ---- ---- ---- ---- 359.20 -6.10 365.30 2010 ---- ---- ---- ---- 356.40 -6.10 362.50 2015 ---- ---- ---- ---- 353.60 -6.10 359.70 2020 ---- ---- ---- ---- 350.80 -6.10 356.90 2025 ---- ---- ---- ---- 348.10 -6.00 354.10 2030 ---- ---- ---- ---- 345.40 -6.00 351.40 2035 ---- ---- ---- ---- 342.70 -6.00 348.70 2040 ---- ---- ---- ---- 340.10 -5.90 346.00 2045 ---- ---- ---- ---- 337.50 -5.90 343.40 2050 ---- ---- ---- ---- 334.90 -5.90 340.80 2055 ---- ---- ---- ---- 332.40 -5.80 338.20 2060 ---- ---- ---- ---- 329.90 -5.80 335.70 2065 ---- ---- ---- ---- 327.40 -5.80 333.20 2070 ---- ---- ---- ---- 325.00 -5.80 330.80 2075 ---- ---- ---- ---- 322.60 -5.70 328.30 2080 ---- ---- ---- ---- 320.20 -5.70 325.90 2085 ---- ---- ---- ---- 317.90 -5.70 323.60 2090 ---- ---- ---- ---- 315.60 -5.60 321.20 2095 ---- ---- ---- ---- 313.30 -5.60 318.90 2100 ---- ---- ---- ---- 311.10 -5.60 316.70 2105 ---- ---- ---- ---- 308.90 -5.60 314.50 2110 ---- ---- ---- ---- 306.70 -5.60 312.30 2115 ---- ---- ---- ---- 304.50 -5.60 310.10 2120 ---- ---- ---- ---- 302.40 -5.60 308.00 2125 ---- ---- ---- ---- 300.40 -5.50 305.90 2130 ---- ---- ---- ---- 298.30 -5.50 303.80 2135 ---- ---- ---- ---- 296.30 -5.50 301.80 2140 ---- ---- ---- ---- 294.30 -5.50 299.80 2145 ---- ---- ---- ---- 292.40 -5.40 297.80 2150 ---- ---- ---- ---- 290.50 -5.30 295.80 2155 ---- ---- ---- ---- 288.60 -5.30 293.90 2160 ---- ---- ---- ---- 286.70 -5.30 292.00 2165 ---- ---- ---- ---- 284.90 -5.30 290.20 2170 ---- ---- ---- ---- 283.10 -5.30 288.40 2175 ---- ---- ---- ---- 281.30 -5.30 286.60 2180 ---- ---- ---- ---- 279.60 -5.20 284.80 2185 ---- ---- ---- ---- 277.80 -5.20 283.00 2190 ---- ---- ---- ---- 276.10 -5.20 281.30 2195 ---- ---- ---- ---- 274.50 -5.10 279.60 2200 ---- ---- ---- ---- 272.80 -5.20 278.00 2205 ---- ---- ---- ---- 271.20 -5.20 276.40 2210 ---- ---- ---- ---- 269.60 -5.10 274.70 2215 ---- ---- ---- ---- 268.10 -5.10 273.20 2220 ---- ---- ---- ---- 266.50 -5.10 271.60 2225 ---- ---- ---- ---- 265.00 -5.10 270.10 2230 ---- ---- ---- ---- 263.50 -5.10 268.60 2235 ---- ---- ---- ---- 262.10 -5.00 267.10 2240 ---- ---- ---- ---- 260.60 -5.00 265.60 2245 ---- ---- ---- ---- 259.20 -5.00 264.20 2250 ---- ---- ---- ---- 257.80 -4.90 262.70 2255 ---- ---- ---- ---- 256.40 -4.90 261.30 2260 ---- ---- ---- ---- 255.10 -4.90 260.00 2265 ---- ---- ---- ---- 253.70 -4.90 258.60 2270 ---- ---- ---- ---- 252.40 -4.80 257.20 2275 ---- ---- ---- ---- 251.10 -4.80 255.90 2280 ---- ---- ---- ---- 249.80 -4.80 254.60 2285 ---- ---- ---- ---- 248.50 -4.80 253.30 2290 ---- ---- ---- ---- 247.30 -4.80 252.10 2295 ---- ---- ---- ---- 246.10 -4.70 250.80 2300 ---- ---- ---- ---- 244.90 -4.70 249.60 2305 ---- ---- ---- ---- 243.70 -4.70 248.40 2310 ---- ---- ---- ---- 242.50 -4.70 247.20 2315 ---- ---- ---- ---- 241.30 -4.70 246.00 2320 ---- ---- ---- ---- 240.20 -4.60 244.80 2325 ---- ---- ---- ---- 239.00 -4.70 243.70 2330 ---- ---- ---- ---- 237.90 -4.60 242.50 2335 ---- ---- ---- ---- 236.80 -4.60 241.40 2340 ---- ---- ---- ---- 235.70 -4.60 240.30 2345 ---- ---- ---- ---- 234.60 -4.60 239.20 2350 ---- ---- ---- ---- 233.50 -4.60 238.10 2355 ---- ---- ---- ---- 232.40 -4.60 237.00 2360 ---- ---- ---- ---- 231.40 -4.50 235.90 2365 ---- ---- ---- ---- 230.40 -4.50 234.90 2370 ---- ---- ---- ---- 229.30 -4.50 233.80 2375 ---- ---- ---- ---- 228.30 -4.50 232.80 2380 ---- ---- ---- ---- 227.30 -4.40 231.70 2385 ---- ---- ---- ---- 226.30 -4.40 230.70 2390 ---- ---- ---- ---- 225.30 -4.40 229.70 2395 ---- ---- ---- ---- 224.30 -4.40 228.70 2400 ---- ---- ---- ---- 223.40 -4.40 227.80 2405 ---- ---- ---- ---- 222.40 -4.40 226.80 2410 ---- ---- ---- ---- 221.50 -4.30 225.80 2415 ---- ---- ---- ---- 220.50 -4.40 224.90 2420 ---- ---- ---- ---- 219.60 -4.30 223.90 2425 ---- ---- ---- ---- 218.70 -4.30 223.00 2430 ---- ---- ---- ---- 217.80 -4.30 222.10 2435 ---- ---- ---- ---- 216.90 -4.30 221.20 2440 ---- ---- ---- ---- 216.00 -4.30 220.30 2445 ---- ---- ---- ---- 215.10 -4.30 219.40 2450 ---- ---- ---- ---- 214.20 -4.30 218.50 2455 ---- ---- ---- ---- 213.40 -4.20 217.60 2460 ---- ---- ---- ---- 212.50 -4.20 216.70 2465 ---- ---- ---- ---- 211.70 -4.20 215.90 2470 ---- ---- ---- ---- 210.90 -4.10 215.00 2475 ---- ---- ---- ---- 210.00 -4.20 214.20 2480 ---- ---- ---- ---- 209.20 -4.20 213.40 2490 ---- ---- ---- ---- 207.60 -4.10 211.70 2500 ---- ---- ---- ---- 206.00 -4.10 210.10 2510 ---- ---- ---- ---- 204.50 -4.10 208.60 2520 ---- ---- ---- ---- 203.00 -4.00 207.00 2525 ---- ---- ---- ---- 202.30 -4.00 206.30 2530 ---- ---- ---- ---- 201.50 -4.00 205.50 2540 ---- ---- ---- ---- 200.10 -4.00 204.10 2550 ---- ---- ---- ---- 198.70 -3.90 202.60 2560 ---- ---- ---- ---- 197.30 -3.90 201.20 2570 ---- ---- ---- ---- 195.90 -3.90 199.80 2575 ---- ---- ---- ---- 195.30 -3.90 199.20 2600 ---- ---- ---- ---- 192.10 -3.80 195.90 2625 ---- ---- ---- ---- 189.00 -3.80 192.80 2650 ---- ---- ---- ---- 186.10 -3.70 189.80 2675 ---- ---- ---- ---- 183.40 -3.60 187.00 2700 ---- ---- ---- ---- 180.80 -3.60 184.40 2725 ---- ---- ---- ---- 178.30 -3.60 181.90 2750 ---- ---- ---- ---- 176.00 -3.50 179.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 911.70 -8.00 919.70 1375 ---- ---- ---- ---- 888.90 -8.00 896.90 1400 ---- ---- ---- ---- 866.30 -8.00 874.30 1425 ---- ---- ---- ---- 844.00 -7.90 851.90 1450 ---- ---- ---- ---- 821.80 -7.90 829.70 1475 ---- ---- ---- ---- 799.90 -7.80 807.70 1500 ---- ---- ---- ---- 778.10 -7.80 785.90 1525 ---- ---- ---- ---- 756.60 -7.80 764.40 1530 ---- ---- ---- ---- 752.30 -7.80 760.10 1540 ---- ---- ---- ---- 743.70 -7.80 751.50 1550 ---- ---- ---- ---- 735.20 -7.80 743.00 1560 ---- ---- ---- ---- 726.70 -7.80 734.50 1570 ---- ---- ---- ---- 718.30 -7.70 726.00 1575 ---- ---- ---- ---- 714.10 -7.70 721.80 1580 ---- ---- ---- ---- 709.90 -7.70 717.60 1590 ---- ---- ---- ---- 701.50 -7.70 709.20 1600 ---- ---- ---- ---- 693.10 -7.70 700.80 1610 ---- ---- ---- ---- 684.80 -7.60 692.40 1620 ---- ---- ---- ---- 676.50 -7.60 684.10 1625 ---- ---- ---- ---- 672.40 -7.60 680.00 1630 ---- ---- ---- ---- 668.30 -7.50 675.80 1635 ---- ---- ---- ---- 664.20 -7.50 671.70 1640 ---- ---- ---- ---- 660.00 -7.60 667.60 1645 ---- ---- ---- ---- 655.90 -7.60 663.50 1650 ---- ---- ---- ---- 651.80 -7.60 659.40 1655 ---- ---- ---- ---- 647.80 -7.50 655.30 1660 ---- ---- ---- ---- 643.70 -7.50 651.20 1665 ---- ---- ---- ---- 639.60 -7.50 647.10 1670 ---- ---- ---- ---- 635.50 -7.50 643.00 1675 ---- ---- ---- ---- 631.50 -7.40 638.90 1680 ---- ---- ---- ---- 627.40 -7.50 634.90 1685 ---- ---- ---- ---- 623.40 -7.40 630.80 1690 ---- ---- ---- ---- 619.40 -7.40 626.80 1695 ---- ---- ---- ---- 615.40 -7.30 622.70 1700 ---- ---- ---- ---- 611.30 -7.40 618.70 1705 ---- ---- ---- ---- 607.30 -7.40 614.70 1710 ---- ---- ---- ---- 603.30 -7.40 610.70 1715 ---- ---- ---- ---- 599.30 -7.40 606.70 1720 ---- ---- ---- ---- 595.40 -7.30 602.70 1725 ---- ---- ---- ---- 591.40 -7.30 598.70 1730 ---- ---- ---- ---- 587.40 -7.30 594.70 1735 ---- ---- ---- ---- 583.50 -7.20 590.70 1740 ---- ---- ---- ---- 579.50 -7.30 586.80 1745 ---- ---- ---- ---- 575.60 -7.20 582.80 1750 ---- ---- ---- ---- 571.60 -7.30 578.90 1755 ---- ---- ---- ---- 567.70 -7.20 574.90 1760 ---- ---- ---- ---- 563.80 -7.20 571.00 1765 ---- ---- ---- ---- 559.90 -7.10 567.00 1770 ---- ---- ---- ---- 556.00 -7.10 563.10 1775 ---- ---- ---- ---- 552.10 -7.10 559.20 1780 ---- ---- ---- ---- 548.20 -7.10 555.30 1785 ---- ---- ---- ---- 544.30 -7.10 551.40 1790 ---- ---- ---- ---- 540.50 -7.00 547.50 1795 ---- ---- ---- ---- 536.60 -7.10 543.70 1800 ---- ---- ---- ---- 532.70 -7.10 539.80 1805 ---- ---- ---- ---- 528.90 -7.00 535.90 1810 ---- ---- ---- ---- 525.10 -7.00 532.10 1815 ---- ---- ---- ---- 521.30 -7.00 528.30 1820 ---- ---- ---- ---- 517.50 -7.00 524.50 1825 ---- ---- ---- ---- 513.70 -6.90 520.60 1830 ---- ---- ---- ---- 509.90 -7.00 516.90 1835 ---- ---- ---- ---- 506.20 -6.90 513.10 1840 ---- ---- ---- ---- 502.40 -6.90 509.30 1845 ---- ---- ---- ---- 498.70 -6.90 505.60 1850 ---- ---- ---- ---- 495.00 -6.80 501.80 1855 ---- ---- ---- ---- 491.30 -6.80 498.10 1860 ---- ---- ---- ---- 487.60 -6.80 494.40 1865 ---- ---- ---- ---- 483.90 -6.80 490.70 1870 ---- ---- ---- ---- 480.30 -6.70 487.00 1875 ---- ---- ---- ---- 476.60 -6.80 483.40 1880 ---- ---- ---- ---- 473.00 -6.80 479.80 1885 ---- ---- ---- ---- 469.40 -6.80 476.20 1890 ---- ---- ---- ---- 465.90 -6.70 472.60 1895 ---- ---- ---- ---- 462.30 -6.70 469.00 1900 ---- ---- ---- ---- 458.80 -6.60 465.40 1905 ---- ---- ---- ---- 455.30 -6.60 461.90 1910 ---- ---- ---- ---- 451.80 -6.60 458.40 1915 ---- ---- ---- ---- 448.30 -6.60 454.90 1920 ---- ---- ---- ---- 444.90 -6.60 451.50 1925 ---- ---- ---- ---- 441.50 -6.50 448.00 1930 ---- ---- ---- ---- 438.10 -6.50 444.60 1935 ---- ---- ---- ---- 434.70 -6.60 441.30 1940 ---- ---- ---- ---- 431.40 -6.50 437.90 1945 ---- ---- ---- ---- 428.10 -6.50 434.60 1950 ---- ---- ---- ---- 424.80 -6.50 431.30 1955 ---- ---- ---- ---- 421.60 -6.40 428.00 1960 ---- ---- ---- ---- 418.40 -6.40 424.80 1965 ---- ---- ---- ---- 415.20 -6.40 421.60 1970 ---- ---- ---- ---- 412.00 -6.40 418.40 1975 ---- ---- ---- ---- 408.90 -6.30 415.20 1980 ---- ---- ---- ---- 405.80 -6.30 412.10 1985 ---- ---- ---- ---- 402.80 -6.30 409.10 1990 ---- ---- ---- ---- 399.70 -6.30 406.00 1995 ---- ---- ---- ---- 396.70 -6.30 403.00 2000 ---- ---- ---- ---- 393.80 -6.20 400.00 2005 ---- ---- ---- ---- 390.90 -6.20 397.10 2010 ---- ---- ---- ---- 388.00 -6.10 394.10 2015 ---- ---- ---- ---- 385.10 -6.20 391.30 2020 ---- ---- ---- ---- 382.30 -6.10 388.40 2025 ---- ---- ---- ---- 379.50 -6.10 385.60 2030 ---- ---- ---- ---- 376.70 -6.10 382.80 2035 ---- ---- ---- ---- 374.00 -6.10 380.10 2040 ---- ---- ---- ---- 371.30 -6.10 377.40 2045 ---- ---- ---- ---- 368.70 -6.00 374.70 2050 ---- ---- ---- ---- 366.00 -6.00 372.00 2055 ---- ---- ---- ---- 363.40 -6.00 369.40 2060 ---- ---- ---- ---- 360.90 -5.90 366.80 2065 ---- ---- ---- ---- 358.40 -5.90 364.30 2070 ---- ---- ---- ---- 355.90 -5.90 361.80 2075 ---- ---- ---- ---- 353.40 -5.90 359.30 2080 ---- ---- ---- ---- 351.00 -5.80 356.80 2085 ---- ---- ---- ---- 348.60 -5.80 354.40 2090 ---- ---- ---- ---- 346.20 -5.80 352.00 2095 ---- ---- ---- ---- 343.90 -5.80 349.70 2100 ---- ---- ---- ---- 341.60 -5.80 347.40 2105 ---- ---- ---- ---- 339.40 -5.70 345.10 2110 ---- ---- ---- ---- 337.10 -5.80 342.90 2115 ---- ---- ---- ---- 335.00 -5.60 340.60 2120 ---- ---- ---- ---- 332.80 -5.70 338.50 2125 ---- ---- ---- ---- 330.70 -5.60 336.30 2130 ---- ---- ---- ---- 328.60 -5.60 334.20 2135 ---- ---- ---- ---- 326.50 -5.60 332.10 2140 ---- ---- ---- ---- 324.50 -5.60 330.10 2145 ---- ---- ---- ---- 322.50 -5.60 328.10 2150 ---- ---- ---- ---- 320.50 -5.60 326.10 2155 ---- ---- ---- ---- 318.60 -5.50 324.10 2160 ---- ---- ---- ---- 316.70 -5.50 322.20 2165 ---- ---- ---- ---- 314.90 -5.40 320.30 2170 ---- ---- ---- ---- 313.00 -5.50 318.50 2175 ---- ---- ---- ---- 311.20 -5.40 316.60 2180 ---- ---- ---- ---- 309.40 -5.40 314.80 2185 ---- ---- ---- ---- 307.70 -5.40 313.10 2190 ---- ---- ---- ---- 306.00 -5.30 311.30 2195 ---- ---- ---- ---- 304.30 -5.30 309.60 2200 ---- ---- ---- ---- 302.60 -5.30 307.90 2205 ---- ---- ---- ---- 301.00 -5.30 306.30 2210 ---- ---- ---- ---- 299.40 -5.30 304.70 2215 ---- ---- ---- ---- 297.80 -5.30 303.10 2220 ---- ---- ---- ---- 296.20 -5.30 301.50 2225 ---- ---- ---- ---- 294.70 -5.20 299.90 2230 ---- ---- ---- ---- 293.20 -5.20 298.40 2235 ---- ---- ---- ---- 291.70 -5.20 296.90 2240 ---- ---- ---- ---- 290.30 -5.10 295.40 2245 ---- ---- ---- ---- 288.80 -5.20 294.00 2250 ---- ---- ---- ---- 287.40 -5.10 292.50 2255 ---- ---- ---- ---- 286.00 -5.10 291.10 2260 ---- ---- ---- ---- 284.70 -5.00 289.70 2265 ---- ---- ---- ---- 283.30 -5.10 288.40 2270 ---- ---- ---- ---- 282.00 -5.00 287.00 2275 ---- ---- ---- ---- 280.70 -5.00 285.70 2280 ---- ---- ---- ---- 279.40 -5.00 284.40 2285 ---- ---- ---- ---- 278.10 -5.00 283.10 2290 ---- ---- ---- ---- 276.80 -5.00 281.80 2295 ---- ---- ---- ---- 275.60 -4.90 280.50 2300 ---- ---- ---- ---- 274.40 -4.90 279.30 2305 ---- ---- ---- ---- 273.20 -4.90 278.10 2310 ---- ---- ---- ---- 272.00 -4.90 276.90 2315 ---- ---- ---- ---- 270.80 -4.90 275.70 2320 ---- ---- ---- ---- 269.60 -4.90 274.50 2325 ---- ---- ---- ---- 268.50 -4.80 273.30 2330 ---- ---- ---- ---- 267.30 -4.80 272.10 2335 ---- ---- ---- ---- 266.20 -4.80 271.00 2340 ---- ---- ---- ---- 265.10 -4.80 269.90 2345 ---- ---- ---- ---- 264.00 -4.70 268.70 2350 ---- ---- ---- ---- 262.90 -4.70 267.60 2355 ---- ---- ---- ---- 261.80 -4.70 266.50 2360 ---- ---- ---- ---- 260.70 -4.70 265.40 2365 ---- ---- ---- ---- 259.60 -4.70 264.30 2370 ---- ---- ---- ---- 258.60 -4.70 263.30 2375 ---- ---- ---- ---- 257.50 -4.70 262.20 2380 ---- ---- ---- ---- 256.50 -4.60 261.10 2385 ---- ---- ---- ---- 255.40 -4.70 260.10 2390 ---- ---- ---- ---- 254.40 -4.60 259.00 2395 ---- ---- ---- ---- 253.40 -4.60 258.00 2400 ---- ---- ---- ---- 252.40 -4.50 256.90 2405 ---- ---- ---- ---- 251.30 -4.60 255.90 2410 ---- ---- ---- ---- 250.30 -4.60 254.90 2415 ---- ---- ---- ---- 249.30 -4.60 253.90 2420 ---- ---- ---- ---- 248.40 -4.50 252.90 2425 ---- ---- ---- ---- 247.40 -4.50 251.90 2430 ---- ---- ---- ---- 246.40 -4.50 250.90 2435 ---- ---- ---- ---- 245.40 -4.50 249.90 2440 ---- ---- ---- ---- 244.50 -4.40 248.90 2445 ---- ---- ---- ---- 243.50 -4.50 248.00 2450 ---- ---- ---- ---- 242.60 -4.40 247.00 2455 ---- ---- ---- ---- 241.60 -4.40 246.00 2460 ---- ---- ---- ---- 240.70 -4.40 245.10 2465 ---- ---- ---- ---- 239.80 -4.40 244.20 2470 ---- ---- ---- ---- 238.90 -4.30 243.20 2475 ---- ---- ---- ---- 237.90 -4.40 242.30 2480 ---- ---- ---- ---- 237.00 -4.40 241.40 2485 ---- ---- ---- ---- 236.10 -4.40 240.50 2490 ---- ---- ---- ---- 235.30 -4.30 239.60 2495 ---- ---- ---- ---- 234.40 -4.30 238.70 2500 ---- ---- ---- ---- 233.50 -4.30 237.80 2510 ---- ---- ---- ---- 231.80 -4.30 236.10 2520 ---- ---- ---- ---- 230.10 -4.20 234.30 2525 ---- ---- ---- ---- 229.30 -4.20 233.50 2530 ---- ---- ---- ---- 228.40 -4.20 232.60 2540 ---- ---- ---- ---- 226.80 -4.20 231.00 2550 ---- ---- ---- ---- 225.20 -4.20 229.40 2560 ---- ---- ---- ---- 223.60 -4.20 227.80 2570 ---- ---- ---- ---- 222.10 -4.10 226.20 2575 ---- ---- ---- ---- 221.30 -4.10 225.40 2580 ---- ---- ---- ---- 220.60 -4.10 224.70 2590 ---- ---- ---- ---- 219.10 -4.10 223.20 2600 ---- ---- ---- ---- 217.70 -4.00 221.70 2625 ---- ---- ---- ---- 214.20 -3.90 218.10 2650 ---- ---- ---- ---- 210.80 -3.90 214.70 2675 ---- ---- ---- ---- 207.60 -3.90 211.50 2700 ---- ---- ---- ---- 204.60 -3.80 208.40 2725 ---- ---- ---- ---- 201.70 -3.70 205.40 2750 ---- ---- ---- ---- 198.90 -3.70 202.60 2775 ---- ---- ---- ---- 196.30 -3.60 199.90 2800 ---- ---- ---- ---- 193.70 -3.70 197.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 925.00 -8.00 933.00 1375 ---- ---- ---- ---- 902.40 -8.00 910.40 1400 ---- ---- ---- ---- 880.10 -7.90 888.00 1425 ---- ---- ---- ---- 858.00 -8.00 866.00 1450 ---- ---- ---- ---- 836.30 -7.90 844.20 1475 ---- ---- ---- ---- 814.80 -7.90 822.70 1500 ---- ---- ---- ---- 793.60 -7.80 801.40 1525 ---- ---- ---- ---- 772.60 -7.80 780.40 1550 ---- ---- ---- ---- 751.90 -7.80 759.70 1560 ---- ---- ---- ---- 743.70 -7.80 751.50 1570 ---- ---- ---- ---- 735.60 -7.70 743.30 1575 ---- ---- ---- ---- 731.50 -7.70 739.20 1580 ---- ---- ---- ---- 727.50 -7.70 735.20 1590 ---- ---- ---- ---- 719.40 -7.70 727.10 1600 ---- ---- ---- ---- 711.40 -7.60 719.00 1610 ---- ---- ---- ---- 703.40 -7.60 711.00 1620 ---- ---- ---- ---- 695.40 -7.60 703.00 1625 ---- ---- ---- ---- 691.40 -7.60 699.00 1630 ---- ---- ---- ---- 687.50 -7.50 695.00 1640 ---- ---- ---- ---- 679.60 -7.50 687.10 1650 ---- ---- ---- ---- 671.70 -7.50 679.20 1655 ---- ---- ---- ---- 667.80 -7.50 675.30 1660 ---- ---- ---- ---- 663.90 -7.50 671.40 1665 ---- ---- ---- ---- 660.00 -7.50 667.50 1670 ---- ---- ---- ---- 656.10 -7.50 663.60 1675 ---- ---- ---- ---- 652.20 -7.50 659.70 1680 ---- ---- ---- ---- 648.30 -7.50 655.80 1685 ---- ---- ---- ---- 644.40 -7.50 651.90 1690 ---- ---- ---- ---- 640.60 -7.40 648.00 1695 ---- ---- ---- ---- 636.70 -7.40 644.10 1700 ---- ---- ---- ---- 632.90 -7.30 640.20 1705 ---- ---- ---- ---- 629.00 -7.40 636.40 1710 ---- ---- ---- ---- 625.20 -7.30 632.50 1715 ---- ---- ---- ---- 621.30 -7.40 628.70 1720 ---- ---- ---- ---- 617.50 -7.30 624.80 1725 ---- ---- ---- ---- 613.70 -7.30 621.00 1730 ---- ---- ---- ---- 609.90 -7.30 617.20 1735 ---- ---- ---- ---- 606.10 -7.20 613.30 1740 ---- ---- ---- ---- 602.20 -7.30 609.50 1745 ---- ---- ---- ---- 598.40 -7.30 605.70 1750 ---- ---- ---- ---- 594.60 -7.30 601.90 1755 ---- ---- ---- ---- 590.80 -7.30 598.10 1760 ---- ---- ---- ---- 587.10 -7.20 594.30 1765 ---- ---- ---- ---- 583.30 -7.20 590.50 1770 ---- ---- ---- ---- 579.50 -7.20 586.70 1775 ---- ---- ---- ---- 575.70 -7.20 582.90 1780 ---- ---- ---- ---- 571.90 -7.20 579.10 1785 ---- ---- ---- ---- 568.20 -7.10 575.30 1790 ---- ---- ---- ---- 564.40 -7.10 571.50 1795 ---- ---- ---- ---- 560.60 -7.10 567.70 1800 ---- ---- ---- ---- 556.90 -7.00 563.90 1805 ---- ---- ---- ---- 553.10 -7.00 560.10 1810 ---- ---- ---- ---- 549.30 -7.10 556.40 1815 ---- ---- ---- ---- 545.60 -7.00 552.60 1820 ---- ---- ---- ---- 541.80 -7.00 548.80 1825 ---- ---- ---- ---- 538.10 -7.00 545.10 1830 ---- ---- ---- ---- 534.40 -6.90 541.30 1835 ---- ---- ---- ---- 530.70 -6.90 537.60 1840 ---- ---- ---- ---- 527.00 -6.90 533.90 1845 ---- ---- ---- ---- 523.20 -7.00 530.20 1850 ---- ---- ---- ---- 519.60 -6.80 526.40 1855 ---- ---- ---- ---- 515.90 -6.80 522.70 1860 ---- ---- ---- ---- 512.20 -6.90 519.10 1865 ---- ---- ---- ---- 508.50 -6.90 515.40 1870 ---- ---- ---- ---- 504.90 -6.80 511.70 1875 ---- ---- ---- ---- 501.30 -6.80 508.10 1880 ---- ---- ---- ---- 497.70 -6.70 504.40 1885 ---- ---- ---- ---- 494.10 -6.70 500.80 1890 ---- ---- ---- ---- 490.50 -6.70 497.20 1895 ---- ---- ---- ---- 486.90 -6.70 493.60 1900 ---- ---- ---- ---- 483.30 -6.70 490.00 1905 ---- ---- ---- ---- 479.80 -6.70 486.50 1910 ---- ---- ---- ---- 476.30 -6.70 483.00 1915 ---- ---- ---- ---- 472.80 -6.60 479.40 1920 ---- ---- ---- ---- 469.30 -6.60 475.90 1925 ---- ---- ---- ---- 465.90 -6.60 472.50 1930 ---- ---- ---- ---- 462.50 -6.50 469.00 1935 ---- ---- ---- ---- 459.10 -6.50 465.60 1940 ---- ---- ---- ---- 455.70 -6.50 462.20 1945 ---- ---- ---- ---- 452.30 -6.50 458.80 1950 ---- ---- ---- ---- 449.00 -6.50 455.50 1955 ---- ---- ---- ---- 445.70 -6.50 452.20 1960 ---- ---- ---- ---- 442.40 -6.50 448.90 1965 ---- ---- ---- ---- 439.20 -6.40 445.60 1970 ---- ---- ---- ---- 436.00 -6.40 442.40 1975 ---- ---- ---- ---- 432.80 -6.40 439.20 1980 ---- ---- ---- ---- 429.60 -6.40 436.00 1985 ---- ---- ---- ---- 426.50 -6.40 432.90 1990 ---- ---- ---- ---- 423.40 -6.40 429.80 1995 ---- ---- ---- ---- 420.40 -6.30 426.70 2000 ---- ---- ---- ---- 417.40 -6.30 423.70 2005 ---- ---- ---- ---- 414.40 -6.30 420.70 2010 ---- ---- ---- ---- 411.50 -6.20 417.70 2015 ---- ---- ---- ---- 408.60 -6.20 414.80 2020 ---- ---- ---- ---- 405.70 -6.20 411.90 2025 ---- ---- ---- ---- 402.80 -6.20 409.00 2030 ---- ---- ---- ---- 400.00 -6.20 406.20 2035 ---- ---- ---- ---- 397.30 -6.10 403.40 2040 ---- ---- ---- ---- 394.50 -6.10 400.60 2045 ---- ---- ---- ---- 391.80 -6.10 397.90 2050 ---- ---- ---- ---- 389.20 -6.00 395.20 2055 ---- ---- ---- ---- 386.50 -6.10 392.60 2060 ---- ---- ---- ---- 383.90 -6.00 389.90 2065 ---- ---- ---- ---- 381.40 -6.00 387.40 2070 ---- ---- ---- ---- 378.90 -5.90 384.80 2075 ---- ---- ---- ---- 376.40 -5.90 382.30 2080 ---- ---- ---- ---- 373.90 -5.90 379.80 2085 ---- ---- ---- ---- 371.50 -5.90 377.40 2090 ---- ---- ---- ---- 369.10 -5.80 374.90 2095 ---- ---- ---- ---- 366.70 -5.90 372.60 2100 ---- ---- ---- ---- 364.40 -5.80 370.20 2105 ---- ---- ---- ---- 362.10 -5.80 367.90 2110 ---- ---- ---- ---- 359.80 -5.80 365.60 2115 ---- ---- ---- ---- 357.60 -5.80 363.40 2120 ---- ---- ---- ---- 355.40 -5.80 361.20 2125 ---- ---- ---- ---- 353.30 -5.70 359.00 2130 ---- ---- ---- ---- 351.10 -5.70 356.80 2135 ---- ---- ---- ---- 349.00 -5.70 354.70 2140 ---- ---- ---- ---- 347.00 -5.60 352.60 2145 ---- ---- ---- ---- 344.90 -5.70 350.60 2150 ---- ---- ---- ---- 342.90 -5.70 348.60 2155 ---- ---- ---- ---- 341.00 -5.60 346.60 2160 ---- ---- ---- ---- 339.00 -5.60 344.60 2165 ---- ---- ---- ---- 337.10 -5.60 342.70 2170 ---- ---- ---- ---- 335.30 -5.50 340.80 2175 ---- ---- ---- ---- 333.40 -5.50 338.90 2180 ---- ---- ---- ---- 331.60 -5.50 337.10 2185 ---- ---- ---- ---- 329.80 -5.50 335.30 2190 ---- ---- ---- ---- 328.10 -5.40 333.50 2195 ---- ---- ---- ---- 326.30 -5.40 331.70 2200 ---- ---- ---- ---- 324.60 -5.40 330.00 2205 ---- ---- ---- ---- 323.00 -5.30 328.30 2210 ---- ---- ---- ---- 321.30 -5.40 326.70 2215 ---- ---- ---- ---- 319.70 -5.30 325.00 2220 ---- ---- ---- ---- 318.10 -5.30 323.40 2225 ---- ---- ---- ---- 316.50 -5.30 321.80 2230 ---- ---- ---- ---- 315.00 -5.30 320.30 2235 ---- ---- ---- ---- 313.50 -5.30 318.80 2240 ---- ---- ---- ---- 312.00 -5.30 317.30 2245 ---- ---- ---- ---- 310.50 -5.30 315.80 2250 ---- ---- ---- ---- 309.10 -5.20 314.30 2255 ---- ---- ---- ---- 307.70 -5.20 312.90 2260 ---- ---- ---- ---- 306.30 -5.20 311.50 2265 ---- ---- ---- ---- 304.90 -5.20 310.10 2270 ---- ---- ---- ---- 303.60 -5.10 308.70 2275 ---- ---- ---- ---- 302.30 -5.10 307.40 2280 ---- ---- ---- ---- 300.90 -5.10 306.00 2285 ---- ---- ---- ---- 299.70 -5.00 304.70 2290 ---- ---- ---- ---- 298.40 -5.10 303.50 2295 ---- ---- ---- ---- 297.20 -5.00 302.20 2300 ---- ---- ---- ---- 295.90 -5.10 301.00 2305 ---- ---- ---- ---- 294.70 -5.00 299.70 2310 ---- ---- ---- ---- 293.50 -5.00 298.50 2315 ---- ---- ---- ---- 292.40 -4.90 297.30 2320 ---- ---- ---- ---- 291.20 -5.00 296.20 2325 ---- ---- ---- ---- 290.10 -4.90 295.00 2330 ---- ---- ---- ---- 288.90 -5.00 293.90 2335 ---- ---- ---- ---- 287.80 -5.00 292.80 2340 ---- ---- ---- ---- 286.80 -4.90 291.70 2345 ---- ---- ---- ---- 285.70 -4.90 290.60 2350 ---- ---- ---- ---- 284.60 -4.90 289.50 2355 ---- ---- ---- ---- 283.60 -4.80 288.40 2360 ---- ---- ---- ---- 282.50 -4.90 287.40 2365 ---- ---- ---- ---- 281.50 -4.80 286.30 2370 ---- ---- ---- ---- 280.50 -4.80 285.30 2375 ---- ---- ---- ---- 279.50 -4.80 284.30 2380 ---- ---- ---- ---- 278.50 -4.80 283.30 2385 ---- ---- ---- ---- 277.50 -4.80 282.30 2390 ---- ---- ---- ---- 276.60 -4.70 281.30 2395 ---- ---- ---- ---- 275.60 -4.80 280.40 2400 ---- ---- ---- ---- 274.70 -4.70 279.40 2405 ---- ---- ---- ---- 273.70 -4.70 278.40 2410 ---- ---- ---- ---- 272.80 -4.70 277.50 2415 ---- ---- ---- ---- 271.90 -4.70 276.60 2420 ---- ---- ---- ---- 271.00 -4.70 275.70 2425 ---- ---- ---- ---- 270.10 -4.60 274.70 2430 ---- ---- ---- ---- 269.20 -4.60 273.80 2435 ---- ---- ---- ---- 268.30 -4.60 272.90 2440 ---- ---- ---- ---- 267.50 -4.60 272.10 2445 ---- ---- ---- ---- 266.60 -4.60 271.20 2450 ---- ---- ---- ---- 265.70 -4.60 270.30 2455 ---- ---- ---- ---- 264.90 -4.60 269.50 2460 ---- ---- ---- ---- 264.10 -4.50 268.60 2465 ---- ---- ---- ---- 263.30 -4.50 267.80 2470 ---- ---- ---- ---- 262.40 -4.60 267.00 2475 ---- ---- ---- ---- 261.60 -4.50 266.10 2480 ---- ---- ---- ---- 260.80 -4.50 265.30 2485 ---- ---- ---- ---- 260.00 -4.50 264.50 2490 ---- ---- ---- ---- 259.30 -4.40 263.70 2495 ---- ---- ---- ---- 258.50 -4.40 262.90 2500 ---- ---- ---- ---- 257.70 -4.50 262.20 2505 ---- ---- ---- ---- 257.00 -4.40 261.40 2510 ---- ---- ---- ---- 256.20 -4.40 260.60 2515 ---- ---- ---- ---- 255.50 -4.40 259.90 2520 ---- ---- ---- ---- 254.70 -4.40 259.10 2525 ---- ---- ---- ---- 254.00 -4.40 258.40 2530 ---- ---- ---- ---- 253.30 -4.40 257.70 2540 ---- ---- ---- ---- 251.90 -4.30 256.20 2550 ---- ---- ---- ---- 250.50 -4.30 254.80 2560 ---- ---- ---- ---- 249.10 -4.40 253.50 2570 ---- ---- ---- ---- 247.80 -4.30 252.10 2575 ---- ---- ---- ---- 247.20 -4.20 251.40 2580 ---- ---- ---- ---- 246.50 -4.30 250.80 2590 ---- ---- ---- ---- 245.30 -4.20 249.50 2600 ---- ---- ---- ---- 244.00 -4.20 248.20 2610 ---- ---- ---- ---- 242.80 -4.20 247.00 2625 ---- ---- ---- ---- 241.00 -4.20 245.20 2650 ---- ---- ---- ---- 238.20 -4.10 242.30 2675 ---- ---- ---- ---- 235.50 -4.10 239.60 2700 ---- ---- ---- ---- 233.00 -4.00 237.00 2725 ---- ---- ---- ---- 230.60 -3.90 234.50 2750 ---- ---- ---- ---- 228.30 -3.90 232.20 2775 ---- ---- ---- ---- 226.10 -3.90 230.00 2800 ---- ---- ---- ---- 224.10 -3.90 228.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 927.50 -8.10 935.60 1400 ---- ---- ---- ---- 905.50 -8.00 913.50 1425 ---- ---- ---- ---- 883.80 -8.00 891.80 1450 ---- ---- ---- ---- 862.30 -8.00 870.30 1475 ---- ---- ---- ---- 841.10 -7.90 849.00 1500 ---- ---- ---- ---- 820.20 -7.90 828.10 1525 ---- ---- ---- ---- 799.50 -7.90 807.40 1550 ---- ---- ---- ---- 779.10 -7.80 786.90 1570 ---- ---- ---- ---- 762.90 -7.80 770.70 1575 ---- ---- ---- ---- 758.90 -7.80 766.70 1580 ---- ---- ---- ---- 754.90 -7.70 762.60 1590 ---- ---- ---- ---- 746.90 -7.70 754.60 1600 ---- ---- ---- ---- 739.00 -7.70 746.70 1610 ---- ---- ---- ---- 731.10 -7.60 738.70 1620 ---- ---- ---- ---- 723.20 -7.60 730.80 1625 ---- ---- ---- ---- 719.30 -7.60 726.90 1630 ---- ---- ---- ---- 715.40 -7.60 723.00 1640 ---- ---- ---- ---- 707.60 -7.60 715.20 1650 ---- ---- ---- ---- 699.80 -7.60 707.40 1660 ---- ---- ---- ---- 692.10 -7.50 699.60 1670 ---- ---- ---- ---- 684.40 -7.50 691.90 1675 ---- ---- ---- ---- 680.50 -7.50 688.00 1680 ---- ---- ---- ---- 676.70 -7.50 684.20 1685 ---- ---- ---- ---- 672.90 -7.40 680.30 1690 ---- ---- ---- ---- 669.00 -7.50 676.50 1695 ---- ---- ---- ---- 665.20 -7.50 672.70 1700 ---- ---- ---- ---- 661.40 -7.40 668.80 1705 ---- ---- ---- ---- 657.60 -7.40 665.00 1710 ---- ---- ---- ---- 653.80 -7.40 661.20 1715 ---- ---- ---- ---- 650.00 -7.40 657.40 1720 ---- ---- ---- ---- 646.30 -7.30 653.60 1725 ---- ---- ---- ---- 642.50 -7.30 649.80 1730 ---- ---- ---- ---- 638.70 -7.30 646.00 1735 ---- ---- ---- ---- 634.90 -7.40 642.30 1740 ---- ---- ---- ---- 631.20 -7.30 638.50 1745 ---- ---- ---- ---- 627.40 -7.30 634.70 1750 ---- ---- ---- ---- 623.70 -7.20 630.90 1755 ---- ---- ---- ---- 619.90 -7.30 627.20 1760 ---- ---- ---- ---- 616.20 -7.20 623.40 1765 ---- ---- ---- ---- 612.40 -7.20 619.60 1770 ---- ---- ---- ---- 608.70 -7.20 615.90 1775 ---- ---- ---- ---- 604.90 -7.20 612.10 1780 ---- ---- ---- ---- 601.20 -7.20 608.40 1785 ---- ---- ---- ---- 597.50 -7.10 604.60 1790 ---- ---- ---- ---- 593.80 -7.10 600.90 1795 ---- ---- ---- ---- 590.00 -7.20 597.20 1800 ---- ---- ---- ---- 586.30 -7.10 593.40 1805 ---- ---- ---- ---- 582.60 -7.10 589.70 1810 ---- ---- ---- ---- 578.90 -7.10 586.00 1815 ---- ---- ---- ---- 575.20 -7.00 582.20 1820 ---- ---- ---- ---- 571.40 -7.10 578.50 1825 ---- ---- ---- ---- 567.70 -7.10 574.80 1830 ---- ---- ---- ---- 564.00 -7.00 571.00 1835 ---- ---- ---- ---- 560.30 -7.00 567.30 1840 ---- ---- ---- ---- 556.60 -7.00 563.60 1845 ---- ---- ---- ---- 552.90 -7.00 559.90 1850 ---- ---- ---- ---- 549.30 -6.90 556.20 1855 ---- ---- ---- ---- 545.60 -6.90 552.50 1860 ---- ---- ---- ---- 541.90 -6.90 548.80 1865 ---- ---- ---- ---- 538.30 -6.90 545.20 1870 ---- ---- ---- ---- 534.60 -6.90 541.50 1875 ---- ---- ---- ---- 531.00 -6.80 537.80 1880 ---- ---- ---- ---- 527.40 -6.80 534.20 1885 ---- ---- ---- ---- 523.70 -6.90 530.60 1890 ---- ---- ---- ---- 520.10 -6.80 526.90 1895 ---- ---- ---- ---- 516.50 -6.80 523.30 1900 ---- ---- ---- ---- 513.00 -6.70 519.70 1905 ---- ---- ---- ---- 509.40 -6.80 516.20 1910 ---- ---- ---- ---- 505.90 -6.70 512.60 1915 ---- ---- ---- ---- 502.30 -6.70 509.00 1920 ---- ---- ---- ---- 498.80 -6.70 505.50 1925 ---- ---- ---- ---- 495.30 -6.70 502.00 1930 ---- ---- ---- ---- 491.90 -6.60 498.50 1935 ---- ---- ---- ---- 488.40 -6.60 495.00 1940 ---- ---- ---- ---- 485.00 -6.60 491.60 1945 ---- ---- ---- ---- 481.60 -6.60 488.20 1950 ---- ---- ---- ---- 478.20 -6.50 484.70 1955 ---- ---- ---- ---- 474.80 -6.60 481.40 1960 ---- ---- ---- ---- 471.50 -6.50 478.00 1965 ---- ---- ---- ---- 468.20 -6.50 474.70 1970 ---- ---- ---- ---- 464.90 -6.50 471.40 1975 ---- ---- ---- ---- 461.60 -6.50 468.10 1980 ---- ---- ---- ---- 458.40 -6.40 464.80 1985 ---- ---- ---- ---- 455.20 -6.40 461.60 1990 ---- ---- ---- ---- 452.00 -6.40 458.40 1995 ---- ---- ---- ---- 448.90 -6.40 455.30 2000 ---- ---- ---- ---- 445.80 -6.30 452.10 2005 ---- ---- ---- ---- 442.70 -6.30 449.00 2010 ---- ---- ---- ---- 439.70 -6.30 446.00 2015 ---- ---- ---- ---- 436.60 -6.30 442.90 2020 ---- ---- ---- ---- 433.70 -6.30 440.00 2025 ---- ---- ---- ---- 430.70 -6.30 437.00 2030 ---- ---- ---- ---- 427.80 -6.30 434.10 2035 ---- ---- ---- ---- 425.00 -6.20 431.20 2040 ---- ---- ---- ---- 422.10 -6.20 428.30 2045 ---- ---- ---- ---- 419.30 -6.20 425.50 2050 ---- ---- ---- ---- 416.60 -6.10 422.70 2055 ---- ---- ---- ---- 413.90 -6.10 420.00 2060 ---- ---- ---- ---- 411.20 -6.10 417.30 2065 ---- ---- ---- ---- 408.50 -6.10 414.60 2070 ---- ---- ---- ---- 405.90 -6.10 412.00 2075 ---- ---- ---- ---- 403.30 -6.00 409.30 2080 ---- ---- ---- ---- 400.80 -6.00 406.80 2085 ---- ---- ---- ---- 398.20 -6.00 404.20 2090 ---- ---- ---- ---- 395.80 -5.90 401.70 2095 ---- ---- ---- ---- 393.30 -6.00 399.30 2100 ---- ---- ---- ---- 390.90 -5.90 396.80 2105 ---- ---- ---- ---- 388.50 -5.90 394.40 2110 ---- ---- ---- ---- 386.20 -5.90 392.10 2115 ---- ---- ---- ---- 383.90 -5.80 389.70 2120 ---- ---- ---- ---- 381.60 -5.80 387.40 2125 ---- ---- ---- ---- 379.40 -5.80 385.20 2130 ---- ---- ---- ---- 377.10 -5.90 383.00 2135 ---- ---- ---- ---- 375.00 -5.80 380.80 2140 ---- ---- ---- ---- 372.80 -5.80 378.60 2145 ---- ---- ---- ---- 370.70 -5.80 376.50 2150 ---- ---- ---- ---- 368.70 -5.70 374.40 2155 ---- ---- ---- ---- 366.60 -5.70 372.30 2160 ---- ---- ---- ---- 364.60 -5.70 370.30 2165 ---- ---- ---- ---- 362.70 -5.60 368.30 2170 ---- ---- ---- ---- 360.70 -5.70 366.40 2175 ---- ---- ---- ---- 358.80 -5.60 364.40 2180 ---- ---- ---- ---- 356.90 -5.60 362.50 2185 ---- ---- ---- ---- 355.10 -5.60 360.70 2190 ---- ---- ---- ---- 353.30 -5.60 358.90 2195 ---- ---- ---- ---- 351.50 -5.60 357.10 2200 ---- ---- ---- ---- 349.80 -5.50 355.30 2205 ---- ---- ---- ---- 348.10 -5.50 353.60 2210 ---- ---- ---- ---- 346.40 -5.50 351.90 2215 ---- ---- ---- ---- 344.70 -5.50 350.20 2220 ---- ---- ---- ---- 343.10 -5.40 348.50 2225 ---- ---- ---- ---- 341.50 -5.40 346.90 2230 ---- ---- ---- ---- 339.90 -5.40 345.30 2235 ---- ---- ---- ---- 338.40 -5.40 343.80 2240 ---- ---- ---- ---- 336.90 -5.40 342.30 2245 ---- ---- ---- ---- 335.40 -5.40 340.80 2250 ---- ---- ---- ---- 333.90 -5.40 339.30 2255 ---- ---- ---- ---- 332.50 -5.30 337.80 2260 ---- ---- ---- ---- 331.10 -5.30 336.40 2265 ---- ---- ---- ---- 329.70 -5.30 335.00 2270 ---- ---- ---- ---- 328.40 -5.30 333.70 2275 ---- ---- ---- ---- 327.00 -5.30 332.30 2280 ---- ---- ---- ---- 325.70 -5.30 331.00 2285 ---- ---- ---- ---- 324.50 -5.20 329.70 2290 ---- ---- ---- ---- 323.20 -5.20 328.40 2295 ---- ---- ---- ---- 322.00 -5.10 327.10 2300 ---- ---- ---- ---- 320.70 -5.20 325.90 2305 ---- ---- ---- ---- 319.50 -5.20 324.70 2310 ---- ---- ---- ---- 318.40 -5.10 323.50 2315 ---- ---- ---- ---- 317.20 -5.10 322.30 2320 ---- ---- ---- ---- 316.10 -5.10 321.20 2325 ---- ---- ---- ---- 315.00 -5.10 320.10 2330 ---- ---- ---- ---- 313.90 -5.00 318.90 2335 ---- ---- ---- ---- 312.80 -5.00 317.80 2340 ---- ---- ---- ---- 311.70 -5.10 316.80 2345 ---- ---- ---- ---- 310.70 -5.00 315.70 2350 ---- ---- ---- ---- 309.60 -5.10 314.70 2355 ---- ---- ---- ---- 308.60 -5.00 313.60 2360 ---- ---- ---- ---- 307.60 -5.00 312.60 2365 ---- ---- ---- ---- 306.60 -5.00 311.60 2370 ---- ---- ---- ---- 305.70 -4.90 310.60 2375 ---- ---- ---- ---- 304.70 -5.00 309.70 2380 ---- ---- ---- ---- 303.80 -4.90 308.70 2385 ---- ---- ---- ---- 302.80 -5.00 307.80 2390 ---- ---- ---- ---- 301.90 -4.90 306.80 2395 ---- ---- ---- ---- 301.00 -4.90 305.90 2400 ---- ---- ---- ---- 300.10 -4.90 305.00 2405 ---- ---- ---- ---- 299.20 -4.90 304.10 2410 ---- ---- ---- ---- 298.30 -4.90 303.20 2415 ---- ---- ---- ---- 297.50 -4.80 302.30 2420 ---- ---- ---- ---- 296.60 -4.80 301.40 2425 ---- ---- ---- ---- 295.80 -4.80 300.60 2430 ---- ---- ---- ---- 294.90 -4.80 299.70 2435 ---- ---- ---- ---- 294.10 -4.80 298.90 2440 ---- ---- ---- ---- 293.30 -4.80 298.10 2445 ---- ---- ---- ---- 292.50 -4.70 297.20 2450 ---- ---- ---- ---- 291.70 -4.70 296.40 2455 ---- ---- ---- ---- 290.90 -4.70 295.60 2460 ---- ---- ---- ---- 290.10 -4.70 294.80 2465 ---- ---- ---- ---- 289.30 -4.70 294.00 2470 ---- ---- ---- ---- 288.50 -4.70 293.20 2475 ---- ---- ---- ---- 287.80 -4.70 292.50 2480 ---- ---- ---- ---- 287.00 -4.70 291.70 2485 ---- ---- ---- ---- 286.30 -4.70 291.00 2490 ---- ---- ---- ---- 285.60 -4.60 290.20 2495 ---- ---- ---- ---- 284.80 -4.70 289.50 2500 ---- ---- ---- ---- 284.10 -4.60 288.70 2505 ---- ---- ---- ---- 283.40 -4.60 288.00 2510 ---- ---- ---- ---- 282.70 -4.60 287.30 2515 ---- ---- ---- ---- 282.00 -4.60 286.60 2520 ---- ---- ---- ---- 281.30 -4.60 285.90 2525 ---- ---- ---- ---- 280.60 -4.60 285.20 2530 ---- ---- ---- ---- 280.00 -4.50 284.50 2535 ---- ---- ---- ---- 279.30 -4.60 283.90 2540 ---- ---- ---- ---- 278.70 -4.50 283.20 2550 ---- ---- ---- ---- 277.40 -4.50 281.90 2560 ---- ---- ---- ---- 276.10 -4.50 280.60 2570 ---- ---- ---- ---- 274.90 -4.50 279.40 2575 ---- ---- ---- ---- 274.30 -4.40 278.70 2580 ---- ---- ---- ---- 273.70 -4.40 278.10 2590 ---- ---- ---- ---- 272.50 -4.40 276.90 2600 ---- ---- ---- ---- 271.40 -4.40 275.80 2610 ---- ---- ---- ---- 270.20 -4.40 274.60 2620 ---- ---- ---- ---- 269.10 -4.40 273.50 2625 ---- ---- ---- ---- 268.60 -4.40 273.00 2630 ---- ---- ---- ---- 268.10 -4.30 272.40 2650 ---- ---- ---- ---- 266.00 -4.30 270.30 2675 ---- ---- ---- ---- 263.60 -4.20 267.80 2700 ---- ---- ---- ---- 261.30 -4.20 265.50 2725 ---- ---- ---- ---- 259.10 -4.20 263.30 2750 ---- ---- ---- ---- 257.10 -4.10 261.20 2775 ---- ---- ---- ---- 255.10 -4.20 259.30 2800 ---- ---- ---- ---- 253.40 -4.00 257.40 2825 ---- ---- ---- ---- 251.70 -4.00 255.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 920.80 -8.00 928.80 1425 ---- ---- ---- ---- 899.40 -8.00 907.40 1450 ---- ---- ---- ---- 878.30 -7.90 886.20 1475 ---- ---- ---- ---- 857.40 -7.90 865.30 1500 ---- ---- ---- ---- 836.80 -7.90 844.70 1525 ---- ---- ---- ---- 816.40 -7.80 824.20 1550 ---- ---- ---- ---- 796.30 -7.80 804.10 1575 ---- ---- ---- ---- 776.40 -7.70 784.10 1580 ---- ---- ---- ---- 772.40 -7.80 780.20 1590 ---- ---- ---- ---- 764.50 -7.80 772.30 1600 ---- ---- ---- ---- 756.70 -7.70 764.40 1610 ---- ---- ---- ---- 748.90 -7.70 756.60 1620 ---- ---- ---- ---- 741.10 -7.70 748.80 1625 ---- ---- ---- ---- 737.30 -7.60 744.90 1630 ---- ---- ---- ---- 733.40 -7.60 741.00 1640 ---- ---- ---- ---- 725.70 -7.60 733.30 1650 ---- ---- ---- ---- 718.10 -7.50 725.60 1660 ---- ---- ---- ---- 710.40 -7.60 718.00 1670 ---- ---- ---- ---- 702.80 -7.50 710.30 1675 ---- ---- ---- ---- 699.00 -7.50 706.50 1680 ---- ---- ---- ---- 695.20 -7.50 702.70 1685 ---- ---- ---- ---- 691.50 -7.40 698.90 1690 ---- ---- ---- ---- 687.70 -7.50 695.20 1695 ---- ---- ---- ---- 683.90 -7.50 691.40 1700 ---- ---- ---- ---- 680.20 -7.40 687.60 1705 ---- ---- ---- ---- 676.40 -7.40 683.80 1710 ---- ---- ---- ---- 672.70 -7.40 680.10 1715 ---- ---- ---- ---- 668.90 -7.40 676.30 1720 ---- ---- ---- ---- 665.20 -7.40 672.60 1725 ---- ---- ---- ---- 661.50 -7.30 668.80 1730 ---- ---- ---- ---- 657.70 -7.40 665.10 1735 ---- ---- ---- ---- 654.00 -7.40 661.40 1740 ---- ---- ---- ---- 650.30 -7.30 657.60 1745 ---- ---- ---- ---- 646.60 -7.30 653.90 1750 ---- ---- ---- ---- 642.90 -7.30 650.20 1755 ---- ---- ---- ---- 639.20 -7.30 646.50 1760 ---- ---- ---- ---- 635.50 -7.20 642.70 1765 ---- ---- ---- ---- 631.80 -7.20 639.00 1770 ---- ---- ---- ---- 628.10 -7.20 635.30 1775 ---- ---- ---- ---- 624.40 -7.20 631.60 1780 ---- ---- ---- ---- 620.70 -7.20 627.90 1785 ---- ---- ---- ---- 617.00 -7.20 624.20 1790 ---- ---- ---- ---- 613.30 -7.20 620.50 1795 ---- ---- ---- ---- 609.60 -7.20 616.80 1800 ---- ---- ---- ---- 606.00 -7.10 613.10 1805 ---- ---- ---- ---- 602.30 -7.10 609.40 1810 ---- ---- ---- ---- 598.60 -7.10 605.70 1815 ---- ---- ---- ---- 594.90 -7.10 602.00 1820 ---- ---- ---- ---- 591.30 -7.00 598.30 1825 ---- ---- ---- ---- 587.60 -7.00 594.60 1830 ---- ---- ---- ---- 583.90 -7.10 591.00 1835 ---- ---- ---- ---- 580.30 -7.00 587.30 1840 ---- ---- ---- ---- 576.60 -7.00 583.60 1845 ---- ---- ---- ---- 572.90 -7.00 579.90 1850 ---- ---- ---- ---- 569.30 -6.90 576.20 1855 ---- ---- ---- ---- 565.60 -7.00 572.60 1860 ---- ---- ---- ---- 562.00 -6.90 568.90 1865 ---- ---- ---- ---- 558.30 -7.00 565.30 1870 ---- ---- ---- ---- 554.70 -6.90 561.60 1875 ---- ---- ---- ---- 551.10 -6.90 558.00 1880 ---- ---- ---- ---- 547.50 -6.80 554.30 1885 ---- ---- ---- ---- 543.90 -6.80 550.70 1890 ---- ---- ---- ---- 540.30 -6.80 547.10 1895 ---- ---- ---- ---- 536.70 -6.80 543.50 1900 ---- ---- ---- ---- 533.10 -6.80 539.90 1905 ---- ---- ---- ---- 529.60 -6.80 536.40 1910 ---- ---- ---- ---- 526.00 -6.80 532.80 1915 ---- ---- ---- ---- 522.50 -6.80 529.30 1920 ---- ---- ---- ---- 519.00 -6.70 525.70 1925 ---- ---- ---- ---- 515.50 -6.70 522.20 1930 ---- ---- ---- ---- 512.00 -6.70 518.70 1935 ---- ---- ---- ---- 508.60 -6.60 515.20 1940 ---- ---- ---- ---- 505.10 -6.70 511.80 1945 ---- ---- ---- ---- 501.70 -6.60 508.30 1950 ---- ---- ---- ---- 498.30 -6.60 504.90 1955 ---- ---- ---- ---- 494.90 -6.60 501.50 1960 ---- ---- ---- ---- 491.60 -6.60 498.20 1965 ---- ---- ---- ---- 488.30 -6.50 494.80 1970 ---- ---- ---- ---- 485.00 -6.50 491.50 1975 ---- ---- ---- ---- 481.70 -6.50 488.20 1980 ---- ---- ---- ---- 478.40 -6.50 484.90 1985 ---- ---- ---- ---- 475.20 -6.50 481.70 1990 ---- ---- ---- ---- 472.00 -6.50 478.50 1995 ---- ---- ---- ---- 468.90 -6.40 475.30 2000 ---- ---- ---- ---- 465.70 -6.40 472.10 2005 ---- ---- ---- ---- 462.60 -6.40 469.00 2010 ---- ---- ---- ---- 459.60 -6.30 465.90 2015 ---- ---- ---- ---- 456.50 -6.40 462.90 2020 ---- ---- ---- ---- 453.50 -6.40 459.90 2025 ---- ---- ---- ---- 450.60 -6.30 456.90 2030 ---- ---- ---- ---- 447.60 -6.30 453.90 2035 ---- ---- ---- ---- 444.80 -6.20 451.00 2040 ---- ---- ---- ---- 441.90 -6.20 448.10 2045 ---- ---- ---- ---- 439.10 -6.20 445.30 2050 ---- ---- ---- ---- 436.30 -6.20 442.50 2055 ---- ---- ---- ---- 433.60 -6.10 439.70 2060 ---- ---- ---- ---- 430.80 -6.20 437.00 2065 ---- ---- ---- ---- 428.20 -6.10 434.30 2070 ---- ---- ---- ---- 425.50 -6.10 431.60 2075 ---- ---- ---- ---- 422.90 -6.10 429.00 2080 ---- ---- ---- ---- 420.40 -6.00 426.40 2085 ---- ---- ---- ---- 417.80 -6.10 423.90 2090 ---- ---- ---- ---- 415.30 -6.10 421.40 2095 ---- ---- ---- ---- 412.90 -6.00 418.90 2100 ---- ---- ---- ---- 410.40 -6.00 416.40 2105 ---- ---- ---- ---- 408.00 -6.00 414.00 2110 ---- ---- ---- ---- 405.70 -5.90 411.60 2115 ---- ---- ---- ---- 403.40 -5.90 409.30 2120 ---- ---- ---- ---- 401.10 -5.90 407.00 2125 ---- ---- ---- ---- 398.80 -5.90 404.70 2130 ---- ---- ---- ---- 396.60 -5.90 402.50 2135 ---- ---- ---- ---- 394.40 -5.90 400.30 2140 ---- ---- ---- ---- 392.30 -5.80 398.10 2145 ---- ---- ---- ---- 390.20 -5.80 396.00 2150 ---- ---- ---- ---- 388.10 -5.80 393.90 2155 ---- ---- ---- ---- 386.10 -5.80 391.90 2160 ---- ---- ---- ---- 384.10 -5.70 389.80 2165 ---- ---- ---- ---- 382.10 -5.80 387.90 2170 ---- ---- ---- ---- 380.20 -5.70 385.90 2175 ---- ---- ---- ---- 378.30 -5.70 384.00 2180 ---- ---- ---- ---- 376.40 -5.70 382.10 2185 ---- ---- ---- ---- 374.60 -5.60 380.20 2190 ---- ---- ---- ---- 372.80 -5.60 378.40 2195 ---- ---- ---- ---- 371.00 -5.60 376.60 2200 ---- ---- ---- ---- 369.30 -5.60 374.90 2205 ---- ---- ---- ---- 367.60 -5.60 373.20 2210 ---- ---- ---- ---- 365.90 -5.60 371.50 2215 ---- ---- ---- ---- 364.30 -5.50 369.80 2220 ---- ---- ---- ---- 362.70 -5.50 368.20 2225 ---- ---- ---- ---- 361.10 -5.50 366.60 2230 ---- ---- ---- ---- 359.50 -5.50 365.00 2235 ---- ---- ---- ---- 358.00 -5.50 363.50 2240 ---- ---- ---- ---- 356.50 -5.50 362.00 2245 ---- ---- ---- ---- 355.10 -5.40 360.50 2250 ---- ---- ---- ---- 353.60 -5.50 359.10 2255 ---- ---- ---- ---- 352.20 -5.40 357.60 2260 ---- ---- ---- ---- 350.80 -5.40 356.20 2265 ---- ---- ---- ---- 349.50 -5.40 354.90 2270 ---- ---- ---- ---- 348.10 -5.40 353.50 2275 ---- ---- ---- ---- 346.80 -5.40 352.20 2280 ---- ---- ---- ---- 345.60 -5.30 350.90 2285 ---- ---- ---- ---- 344.30 -5.30 349.60 2290 ---- ---- ---- ---- 343.10 -5.30 348.40 2295 ---- ---- ---- ---- 341.80 -5.30 347.10 2300 ---- ---- ---- ---- 340.60 -5.30 345.90 2305 ---- ---- ---- ---- 339.50 -5.20 344.70 2310 ---- ---- ---- ---- 338.30 -5.30 343.60 2315 ---- ---- ---- ---- 337.20 -5.20 342.40 2320 ---- ---- ---- ---- 336.10 -5.20 341.30 2325 ---- ---- ---- ---- 335.00 -5.20 340.20 2330 ---- ---- ---- ---- 333.90 -5.20 339.10 2335 ---- ---- ---- ---- 332.80 -5.20 338.00 2340 ---- ---- ---- ---- 331.70 -5.20 336.90 2345 ---- ---- ---- ---- 330.70 -5.20 335.90 2350 ---- ---- ---- ---- 329.70 -5.10 334.80 2355 ---- ---- ---- ---- 328.70 -5.10 333.80 2360 ---- ---- ---- ---- 327.70 -5.10 332.80 2365 ---- ---- ---- ---- 326.70 -5.10 331.80 2370 ---- ---- ---- ---- 325.70 -5.10 330.80 2375 ---- ---- ---- ---- 324.80 -5.00 329.80 2380 ---- ---- ---- ---- 323.80 -5.00 328.80 2385 ---- ---- ---- ---- 322.90 -5.00 327.90 2390 ---- ---- ---- ---- 321.90 -5.00 326.90 2395 ---- ---- ---- ---- 321.00 -5.00 326.00 2400 ---- ---- ---- ---- 320.10 -5.00 325.10 2405 ---- ---- ---- ---- 319.20 -4.90 324.10 2410 ---- ---- ---- ---- 318.30 -4.90 323.20 2415 ---- ---- ---- ---- 317.40 -4.90 322.30 2420 ---- ---- ---- ---- 316.50 -4.90 321.40 2425 ---- ---- ---- ---- 315.60 -4.90 320.50 2430 ---- ---- ---- ---- 314.70 -4.90 319.60 2435 ---- ---- ---- ---- 313.80 -4.90 318.70 2440 ---- ---- ---- ---- 312.90 -4.90 317.80 2445 ---- ---- ---- ---- 312.10 -4.80 316.90 2450 ---- ---- ---- ---- 311.20 -4.90 316.10 2455 ---- ---- ---- ---- 310.30 -4.90 315.20 2460 ---- ---- ---- ---- 309.50 -4.80 314.30 2465 ---- ---- ---- ---- 308.60 -4.80 313.40 2470 ---- ---- ---- ---- 307.80 -4.80 312.60 2475 ---- ---- ---- ---- 306.90 -4.80 311.70 2480 ---- ---- ---- ---- 306.10 -4.80 310.90 2485 ---- ---- ---- ---- 305.30 -4.70 310.00 2490 ---- ---- ---- ---- 304.40 -4.80 309.20 2495 ---- ---- ---- ---- 303.60 -4.80 308.40 2500 ---- ---- ---- ---- 302.80 -4.80 307.60 2505 ---- ---- ---- ---- 302.00 -4.70 306.70 2510 ---- ---- ---- ---- 301.20 -4.70 305.90 2515 ---- ---- ---- ---- 300.40 -4.70 305.10 2520 ---- ---- ---- ---- 299.60 -4.70 304.30 2525 ---- ---- ---- ---- 298.80 -4.70 303.50 2530 ---- ---- ---- ---- 298.10 -4.60 302.70 2535 ---- ---- ---- ---- 297.30 -4.60 301.90 2540 ---- ---- ---- ---- 296.50 -4.70 301.20 2545 ---- ---- ---- ---- 295.80 -4.60 300.40 2550 ---- ---- ---- ---- 295.00 -4.60 299.60 2560 ---- ---- ---- ---- 293.50 -4.60 298.10 2570 ---- ---- ---- ---- 292.10 -4.50 296.60 2575 ---- ---- ---- ---- 291.30 -4.60 295.90 2580 ---- ---- ---- ---- 290.60 -4.60 295.20 2590 ---- ---- ---- ---- 289.20 -4.60 293.80 2600 ---- ---- ---- ---- 287.90 -4.50 292.40 2610 ---- ---- ---- ---- 286.50 -4.50 291.00 2620 ---- ---- ---- ---- 285.20 -4.50 289.70 2625 ---- ---- ---- ---- 284.50 -4.50 289.00 2630 ---- ---- ---- ---- 283.90 -4.40 288.30 2640 ---- ---- ---- ---- 282.60 -4.40 287.00 2650 ---- ---- ---- ---- 281.40 -4.40 285.80 2675 ---- ---- ---- ---- 278.30 -4.40 282.70 2700 ---- ---- ---- ---- 275.50 -4.30 279.80 2725 ---- ---- ---- ---- 272.70 -4.30 277.00 2750 ---- ---- ---- ---- 270.10 -4.30 274.40 2775 ---- ---- ---- ---- 267.70 -4.20 271.90 2800 ---- ---- ---- ---- 265.30 -4.20 269.50 2825 ---- ---- ---- ---- 263.10 -4.10 267.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 751.00 -7.70 758.70 1650 ---- ---- ---- ---- 731.00 -7.60 738.60 1675 ---- ---- ---- ---- 711.20 -7.50 718.70 1700 ---- ---- ---- ---- 691.50 -7.40 698.90 1725 ---- ---- ---- ---- 672.00 -7.40 679.40 1750 ---- ---- ---- ---- 652.90 -7.30 660.20 1775 ---- ---- ---- ---- 634.00 -7.30 641.30 1800 ---- ---- ---- ---- 615.60 -7.20 622.80 1820 ---- ---- ---- ---- 601.20 -7.10 608.30 1825 ---- ---- ---- ---- 597.70 -7.10 604.80 1830 ---- ---- ---- ---- 594.20 -7.00 601.20 1840 ---- ---- ---- ---- 587.20 -7.00 594.20 1850 ---- ---- ---- ---- 580.30 -7.00 587.30 1860 ---- ---- ---- ---- 573.50 -7.00 580.50 1870 ---- ---- ---- ---- 566.80 -7.00 573.80 1875 ---- ---- ---- ---- 563.60 -6.90 570.50 1880 ---- ---- ---- ---- 560.30 -6.90 567.20 1890 ---- ---- ---- ---- 553.80 -6.90 560.70 1900 ---- ---- ---- ---- 547.50 -6.80 554.30 1910 ---- ---- ---- ---- 541.20 -6.80 548.00 1915 ---- ---- ---- ---- 538.10 -6.80 544.90 1920 ---- ---- ---- ---- 535.00 -6.80 541.80 1925 ---- ---- ---- ---- 532.00 -6.70 538.70 1930 ---- ---- ---- ---- 529.00 -6.70 535.70 1935 ---- ---- ---- ---- 526.00 -6.70 532.70 1940 ---- ---- ---- ---- 523.00 -6.70 529.70 1945 ---- ---- ---- ---- 520.00 -6.70 526.70 1950 ---- ---- ---- ---- 517.10 -6.60 523.70 1955 ---- ---- ---- ---- 514.20 -6.60 520.80 1960 ---- ---- ---- ---- 511.30 -6.60 517.90 1965 ---- ---- ---- ---- 508.40 -6.60 515.00 1970 ---- ---- ---- ---- 505.50 -6.60 512.10 1975 ---- ---- ---- ---- 502.70 -6.50 509.20 1980 ---- ---- ---- ---- 499.80 -6.60 506.40 1985 ---- ---- ---- ---- 497.00 -6.50 503.50 1990 ---- ---- ---- ---- 494.20 -6.50 500.70 1995 ---- ---- ---- ---- 491.50 -6.40 497.90 2000 ---- ---- ---- ---- 488.70 -6.50 495.20 2005 ---- ---- ---- ---- 485.90 -6.50 492.40 2010 ---- ---- ---- ---- 483.20 -6.40 489.60 2015 ---- ---- ---- ---- 480.50 -6.40 486.90 2020 ---- ---- ---- ---- 477.80 -6.40 484.20 2025 ---- ---- ---- ---- 475.10 -6.30 481.40 2030 ---- ---- ---- ---- 472.40 -6.30 478.70 2035 ---- ---- ---- ---- 469.70 -6.30 476.00 2040 ---- ---- ---- ---- 467.00 -6.40 473.40 2045 ---- ---- ---- ---- 464.40 -6.30 470.70 2050 ---- ---- ---- ---- 461.80 -6.20 468.00 2055 ---- ---- ---- ---- 459.10 -6.30 465.40 2060 ---- ---- ---- ---- 456.50 -6.20 462.70 2065 ---- ---- ---- ---- 453.90 -6.20 460.10 2070 ---- ---- ---- ---- 451.30 -6.20 457.50 2075 ---- ---- ---- ---- 448.70 -6.20 454.90 2080 ---- ---- ---- ---- 446.20 -6.10 452.30 2085 ---- ---- ---- ---- 443.60 -6.20 449.80 2090 ---- ---- ---- ---- 441.10 -6.10 447.20 2095 ---- ---- ---- ---- 438.60 -6.10 444.70 2100 ---- ---- ---- ---- 436.10 -6.10 442.20 2105 ---- ---- ---- ---- 433.70 -6.00 439.70 2110 ---- ---- ---- ---- 431.20 -6.10 437.30 2115 ---- ---- ---- ---- 428.80 -6.00 434.80 2120 ---- ---- ---- ---- 426.40 -6.00 432.40 2125 ---- ---- ---- ---- 424.00 -6.00 430.00 2130 ---- ---- ---- ---- 421.60 -6.00 427.60 2135 ---- ---- ---- ---- 419.30 -6.00 425.30 2140 ---- ---- ---- ---- 417.00 -5.90 422.90 2145 ---- ---- ---- ---- 414.70 -5.90 420.60 2150 ---- ---- ---- ---- 412.50 -5.90 418.40 2155 ---- ---- ---- ---- 410.20 -5.90 416.10 2160 ---- ---- ---- ---- 408.00 -5.90 413.90 2165 ---- ---- ---- ---- 405.90 -5.80 411.70 2170 ---- ---- ---- ---- 403.70 -5.90 409.60 2175 ---- ---- ---- ---- 401.60 -5.80 407.40 2180 ---- ---- ---- ---- 399.60 -5.80 405.40 2185 ---- ---- ---- ---- 397.50 -5.80 403.30 2190 ---- ---- ---- ---- 395.50 -5.80 401.30 2195 ---- ---- ---- ---- 393.60 -5.70 399.30 2200 ---- ---- ---- ---- 391.60 -5.70 397.30 2205 ---- ---- ---- ---- 389.70 -5.70 395.40 2210 ---- ---- ---- ---- 387.90 -5.60 393.50 2215 ---- ---- ---- ---- 386.10 -5.60 391.70 2220 ---- ---- ---- ---- 384.30 -5.60 389.90 2225 ---- ---- ---- ---- 382.50 -5.60 388.10 2230 ---- ---- ---- ---- 380.80 -5.60 386.40 2235 ---- ---- ---- ---- 379.20 -5.50 384.70 2240 ---- ---- ---- ---- 377.50 -5.60 383.10 2245 ---- ---- ---- ---- 375.90 -5.60 381.50 2250 ---- ---- ---- ---- 374.40 -5.50 379.90 2255 ---- ---- ---- ---- 372.90 -5.50 378.40 2260 ---- ---- ---- ---- 371.40 -5.50 376.90 2265 ---- ---- ---- ---- 369.90 -5.50 375.40 2270 ---- ---- ---- ---- 368.50 -5.50 374.00 2275 ---- ---- ---- ---- 367.10 -5.50 372.60 2280 ---- ---- ---- ---- 365.80 -5.40 371.20 2285 ---- ---- ---- ---- 364.40 -5.40 369.80 2290 ---- ---- ---- ---- 363.10 -5.40 368.50 2295 ---- ---- ---- ---- 361.90 -5.40 367.30 2300 ---- ---- ---- ---- 360.60 -5.40 366.00 2305 ---- ---- ---- ---- 359.40 -5.40 364.80 2310 ---- ---- ---- ---- 358.30 -5.30 363.60 2315 ---- ---- ---- ---- 357.10 -5.30 362.40 2320 ---- ---- ---- ---- 356.00 -5.30 361.30 2325 ---- ---- ---- ---- 354.90 -5.30 360.20 2330 ---- ---- ---- ---- 353.80 -5.30 359.10 2335 ---- ---- ---- ---- 352.80 -5.20 358.00 2340 ---- ---- ---- ---- 351.70 -5.30 357.00 2345 ---- ---- ---- ---- 350.70 -5.30 356.00 2350 ---- ---- ---- ---- 349.80 -5.20 355.00 2355 ---- ---- ---- ---- 348.80 -5.20 354.00 2360 ---- ---- ---- ---- 347.90 -5.20 353.10 2365 ---- ---- ---- ---- 347.00 -5.10 352.10 2370 ---- ---- ---- ---- 346.10 -5.10 351.20 2375 ---- ---- ---- ---- 345.20 -5.10 350.30 2380 ---- ---- ---- ---- 344.30 -5.20 349.50 2385 ---- ---- ---- ---- 343.50 -5.10 348.60 2390 ---- ---- ---- ---- 342.60 -5.20 347.80 2395 ---- ---- ---- ---- 341.80 -5.20 347.00 2400 ---- ---- ---- ---- 341.00 -5.10 346.10 2405 ---- ---- ---- ---- 340.30 -5.10 345.40 2410 ---- ---- ---- ---- 339.50 -5.10 344.60 2415 ---- ---- ---- ---- 338.70 -5.10 343.80 2420 ---- ---- ---- ---- 338.00 -5.10 343.10 2425 ---- ---- ---- ---- 337.30 -5.00 342.30 2430 ---- ---- ---- ---- 336.50 -5.10 341.60 2435 ---- ---- ---- ---- 335.80 -5.10 340.90 2440 ---- ---- ---- ---- 335.10 -5.00 340.10 2445 ---- ---- ---- ---- 334.40 -5.00 339.40 2450 ---- ---- ---- ---- 333.70 -5.00 338.70 2455 ---- ---- ---- ---- 333.10 -5.00 338.10 2460 ---- ---- ---- ---- 332.40 -5.00 337.40 2465 ---- ---- ---- ---- 331.70 -5.00 336.70 2470 ---- ---- ---- ---- 331.10 -4.90 336.00 2475 ---- ---- ---- ---- 330.50 -4.90 335.40 2480 ---- ---- ---- ---- 329.80 -4.90 334.70 2485 ---- ---- ---- ---- 329.20 -4.90 334.10 2490 ---- ---- ---- ---- 328.60 -4.90 333.50 2495 ---- ---- ---- ---- 328.00 -4.90 332.90 2500 ---- ---- ---- ---- 327.40 -4.90 332.30 2505 ---- ---- ---- ---- 326.80 -4.90 331.70 2510 ---- ---- ---- ---- 326.20 -4.90 331.10 2515 ---- ---- ---- ---- 325.60 -4.90 330.50 2520 ---- ---- ---- ---- 325.00 -4.90 329.90 2525 ---- ---- ---- ---- 324.50 -4.80 329.30 2530 ---- ---- ---- ---- 323.90 -4.90 328.80 2535 ---- ---- ---- ---- 323.40 -4.80 328.20 2540 ---- ---- ---- ---- 322.80 -4.90 327.70 2545 ---- ---- ---- ---- 322.30 -4.80 327.10 2550 ---- ---- ---- ---- 321.80 -4.80 326.60 2555 ---- ---- ---- ---- 321.30 -4.70 326.00 2560 ---- ---- ---- ---- 320.80 -4.70 325.50 2565 ---- ---- ---- ---- 320.30 -4.70 325.00 2570 ---- ---- ---- ---- 319.80 -4.70 324.50 2575 ---- ---- ---- ---- 319.30 -4.70 324.00 2580 ---- ---- ---- ---- 318.80 -4.70 323.50 2590 ---- ---- ---- ---- 317.80 -4.80 322.60 2600 ---- ---- ---- ---- 316.90 -4.70 321.60 2610 ---- ---- ---- ---- 316.00 -4.70 320.70 2620 ---- ---- ---- ---- 315.20 -4.60 319.80 2625 ---- ---- ---- ---- 314.70 -4.70 319.40 2630 ---- ---- ---- ---- 314.30 -4.70 319.00 2640 ---- ---- ---- ---- 313.50 -4.60 318.10 2650 ---- ---- ---- ---- 312.70 -4.60 317.30 2660 ---- ---- ---- ---- 311.90 -4.70 316.60 2675 ---- ---- ---- ---- 310.80 -4.60 315.40 2700 ---- ---- ---- ---- 309.10 -4.60 313.70 2725 ---- ---- ---- ---- 307.50 -4.50 312.00 2750 ---- ---- ---- ---- 306.00 -4.50 310.50 2775 ---- ---- ---- ---- 304.70 -4.50 309.20 2800 ---- ---- ---- ---- 303.50 -4.40 307.90 2825 ---- ---- ---- ---- 302.40 -4.40 306.80 2850 ---- ---- ---- ---- 301.40 -4.30 305.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32716 28126 583730 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 5 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 1 .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 269 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 135 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 3314 1605 ---- ---- ---- ---- .10 UNCH 1 .10 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 201 1625 ---- ---- ---- ---- .10 UNCH .10 163 1630 ---- ---- ---- ---- .10 UNCH .10 106 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 3211 1655 ---- ---- ---- ---- .10 UNCH .10 130 1660 ---- ---- ---- ---- .10 UNCH .10 89 1665 ---- ---- ---- ---- .10 UNCH .10 136 1670 ---- ---- ---- ---- .10 UNCH .10 240 1675 ---- ---- ---- ---- .10 UNCH 1 .10 10 144 1680 ---- ---- ---- ---- .10 UNCH .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH .10 18 97 1700 ---- ---- ---- ---- .10 UNCH .10 5224 1705 ---- ---- ---- ---- .10 UNCH .10 60 1710 ---- ---- ---- ---- .10 UNCH .10 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 94 1725 ---- ---- ---- ---- .10 UNCH .10 1 321 1730 ---- ---- ---- ---- .10 UNCH .10 90 1735 ---- ---- ---- ---- .10 UNCH .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 ---- ---- ---- ---- .10 UNCH 1000 .10 49 4411 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 291 1765 ---- ---- ---- ---- .10 UNCH .10 35 331 1770 ---- ---- ---- ---- .10 UNCH .10 14 84 1775 .10 .10 .10 .10 .10 UNCH 25 .10 57 2195 1780 .10 .10 .10 .10 .10 UNCH 15 .10 834 1785 .10 .10 .10 .10 .10 UNCH 10 .10 396 1790 .10 .10 .10 .10 .10 UNCH 15 .10 7 993 1795 .10 .10 .10 .10 .10 UNCH 10 .10 11 180 1800 .10 .10 .10 .10 .10 UNCH 51 .10 107 8762 1805 .10 .10 .10 .10 .10 UNCH 10 .10 144 1810 .10 .10 .10 .10 .10 UNCH 10 .10 18 154 1815 .10 .10 .10 .10 .10 UNCH 10 .10 277 1820 .10 .10 .10 .10 .10 UNCH 15 .10 10 404 1825 .10 .20 .10 .20 .10 UNCH 754 .10 154 1772 1830 ---- ---- ---- ---- .10 UNCH .10 1100 1835 ---- .20B ---- .20B .10 UNCH .10 125 463 1840 .10 .20 .10 .20 .10 UNCH 28 .10 75 641 1845 .20 .20 .10A .20 .20 UNCH 3 .20 21 147 1850 .20 .30 .10A .20A .20 UNCH 730 .20 841 4454 1855 ---- ---- ---- ---- .20 UNCH .20 61 373 1860 ---- ---- ---- ---- .20 UNCH .20 38 1015 1865 .20 .20 .20 .20 .20 -.10 11 .30 3 183 1870 .20 .30B .20 .30B .20 -.10 1 .30 76 1439 1875 .20 .30B .20 .30B .30 UNCH 1 .30 133 1543 1880 ---- ---- .20A .20A .30 -.10 2 .40 117 988 1885 .20 .40B .20 .40B .30 -.10 10 .40 42 548 1890 .30 .40B .30 .30 .40 -.10 511 .50 815 1647 1895 ---- ---- .30A .30A .40 -.20 .60 3 246 1900 .40 .60B .40 .60B .50 -.20 146 .70 625 3532 1905 .40 .70B .40 .70B .50 -.30 1 .80 5 738 1910 .60 .80B .40 .80B .60 -.30 6 .90 18 368 1915 .50 1.00 .50 .80A .70 -.40 631 1.10 15 765 1920 .80 1.20 .60 .90A .80 -.40 19 1.20 60 783 1925 1.00 1.50B .70A 1.00A 1.00 -.40 201 1.40 24 1103 1930 1.20 1.90B .80A 1.20 1.20 -.50 16 1.70 67 627 1935 1.20 2.30 .80 1.50A 1.40 -.50 40 1.90 83 368 1940 1.20 2.80B 1.10 1.70A 1.70 -.50 540 2.20 116 966 1945 2.00 3.40B 1.30A 2.10 2.10 -.50 25 2.60 56 287 1950 3.10 4.10B 1.60 2.40 2.50 -.50 2270 3.00 1500 4374 1955 3.00 4.90B 1.90A 3.00 3.00 -.50 47 3.50 156 251 1960 2.70 5.90B 2.20A 3.60 3.70 -.40 644 4.10 47 595 1965 5.50 7.00B 2.70A 4.20A 4.40 -.40 271 4.80 349 546 1970 5.30 8.30B 3.20A 5.00A 5.30 -.20 30 5.50 45 441 1975 5.80 9.90B 3.80 6.20B 6.30 -.10 656 6.40 82 740 1980 4.60 11.80 4.30 7.40A 7.50 UNCH 1649 7.50 696 1006 1985 8.00 13.60B 5.20 8.70A 8.80 +.10 36 8.70 72 235 1990 8.30 15.80B 6.10A 9.90A 10.40 +.30 23 10.10 193 3096 1995 7.20 18.20B 7.20 11.70A 12.20 +.50 27 11.70 130 333 2000 13.70 21.10 8.50A 14.00A 14.30 +.80 688 13.50 1662 2237 2005 10.90 23.90B 10.00A 15.80A 16.60 +1.10 60 15.50 142 270 2010 12.90 27.10B 11.60A 19.20 19.20 +1.40 177 17.80 121 711 2015 18.20 30.50B 13.50A 22.10B 22.00 +1.80 104 20.20 71 163 2020 17.40 34.10B 15.60A 16.50A 25.10 +2.30 36 22.80 139 538 2025 20.00 37.90B 17.90A 27.20A 28.40 +2.80 20 25.60 119 719 2030 37.50 41.80B 20.50A 30.60A 31.90 +3.20 7 28.70 37 272 2035 ---- 46.00B 23.30A 23.30A 35.60 +3.60 10 32.00 78 279 2040 ---- 50.20B 26.30A 26.30A 39.40 +4.00 24 35.40 59 96 2045 ---- 54.60B 29.50A 29.50A 43.40 +4.40 39.00 37 41 2050 43.70 59.00B 32.90A 47.60B 47.60 +4.90 20 42.70 224 577 2055 ---- 63.50B 36.50A 36.50A 51.80 +5.20 46.60 96 2060 60.00 68.10B 40.20A 56.20B 56.20 +5.50 178 50.70 280 186 2065 59.50 72.80B 44.20A 58.90A 60.70 +5.90 1 54.80 9 12 2070 62.20 77.50B 48.20A 77.50B 65.30 +6.20 1 59.10 4 8 2075 ---- 82.30B 52.60A 82.30B 69.90 +6.50 63.40 7 17 2080 ---- 87.10B 57.00A 87.10B 74.60 +6.70 67.90 4 2085 ---- 91.90B 61.30A 91.90B 79.30 +6.90 72.40 2 2090 ---- 96.80B 65.80A 96.80B 84.10 +7.20 76.90 13 2095 ---- 101.70B 70.30A 101.70B 89.00 +7.40 81.60 1 2 2100 ---- 106.60B 74.90A 106.60B 93.80 +7.50 86.30 3 16 2105 ---- 111.50B 79.60A 111.50B 98.70 +7.70 91.00 5 2110 ---- 116.50B 84.30A 116.50B 103.60 +7.80 95.80 2 3 2115 ---- 121.40B 89.10A 121.40B 108.50 +7.90 100.60 6 2120 ---- 126.40B 93.90A 126.40B 113.40 +8.00 105.40 3 2125 ---- 131.30B 98.60A 131.30B 118.40 +8.20 110.20 1 2 2130 ---- 136.30B 103.50A 136.30B 123.30 +8.20 115.10 4 2135 ---- 141.30B 108.40A 141.30B 128.30 +8.30 120.00 1 2140 ---- 146.20B 113.30A 146.20B 133.20 +8.30 124.90 2 2145 ---- 151.20B 118.20A 118.20A 138.20 +8.40 129.80 2150 ---- 156.20B 123.10A 156.20B 143.20 +8.40 134.80 2 2155 ---- 161.20B 128.10A 161.20B 148.20 +8.50 139.70 1 2160 ---- 166.20B 133.00A 133.00A 153.10 +8.50 144.60 2165 ---- 171.10B 137.90A 137.90A 158.10 +8.50 149.60 2170 ---- 176.10B 142.90A 176.10B 163.10 +8.60 154.50 1 2175 ---- 181.10B 147.90A 147.90A 168.10 +8.60 159.50 2180 ---- 186.10B 152.80A 152.80A 173.10 +8.60 164.50 2185 ---- 191.10B 157.80A 191.10B 178.10 +8.70 169.40 1 2190 ---- 196.10B 162.80A 162.80A 183.10 +8.70 174.40 2195 ---- 201.10B 167.80A 167.80A 188.10 +8.70 179.40 2200 ---- 206.10B 172.70A 206.10B 193.00 +8.60 184.40 2 2205 ---- 211.10B 177.70A 177.70A 198.00 +8.70 189.30 2210 ---- 216.10B 182.70A 182.70A 203.00 +8.70 194.30 2215 ---- 221.10B 187.70A 187.70A 208.00 +8.70 199.30 2220 ---- 226.10B 192.70A 226.10B 213.00 +8.70 204.30 1 2225 ---- 231.10B 197.70A 231.10B 218.00 +8.70 209.30 1 2230 ---- 234.20B 202.60A 202.60A 223.00 +8.70 214.30 2235 ---- 238.90B 207.60A 207.60A 228.00 +8.70 219.30 2240 ---- 243.90B 212.60A 243.90B 233.00 +8.70 224.30 2 2245 ---- 250.00B 217.60A 217.60A 238.00 +8.70 229.30 2250 ---- 255.40B 222.60A 255.40B 243.00 +8.80 234.20 2255 ---- 260.00B 227.60A 227.60A 248.00 +8.80 239.20 2260 ---- 265.00B 232.60A 232.60A 253.00 +8.80 244.20 2265 ---- 270.00B 237.60A 237.60A 258.00 +8.80 249.20 2270 ---- 275.00B 242.60A 242.60A 263.00 +8.80 254.20 2275 ---- 280.30B 247.60A 247.60A 268.00 +8.80 259.20 2280 ---- 285.00B 254.20A 254.20A 273.00 +8.80 264.20 2290 ---- 295.00B 264.20A 264.20A 283.00 +8.80 274.20 2300 ---- 305.40B 274.20A 305.40B 293.00 +8.80 284.20 2310 ---- 313.90B 284.20A 284.20A 303.00 +8.80 294.20 2320 ---- 325.00B 294.20A 294.20A 313.00 +8.80 304.20 2325 ---- 328.90B 299.20A 299.20A 318.00 +8.80 309.20 2330 ---- 335.00B 304.30A 304.30A 323.00 +8.80 314.20 2340 ---- 343.90B 314.20A 314.20A 333.00 +8.80 324.20 2350 ---- 355.40B 324.20A 355.40B 343.00 +8.80 334.20 2360 ---- 363.90B 334.20A 334.20A 353.00 +8.80 344.20 2370 ---- 375.00B 344.20A 344.20A 363.00 +8.80 354.20 2375 ---- 378.90B 349.10A 349.10A 368.00 +8.80 359.20 2400 ---- 405.40B 374.20A 405.40B 393.00 +8.80 384.20 2425 ---- 428.80B 399.20A 399.20A 418.00 +8.80 409.20 2450 ---- 455.40B 424.10A 455.40B 443.00 +8.80 434.20 2475 ---- 480.00B 449.10A 449.10A 468.00 +8.80 459.20 2500 ---- 505.40B 474.10A 505.40B 493.00 +8.80 484.20 2525 ---- 528.90B 499.10A 499.10A 518.00 +8.80 509.20 2550 ---- 555.40B 524.10A 555.40B 543.00 +8.80 534.20 2600 ---- 605.40B 574.10A 605.40B 593.00 +8.80 584.20 2750 ---- 755.40B 724.10A 755.40B 743.00 +8.80 734.20 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH 8 .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 .10 .10 .10 .10 UNCH 1 .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 .10 .10 .10 .10 .10 UNCH 5 .10 1 197 1500 ---- ---- ---- ---- .10 UNCH .10 561 1505 ---- ---- ---- ---- .10 UNCH .10 4 1510 ---- ---- ---- ---- .10 UNCH .10 3 19 1515 ---- ---- ---- ---- .10 UNCH .10 130 1520 .10 .10 .10 .10 .10 UNCH 1 .10 4 1525 ---- ---- ---- ---- .10 UNCH .10 117 1530 ---- ---- ---- ---- .10 UNCH .10 103 1535 ---- ---- ---- ---- .10 UNCH .10 290 1540 .10 .10 .10 .10 .10 UNCH 5 .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 ---- ---- ---- ---- .20 +.10 .10 38 1235 1555 ---- ---- ---- ---- .20 +.10 .10 106 1560 ---- ---- ---- ---- .20 +.10 .10 213 1565 ---- ---- ---- ---- .20 +.10 .10 82 1570 .10 .10 .10 .10 .20 +.10 1 .10 55 1575 ---- ---- ---- ---- .20 +.10 .10 390 1580 ---- ---- ---- ---- .20 +.10 .10 75 1585 ---- ---- ---- ---- .20 +.10 .10 85 1590 ---- ---- ---- ---- .20 +.10 .10 5 1000 1595 ---- ---- ---- ---- .20 +.10 .10 32 1600 ---- .20B ---- .20B .20 +.10 .10 2037 1605 ---- .20B ---- .20B .20 +.10 .10 59 1610 ---- .20B ---- .20B .20 +.10 .10 1 36 1615 ---- ---- ---- ---- .20 UNCH .20 61 1620 ---- ---- ---- ---- .20 UNCH .20 1038 1625 .20 .20 .20 .20 .30 +.10 1 .20 227 1630 ---- ---- ---- ---- .30 +.10 .20 1 115 1635 ---- ---- ---- ---- .30 +.10 .20 80 1640 ---- ---- ---- ---- .30 +.10 .20 491 1645 ---- ---- ---- ---- .30 +.10 .20 63 1650 .30 .30 .30 .30 .30 +.10 30 .20 80 1069 1655 ---- ---- ---- ---- .30 UNCH .30 81 1660 ---- ---- ---- ---- .30 UNCH .30 2 112 1665 ---- ---- ---- ---- .30 UNCH .30 5 66 1670 ---- ---- ---- ---- .40 +.10 .30 150 1675 ---- ---- ---- ---- .40 +.10 .30 657 1680 ---- ---- ---- ---- .40 +.10 .30 2107 1685 ---- ---- ---- ---- .40 UNCH .40 240 1690 ---- ---- ---- ---- .40 UNCH 3 .40 1 193 1695 .40 .40 .40 .40 .40 UNCH 45 .40 151 1700 ---- ---- ---- ---- .40 UNCH 18 .40 20 2449 1705 ---- ---- .40A .40A .40 -.10 .50 107 1710 ---- ---- .40A .40A .50 UNCH 3 .50 7 1074 1715 ---- ---- .40A .40A .50 UNCH .50 2 167 1720 ---- ---- ---- ---- .50 UNCH .50 228 1725 ---- ---- .50A .50A .50 -.10 .60 48 1871 1730 ---- ---- .50A .50A .50 -.10 1 .60 10 170 1735 ---- ---- .50A .50A .60 UNCH 6 .60 3 106 1740 ---- ---- .60A .60A .60 -.10 .70 103 1745 ---- ---- .60A .60A .60 -.10 7 .70 64 1750 .50 .70 .50 .70 .70 UNCH 26 .70 42 4234 1755 ---- ---- .70A .70A .70 -.10 .80 165 1760 ---- ---- .70A .70A .80 UNCH .80 3 506 1765 ---- ---- .70A .70A .80 -.10 .90 1 248 1770 ---- ---- .80A .80A .90 UNCH .90 9 240 1775 1.00 1.00 .80A 1.00 .90 -.10 2 1.00 1 1009 1780 ---- ---- .90A .90A 1.00 -.10 1.10 2 396 1785 1.10 1.10 .90A 1.10 1.00 -.10 23 1.10 4 155 1790 ---- ---- 1.00A 1.00A 1.10 -.10 1 1.20 1 519 1795 ---- ---- 1.00A 1.00A 1.20 -.10 4 1.30 14 106 1800 1.20 1.40B 1.10A 1.30 1.20 -.20 35 1.40 96 5155 1805 ---- ---- 1.20A 1.20A 1.30 -.20 2 1.50 3 204 1810 1.60 1.70 1.30A 1.40 1.40 -.30 57 1.70 2 590 1815 1.70 1.80 1.30 1.80B 1.50 -.30 53 1.80 391 1820 ---- ---- 1.50A 1.50A 1.70 -.20 4 1.90 10 915 1825 1.60 2.10B 1.60 1.80 1.80 -.30 18 2.10 17 7733 1830 2.20 2.20 1.70A 2.00 1.90 -.40 6 2.30 16 1019 1835 1.80 2.50 1.80 2.20A 2.10 -.40 12 2.50 6 402 1840 2.00 2.80B 2.00 2.20 2.30 -.40 24 2.70 4 1368 1845 2.20 3.00B 2.10A 2.50 2.50 -.40 9 2.90 5 240 1850 3.00 3.30 2.30A 2.80 2.70 -.40 1749 3.10 459 5672 1855 3.50 3.60B 2.50A 3.00B 3.00 -.40 21 3.40 5 228 1860 3.50 4.00B 2.70A 3.30 3.20 -.50 10 3.70 52 1203 1865 3.70 4.40B 2.90A 3.60B 3.60 -.40 25 4.00 7 192 1870 4.10 4.80B 3.10A 3.90 3.90 -.50 9 4.40 19 922 1875 4.00 5.30B 3.40A 4.30A 4.30 -.40 32 4.70 64 1803 1880 4.60 5.80B 3.70A 4.80A 4.70 -.40 6 5.10 20 834 1885 6.00 6.40B 4.00A 5.20 5.20 -.40 36 5.60 21 196 1890 4.90 7.00B 4.40A 5.70A 5.70 -.30 108 6.00 569 833 1895 ---- 7.70B 4.80A 4.80A 6.20 -.30 6 6.50 10 120 1900 7.20 8.50B 5.10 6.80A 6.90 -.20 2031 7.10 191 4738 1905 7.10 9.30B 5.60A 7.50A 7.50 -.20 13 7.70 25 246 1910 8.20 10.20B 6.20A 8.40B 8.30 -.10 71 8.40 19 798 1915 ---- 11.20B 6.70A 6.70A 9.10 UNCH 7 9.10 14 341 1920 9.10 12.20B 7.30A 9.80A 9.90 UNCH 58 9.90 41 519 1925 11.20 13.40B 8.00A 11.00B 10.90 +.10 69 10.80 58 1566 1930 ---- 14.60B 8.80A 8.80A 11.90 +.20 13 11.70 65 988 1935 ---- 15.90B 9.60A 9.60A 13.00 +.30 48 12.70 213 372 1940 13.20 17.40B 10.50A 15.90B 14.20 +.40 19 13.80 58 417 1945 12.20 18.90B 11.40A 15.60 15.50 +.50 400 15.00 7 175 1950 16.50 20.60B 12.40A 17.00B 16.80 +.60 2776 16.20 929 5344 1955 18.10 22.30B 13.60A 18.60B 18.30 +.70 13 17.60 15 171 1960 17.30 24.20B 14.70A 20.00B 19.90 +.90 42 19.00 163 455 1965 20.00 26.20B 16.00A 26.20B 21.60 +1.00 23 20.60 36 369 1970 19.30 28.20B 17.40A 23.30A 23.40 +1.10 91 22.30 169 1302 1975 24.40 30.50B 18.90A 24.90A 25.30 +1.30 682 24.00 39 774 1980 25.00 32.80B 20.30 32.80B 27.40 +1.50 38 25.90 35 157 1985 27.50 35.20B 22.20A 35.20B 29.50 +1.60 50 27.90 7 115 1990 25.40 37.70B 24.10A 32.10B 31.80 +1.90 75 29.90 82 209 1995 27.40 40.30B 25.90A 40.30B 34.10 +2.00 16 32.10 37 206 2000 34.00 42.90B 28.10A 36.90A 36.60 +2.20 233 34.40 212 2568 2005 35.60 45.80B 30.20A 45.80B 39.10 +2.30 99 36.80 58 181 2010 34.30 48.80B 32.50A 48.80B 41.80 +2.40 9 39.40 20 201 2015 41.40 51.80B 34.90A 40.90A 44.60 +2.60 1 42.00 412 475 2020 39.90 55.00B 37.30A 47.50A 47.50 +2.80 9 44.70 32 723 2025 55.20 58.30B 39.80A 49.50A 50.40 +2.80 143 47.60 156 861 2030 50.20 61.60B 42.50A 61.60B 53.50 +3.00 4 50.50 32 1085 2035 ---- 65.00B 45.40A 45.40A 56.70 +3.10 53.60 2 34 2040 62.60 68.50B 48.30A 68.50B 59.90 +3.20 5 56.70 3 115 2045 ---- 72.10B 51.20A 72.10B 63.30 +3.50 59.80 6 84 2050 68.20 75.80B 54.30A 66.70A 66.70 +3.60 5 63.10 39 1328 2055 ---- 79.50B 57.40A 57.40A 70.20 +3.80 66.40 1 102 2060 61.00 83.30B 60.70A 83.30B 73.80 +4.00 6 69.80 19 57 2065 ---- 87.20B 64.00A 64.00A 77.50 +4.20 73.30 6 2070 ---- 91.10B 67.40A 67.40A 81.20 +4.30 76.90 3 27 2075 ---- 95.10B 70.90A 70.90A 85.10 +4.50 80.60 14 2080 ---- 99.20B 74.50A 74.50A 88.90 +4.50 84.40 15 2085 ---- 103.30B 78.10A 78.10A 92.90 +4.70 88.20 5 2090 ---- 107.50B 81.80A 81.80A 96.90 +4.90 92.00 14 2095 ---- 111.70B 85.50A 85.50A 101.00 +5.10 95.90 10 2100 114.20 115.90B 89.90A 103.50A 105.10 +5.20 1 99.90 1 19 2105 ---- 120.30B 93.70A 93.70A 109.30 +5.40 103.90 2 9 2110 ---- 124.60B 97.70A 97.70A 113.50 +5.50 108.00 1 6 2115 ---- 129.10B 101.80A 101.80A 117.80 +5.60 112.20 4 2120 ---- 133.50B 105.90A 133.50B 122.10 +5.70 1 116.40 11 12 2125 ---- 138.00B 110.00A 138.00B 126.50 +5.90 120.60 108 2130 ---- 142.50B 114.20A 114.20A 130.90 +6.00 124.90 15 2135 ---- 147.10B 118.50A 147.10B 135.40 +6.20 129.20 33 2140 ---- 151.60B 122.80A 151.60B 139.90 +6.30 133.60 3 16 2145 ---- 156.20B 127.10A 156.20B 144.40 +6.40 138.00 15 2150 ---- 160.90B 131.50A 160.90B 148.90 +6.50 142.40 26 2155 ---- 165.20B 135.90A 165.00B 153.50 +6.60 146.90 11 2160 ---- 168.60B 140.40A 168.30B 158.10 +6.70 151.40 12 2165 ---- 173.30B 144.90A 171.60B 162.80 +6.80 156.00 14 2170 ---- 178.00B 149.40A 177.70B 167.40 +6.90 160.50 12 2175 ---- 184.40B 153.90A 184.40B 172.10 +7.00 165.10 8 2180 ---- 187.50B 158.50A 158.50A 176.80 +7.10 169.70 2185 ---- 192.30B 163.10A 190.50B 181.50 +7.10 174.40 1 2 2190 ---- 197.10B 167.80A 167.80A 186.30 +7.30 179.00 2195 ---- 201.90B 173.10A 201.60B 191.00 +7.30 183.70 2 2200 202.50 208.40B 177.10A 193.70A 195.80 +7.40 1 188.40 5 65 2205 ---- 211.50B 182.60A 182.60A 200.60 +7.40 193.20 2210 ---- 216.40B 187.40A 187.40A 205.40 +7.50 197.90 2215 ---- 221.20B 192.10A 192.10A 210.20 +7.50 202.70 2220 ---- 226.10B 196.90A 196.90A 215.10 +7.70 207.40 2225 ---- 232.70B 200.80A 200.80A 219.90 +7.70 212.20 2230 ---- 235.80B 206.60A 206.60A 224.80 +7.80 217.00 2235 ---- 240.70B 211.40A 211.40A 229.60 +7.80 221.80 2240 ---- 245.60B 216.20A 245.30B 234.50 +7.80 226.70 1 2245 ---- 250.50B 221.10A 250.20B 239.40 +7.90 231.50 1 2250 ---- 257.20B 224.90A 257.20B 244.30 +8.00 236.30 3 2255 ---- 260.30B 230.90A 260.00B 249.20 +8.00 241.20 4 2260 ---- 265.30B 235.70A 235.70A 254.10 +8.00 246.10 2265 ---- 270.20B 240.60A 240.60A 259.00 +8.10 250.90 2270 ---- 275.10B 245.50A 245.50A 263.90 +8.10 255.80 2275 ---- 281.80B 249.20A 281.80B 268.80 +8.10 260.70 2 2280 ---- 285.00B 255.30A 255.30A 273.70 +8.10 265.60 2285 ---- 289.90B 260.20A 260.20A 278.70 +8.20 270.50 2290 ---- 294.90B 265.10A 265.10A 283.60 +8.20 275.40 2295 ---- 299.80B 270.10A 270.10A 288.60 +8.30 280.30 2300 ---- 306.50B 273.70A 306.50B 293.50 +8.30 285.20 27 2305 ---- 309.70B 279.90A 279.90A 298.50 +8.30 290.20 2310 ---- 314.70B 284.90A 284.90A 303.40 +8.30 295.10 2315 ---- 319.60B 289.80A 289.80A 308.40 +8.40 300.00 2320 ---- 324.30B 294.80A 294.80A 313.30 +8.40 304.90 2325 ---- 331.30B 298.40A 298.40A 318.30 +8.40 309.90 2330 ---- 334.20B 304.70A 304.70A 323.30 +8.50 314.80 2335 ---- 339.20B 309.60A 309.60A 328.20 +8.40 319.80 2340 ---- 344.20B 314.60A 314.60A 333.20 +8.50 324.70 2350 ---- 356.20B 323.10A 356.20B 343.10 +8.50 334.60 2360 ---- 364.00B 334.50A 334.50A 353.10 +8.50 344.60 2370 ---- 374.00B 344.40A 344.40A 363.10 +8.60 354.50 2375 ---- 381.10B 347.90A 381.10B 368.10 +8.60 359.50 5 2380 ---- 383.90B 354.50A 354.50A 373.00 +8.60 364.40 2390 ---- 393.90B 364.40A 364.40A 383.00 +8.60 374.40 2400 ---- 404.00B 372.80A 402.90B 393.00 +8.70 384.30 15 2410 ---- 413.90B 384.40A 384.40A 403.00 +8.70 394.30 2420 ---- 423.90B 394.30A 394.30A 413.00 +8.70 404.30 2425 ---- 428.90B 397.70A 397.70A 418.00 +8.70 409.30 2430 ---- 433.80B 404.30A 404.30A 423.00 +8.80 414.20 2440 ---- 443.80B 414.30A 414.30A 433.00 +8.80 424.20 2450 ---- 455.30B 424.20A 455.30B 443.00 +8.80 434.20 34 2475 ---- 478.90B 449.30A 449.30A 468.00 +8.80 459.20 2500 ---- 503.90B 474.20A 502.80B 493.00 +8.80 484.20 2525 ---- 528.90B 499.20A 499.20A 518.00 +8.80 509.20 2550 ---- 555.00B 524.20A 552.80B 543.00 +8.80 534.20 2575 ---- 578.90B 549.20A 549.20A 568.00 +8.80 559.20 2600 ---- 605.00B 574.20A 602.80B 593.00 +8.80 584.20 2625 ---- 628.80B 599.20A 599.20A 618.00 +8.80 609.20 2700 ---- 705.00B 674.20A 702.80B 693.00 +8.80 684.20 2850 ---- 854.90B 824.20A 853.80B 843.00 +8.80 834.20 2900 ---- 904.90B 874.20A 902.70B 893.00 +8.80 884.20 3000 ---- 1004.90B 974.20A 1002.70B 993.00 +8.80 984.20 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .20 +.10 .10 1390 ---- ---- ---- ---- .20 +.10 .10 10 1400 ---- ---- ---- ---- .20 +.10 .10 223 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- .20B ---- ---- .20 +.10 .10 113 1430 ---- .20B ---- .20B .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 UNCH .20 2 1450 .20 .20 .20 .20 .20 UNCH 48 .20 51 314 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .30 +.10 .20 1495 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 .20 25 43 1505 ---- ---- ---- ---- .30 +.10 .20 50 1510 ---- ---- ---- ---- .30 UNCH .30 32 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 1 1525 ---- ---- ---- ---- .30 UNCH .30 29 1530 ---- ---- ---- ---- .30 UNCH .30 1535 ---- ---- ---- ---- .30 UNCH .30 5 1540 ---- ---- ---- ---- .30 UNCH .30 30 1545 ---- ---- ---- ---- .30 UNCH .30 36 41 1550 ---- ---- ---- ---- .30 UNCH .30 45 1555 ---- ---- ---- ---- .30 UNCH .30 1 1560 ---- ---- ---- ---- .30 -.10 .40 115 1565 ---- ---- ---- ---- .30 -.10 .40 17 1570 ---- ---- ---- ---- .40 UNCH .40 1 4 1575 ---- ---- ---- ---- .40 UNCH .40 93 1580 ---- ---- ---- ---- .40 UNCH .40 5 1585 ---- ---- ---- ---- .40 UNCH .40 9 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 -.10 .50 92 1600 ---- ---- ---- ---- .40 -.10 .50 92 156 1605 ---- ---- ---- ---- .40 -.10 .50 23 1610 ---- ---- ---- ---- .40 -.10 .50 6 15 1615 ---- ---- ---- ---- .40 -.10 .50 7 1620 ---- ---- ---- ---- .50 -.10 .60 13 42 1625 ---- ---- ---- ---- .50 -.10 .60 18 106 1630 ---- ---- ---- ---- .50 -.10 .60 11 1635 ---- ---- ---- ---- .50 -.10 .60 19 1640 ---- ---- ---- ---- .50 -.20 2 .70 29 1645 ---- ---- .60A .60A .60 -.10 .70 1 61 1650 .50 .50 .50 .60B .60 -.10 4 .70 1 150 1655 .70 .70 .70 .70 .60 -.20 2 .80 101 1660 ---- ---- ---- ---- .60 -.20 .80 32 1665 ---- ---- .80A .80A .70 -.20 .90 2 43 1670 .80 .80 .80 .80 .70 -.20 3 .90 10 25 1675 ---- ---- .80A .80A .80 -.10 6 .90 10 206 1680 .90 .90 .90 .90 .80 -.20 4 1.00 7 93 1685 ---- ---- .90A .90A .80 -.20 1.00 16 1690 ---- ---- 1.00A 1.00A .90 -.20 3 1.10 28 1695 1.00 1.00 1.00 1.00 .90 -.20 2 1.10 1 12 1700 1.10 1.10 1.00A 1.00A 1.00 -.20 9 1.20 14 169 1705 ---- ---- 1.10A 1.10A 1.00 -.30 3 1.30 27 1710 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 54 1715 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 34 1720 1.20 1.40 1.20 1.30A 1.20 -.30 6 1.50 12 1070 1725 ---- ---- 1.30A 1.30A 1.30 -.30 4 1.60 31 1198 1730 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 96 1735 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 2 16 1740 ---- ---- 1.50A 1.50A 1.50 -.30 2 1.80 2 317 1745 ---- ---- 1.60A 1.60A 1.60 -.30 1 1.90 70 1750 ---- ---- 1.70A 1.70A 1.70 -.40 7 2.10 15 750 1755 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1 22 1760 ---- ---- 1.90A 1.90A 1.90 -.40 5 2.30 19 491 1765 ---- ---- 2.00A 2.00A 2.00 -.40 1 2.40 1 18 1770 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 10 40 1775 ---- ---- 2.20A 2.20A 2.30 -.40 5 2.70 10 1437 1780 ---- ---- 2.30A 2.30A 2.40 -.50 2 2.90 11 114 1785 2.50 2.90B 2.40A 2.90B 2.60 -.40 4 3.00 1 614 1790 3.00 3.00 2.60A 2.90A 2.80 -.40 3 3.20 3 68 1795 ---- ---- 2.70A 2.70A 2.90 -.50 3.40 2 68 1800 3.20 3.50B 2.90A 3.20A 3.10 -.50 2048 3.60 64 878 1805 ---- ---- 3.10A 3.10A 3.30 -.50 3.80 2 74 1810 ---- ---- 3.30A 3.30A 3.60 -.50 4.10 10 86 1815 ---- ---- 3.50A 3.50A 3.80 -.50 4 4.30 33 1820 3.60 4.60B 3.60 4.60B 4.10 -.50 7 4.60 2 232 1825 4.60 5.00B 4.00A 5.00B 4.40 -.50 6 4.90 6 393 1830 ---- 5.30B 4.20A 4.20A 4.70 -.50 5.20 7 57 1835 ---- 5.70B 4.50A 4.50A 5.00 -.50 5.50 3 745 1840 5.90 6.10B 4.80A 5.80B 5.30 -.60 13 5.90 14 268 1845 ---- 6.60B 5.10A 5.10A 5.70 -.60 3 6.30 17 82 1850 5.50 7.00B 5.40A 6.10 6.10 -.60 4058 6.70 10 1232 1855 ---- 7.60B 5.70A 5.70A 6.60 -.50 7.10 27 1860 ---- 8.10B 6.10A 6.10A 7.10 -.50 4 7.60 4 268 1865 7.90 8.70B 6.50A 6.50A 7.60 -.50 1 8.10 13 60 1870 ---- 9.40B 7.00A 7.00A 8.10 -.50 6 8.60 1 82 1875 ---- 10.10B 7.40A 7.40A 8.70 -.50 9.20 2 175 1880 ---- 10.80B 7.90A 7.90A 9.40 -.40 1 9.80 81 1885 ---- 11.60B 8.40A 8.40A 10.00 -.50 10.50 7 211 1890 11.10 12.40B 9.00A 12.40B 10.80 -.40 12 11.20 22 249 1895 11.30 13.30B 9.60A 11.50B 11.50 -.40 1 11.90 81 1900 11.20 14.30B 10.20A 11.00A 12.30 -.40 2255 12.70 30 1255 1905 ---- 15.30B 10.90A 10.90A 13.20 -.30 13.50 559 1910 15.90 16.40B 11.60A 14.10A 14.10 -.30 13 14.40 47 76 1915 ---- 17.50B 12.40A 12.40A 15.10 -.20 15.30 1 102 1920 15.50 18.70B 13.20A 18.70B 16.20 -.10 3 16.30 15 61 1925 ---- 20.00B 14.10A 14.10A 17.30 UNCH 1 17.30 8 514 1930 ---- 21.30B 15.00A 15.00A 18.50 +.10 1 18.40 16 489 1935 20.80 22.70B 16.10A 19.60A 19.70 +.10 11 19.60 10 122 1940 21.80 24.30B 17.10A 24.30B 21.10 +.30 10 20.80 16 59 1945 ---- 25.80B 18.20A 18.20A 22.50 +.40 22.10 11 216 1950 23.10 27.50B 19.40A 24.00B 24.00 +.60 155 23.40 61 2130 1955 ---- 29.20B 20.70A 20.70A 25.50 +.70 1 24.80 11 36 1960 ---- 31.10B 22.00A 22.00A 27.10 +.80 2 26.30 10 1888 1965 ---- 33.00B 23.40A 23.40A 28.80 +.90 1 27.90 1 189 1970 ---- 34.90B 24.90A 24.90A 30.60 +1.00 67 29.60 3 20 1975 ---- 37.00B 26.50A 26.50A 32.50 +1.10 4 31.40 15 192 1980 34.40 39.10B 28.10A 34.40 34.40 +1.20 1 33.20 113 166 1985 ---- 41.40B 29.80A 29.80A 36.40 +1.30 35.10 1 177 1990 40.30 43.70B 31.60A 38.00A 38.50 +1.40 8 37.10 41 1995 ---- 46.10B 33.40A 33.40A 40.70 +1.50 1 39.20 1 40 2000 44.90 48.50B 35.50A 43.00B 42.90 +1.60 61 41.30 154 843 2005 ---- 51.10B 37.40A 37.40A 45.30 +1.70 3 43.60 6 46 2010 ---- 53.70B 39.60A 39.60A 47.70 +1.80 3 45.90 2 218 2015 52.50 56.50B 41.80A 53.70B 50.20 +1.90 12 48.30 7 42 2020 54.60 59.10B 44.00A 56.40B 52.80 +2.00 1 50.80 128 2025 58.20 62.00B 46.40A 59.20B 55.40 +2.00 12 53.40 13 151 2030 ---- 64.90B 48.80A 48.80A 58.20 +2.20 56.00 106 2035 ---- 68.00B 51.40A 51.40A 61.00 +2.30 58.70 90 2040 ---- 71.10B 54.00A 54.00A 63.90 +2.40 7 61.50 17 140 2045 69.00 74.20B 56.50A 74.20B 66.90 +2.60 5 64.30 1 27 2050 ---- 77.50B 59.40A 59.40A 69.90 +2.60 4 67.30 11 1028 2055 ---- 80.80B 62.20A 62.20A 73.00 +2.80 1 70.20 103 114 2060 ---- 84.20B 65.10A 65.10A 76.20 +2.90 73.30 11 1202 2065 ---- 87.60B 68.10A 68.10A 79.40 +3.00 76.40 2 92 2070 ---- 91.10B 71.10A 91.10B 82.70 +3.10 79.60 22 64 2075 90.80 94.60B 74.20A 85.20A 86.10 +3.20 1 82.90 7 261 2080 ---- 98.20B 77.30A 77.30A 89.50 +3.30 86.20 1 16 2085 ---- 101.90B 80.60A 80.60A 93.00 +3.40 89.60 1 6 2090 102.80 105.60B 83.90A 95.60A 96.60 +3.60 3 93.00 7 2095 ---- 109.40B 87.20A 87.20A 100.20 +3.70 96.50 4 7 2100 ---- 113.20B 90.60A 90.60A 103.90 +3.80 100.10 2 107 2105 ---- 117.00B 94.10A 94.10A 107.60 +3.90 103.70 1 14 2110 ---- 120.90B 97.60A 97.60A 111.30 +4.00 107.30 6 13 2115 ---- 124.90B 101.20A 101.20A 115.20 +4.20 111.00 12 2120 ---- 128.90B 104.80A 104.80A 119.00 +4.20 114.80 10 2125 ---- 132.90B 108.50A 108.50A 122.90 +4.30 118.60 11 2130 ---- 136.90B 112.30A 112.30A 126.90 +4.50 122.40 2 2135 ---- 141.10B 116.00A 116.00A 130.90 +4.60 126.30 6 2140 ---- 145.20B 120.30A 120.30A 134.90 +4.70 130.20 2145 ---- 149.40B 124.20A 124.20A 139.00 +4.80 134.20 4 2150 ---- 153.60B 128.10A 128.10A 143.10 +4.90 138.20 9 2155 ---- 157.80B 132.10A 132.10A 147.20 +4.90 142.30 2 2160 ---- 162.10B 136.10A 136.10A 151.40 +5.00 146.40 6 2165 ---- 166.40B 140.10A 140.10A 155.60 +5.10 150.50 7 2170 ---- 170.80B 144.10A 144.10A 159.80 +5.10 154.70 5 2175 ---- 175.20B 148.20A 148.20A 164.10 +5.30 158.80 22 2180 ---- 179.60B 152.40A 152.40A 168.40 +5.30 163.10 2185 ---- 184.00B 156.60A 156.60A 172.80 +5.50 167.30 2190 ---- 188.40B 160.90A 160.90A 177.10 +5.50 171.60 2195 181.10 192.90B 165.10A 182.00B 181.50 +5.60 4 175.90 2200 ---- 197.40B 169.40A 169.40A 185.90 +5.60 180.30 47 2205 189.90 201.90B 173.70A 190.80B 190.40 +5.80 2 184.60 2210 ---- 206.50B 178.10A 206.50B 194.80 +5.80 189.00 11 2215 ---- 211.00B 182.40A 211.00B 199.30 +5.90 193.40 1 2220 ---- 215.60B 186.80A 186.80A 203.80 +5.90 197.90 2225 ---- 220.20B 191.30A 220.20B 208.40 +6.10 202.30 18 2230 ---- 224.80B 195.70A 224.80B 212.90 +6.10 206.80 2 2235 ---- 229.50B 200.20A 229.50B 217.50 +6.20 211.30 2 2240 ---- 234.10B 204.70A 234.10B 222.10 +6.30 215.80 2 2245 ---- 238.80B 209.20A 238.80B 226.70 +6.30 220.40 3 2250 ---- 243.50B 213.70A 243.50B 231.30 +6.40 224.90 7 2255 ---- 246.50B 218.30A 246.20B 235.90 +6.40 229.50 2 2260 ---- 251.20B 222.80A 222.80A 240.60 +6.50 234.10 2265 ---- 255.90B 227.40A 255.60B 245.30 +6.60 238.70 1 2270 ---- 260.70B 232.00A 232.00A 250.00 +6.70 243.30 1 2275 ---- 267.10B 236.60A 267.10B 254.70 +6.80 247.90 8 2280 ---- 270.10B 241.30A 268.30B 259.40 +6.80 252.60 6 2290 ---- 279.70B 250.60A 279.30B 268.90 +7.00 261.90 11 2300 ---- 291.00B 260.00A 291.00B 278.40 +7.00 271.40 3 2310 ---- 298.90B 270.20A 270.20A 287.90 +7.10 280.80 2320 ---- 308.50B 279.80A 306.50B 297.50 +7.20 290.30 2 2325 ---- 315.10B 283.70A 283.70A 302.40 +7.30 295.10 2330 ---- 318.20B 289.30A 289.30A 307.20 +7.40 299.80 2340 ---- 327.90B 298.90A 298.90A 316.90 +7.50 309.40 2350 ---- 339.40B 307.60A 339.40B 326.60 +7.60 319.00 2360 ---- 347.30B 318.10A 318.10A 336.30 +7.70 328.60 2370 ---- 356.70B 327.80A 327.80A 346.10 +7.80 338.30 2375 ---- 363.80B 331.80A 363.80B 350.90 +7.70 343.20 2 2380 ---- 366.80B 337.60A 337.60A 355.80 +7.80 348.00 2400 ---- 388.40B 356.10A 388.40B 375.40 +7.90 367.50 11 2425 ---- 413.10B 380.60A 380.60A 400.00 +8.10 391.90 2450 ---- 437.80B 405.10A 437.80B 424.70 +8.20 416.50 2475 ---- 462.70B 429.80A 429.80A 449.50 +8.30 441.20 2500 ---- 487.50B 454.50A 487.50B 474.40 +8.40 466.00 2 2525 ---- 512.40B 479.30A 479.30A 499.30 +8.50 490.80 2550 ---- 535.40B 504.20A 533.40B 524.30 +8.60 515.70 2575 ---- 560.30B 529.10A 529.10A 549.30 +8.70 540.60 2700 ---- 686.10B 655.50A 685.00B 674.30 +8.70 665.60 1 3000 ---- 986.10B 955.50A 983.20B 974.30 +8.70 965.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 +.10 .20 30 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 54 1350 ---- ---- ---- ---- .30 UNCH .30 108 1375 ---- ---- ---- ---- .30 UNCH .30 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 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 2 1460 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 10 1475 ---- ---- ---- ---- .40 UNCH .40 25 1480 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 -.10 .50 403 1495 .40 .40 .40 .40 .40 -.10 1 .50 6 1500 ---- ---- ---- ---- .40 -.10 .50 3704 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 30 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- .50A .50A .50 -.10 .60 27 1530 ---- ---- .50A .50A .50 -.10 .60 37 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 UNCH .60 1545 ---- ---- .60A .60A .60 -.10 .70 19 1550 ---- ---- .60A .60A .60 -.10 .70 70 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 36 1565 ---- ---- .70A .70A .70 -.10 .80 1570 ---- ---- .70A .70A .70 -.10 .80 20 1575 ---- ---- .70A .70A .70 -.10 .80 187 1580 ---- ---- .80A .80A .80 -.10 .90 1585 ---- ---- .80A .80A .80 -.10 .90 1590 ---- ---- .80A .80A .80 -.10 .90 6 1595 ---- ---- .90A .90A .80 -.20 1.00 242 1600 ---- ---- .90A .90A .80 -.20 1 1.00 835 1605 .90 .90 .90 .90 .90 -.20 3 1.10 7 1610 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1615 .90 .90 .90 .90 .90 -.20 1 1.10 11 1620 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 14 1625 1.10 1.10 1.10 1.10 1.00 -.20 1 1.20 71 1630 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 36 1635 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 52 1640 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 6 201 1645 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 3 1650 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 408 1655 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1660 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 12 19 1665 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 6 1670 ---- ---- 1.60A 1.60A 1.50 -.40 1 1.90 35 1675 ---- ---- 1.60A 1.60A 1.60 -.30 1 1.90 770 1680 ---- ---- 1.70A 1.70A 1.60 -.40 1 2.00 17 1685 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1690 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1 154 1695 ---- ---- 2.00A 2.00A 1.90 -.40 1 2.30 1 1700 ---- ---- 2.10A 2.10A 2.00 -.50 17 2.50 4 825 1705 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 2 7 1710 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 18 1715 ---- ---- 2.40A 2.40A 2.40 -.40 1 2.80 58 35 1720 ---- ---- 2.50A 2.50A 2.50 -.50 2 3.00 1 399 1725 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 2 177 1730 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 44 1735 ---- ---- 2.90A 2.90A 2.90 -.60 26 3.50 70 1740 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 29 1745 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 11 151 1750 3.50 3.50 3.30A 3.50 3.50 -.50 2 4.00 45 781 1755 ---- ---- 3.50A 3.50A 3.60 -.60 4.20 1 12 1760 ---- ---- 3.70A 3.70A 3.90 -.50 3 4.40 1 147 1765 ---- ---- 3.80A 3.80A 4.10 -.60 4.70 14 1770 ---- ---- 4.00A 4.00A 4.30 -.60 1 4.90 3 761 1775 ---- ---- 4.30A 4.30A 4.60 -.60 5.20 4 1041 1780 5.10 5.10 4.50A 4.90A 4.80 -.60 9 5.40 8 77 1785 ---- ---- 4.80A 4.80A 5.10 -.60 2 5.70 1 28 1790 ---- ---- 5.00A 5.00A 5.40 -.60 2 6.00 3 58 1795 5.80 5.80 5.30A 5.80 5.70 -.70 3 6.40 2 9 1800 5.60 6.70B 5.60 6.00 6.00 -.70 30 6.70 19 2133 1805 6.60 6.60 5.90A 6.60 6.40 -.70 2 7.10 2 201 1810 7.50 7.50 6.20A 6.90A 6.80 -.60 10 7.40 32 1815 ---- 8.00B 6.60A 6.60A 7.20 -.70 7.90 31 1820 ---- 8.50B 6.90A 6.90A 7.60 -.70 8.30 3 64 1825 ---- 9.00B 7.30A 7.30A 8.10 -.60 8 8.70 1076 1830 9.00 9.60B 7.80A 8.70A 8.60 -.60 83 9.20 2 37 1835 ---- 10.20B 8.20A 8.20A 9.10 -.60 9.70 5 55 1840 ---- 10.80B 8.70A 8.70A 9.70 -.60 10.30 77 130 1845 ---- 11.40B 9.20A 9.20A 10.30 -.50 10.80 1000 1850 11.10 12.20B 9.70A 11.00 10.90 -.50 614 11.40 23 1897 1855 ---- 12.90B 10.20A 10.20A 11.50 -.60 12.10 24 1860 ---- 13.70B 10.80A 10.80A 12.20 -.50 12.70 2 339 1865 ---- 14.50B 11.40A 11.40A 13.00 -.40 13.40 200 57 1870 ---- 15.40B 12.00A 12.00A 13.80 -.40 14.20 2 212 1875 ---- 16.30B 12.70A 12.70A 14.60 -.40 15.00 2 356 1880 ---- 17.30B 13.50A 13.50A 15.50 -.30 15.80 24 1885 ---- 18.40B 14.20A 14.20A 16.40 -.30 16.70 5 113 1890 ---- 19.40B 15.00A 15.00A 17.40 -.20 6 17.60 111 1895 16.30 20.60B 15.90A 15.90A 18.40 -.20 1 18.60 1 2 1900 ---- 21.80B 16.60A 16.60A 19.40 -.20 55 19.60 15 1985 1905 ---- 23.00B 17.60A 17.60A 20.60 UNCH 20.60 7 1910 ---- 24.30B 18.50A 18.50A 21.80 +.10 21.70 1 23 1915 ---- 25.70B 19.50A 19.50A 23.00 +.10 22.90 174 1920 ---- 27.10B 20.60A 20.60A 24.30 +.20 24.10 257 1925 25.80 28.60B 21.80A 26.00B 25.70 +.30 4 25.40 35 310 1930 ---- 30.20B 22.90A 22.90A 27.10 +.40 4 26.70 1 117 1935 ---- 31.80B 24.20A 24.20A 28.60 +.50 28.10 168 1940 ---- 33.50B 25.50A 25.50A 30.10 +.50 29.60 200 274 1945 30.40 35.40B 26.80A 26.80A 31.70 +.60 20 31.10 2 89 1950 28.50 37.30B 28.00 33.30A 33.40 +.70 957 32.70 136 1461 1955 ---- 39.20B 29.70A 29.70A 35.10 +.70 34.40 1 29 1960 31.60 41.20B 31.40A 41.20B 37.00 +.90 5 36.10 7 208 1965 ---- 43.20B 32.90A 32.90A 38.80 +.90 26 37.90 504 1970 ---- 45.40B 34.60A 34.60A 40.80 +1.00 39.80 5 292 1975 44.30 47.60B 36.50A 44.40B 42.80 +1.00 9 41.80 45 244 1980 47.90 49.80B 38.20A 48.70B 44.90 +1.10 10 43.80 163 176 1985 46.20 52.20B 40.10A 52.20B 47.00 +1.20 13 45.80 188 1990 52.10 54.60B 42.10A 48.80A 49.20 +1.20 5 48.00 106 1995 ---- 57.00B 44.10A 44.10A 51.50 +1.30 50.20 19 89 2000 47.10 59.60B 46.20A 57.10B 53.90 +1.40 10 52.50 179 1069 2005 56.20 62.00B 48.30A 56.80B 56.30 +1.50 7 54.80 171 2010 61.00 64.80B 50.60A 58.20A 58.80 +1.60 1 57.20 17 145 2015 ---- 67.30B 53.00A 53.00A 61.40 +1.70 6 59.70 9 9 2020 ---- 70.10B 55.20A 55.20A 64.00 +1.80 62.20 2 116 2025 ---- 72.90B 57.80A 57.80A 66.70 +1.90 12 64.80 19 157 2030 69.40 75.80B 60.30A 69.10A 69.50 +2.10 2 67.40 16 51 2035 ---- 78.80B 62.80A 62.80A 72.30 +2.20 70.10 1 27 2040 74.90 81.90B 65.50A 75.50B 75.20 +2.30 2 72.90 9 70 2045 ---- 85.00B 68.10A 68.10A 78.10 +2.30 175 75.80 137 137 2050 ---- 88.20B 71.00A 71.00A 81.10 +2.40 78.70 50 242 2055 ---- 91.40B 73.70A 73.70A 84.20 +2.60 81.60 39 2060 86.90 94.70B 76.70A 86.90A 87.30 +2.60 2 84.70 10 50 2065 ---- 98.10B 79.60A 79.60A 90.50 +2.70 87.80 6 17 2070 ---- 101.50B 82.60A 82.60A 93.80 +2.90 90.90 1 19 2075 ---- 104.90B 85.60A 85.60A 97.10 +3.00 94.10 8 154 2080 94.80 108.40B 88.80A 88.80A 100.40 +3.10 1 97.30 9 51 2085 ---- 112.00B 92.00A 92.00A 103.80 +3.10 100.70 8 2090 ---- 115.60B 95.20A 95.20A 107.30 +3.30 104.00 10 2095 ---- 119.20B 98.50A 98.50A 110.80 +3.40 107.40 3 7 2100 ---- 122.90B 101.80A 101.80A 114.40 +3.50 110.90 1 38 2105 ---- 126.60B 105.20A 105.20A 118.00 +3.60 114.40 2 11 2110 ---- 130.40B 108.60A 108.60A 121.60 +3.60 118.00 10 13 2115 ---- 134.20B 112.10A 112.10A 125.30 +3.70 121.60 2120 ---- 138.10B 115.60A 115.60A 129.00 +3.80 125.20 1 2125 ---- 141.90B 119.20A 119.20A 132.80 +3.90 128.90 8 2130 ---- 145.90B 122.80A 122.80A 136.60 +4.00 132.60 1 2135 ---- 149.80B 126.50A 126.50A 140.50 +4.10 136.40 2140 ---- 153.90B 130.20A 130.20A 144.40 +4.20 140.20 1 2145 ---- 157.90B 133.90A 133.90A 148.30 +4.30 144.00 4 2150 ---- 162.00B 137.70A 137.70A 152.30 +4.40 147.90 9 2155 ---- 166.10B 142.00A 142.00A 156.30 +4.50 151.80 1 2160 ---- 170.20B 145.90A 145.90A 160.30 +4.60 155.70 1 2165 ---- 174.30B 149.80A 149.80A 164.40 +4.70 159.70 2170 ---- 178.50B 153.70A 153.70A 168.50 +4.80 163.70 2175 ---- 182.70B 157.70A 157.70A 172.60 +4.90 167.70 19 2180 ---- 187.00B 161.70A 161.70A 176.70 +4.90 171.80 1 2185 ---- 191.20B 165.70A 165.70A 180.90 +5.00 175.90 2190 ---- 195.50B 169.80A 169.80A 185.10 +5.10 180.00 2195 ---- 199.90B 173.80A 173.80A 189.40 +5.20 184.20 2200 ---- 204.20B 178.00A 178.00A 193.60 +5.20 188.40 2 22 2205 ---- 208.60B 182.10A 182.10A 197.90 +5.20 192.70 1 2210 ---- 212.90B 186.30A 186.30A 202.20 +5.30 196.90 25 2215 ---- 217.30B 190.50A 190.50A 206.50 +5.30 201.20 2 2220 ---- 221.80B 194.80A 194.80A 210.90 +5.50 205.40 1 2225 ---- 226.20B 199.10A 199.10A 215.20 +5.50 209.70 9 2230 ---- 230.70B 203.30A 203.30A 219.60 +5.60 214.00 2235 ---- 235.20B 207.70A 207.70A 224.00 +5.70 218.30 3 2240 ---- 239.70B 212.00A 212.00A 228.50 +5.80 222.70 2245 ---- 244.20B 216.30A 216.30A 232.90 +5.80 227.10 2250 ---- 248.70B 220.70A 220.70A 237.40 +6.00 231.40 5 2255 ---- 253.30B 225.10A 225.10A 241.90 +6.00 235.90 2260 ---- 257.80B 229.50A 229.50A 246.40 +6.10 240.30 2265 ---- 262.40B 234.00A 234.00A 250.90 +6.10 244.80 2270 ---- 267.00B 238.40A 238.40A 255.40 +6.10 249.30 2275 ---- 271.60B 242.90A 242.90A 260.00 +6.20 253.80 1 2280 ---- 276.30B 247.40A 247.40A 264.50 +6.20 258.30 2290 ---- 285.50B 256.40A 256.40A 273.70 +6.30 267.40 78 2300 ---- 294.90B 265.50A 265.50A 282.90 +6.40 276.50 83 203 2310 ---- 304.30B 274.70A 274.70A 292.20 +6.50 285.70 2 2320 ---- 312.20B 283.90A 283.90A 301.50 +6.50 295.00 2325 ---- 318.40B 288.50A 288.50A 306.20 +6.50 299.70 6 2330 ---- 321.60B 293.10A 293.10A 310.90 +6.60 304.30 2340 ---- 330.80B 302.40A 302.40A 320.30 +6.60 313.70 2350 ---- 342.20B 311.80A 311.80A 329.80 +6.80 323.00 13 2360 ---- 350.10B 322.00A 322.00A 339.30 +6.80 332.50 2370 ---- 359.60B 331.60A 331.60A 348.80 +6.90 341.90 2375 ---- 366.20B 335.40A 335.40A 353.60 +7.00 346.60 2 2380 ---- 369.30B 341.00A 341.00A 358.40 +7.00 351.40 2400 ---- 390.40B 359.20A 359.20A 377.60 +7.20 370.40 4 2425 ---- 414.70B 383.10A 383.10A 401.80 +7.40 394.40 2 2450 ---- 439.10B 407.30A 407.30A 426.10 +7.50 418.60 14 2475 ---- 463.60B 431.60A 431.60A 450.60 +7.80 442.80 2500 ---- 488.20B 456.00A 456.00A 475.20 +8.00 467.20 30 2525 ---- 512.90B 480.50A 480.50A 499.90 +8.10 491.80 2550 ---- 537.70B 505.10A 505.10A 524.60 +8.20 516.40 2575 ---- 562.50B 529.80A 529.80A 549.40 +8.30 541.10 2600 ---- 587.40B 554.50A 554.50A 574.30 +8.40 565.90 112 3000 ---- 984.90B 955.60A 983.20B 974.30 +8.70 965.60 4000 ---- 1984.40B 1955.70A 1955.70A 1974.30 +8.70 1965.60 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .40 UNCH .40 10 1375 ---- ---- ---- ---- .40 -.10 .50 21 1400 ---- ---- ---- ---- .50 UNCH .50 3803 1410 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- .50A .50A .50 -.10 .60 5 1425 ---- ---- ---- ---- .50 -.10 .60 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1 1450 ---- ---- ---- ---- .60 UNCH .60 61 1460 ---- ---- ---- ---- .60 -.10 .70 1 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .60 -.10 .70 1480 ---- ---- ---- ---- .60 -.10 .70 1 1490 ---- ---- ---- ---- .70 -.10 .80 1 1500 ---- ---- ---- ---- .70 -.10 .80 511 1505 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .80 -.10 .90 1515 ---- ---- ---- ---- .80 -.10 .90 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- .90A .90A .80 -.20 1.00 56 1530 ---- ---- .90A .90A .80 -.20 1.00 1535 ---- ---- ---- ---- .90 -.10 1.00 1540 ---- ---- 1.00A 1.00A .90 -.20 1.10 30 1545 ---- ---- 1.00A 1.00A .90 -.20 1.10 1550 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1986 1555 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1560 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1565 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1570 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1575 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 30 1580 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1585 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1590 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1595 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1600 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 520 1605 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1610 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1615 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1620 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 8 1625 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 28 1630 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1635 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1640 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1645 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1650 2.20 2.20 2.10A 2.20 2.10 -.40 11 2.50 11 706 1655 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1660 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 75 1665 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1670 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 3 25 1675 2.50 2.50 2.50 2.70B 2.60 -.40 1 3.00 556 1680 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1 1685 3.00 3.00 2.80A 2.80A 2.80 -.50 2 3.30 1690 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 1695 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 1700 ---- ---- 3.20A 3.20A 3.30 -.50 29 3.80 1 450 1705 ---- ---- 3.30A 3.30A 3.40 -.60 4.00 10 1710 ---- ---- 3.50A 3.50A 3.60 -.50 4.10 2 10 1715 ---- ---- 3.60A 3.60A 3.80 -.50 4.30 6 1720 ---- ---- 3.80A 3.80A 4.00 -.50 4.50 1725 ---- ---- 4.00A 4.00A 4.20 -.50 4.70 11 1730 ---- ---- 4.10A 4.10A 4.40 -.60 5.00 1735 ---- ---- 4.30A 4.30A 4.60 -.60 5.20 12 1740 ---- ---- 4.50A 4.50A 4.80 -.60 5.40 155 1745 ---- ---- 4.70A 4.70A 5.10 -.60 5.70 33 1750 ---- ---- 5.00A 5.00A 5.30 -.60 5.90 234 908 1755 ---- ---- 5.20A 5.20A 5.60 -.60 6.20 1760 ---- ---- 5.40A 5.40A 5.90 -.60 6.50 25 1765 ---- ---- 5.70A 5.70A 6.20 -.60 6.80 7 1770 ---- ---- 6.00A 6.00A 6.50 -.60 31 7.10 208 1775 ---- ---- 6.30A 6.30A 6.80 -.70 2 7.50 2 172 1780 7.80 7.80 6.60A 7.30A 7.20 -.60 25 7.80 34 1785 ---- ---- 6.90A 6.90A 7.50 -.70 8.20 1790 ---- ---- 7.20A 7.20A 7.90 -.70 70 8.60 6 1795 ---- ---- 7.60A 7.60A 8.30 -.70 9.00 1 1800 ---- 9.50B 8.00A 8.00A 8.80 -.60 3 9.40 266 1172 1805 ---- ---- 8.40A 8.40A 9.20 -.70 9.90 1 1810 ---- ---- 8.80A 8.80A 9.70 -.70 3 10.40 9 1815 ---- ---- 9.20A 9.20A 10.20 -.70 10.90 1 1820 ---- ---- 9.70A 9.70A 10.70 -.70 11.40 78 1825 ---- 12.30B 10.10A 10.10A 11.30 -.60 11.90 93 1830 ---- 12.90B 10.60A 10.60A 11.90 -.60 12.50 323 1835 ---- 13.30B 11.20A 11.20A 12.50 -.60 13.10 14 1840 ---- 14.30B 11.70A 11.70A 13.10 -.60 13.70 727 1845 13.50 14.80B 12.30A 14.80B 13.80 -.50 10 14.30 40 1850 ---- 15.80B 12.90A 12.90A 14.50 -.50 50 15.00 270 1855 ---- 16.40B 13.60A 13.60A 15.20 -.50 15.70 74 1860 ---- 17.20B 14.30A 14.30A 16.00 -.50 16.50 40 1865 ---- 18.10B 15.00A 15.00A 16.80 -.50 17.30 1870 ---- 19.10B 15.70A 15.70A 17.70 -.40 18.10 2 1875 ---- 20.20B 16.50A 16.50A 18.60 -.30 1000 18.90 1020 1880 ---- 21.00B 17.30A 17.30A 19.50 -.30 19.80 253 1885 20.40 22.10B 18.10A 20.40 20.50 -.30 1 20.80 4 1890 ---- 23.20B 19.00A 19.00A 21.50 -.20 21.70 26 1895 ---- 24.40B 20.00A 20.00A 22.50 -.20 22.70 42 1900 ---- 25.70B 21.00A 21.00A 23.60 -.20 1025 23.80 10 1256 1905 ---- 27.00B 22.00A 22.00A 24.80 -.10 24.90 25 1910 ---- 28.30B 23.00A 23.00A 26.00 UNCH 26.00 76 1915 ---- 29.70B 24.10A 24.10A 27.30 +.10 27.20 231 1920 ---- 31.10B 25.20A 25.20A 28.60 +.10 28.50 35 1925 ---- 32.50B 26.40A 26.40A 29.90 +.10 29.80 52 1930 30.50 34.10B 27.60A 34.10B 31.40 +.30 1 31.10 214 1935 ---- 35.60B 28.90A 28.90A 32.80 +.30 32.50 702 1940 ---- 37.30B 30.20A 30.20A 34.40 +.40 34.00 15 1945 ---- 39.00B 31.50A 31.50A 35.90 +.40 35.50 17 1950 ---- 40.70B 32.90A 32.90A 37.60 +.50 37.10 101 481 1955 ---- 42.50B 34.50A 34.50A 39.30 +.60 38.70 27 1960 ---- 44.40B 36.00A 36.00A 41.00 +.60 40.40 2 17 1965 ---- 46.40B 37.60A 37.60A 42.80 +.70 42.10 5 35 1970 ---- 48.40B 39.30A 39.30A 44.70 +.80 43.90 104 1975 ---- 50.40B 41.00A 41.00A 46.60 +.90 45.70 10 81 1980 50.20 52.60B 42.70A 51.00B 48.60 +.90 3 47.70 19 1985 ---- 54.70B 44.60A 44.60A 50.60 +1.00 49.60 96 1990 ---- 57.00B 46.40A 46.40A 52.70 +1.00 51.70 5 173 1995 ---- 59.30B 48.40A 48.40A 54.90 +1.20 53.70 71 2000 54.00 61.70B 50.40A 56.70A 57.10 +1.20 133 55.90 15 504 2005 ---- 64.10B 52.50A 52.50A 59.40 +1.30 58.10 46 2010 ---- 66.60B 54.60A 54.60A 61.70 +1.30 60.40 3 97 2015 ---- 69.10B 56.70A 56.70A 64.10 +1.40 62.70 151 2020 65.40 71.70B 59.00A 71.70B 66.60 +1.50 1 65.10 4 2025 ---- 74.40B 61.30A 61.30A 69.10 +1.60 67.50 7 47 2030 ---- 77.10B 63.60A 63.60A 71.60 +1.60 1 70.00 4 2035 77.50 79.90B 66.00A 73.70A 74.30 +1.80 1 72.50 6 2040 ---- 82.70B 68.50A 68.50A 76.90 +1.70 75.20 8 2045 ---- 85.60B 71.00A 71.00A 79.70 +1.90 77.80 31 2050 ---- 88.50B 73.60A 73.60A 82.50 +2.00 80.50 56 450 2055 ---- 91.50B 76.20A 76.20A 85.30 +2.00 83.30 200 2060 ---- 94.60B 78.90A 78.90A 88.20 +2.00 86.20 15 92 2065 ---- 97.70B 81.70A 81.70A 91.20 +2.20 89.00 3 2070 ---- 100.80B 84.50A 84.50A 94.20 +2.20 92.00 34 2075 ---- 104.00B 87.30A 87.30A 97.30 +2.30 95.00 30 2080 ---- 107.30B 90.20A 90.20A 100.40 +2.40 98.00 6 2085 ---- 110.60B 93.20A 93.20A 103.50 +2.40 101.10 5 2090 106.50 113.90B 96.20A 106.00A 106.70 +2.50 1 104.20 3 2095 ---- 117.30B 99.30A 99.30A 110.00 +2.60 107.40 1 2100 ---- 120.80B 102.40A 102.40A 113.30 +2.70 110.60 52 2105 ---- 124.20B 105.50A 105.50A 116.60 +2.70 113.90 4 2110 123.80 127.80B 108.70A 124.30B 120.00 +2.80 1 117.20 97 2115 ---- 131.30B 112.00A 112.00A 123.50 +2.90 120.60 22 2120 ---- 135.00B 115.20A 115.20A 126.90 +2.90 124.00 30 2125 ---- 138.60B 118.60A 118.60A 130.50 +3.10 127.40 3 2130 ---- 142.30B 122.00A 122.00A 134.00 +3.10 130.90 3 2135 ---- 146.00B 125.50A 125.50A 137.60 +3.20 134.40 15 2140 ---- 149.70B 128.80A 128.80A 141.30 +3.30 138.00 2145 ---- 153.50B 132.30A 132.30A 144.90 +3.30 141.60 1 2150 ---- 157.30B 136.00A 136.00A 148.60 +3.40 145.20 13 2155 ---- 161.20B 139.50A 139.50A 152.40 +3.50 148.90 2160 ---- 165.10B 143.10A 143.10A 156.20 +3.60 152.60 2165 ---- 169.00B 146.70A 146.70A 160.00 +3.70 156.30 3 2170 ---- 172.90B 150.40A 150.40A 163.80 +3.70 160.10 1 4 2175 ---- 176.90B 154.10A 154.10A 167.70 +3.80 163.90 1 2180 ---- 180.90B 157.90A 157.90A 171.60 +3.90 167.70 2185 ---- 184.90B 161.90A 161.90A 175.50 +3.90 171.60 2190 ---- 188.90B 165.70A 165.70A 179.50 +4.10 175.40 1 2195 ---- 193.00B 169.70A 169.70A 183.50 +4.10 179.40 2200 ---- 197.10B 173.50A 173.50A 187.50 +4.20 183.30 56 2205 ---- 201.20B 177.40A 177.40A 191.60 +4.30 187.30 2210 ---- 205.40B 181.30A 181.30A 195.60 +4.30 191.30 2215 ---- 209.60B 185.40A 185.40A 199.70 +4.40 195.30 2220 ---- 213.80B 189.40A 189.40A 203.90 +4.60 199.30 2225 ---- 218.00B 193.30A 193.30A 208.00 +4.60 203.40 3 2230 ---- 222.30B 197.30A 197.30A 212.20 +4.70 207.50 2235 ---- 226.50B 201.50A 201.50A 216.40 +4.70 211.70 2240 ---- 230.80B 205.60A 205.60A 220.60 +4.80 215.80 2245 ---- 235.10B 209.70A 209.70A 224.80 +4.80 220.00 2250 ---- 239.40B 213.90A 213.90A 229.10 +4.90 224.20 14 2255 ---- 243.80B 218.10A 218.10A 233.30 +4.90 228.40 2260 ---- 248.20B 222.30A 222.30A 237.60 +5.00 232.60 13 2265 ---- 252.60B 226.50A 226.50A 242.00 +5.10 236.90 1 2270 ---- 257.00B 230.70A 230.70A 246.30 +5.10 241.20 2 2275 ---- 261.40B 235.10A 235.10A 250.60 +5.10 245.50 3 2280 ---- 265.80B 239.40A 239.40A 255.00 +5.20 249.80 1 2285 ---- 270.30B 243.70A 243.70A 259.40 +5.30 254.10 2290 ---- 274.80B 248.00A 248.00A 263.80 +5.30 258.50 2 2300 ---- 283.70B 256.70A 256.70A 272.70 +5.50 267.20 23 2310 ---- 292.80B 265.50A 265.50A 281.60 +5.50 276.10 1 2320 ---- 301.90B 274.30A 274.30A 290.60 +5.60 285.00 5 2325 ---- 306.40B 278.70A 278.70A 295.10 +5.70 289.40 10 2330 ---- 311.00B 283.20A 283.20A 299.60 +5.70 293.90 14 2340 ---- 320.20B 292.10A 292.10A 308.70 +5.80 302.90 19 2350 ---- 329.40B 301.10A 301.10A 317.80 +5.90 311.90 21 2360 ---- 338.70B 310.20A 310.20A 327.00 +6.00 321.00 26 2370 ---- 348.00B 319.30A 319.30A 336.30 +6.10 330.20 37 2375 ---- 352.70B 323.90A 323.90A 340.90 +6.10 334.80 43 2380 ---- 357.40B 328.50A 328.50A 345.60 +6.20 339.40 25 2390 ---- 366.80B 337.70A 337.70A 354.90 +6.30 348.60 2400 ---- 376.20B 346.90A 346.90A 364.20 +6.30 357.90 98 2425 ---- 399.90B 370.20A 370.20A 387.80 +6.60 381.20 7 2450 ---- 423.80B 393.70A 393.70A 411.50 +6.80 404.70 7 2475 ---- 447.90B 417.40A 417.40A 435.50 +7.10 428.40 2 2490 ---- 460.70B 432.50A 458.20B 449.90 +7.20 442.70 2500 ---- 472.10B 441.30A 441.30A 459.50 +7.20 452.30 1 2525 ---- 496.40B 465.30A 465.30A 483.80 +7.50 476.30 2550 ---- 520.80B 489.50A 489.50A 508.10 +7.60 500.50 39 2575 ---- 545.30B 513.70A 513.70A 532.50 +7.70 524.80 2600 ---- 569.80B 538.10A 538.10A 557.10 +7.90 549.20 63 2750 ---- 718.70B 686.00A 686.00A 705.90 +8.70 697.20 3000 ---- 966.50B 937.10A 937.10A 955.90 +8.80 947.10 4 OG OCT23 Gold Option PUT 1200 .20 .20 .20 .20 .30 -.10 50 .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .40 -.10 .50 178 1325 ---- ---- ---- ---- .50 UNCH .50 75 1350 ---- ---- ---- ---- .50 UNCH .50 286 1375 ---- ---- ---- ---- .60 UNCH .60 16 1400 ---- ---- ---- ---- .60 -.10 .70 4002 1410 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- .70A .70A .70 -.10 .80 1430 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- .80A .80A .70 -.20 .90 1450 ---- ---- .80A .80A .80 -.10 .90 168 1460 ---- ---- .90A .90A .80 -.20 1.00 1 1470 ---- ---- 1.00A 1.00A .90 -.20 1.10 1475 ---- ---- 1.00A 1.00A .90 -.20 1.10 30 1480 ---- ---- ---- ---- .90 -.20 1.10 1490 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1500 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 477 1505 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1510 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1515 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 25 1520 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1525 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 10 1530 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1535 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1540 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1545 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1550 1.40 1.40 1.40 1.40 1.40 -.40 100 1.80 2002 1555 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 1560 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 431 1565 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 10 1570 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1575 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 75 1580 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1 1585 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1590 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1595 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1600 ---- ---- 2.20A 2.20A 2.20 -.30 1 2.50 1 91 1605 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1610 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1615 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1620 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1625 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1630 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1635 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 1640 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1645 ---- ---- 3.20A 3.20A 3.20 -.40 7 3.60 1650 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 266 1655 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 1660 ---- ---- 3.50A 3.50A 3.60 -.50 4.10 1 1665 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 1670 ---- ---- 3.80A 3.80A 3.90 -.50 4.40 1675 ---- ---- 4.00A 4.00A 4.10 -.50 4.60 29 1680 ---- ---- 4.10A 4.10A 4.30 -.50 4.80 1685 ---- ---- 4.30A 4.30A 4.50 -.50 5.00 1690 ---- ---- 4.50A 4.50A 4.70 -.50 5.20 1695 ---- ---- 4.70A 4.70A 4.90 -.50 5.40 1 1700 ---- ---- 4.90A 4.90A 5.10 -.60 5.70 1160 1705 ---- ---- 5.10A 5.10A 5.40 -.50 5.90 1710 ---- ---- 5.30A 5.30A 5.60 -.60 6.20 1715 ---- ---- 5.50A 5.50A 5.90 -.60 6.50 1720 ---- ---- 5.80A 5.80A 6.20 -.50 6.70 1725 ---- ---- 6.00A 6.00A 6.40 -.60 7.00 125 1730 ---- ---- 6.30A 6.30A 6.70 -.60 7.30 1735 ---- ---- 6.60A 6.60A 7.10 -.60 7.70 1740 ---- ---- 6.90A 6.90A 7.40 -.60 8.00 45 1745 ---- ---- 7.20A 7.20A 7.70 -.60 8.30 1750 ---- ---- 7.50A 7.50A 8.10 -.60 8.70 24 731 1755 ---- ---- 7.80A 7.80A 8.50 -.60 9.10 1 1760 ---- ---- 8.10A 8.10A 8.90 -.60 9.50 1765 ---- ---- 8.50A 8.50A 9.30 -.60 9.90 1770 ---- ---- 8.90A 8.90A 9.70 -.60 20 10.30 1 1775 ---- ---- 9.30A 9.30A 10.20 -.60 10.80 393 1780 9.60 11.20B 9.60 11.20B 10.70 -.50 1 11.20 2 1785 ---- 11.90B 10.10A 10.10A 11.20 -.50 11.70 50 1790 ---- 12.30B 10.60A 10.60A 11.70 -.50 12.20 1 1795 ---- 12.90B 11.10A 11.10A 12.20 -.60 12.80 1 1 1800 ---- 13.60B 11.60A 11.60A 12.80 -.50 91 13.30 1 1294 1805 ---- 14.10B 12.10A 12.10A 13.40 -.50 13.90 1810 ---- 14.90B 12.60A 12.60A 14.00 -.50 14.50 2 3 1815 ---- 15.50B 13.20A 13.20A 14.60 -.50 15.10 1 1820 ---- 16.20B 13.80A 13.80A 15.30 -.50 15.80 43 1825 ---- 17.10B 14.40A 14.40A 16.00 -.40 16.40 1 423 1830 ---- 17.80B 15.10A 15.10A 16.70 -.40 17.10 1 1835 ---- 18.70B 15.70A 15.70A 17.50 -.40 17.90 66 1840 ---- 19.50B 16.40A 16.40A 18.30 -.30 18.60 261 1845 ---- 20.30B 17.20A 17.20A 19.10 -.30 19.40 1850 ---- 21.30B 17.90A 17.90A 20.00 -.30 20.30 2 462 1855 ---- 22.20B 18.70A 18.70A 20.90 -.20 21.10 3 1860 21.80 23.30B 19.60A 21.80 21.80 -.20 1 22.00 62 1865 ---- 24.30B 20.40A 20.40A 22.70 -.20 22.90 23 1870 ---- 25.40B 21.30A 21.30A 23.70 -.20 23.90 242 1875 ---- 26.60B 22.30A 22.30A 24.80 -.10 24.90 538 1880 ---- 27.70B 23.20A 23.20A 25.90 -.10 26.00 13 1885 ---- 28.90B 24.30A 24.30A 27.00 UNCH 27.00 118 1890 ---- 30.20B 25.30A 25.30A 28.20 UNCH 28.20 34 1895 ---- 31.50B 26.40A 26.40A 29.40 +.10 29.30 1 40 1900 ---- 32.90B 27.40A 27.40A 30.60 +.10 30.50 1 2275 1905 ---- 34.30B 28.60A 28.60A 31.90 +.10 31.80 142 1910 ---- 35.80B 29.80A 29.80A 33.30 +.20 33.10 48 58 1915 ---- 37.30B 31.10A 31.10A 34.70 +.20 34.50 6 1920 ---- 38.80B 32.30A 32.30A 36.10 +.20 35.90 100 1925 ---- 40.40B 33.70A 33.70A 37.60 +.30 37.30 12 99 1930 ---- 42.10B 35.00A 35.00A 39.20 +.40 38.80 2 1935 ---- 43.80B 36.50A 36.50A 40.80 +.50 40.30 1940 ---- 45.60B 37.90A 37.90A 42.40 +.50 41.90 8 1945 ---- 47.40B 39.40A 39.40A 44.10 +.50 43.60 1 1950 44.80 49.30B 41.00A 49.30B 45.90 +.60 4 45.30 407 1955 ---- 51.10B 42.60A 42.60A 47.70 +.70 47.00 90 1960 ---- 53.10B 44.30A 44.30A 49.50 +.70 48.80 149 1965 ---- 55.20B 46.00A 46.00A 51.50 +.80 50.70 5 1970 ---- 57.20B 47.80A 47.80A 53.40 +.80 52.60 67 1975 ---- 59.40B 49.60A 49.60A 55.40 +.90 54.50 222 1980 ---- 61.60B 51.50A 51.50A 57.50 +1.00 56.50 2 1985 ---- 63.80B 53.40A 53.40A 59.60 +1.00 58.60 11 1990 ---- 66.10B 55.40A 55.40A 61.80 +1.10 60.70 1 1995 ---- 68.50B 57.40A 57.40A 64.00 +1.10 62.90 2000 ---- 70.90B 59.40A 59.40A 66.30 +1.20 65.10 7 262 2005 ---- 73.40B 61.60A 61.60A 68.60 +1.20 67.40 2010 ---- 75.90B 63.80A 63.80A 71.00 +1.30 69.70 183 2015 ---- 78.50B 66.10A 66.10A 73.50 +1.50 72.00 1 2020 ---- 81.10B 68.40A 68.40A 76.00 +1.50 74.50 1 5 2025 ---- 83.80B 70.70A 70.70A 78.50 +1.60 76.90 120 2030 ---- 86.50B 73.10A 73.10A 81.10 +1.60 79.50 9 2035 ---- 89.30B 75.60A 75.60A 83.70 +1.70 82.00 13 2040 ---- 92.20B 78.10A 78.10A 86.40 +1.70 84.70 17 2045 ---- 95.00B 80.60A 80.60A 89.20 +1.80 87.40 5 2050 ---- 98.00B 83.20A 83.20A 92.00 +1.90 90.10 99 2055 ---- 101.00B 85.90A 85.90A 94.80 +1.90 92.90 1 2060 ---- 104.00B 88.60A 88.60A 97.70 +2.00 95.70 7 47 2065 ---- 107.10B 91.40A 91.40A 100.70 +2.10 98.60 25 2070 ---- 110.20B 94.20A 94.20A 103.70 +2.20 101.50 2 2075 ---- 113.40B 97.00A 97.00A 106.70 +2.20 104.50 39 131 2080 ---- 116.60B 99.90A 99.90A 109.80 +2.30 107.50 155 2085 ---- 119.80B 102.90A 102.90A 112.90 +2.30 110.60 2090 ---- 123.20B 105.80A 105.80A 116.10 +2.40 113.70 1 2095 ---- 126.50B 108.90A 108.90A 119.30 +2.50 116.80 94 2100 ---- 129.90B 111.90A 111.90A 122.60 +2.60 120.00 182 2105 ---- 133.30B 115.20A 115.20A 125.90 +2.60 123.30 2110 ---- 136.80B 118.30A 118.30A 129.20 +2.70 126.50 2115 ---- 140.30B 121.50A 121.50A 132.60 +2.70 129.90 2120 ---- 143.80B 124.80A 124.80A 136.00 +2.80 133.20 1 2125 ---- 147.40B 128.10A 128.10A 139.50 +2.90 136.60 3 2130 ---- 151.00B 131.40A 131.40A 143.00 +2.90 140.10 2135 ---- 154.60B 134.80A 134.80A 146.50 +3.00 143.50 1 2140 ---- 158.30B 138.10A 138.10A 150.10 +3.10 147.00 2145 ---- 162.00B 141.70A 141.70A 153.70 +3.10 150.60 2150 ---- 165.80B 145.10A 145.10A 157.40 +3.30 154.10 3 2155 ---- 169.50B 148.70A 148.70A 161.00 +3.20 157.80 2160 ---- 173.40B 152.20A 152.20A 164.70 +3.30 161.40 2165 ---- 177.20B 155.70A 155.70A 168.50 +3.40 165.10 2170 ---- 181.00B 159.40A 159.40A 172.20 +3.40 168.80 2175 ---- 184.90B 163.00A 163.00A 176.00 +3.50 172.50 3 2180 ---- 188.90B 166.70A 166.70A 179.90 +3.60 176.30 2185 ---- 192.80B 170.40A 170.40A 183.70 +3.60 180.10 2190 ---- 196.80B 174.20A 174.20A 187.60 +3.70 183.90 2195 ---- 200.70B 177.90A 177.90A 191.50 +3.80 187.70 2200 ---- 204.80B 182.00A 182.00A 195.50 +3.90 191.60 1 2205 ---- 208.80B 185.80A 185.80A 199.40 +3.90 195.50 2210 ---- 212.90B 189.60A 189.60A 203.40 +4.00 199.40 2215 ---- 217.00B 193.50A 193.50A 207.40 +4.00 203.40 2220 ---- 221.10B 197.40A 197.40A 211.50 +4.10 207.40 2225 ---- 225.20B 201.40A 201.40A 215.50 +4.10 211.40 1 2230 ---- 229.40B 205.40A 205.40A 219.60 +4.20 215.40 2235 ---- 233.50B 209.30A 209.30A 223.70 +4.30 219.40 2240 ---- 237.70B 213.40A 213.40A 227.80 +4.30 223.50 2245 ---- 241.90B 217.50A 217.50A 232.00 +4.40 227.60 2250 ---- 246.20B 221.50A 221.50A 236.10 +4.40 231.70 2255 ---- 250.40B 225.60A 225.60A 240.30 +4.50 235.80 2260 ---- 254.70B 229.70A 229.70A 244.50 +4.50 240.00 1 2265 ---- 259.00B 233.80A 233.80A 248.70 +4.50 244.20 2270 ---- 263.30B 238.00A 238.00A 253.00 +4.60 248.40 2275 ---- 267.60B 242.20A 242.20A 257.20 +4.60 252.60 1 2280 ---- 272.00B 246.40A 246.40A 261.50 +4.70 256.80 2285 ---- 276.30B 250.60A 250.60A 265.80 +4.80 261.00 2290 ---- 280.70B 254.80A 254.80A 270.10 +4.80 265.30 2300 ---- 289.50B 263.30A 263.30A 278.80 +4.90 273.90 7 51 2310 ---- 298.40B 272.20A 272.20A 287.50 +5.00 282.50 2320 ---- 307.30B 280.80A 280.80A 296.30 +5.10 291.20 1 2325 ---- 311.80B 285.20A 285.20A 300.80 +5.20 295.60 9 2330 ---- 316.30B 289.50A 289.50A 305.20 +5.20 300.00 1 2340 ---- 325.30B 298.30A 298.30A 314.10 +5.30 308.80 2350 ---- 334.30B 307.10A 307.10A 323.10 +5.40 317.70 19 2360 ---- 343.50B 316.00A 316.00A 332.10 +5.50 326.60 2370 ---- 352.60B 325.00A 325.00A 341.20 +5.60 335.60 4 2375 ---- 357.20B 329.50A 329.50A 345.70 +5.60 340.10 25 2380 ---- 361.80B 334.00A 334.00A 350.30 +5.70 344.60 12 2390 ---- 371.00B 343.00A 343.00A 359.40 +5.80 353.60 2400 ---- 380.30B 352.10A 352.10A 368.60 +5.90 362.70 2425 ---- 403.60B 374.90A 374.90A 391.80 +6.20 385.60 2450 ---- 427.20B 398.10A 398.10A 415.20 +6.40 408.80 2475 ---- 450.90B 421.40A 421.40A 438.70 +6.60 432.10 2500 ---- 474.80B 444.90A 444.90A 462.40 +6.80 455.60 2525 ---- 498.80B 468.60A 468.60A 486.30 +7.00 479.30 2550 ---- 522.90B 492.40A 492.40A 510.30 +7.10 503.20 5 8 2575 ---- 547.10B 516.40A 547.10B 534.50 +7.40 527.10 2650 ---- 620.40B 588.90A 620.40B 607.50 +7.80 599.70 5 3000 ---- 965.50B 937.20A 964.40B 955.90 +8.80 947.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .60 UNCH .60 50 1350 ---- ---- .60A .60A .60 -.10 .70 605 1375 ---- ---- ---- ---- .70 -.10 .80 100 1400 ---- ---- ---- ---- .80 -.10 .90 25 1420 ---- ---- .90A .90A .90 -.10 1.00 1425 .80 .80 .80 .80 .90 -.10 93 1.00 1430 ---- ---- 1.00A 1.00A .90 -.20 1.10 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1470 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 20 1480 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1490 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1500 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 27 1510 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1515 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1520 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1525 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1530 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 4 1535 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1540 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1545 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1550 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1555 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1560 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1565 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1570 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1575 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 18 1580 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1585 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1590 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1595 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1600 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 111 1605 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1610 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1615 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 1 1620 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1625 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 16 1630 ---- ---- 3.60A 3.60A 3.70 -.40 4.10 1635 ---- ---- 3.70A 3.70A 3.90 -.40 4.30 1640 ---- ---- 3.90A 3.90A 4.00 -.40 4.40 1645 ---- ---- 4.00A 4.00A 4.20 -.40 4.60 1650 4.30 4.30 4.20A 4.50B 4.40 -.40 12 4.80 48 1655 ---- ---- 4.30A 4.30A 4.60 -.40 5.00 1660 ---- ---- 4.50A 4.50A 4.70 -.50 5.20 18 1665 ---- ---- 4.70A 4.70A 4.90 -.50 5.40 1670 ---- ---- 4.90A 4.90A 5.20 -.40 5.60 1675 ---- ---- 5.10A 5.10A 5.40 -.40 5.80 1680 ---- ---- 5.30A 5.30A 5.60 -.50 6.10 1685 ---- ---- 5.50A 5.50A 5.80 -.50 6.30 1690 ---- ---- 5.70A 5.70A 6.10 -.50 6.60 4 1695 ---- ---- 5.90A 5.90A 6.30 -.50 6.80 1700 6.80 6.80 6.20A 6.80 6.60 -.50 50 7.10 9 1705 ---- ---- 6.50A 6.50A 6.90 -.50 7.40 1710 ---- ---- 6.70A 6.70A 7.20 -.50 7.70 1715 ---- ---- 7.00A 7.00A 7.50 -.50 8.00 1720 ---- ---- 7.30A 7.30A 7.80 -.50 8.30 1725 ---- ---- 7.60A 7.60A 8.10 -.60 8.70 1730 ---- ---- 7.90A 7.90A 8.50 -.50 9.00 1735 ---- ---- 8.20A 8.20A 8.90 -.50 9.40 1740 ---- ---- 8.60A 8.60A 9.20 -.60 9.80 1 1745 ---- ---- 8.90A 8.90A 9.60 -.60 10.20 1750 10.30 10.40 9.30A 10.20A 10.00 -.60 420 10.60 31 1755 ---- ---- 9.70A 9.70A 10.40 -.60 11.00 13 1760 ---- ---- 10.10A 10.10A 10.90 -.60 11.50 1765 ---- ---- 10.50A 10.50A 11.30 -.60 11.90 1 1770 ---- ---- 10.90A 10.90A 11.80 -.60 12.40 1775 ---- 13.00B 11.30A 11.30A 12.30 -.60 12.90 76 1780 ---- ---- 11.80A 11.80A 12.80 -.60 13.40 2 1785 ---- ---- 12.30A 12.30A 13.40 -.50 13.90 1 1790 ---- 14.60B 12.80A 12.80A 13.90 -.60 14.50 1 1795 ---- 15.20B 13.40A 13.40A 14.50 -.60 15.10 1800 ---- 15.90B 13.90A 13.90A 15.10 -.60 15.70 2 362 1805 ---- 16.50B 14.50A 14.50A 15.80 -.50 16.30 1 1810 ---- 17.20B 15.10A 15.10A 16.40 -.50 16.90 1 1815 ---- 18.00B 15.70A 15.70A 17.10 -.50 17.60 1 1820 ---- 18.70B 16.30A 16.30A 17.80 -.50 18.30 1 1825 ---- 19.60B 17.00A 17.00A 18.60 -.40 19.00 27 1830 ---- 20.40B 17.70A 17.70A 19.30 -.50 19.80 1835 ---- 21.20B 18.40A 18.40A 20.10 -.40 20.50 2 1840 ---- 22.10B 19.20A 19.20A 20.90 -.40 21.30 1845 ---- 23.00B 19.90A 19.90A 21.80 -.40 22.20 1 1850 ---- 24.00B 20.70A 20.70A 22.70 -.30 23.00 1 42 1855 ---- 25.00B 21.60A 21.60A 23.60 -.30 23.90 1 1860 ---- 26.00B 22.40A 22.40A 24.60 -.20 24.80 1 1865 25.60 27.10B 23.30A 25.60 25.60 -.20 1 25.80 1 1870 ---- 28.20B 24.30A 24.30A 26.60 -.20 26.80 2 1875 ---- 29.30B 25.20A 25.20A 27.60 -.20 27.80 67 1880 ---- 30.50B 26.20A 26.20A 28.70 -.20 28.90 2 1885 ---- 31.70B 27.30A 27.30A 29.90 UNCH 29.90 1 1890 ---- 33.00B 28.30A 28.30A 31.00 -.10 31.10 1 1 1895 ---- 34.30B 29.40A 29.40A 32.20 UNCH 32.20 1 1900 ---- 35.60B 30.40A 30.40A 33.50 UNCH 33.50 5 27 1905 ---- 37.00B 31.70A 31.70A 34.80 +.10 34.70 10 1910 ---- 38.40B 32.90A 32.90A 36.10 +.10 36.00 29 1915 ---- 39.90B 34.10A 34.10A 37.50 +.20 37.30 1 8 1920 ---- 41.40B 35.40A 35.40A 38.90 +.20 38.70 1925 ---- 43.00B 36.70A 36.70A 40.40 +.30 40.10 11 1930 ---- 44.60B 38.00A 38.00A 41.90 +.30 41.60 2 1935 ---- 46.20B 39.40A 39.40A 43.40 +.30 43.10 1 1940 ---- 48.00B 40.90A 40.90A 45.00 +.40 44.60 18 1945 ---- 49.70B 42.40A 42.40A 46.60 +.40 46.20 1 1950 ---- 51.50B 43.80A 43.80A 48.30 +.40 47.90 90 1955 ---- 53.40B 45.50A 45.50A 50.00 +.40 49.60 1960 ---- 55.30B 47.10A 47.10A 51.80 +.50 51.30 1965 ---- 57.10B 48.70A 48.70A 53.60 +.50 53.10 1970 50.00 59.10B 50.00 59.10B 55.50 +.60 2 54.90 1 1 1975 ---- 61.10B 52.20A 52.20A 57.40 +.60 56.80 7 1980 ---- 63.20B 54.00A 54.00A 59.40 +.70 58.70 102 1985 ---- 65.40B 55.80A 55.80A 61.40 +.80 60.60 41 1990 ---- 67.60B 57.70A 57.70A 63.50 +.90 62.60 7 1995 ---- 69.80B 59.70A 59.70A 65.60 +.90 64.70 15 2000 ---- 72.10B 61.50A 61.50A 67.80 +1.00 66.80 1 264 2005 69.20 74.40B 63.70A 69.00A 70.00 +1.10 3 68.90 2010 ---- 76.80B 65.80A 65.80A 72.30 +1.20 71.10 121 2015 70.00 79.20B 67.90A 79.20B 74.60 +1.20 3 73.40 200 2020 ---- 81.70B 70.10A 70.10A 77.00 +1.30 75.70 2025 ---- 84.20B 72.30A 72.30A 79.40 +1.40 78.00 2030 ---- 86.80B 74.60A 74.60A 81.80 +1.40 80.40 8 2035 ---- 89.40B 76.90A 76.90A 84.40 +1.60 82.80 7 2040 ---- 92.10B 79.30A 79.30A 86.90 +1.60 85.30 2045 ---- 94.80B 81.70A 81.70A 89.50 +1.70 87.80 2 2050 ---- 97.60B 84.10A 84.10A 92.20 +1.80 90.40 52 2055 ---- 100.40B 86.60A 86.60A 94.90 +1.90 93.00 2060 ---- 103.30B 89.20A 89.20A 97.60 +1.90 95.70 2065 ---- 106.20B 91.80A 91.80A 100.40 +2.00 98.40 2070 ---- 109.10B 94.40A 94.40A 103.20 +2.00 101.20 1 2075 ---- 112.10B 97.10A 97.10A 106.10 +2.10 104.00 2080 ---- 115.10B 99.90A 99.90A 109.00 +2.20 106.80 1 2085 ---- 118.20B 102.70A 102.70A 112.00 +2.30 109.70 4 2090 ---- 121.30B 105.50A 105.50A 115.00 +2.40 112.60 2 2095 ---- 124.50B 108.40A 108.40A 118.00 +2.40 115.60 2100 ---- 127.70B 111.10A 111.10A 121.10 +2.50 118.60 2105 ---- 130.90B 114.20A 114.20A 124.20 +2.50 121.70 2110 ---- 134.20B 117.20A 117.20A 127.40 +2.60 124.80 2 2115 ---- 137.50B 120.30A 120.30A 130.60 +2.70 127.90 2120 ---- 140.80B 123.30A 123.30A 133.80 +2.70 131.10 1 2125 128.00 144.20B 126.30A 126.30A 137.10 +2.80 5 134.30 11 2130 ---- 147.60B 129.60A 129.60A 140.40 +2.80 137.60 2135 ---- 151.10B 132.80A 132.80A 143.70 +2.80 140.90 2140 ---- 154.60B 136.00A 136.00A 147.10 +2.90 144.20 2145 ---- 158.10B 139.30A 139.30A 150.50 +2.90 147.60 2150 ---- 161.70B 142.40A 142.40A 154.00 +3.00 151.00 2155 ---- 165.20B 146.00A 146.00A 157.50 +3.10 154.40 2160 ---- 168.90B 149.30A 149.30A 161.00 +3.10 157.90 1 2165 ---- 172.50B 152.70A 152.70A 164.60 +3.20 161.40 1 2170 ---- 176.20B 156.20A 156.20A 168.20 +3.30 164.90 2175 ---- 179.90B 159.70A 159.70A 171.80 +3.30 168.50 2180 ---- 183.60B 163.20A 163.20A 175.40 +3.30 172.10 2185 ---- 187.40B 166.80A 166.80A 179.10 +3.40 175.70 2190 ---- 191.20B 170.30A 170.30A 182.80 +3.50 179.30 2195 ---- 195.00B 173.90A 173.90A 186.50 +3.50 183.00 2200 ---- 198.90B 177.50A 177.50A 190.30 +3.60 186.70 2205 ---- 202.80B 181.20A 181.20A 194.10 +3.60 190.50 2210 ---- 206.70B 184.90A 184.90A 197.90 +3.70 194.20 2215 ---- 210.60B 188.70A 188.70A 201.80 +3.80 198.00 2220 ---- 214.50B 192.20A 192.20A 205.60 +3.80 201.80 2225 ---- 218.50B 196.10A 196.10A 209.50 +3.80 205.70 2230 ---- 222.50B 199.90A 199.90A 213.40 +3.90 209.50 2235 ---- 226.50B 203.80A 203.80A 217.40 +4.00 213.40 2240 ---- 230.50B 207.50A 207.50A 221.30 +4.00 217.30 2245 ---- 234.60B 211.50A 211.50A 225.30 +4.00 221.30 2250 ---- 238.70B 215.40A 215.40A 229.30 +4.10 225.20 1 2255 ---- 242.80B 219.30A 219.30A 233.40 +4.20 229.20 2260 ---- 246.90B 223.30A 223.30A 237.40 +4.20 233.20 2265 ---- 251.00B 227.20A 227.20A 241.50 +4.30 237.20 1 2270 ---- 255.20B 231.20A 231.20A 245.60 +4.40 241.20 2275 ---- 259.30B 235.10A 235.10A 249.70 +4.40 245.30 6 2280 ---- 263.50B 239.30A 239.30A 253.80 +4.40 249.40 2285 ---- 267.70B 243.30A 243.30A 257.90 +4.40 253.50 2290 ---- 272.00B 247.40A 247.40A 262.10 +4.50 257.60 2295 ---- 276.20B 251.50A 251.50A 266.30 +4.60 261.70 2300 ---- 280.50B 255.50A 255.50A 270.50 +4.60 265.90 2305 ---- 284.70B 259.80A 259.80A 274.70 +4.60 270.10 2310 ---- 289.00B 263.90A 263.90A 278.90 +4.70 274.20 2320 ---- 297.70B 272.20A 272.20A 287.40 +4.70 282.70 1 2325 ---- 302.00B 276.40A 276.40A 291.70 +4.80 286.90 1 2330 ---- 306.40B 280.70A 280.70A 296.00 +4.90 291.10 1 2340 ---- 315.10B 289.10A 289.10A 304.70 +5.00 299.70 1 2350 ---- 323.90B 297.70A 297.70A 313.40 +5.10 308.30 4 2360 ---- 332.70B 306.70A 306.70A 322.10 +5.20 316.90 2370 ---- 341.60B 315.30A 315.30A 330.90 +5.20 325.70 3 2375 320.50 346.10B 319.60A 346.10B 335.30 +5.30 1 330.00 5 2380 ---- 350.60B 324.00A 324.00A 339.80 +5.40 334.40 3 2390 ---- 359.60B 332.90A 332.90A 348.70 +5.50 343.20 2400 ---- 368.60B 341.70A 341.70A 357.60 +5.50 352.10 88 2410 ---- 377.70B 350.60A 350.60A 366.60 +5.60 361.00 2425 ---- 391.40B 364.00A 364.00A 380.20 +5.80 374.40 109 2450 ---- 414.40B 386.50A 386.50A 403.00 +6.00 397.00 5 2475 ---- 437.70B 409.30A 409.30A 426.00 +6.20 419.80 5 2500 ---- 461.10B 432.40A 432.40A 449.30 +6.40 442.90 1 2525 ---- 484.60B 455.60A 455.60A 472.70 +6.60 466.10 5 2550 ---- 508.40B 479.00A 508.40B 496.30 +6.80 489.50 2575 ---- 532.20B 502.50A 532.20B 520.00 +6.90 513.10 3 2600 ---- 556.20B 526.00A 526.00A 543.90 +7.10 536.80 2800 ---- 751.40B 719.60A 751.40B 738.60 +8.20 730.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 3 3 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 -.10 .50 3 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 3 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .40 -.10 .50 1225 ---- ---- ---- ---- .40 -.10 .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .50 -.10 .60 1240 .40 .40 .40 .40 .50 -.10 1 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 137 1255 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .50 -.10 .60 1 1265 ---- ---- ---- ---- .50 -.10 .60 1270 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .50 -.10 .60 85 1280 ---- ---- .60A .60A .50 -.20 .70 3 1285 ---- ---- .60A .60A .50 -.20 .70 1290 ---- ---- .60A .60A .50 -.20 .70 1295 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .60 -.10 .70 230 1305 ---- ---- ---- ---- .60 -.10 .70 1310 ---- ---- ---- ---- .60 -.10 .70 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- .70A .70A .60 -.20 .80 1325 ---- ---- ---- ---- .60 -.20 .80 701 1330 ---- ---- ---- ---- .60 -.20 .80 1335 ---- ---- ---- ---- .70 -.10 .80 1340 ---- ---- ---- ---- .70 -.10 .80 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- .80A .80A .70 -.20 .90 2002 1355 ---- ---- ---- ---- .70 -.20 .90 1360 ---- ---- ---- ---- .70 -.20 .90 1365 ---- ---- ---- ---- .80 -.10 .90 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .80 -.20 1.00 700 1380 ---- ---- ---- ---- .80 -.20 1.00 1 1385 ---- ---- ---- ---- .90 -.10 1.00 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- .90 -.20 1.10 1400 ---- ---- 1.00A 1.00A .90 -.20 1.10 169 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.00 -.20 1.20 1415 ---- ---- ---- ---- 1.00 -.20 1.20 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.10 -.20 1.30 1430 ---- ---- ---- ---- 1.10 -.20 1.30 1435 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1440 1.10 1.10 1.10 1.10 1.20 -.20 1 1.40 500 1445 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1450 ---- ---- ---- ---- 1.30 -.20 1.50 1261 1455 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1460 ---- ---- ---- ---- 1.40 -.20 1.60 1465 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 65 71 1470 ---- ---- ---- ---- 1.50 -.20 1.70 4 1475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1480 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1485 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1490 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1495 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1500 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1335 1505 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1510 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 25 1515 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1520 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1525 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1530 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1535 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1 1540 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 3 1545 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1550 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 748 1555 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1560 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1565 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1570 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 3 1575 ---- ---- 3.40A 3.40A 3.30 -.50 3 3.80 404 1580 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1 1585 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1590 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 5 1595 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1600 ---- ---- 4.00A 4.00A 4.10 -.50 4.60 35 1056 1605 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 1610 ---- ---- 4.30A 4.30A 4.40 -.50 4.90 1615 ---- ---- 4.50A 4.50A 4.60 -.50 5.10 1620 ---- ---- 4.60A 4.60A 4.80 -.50 5.30 1625 ---- ---- 4.80A 4.80A 5.00 -.50 5.50 12 211 1630 ---- ---- 5.00A 5.00A 5.20 -.50 5.70 43 43 1635 ---- ---- 5.20A 5.20A 5.40 -.60 6.00 1640 ---- ---- 5.40A 5.40A 5.60 -.60 6.20 1 1645 ---- ---- 5.60A 5.60A 5.80 -.60 6.40 1650 ---- ---- 5.80A 5.80A 6.10 -.60 6.70 473 1655 ---- ---- 6.00A 6.00A 6.30 -.60 6.90 1 1660 ---- ---- 6.30A 6.30A 6.60 -.60 7.20 103 1665 ---- ---- 6.50A 6.50A 6.80 -.70 7.50 1670 ---- ---- 6.80A 6.80A 7.10 -.60 7.70 35 1675 ---- ---- 7.00A 7.00A 7.40 -.60 8.00 60 1680 ---- ---- 7.30A 7.30A 7.70 -.60 8.30 1685 ---- ---- 7.60A 7.60A 8.00 -.70 8.70 1690 ---- ---- 7.90A 7.90A 8.30 -.70 9.00 1695 ---- ---- 8.20A 8.20A 8.70 -.60 9.30 2 1700 9.50 9.50 8.50A 9.20A 9.00 -.70 21 9.70 2843 1705 ---- ---- 8.80A 8.80A 9.40 -.60 10.00 4 1710 ---- ---- 9.20A 9.20A 9.80 -.60 10.40 3 108 1715 ---- ---- 9.50A 9.50A 10.20 -.60 10.80 6 2 1720 ---- ---- 9.90A 9.90A 10.60 -.60 11.20 3 1725 ---- ---- 10.30A 10.30A 11.00 -.60 11.60 53 1730 ---- ---- 10.70A 10.70A 11.40 -.60 12.00 7 1735 ---- ---- 11.10A 11.10A 11.90 -.60 12.50 3 1740 ---- ---- 11.50A 11.50A 12.40 -.50 12.90 1001 1745 ---- ---- 11.90A 11.90A 12.90 -.50 13.40 1 1750 ---- ---- 12.40A 12.40A 13.40 -.50 42 13.90 110 861 1755 ---- ---- 12.90A 12.90A 13.90 -.50 14.40 1760 ---- 15.00B 13.40A 13.40A 14.40 -.50 14.90 6 1765 ---- 15.60B 13.90A 13.90A 15.00 -.50 15.50 150 1770 ---- 16.20B 14.40A 14.40A 15.60 -.50 16.10 33 1775 ---- 16.90B 15.00A 15.00A 16.20 -.50 16.70 573 1780 ---- 17.50B 15.60A 15.60A 16.80 -.50 17.30 9 1785 ---- 18.20B 16.10A 16.10A 17.50 -.40 17.90 1 1790 ---- 19.00B 16.80A 16.80A 18.20 -.30 18.50 1 1795 ---- 19.70B 17.40A 17.40A 18.80 -.40 19.20 34 1800 18.20 20.50 18.10A 19.70A 19.60 -.30 103 19.90 604 2378 1805 ---- 21.30B 18.70A 18.70A 20.30 -.40 20.70 3 9 1810 ---- 22.10B 19.50A 19.50A 21.10 -.30 21.40 1815 ---- 23.00B 20.20A 20.20A 21.90 -.30 22.20 25 1820 ---- 23.90B 20.90A 20.90A 22.70 -.30 23.00 1 1825 ---- 24.80B 21.70A 21.70A 23.60 -.20 23.80 114 1830 ---- 25.70B 22.50A 22.50A 24.40 -.30 24.70 6 8 1835 ---- 26.70B 23.40A 23.40A 25.30 -.30 25.60 1 31 1840 ---- 27.70B 24.20A 24.20A 26.30 -.20 26.50 6 1845 ---- 28.80B 25.10A 25.10A 27.30 -.10 27.40 1 1850 26.00 29.90B 26.00 29.90B 28.30 -.10 2 28.40 7 491 1855 ---- 31.00B 27.00A 27.00A 29.30 -.10 29.40 3 1860 ---- 32.10B 28.00A 28.00A 30.40 -.10 30.50 75 1865 ---- 33.30B 29.00A 29.00A 31.50 UNCH 31.50 75 1870 ---- 34.50B 30.00A 30.00A 32.60 UNCH 32.60 6 206 1875 ---- 35.80B 31.10A 31.10A 33.80 UNCH 33.80 453 1880 ---- 37.10B 32.20A 32.20A 35.00 UNCH 35.00 170 1885 ---- 38.40B 33.30A 33.30A 36.30 +.10 36.20 11 1890 ---- 39.80B 34.50A 34.50A 37.50 +.10 37.40 2 1895 ---- 41.20B 35.70A 35.70A 38.90 +.20 38.70 10 1900 40.90 42.70B 37.00A 41.60B 40.20 +.10 20 40.10 756 3275 1905 ---- 44.20B 38.20A 38.20A 41.70 +.30 41.40 10 1910 ---- 45.70B 39.50A 39.50A 43.10 +.30 42.80 50 1915 ---- 47.30B 40.90A 40.90A 44.60 +.30 44.30 1920 ---- 48.90B 42.30A 42.30A 46.10 +.30 45.80 1 3 1925 ---- 50.60B 43.70A 43.70A 47.70 +.40 47.30 159 1930 ---- 52.30B 45.20A 45.20A 49.30 +.40 48.90 1935 ---- 54.00B 46.70A 46.70A 51.00 +.50 50.50 5 1940 ---- 55.80B 48.30A 48.30A 52.70 +.50 52.20 75 1945 ---- 57.70B 49.90A 49.90A 54.40 +.50 53.90 288 1950 ---- 59.60B 51.50A 51.50A 56.20 +.60 55.60 266 1955 59.30 61.50B 53.20A 61.50B 58.10 +.70 9 57.40 4 1960 ---- 63.40B 54.90A 54.90A 59.90 +.70 59.20 1 1965 58.30 65.40B 56.60A 65.40B 61.90 +.80 5 61.10 5 5 1970 ---- 67.40B 58.40A 58.40A 63.80 +.80 63.00 88 1975 ---- 69.50B 60.30A 60.30A 65.80 +.90 64.90 3 252 1980 ---- 71.70B 62.20A 62.20A 67.90 +1.00 66.90 14 1985 ---- 73.90B 64.10A 64.10A 70.00 +1.10 68.90 21 1990 ---- 76.10B 66.10A 66.10A 72.10 +1.10 71.00 63 1995 ---- 78.40B 68.10A 68.10A 74.30 +1.20 73.10 6 2000 ---- 80.80B 70.10A 70.10A 76.50 +1.20 75.30 278 1023 2005 ---- 83.10B 72.20A 72.20A 78.80 +1.30 77.50 215 2010 80.20 85.60B 74.40A 80.10A 81.10 +1.30 1 79.80 12 2015 ---- 88.00B 76.60A 76.60A 83.40 +1.30 82.10 21 2020 81.40 90.50B 78.80A 90.50B 85.80 +1.40 3 84.40 1 2025 ---- 93.10B 81.10A 81.10A 88.30 +1.50 86.80 2030 ---- 95.70B 83.40A 83.40A 90.80 +1.60 89.20 19 2035 ---- 98.40B 85.80A 85.80A 93.30 +1.60 91.70 160 2040 ---- 101.10B 88.20A 88.20A 95.90 +1.70 94.20 90 2045 ---- 103.80B 90.70A 90.70A 98.50 +1.80 96.70 11 2050 94.40 106.60B 93.20A 100.70A 101.10 +1.80 39 99.30 150 277 2055 ---- 109.40B 95.70A 95.70A 103.80 +1.80 102.00 5 2060 ---- 112.20B 98.30A 98.30A 106.50 +1.80 104.70 63 2065 ---- 115.10B 100.90A 100.90A 109.30 +1.90 107.40 3 2070 ---- 118.00B 103.60A 103.60A 112.20 +2.00 110.20 17 2075 ---- 121.00B 106.30A 106.30A 115.00 +2.00 113.00 130 2080 ---- 124.00B 109.00A 109.00A 117.90 +2.10 115.80 2085 ---- 127.10B 111.80A 111.80A 120.90 +2.20 118.70 15 36 2090 ---- 130.20B 114.60A 114.60A 123.90 +2.30 121.60 39 2095 ---- 133.30B 117.50A 117.50A 126.90 +2.30 124.60 2100 ---- 136.50B 120.40A 120.40A 129.90 +2.30 127.60 5 439 2105 ---- 139.70B 123.30A 123.30A 133.00 +2.30 130.70 2110 ---- 142.90B 126.30A 126.30A 136.20 +2.50 133.70 2115 ---- 146.20B 129.40A 129.40A 139.40 +2.50 136.90 2120 ---- 149.50B 132.40A 132.40A 142.60 +2.60 140.00 6 2125 ---- 152.90B 135.50A 135.50A 145.80 +2.60 143.20 2130 ---- 156.30B 138.60A 138.60A 149.10 +2.70 146.40 2135 ---- 159.70B 141.80A 141.80A 152.40 +2.70 149.70 2140 ---- 163.10B 145.00A 145.00A 155.80 +2.80 153.00 2145 ---- 166.60B 148.30A 148.30A 159.20 +2.90 156.30 2150 155.60 170.10B 151.40A 166.50B 162.60 +2.90 2 159.70 2155 ---- 173.70B 154.80A 154.80A 166.00 +2.90 163.10 2160 ---- 177.20B 158.20A 158.20A 169.50 +3.00 166.50 2165 ---- 180.80B 161.60A 161.60A 173.00 +3.00 170.00 2170 ---- 184.50B 165.00A 165.00A 176.60 +3.10 173.50 1 2175 ---- 188.10B 168.40A 168.40A 180.20 +3.20 177.00 2180 ---- 191.80B 171.90A 171.90A 183.80 +3.30 180.50 2185 ---- 195.50B 175.40A 175.40A 187.40 +3.30 184.10 2190 ---- 199.30B 178.90A 178.90A 191.00 +3.30 187.70 1 2195 ---- 203.00B 182.50A 182.50A 194.70 +3.30 191.40 2200 ---- 206.80B 186.00A 186.00A 198.40 +3.40 195.00 57 2205 ---- 210.60B 189.80A 189.80A 202.20 +3.50 198.70 2210 ---- 214.50B 193.50A 193.50A 205.90 +3.50 202.40 2215 ---- 218.30B 197.10A 197.10A 209.70 +3.50 206.20 2220 ---- 222.20B 200.80A 200.80A 213.50 +3.60 209.90 2225 ---- 226.10B 204.40A 204.40A 217.40 +3.70 213.70 2230 ---- 230.10B 208.30A 208.30A 221.20 +3.70 217.50 2235 ---- 234.00B 212.00A 212.00A 225.10 +3.80 221.30 2240 ---- 238.00B 215.80A 215.80A 229.00 +3.80 225.20 2245 ---- 242.00B 219.60A 219.60A 232.90 +3.80 229.10 2250 ---- 246.00B 223.40A 223.40A 236.90 +3.90 233.00 1 2255 ---- 250.00B 227.30A 227.30A 240.90 +4.00 236.90 2260 ---- 254.10B 231.20A 231.20A 244.80 +4.00 240.80 2265 ---- 258.20B 235.10A 235.10A 248.90 +4.10 244.80 2270 ---- 262.20B 239.00A 239.00A 252.90 +4.10 248.80 2275 ---- 266.40B 242.90A 242.90A 256.90 +4.10 252.80 2280 ---- 270.50B 247.00A 247.00A 261.00 +4.20 256.80 2285 ---- 274.60B 250.90A 250.90A 265.10 +4.30 260.80 2290 ---- 278.80B 254.90A 254.90A 269.20 +4.30 264.90 2295 ---- 282.90B 259.00A 259.00A 273.30 +4.40 268.90 2300 284.80 287.10B 263.00A 276.30A 277.40 +4.40 3 273.00 50 2305 ---- 291.30B 267.10A 267.10A 281.60 +4.50 277.10 2310 ---- 295.50B 271.20A 271.20A 285.70 +4.40 281.30 2315 ---- 299.80B 275.30A 275.30A 289.90 +4.50 285.40 2320 ---- 304.00B 279.40A 279.40A 294.10 +4.60 289.50 2325 ---- 308.30B 283.50A 283.50A 298.30 +4.60 293.70 4 2330 ---- 312.60B 287.70A 287.70A 302.50 +4.60 297.90 2335 ---- 316.90B 291.90A 291.90A 306.80 +4.70 302.10 2340 ---- 321.20B 296.10A 296.10A 311.00 +4.70 306.30 2345 ---- 325.50B 300.30A 300.30A 315.30 +4.70 310.60 2350 ---- 329.80B 304.50A 304.50A 319.60 +4.80 314.80 2 2360 ---- 338.50B 313.00A 313.00A 328.20 +4.90 323.30 2370 ---- 347.20B 321.50A 321.50A 336.80 +4.90 331.90 1 2375 ---- 351.60B 325.70A 325.70A 341.20 +5.00 336.20 29 2380 ---- 356.00B 330.00A 330.00A 345.50 +5.00 340.50 2390 ---- 364.90B 338.70A 338.70A 354.30 +5.10 349.20 2400 ---- 373.80B 347.70A 347.70A 363.10 +5.20 357.90 1 2410 ---- 382.70B 356.40A 356.40A 371.90 +5.20 366.70 2420 ---- 391.70B 365.20A 365.20A 380.80 +5.30 375.50 2 2425 ---- 396.20B 369.60A 369.60A 385.30 +5.30 380.00 6 2430 ---- 400.70B 374.00A 374.00A 389.80 +5.40 384.40 2 2440 ---- 409.70B 382.90A 382.90A 398.70 +5.40 393.30 8 2450 ---- 418.80B 391.80A 391.80A 407.70 +5.50 402.20 76 2475 ---- 441.70B 414.20A 414.20A 430.40 +5.70 424.70 4 2490 ---- 455.60B 427.80A 427.80A 444.20 +5.90 438.30 2500 ---- 464.90B 436.90A 436.90A 453.40 +5.90 447.50 91 2525 ---- 488.10B 459.80A 459.80A 476.50 +6.10 470.40 2550 ---- 511.50B 482.90A 482.90A 499.70 +6.20 493.50 1 2575 ---- 535.10B 506.10A 506.10A 523.20 +6.50 516.70 3 2600 ---- 558.80B 529.50A 529.50A 546.80 +6.60 540.20 11 54 2625 ---- 582.70B 553.10A 582.70B 570.50 +6.80 563.70 2650 ---- 606.70B 576.80A 606.70B 594.40 +7.00 587.40 2700 ---- 655.00B 624.50A 655.00B 642.40 +7.20 635.20 1 2750 ---- 703.60B 672.70A 703.60B 690.90 +7.60 683.30 2800 ---- 752.40B 721.20A 752.40B 739.70 +7.80 731.90 1 2900 ---- 851.00B 819.10A 851.00B 838.30 +8.40 829.90 3000 ---- 950.50B 917.90A 950.50B 937.80 +8.90 928.90 3100 ---- ---- ---- 1032.00A ---- ---- ---- 3200 ---- 1147.60B 1119.00A 1145.40B 1137.80 +9.00 1128.80 3400 ---- ---- ---- 1332.80A ---- ---- ---- 3600 ---- ---- ---- 1533.50A ---- ---- ---- 3800 ---- ---- ---- 1734.10A ---- ---- ---- 4000 ---- 1946.80B 1918.80A 1944.20B 1937.80 +9.00 1928.80 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 10 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 25 1325 ---- ---- ---- ---- .80 -.20 1.00 1350 ---- ---- ---- ---- 1.00 -.10 1.10 52 1375 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1400 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1425 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 3 3 1430 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1440 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1450 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2 1460 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1470 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1475 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1480 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 1490 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1500 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1510 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1 1520 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1525 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1530 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1535 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1540 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1545 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1550 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1555 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1560 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 1565 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1570 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 10 1575 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 1580 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 1585 ---- ---- 4.40A 4.40A 4.50 -.30 4.80 1590 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1 1595 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 1600 ---- ---- 4.90A 4.90A 5.00 -.40 5.40 1605 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1610 ---- ---- 5.30A 5.30A 5.40 -.40 5.80 1615 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 1620 ---- ---- 5.70A 5.70A 5.80 -.40 6.20 1625 ---- ---- 5.90A 5.90A 6.00 -.50 6.50 1630 ---- ---- 6.10A 6.10A 6.30 -.40 6.70 1635 ---- ---- 6.30A 6.30A 6.50 -.50 7.00 1640 ---- ---- 6.50A 6.50A 6.70 -.50 7.20 1645 ---- ---- 6.80A 6.80A 7.00 -.50 7.50 1650 ---- ---- 7.00A 7.00A 7.30 -.40 7.70 1655 ---- ---- 7.30A 7.30A 7.50 -.50 8.00 1660 ---- ---- 7.60A 7.60A 7.80 -.50 8.30 1665 ---- ---- 7.80A 7.80A 8.10 -.50 8.60 1670 ---- ---- 8.10A 8.10A 8.40 -.50 8.90 1675 ---- ---- 8.40A 8.40A 8.70 -.50 9.20 1680 ---- ---- 8.70A 8.70A 9.10 -.50 9.60 1685 ---- ---- 9.00A 9.00A 9.40 -.50 9.90 1690 ---- ---- 9.30A 9.30A 9.80 -.40 10.20 1695 ---- ---- 9.70A 9.70A 10.10 -.50 10.60 1 1700 ---- ---- 10.00A 10.00A 10.50 -.50 11.00 12 1705 ---- ---- 10.40A 10.40A 10.90 -.50 11.40 1710 ---- ---- 10.70A 10.70A 11.30 -.50 11.80 1715 ---- ---- 11.10A 11.10A 11.70 -.50 12.20 1 1720 ---- ---- 11.50A 11.50A 12.20 -.40 12.60 1725 ---- ---- 11.90A 11.90A 12.60 -.40 13.00 1730 ---- ---- 12.40A 12.40A 13.10 -.40 13.50 1735 ---- ---- 12.80A 12.80A 13.60 -.40 14.00 1740 ---- ---- 13.30A 13.30A 14.10 -.30 14.40 1745 ---- ---- 13.70A 13.70A 14.60 -.40 15.00 1750 ---- ---- 14.20A 14.20A 15.10 -.40 15.50 22 1755 ---- 16.10B 14.70A 14.70A 15.70 -.30 16.00 1760 ---- 16.70B 15.20A 15.20A 16.20 -.40 16.60 1765 ---- 17.30B 15.80A 15.80A 16.80 -.30 17.10 1770 ---- 18.00B 16.30A 16.30A 17.40 -.30 17.70 1775 ---- 18.70B 16.90A 16.90A 18.00 -.40 18.40 1780 ---- 19.30B 17.50A 17.50A 18.70 -.30 19.00 1 1785 ---- 20.10B 18.10A 18.10A 19.40 -.20 19.60 1 1 1790 ---- 20.80B 18.80A 18.80A 20.10 -.20 20.30 2 1795 ---- 21.60B 19.40A 19.40A 20.80 -.20 21.00 1800 ---- 22.40B 20.10A 20.10A 21.50 -.30 21.80 2 1805 ---- 23.20B 20.80A 20.80A 22.30 -.20 22.50 1 1810 ---- 24.00B 21.50A 21.50A 23.10 -.20 23.30 2 1815 ---- 24.90B 22.30A 22.30A 23.90 -.20 24.10 1820 ---- 25.80B 23.10A 23.10A 24.70 -.20 24.90 1825 ---- 26.70B 23.90A 23.90A 25.60 -.10 25.70 250 1830 ---- 27.60B 24.70A 24.70A 26.50 -.10 26.60 25 1835 ---- 28.60B 25.50A 25.50A 27.40 -.10 27.50 1 1840 ---- 29.60B 26.40A 26.40A 28.40 UNCH 28.40 7 1845 ---- 30.70B 27.30A 27.30A 29.30 -.10 29.40 1850 ---- 31.80B 28.30A 28.30A 30.30 -.10 30.40 62 1855 ---- 32.90B 29.20A 29.20A 31.40 UNCH 31.40 1860 ---- 34.00B 30.20A 30.20A 32.40 UNCH 32.40 1865 ---- 35.20B 31.20A 31.20A 33.60 +.10 33.50 1870 ---- 36.40B 32.20A 32.20A 34.70 +.10 34.60 1875 ---- 37.60B 33.30A 33.30A 35.90 +.10 35.80 1880 ---- 38.90B 34.40A 34.40A 37.10 +.20 36.90 1885 ---- 40.20B 35.50A 35.50A 38.30 +.20 38.10 1890 ---- 41.60B 36.70A 36.70A 39.60 +.20 39.40 1 1895 ---- 43.00B 37.90A 37.90A 40.90 +.30 40.60 1900 ---- 44.40B 39.10A 39.10A 42.20 +.30 41.90 1905 ---- 45.80B 40.30A 40.30A 43.60 +.30 43.30 1910 ---- 47.30B 41.60A 41.60A 45.00 +.40 44.60 1 1915 ---- 48.90B 43.00A 43.00A 46.50 +.40 46.10 1920 ---- 50.50B 44.30A 44.30A 47.90 +.40 47.50 1 1925 ---- 52.10B 45.70A 45.70A 49.50 +.50 49.00 1930 ---- 53.70B 47.20A 47.20A 51.10 +.60 50.50 1935 ---- 55.40B 48.60A 48.60A 52.70 +.60 52.10 1940 ---- 57.20B 50.10A 50.10A 54.30 +.70 53.60 1945 ---- 58.90B 51.70A 51.70A 56.00 +.70 55.30 1 1950 ---- 60.70B 53.30A 53.30A 57.70 +.70 57.00 105 1955 ---- 62.60B 54.90A 54.90A 59.50 +.80 58.70 1960 ---- 64.50B 56.60A 56.60A 61.30 +.90 60.40 1965 ---- 66.40B 58.30A 58.30A 63.20 +1.00 62.20 1 1970 ---- 68.30B 60.00A 60.00A 65.00 +1.00 64.00 1975 ---- 70.30B 61.80A 61.80A 67.00 +1.10 65.90 1980 ---- 72.40B 63.60A 63.60A 68.90 +1.10 67.80 1985 ---- 74.50B 65.50A 65.50A 71.00 +1.20 69.80 1 1990 ---- 76.70B 67.40A 67.40A 73.00 +1.20 71.80 1995 ---- 78.80B 69.40A 69.40A 75.10 +1.30 73.80 2000 ---- 81.10B 71.40A 71.40A 77.20 +1.30 75.90 2 201 2005 ---- 83.30B 73.40A 73.40A 79.40 +1.30 78.10 2010 ---- 85.70B 75.50A 75.50A 81.60 +1.40 80.20 2015 ---- 88.00B 77.60A 77.60A 83.90 +1.50 82.40 2020 ---- 90.40B 79.80A 79.80A 86.20 +1.50 84.70 2025 ---- 92.80B 82.00A 82.00A 88.50 +1.50 87.00 2030 ---- 95.30B 84.20A 84.20A 90.90 +1.60 89.30 2035 ---- 97.80B 86.50A 86.50A 93.30 +1.60 91.70 2040 ---- 100.40B 88.80A 88.80A 95.80 +1.70 94.10 1 2045 ---- 103.00B 91.10A 91.10A 98.30 +1.70 96.60 2050 ---- 105.60B 93.50A 93.50A 100.80 +1.70 99.10 138 2055 ---- 108.30B 96.00A 96.00A 103.40 +1.80 101.60 2060 ---- 111.00B 98.50A 98.50A 106.00 +1.80 104.20 30 2065 ---- 113.80B 101.00A 101.00A 108.60 +1.80 106.80 2070 ---- 116.60B 103.50A 103.50A 111.30 +1.80 109.50 2075 ---- 119.40B 106.10A 106.10A 114.10 +2.00 112.10 2080 ---- 122.30B 108.80A 108.80A 116.80 +1.90 114.90 2085 ---- 125.20B 111.40A 111.40A 119.70 +2.00 117.70 2090 ---- 128.10B 114.20A 114.20A 122.50 +2.00 120.50 2095 ---- 131.10B 116.90A 116.90A 125.40 +2.10 123.30 2100 ---- 134.20B 119.70A 119.70A 128.30 +2.10 126.20 5 5 2105 ---- 137.20B 122.50A 122.50A 131.30 +2.20 129.10 2110 ---- 140.30B 125.40A 125.40A 134.30 +2.20 132.10 2115 ---- 143.40B 128.30A 128.30A 137.30 +2.30 135.00 2120 ---- 146.60B 131.20A 131.20A 140.40 +2.30 138.10 2125 ---- 149.80B 134.20A 134.20A 143.50 +2.40 141.10 2130 ---- 153.00B 137.20A 137.20A 146.60 +2.40 144.20 2135 ---- 156.30B 140.20A 140.20A 149.80 +2.40 147.40 2140 ---- 159.60B 143.30A 143.30A 153.00 +2.50 150.50 2145 ---- 162.90B 146.40A 146.40A 156.20 +2.50 153.70 2150 ---- 166.30B 149.50A 149.50A 159.50 +2.60 156.90 2155 ---- 169.70B 152.70A 152.70A 162.80 +2.60 160.20 2160 ---- 173.10B 155.90A 155.90A 166.10 +2.60 163.50 2165 ---- 176.60B 159.10A 159.10A 169.50 +2.70 166.80 2170 ---- 180.00B 162.40A 162.40A 172.90 +2.80 170.10 2175 ---- 183.50B 165.70A 165.70A 176.30 +2.80 173.50 2180 ---- 187.10B 169.00A 169.00A 179.80 +2.90 176.90 2185 ---- 190.60B 172.40A 172.40A 183.20 +2.90 180.30 2190 ---- 194.20B 175.80A 175.80A 186.70 +2.90 183.80 2195 ---- 197.90B 179.20A 179.20A 190.30 +3.00 187.30 2200 ---- 201.50B 182.60A 182.60A 193.80 +3.00 190.80 2205 ---- 205.20B 186.10A 186.10A 197.40 +3.10 194.30 2210 ---- 208.90B 189.60A 189.60A 201.00 +3.10 197.90 2215 ---- 212.60B 193.10A 193.10A 204.70 +3.20 201.50 2220 ---- 216.30B 196.70A 196.70A 208.30 +3.20 205.10 2225 ---- 220.10B 200.20A 200.20A 212.00 +3.30 208.70 2230 ---- 223.90B 203.90A 203.90A 215.70 +3.30 212.40 2235 ---- 227.70B 207.50A 207.50A 219.50 +3.40 216.10 2240 ---- 231.50B 211.10A 211.10A 223.20 +3.40 219.80 2245 ---- 235.40B 214.80A 214.80A 227.00 +3.50 223.50 2250 ---- 239.20B 218.50A 218.50A 230.80 +3.50 227.30 2255 ---- 243.10B 222.20A 222.20A 234.70 +3.60 231.10 2260 ---- 247.10B 226.00A 226.00A 238.50 +3.60 234.90 2265 ---- 251.00B 229.80A 229.80A 242.40 +3.70 238.70 2270 ---- 254.90B 233.60A 233.60A 246.30 +3.70 242.60 2275 ---- 258.90B 237.40A 237.40A 250.20 +3.80 246.40 2280 ---- 262.90B 241.20A 241.20A 254.10 +3.80 250.30 2285 ---- 266.90B 245.10A 245.10A 258.10 +3.90 254.20 2290 ---- 270.90B 248.90A 248.90A 262.00 +3.90 258.10 2295 ---- 275.00B 252.80A 252.80A 266.00 +3.90 262.10 2300 ---- 279.10B 256.80A 256.80A 270.00 +4.00 266.00 1 2305 ---- 283.10B 260.70A 260.70A 274.00 +4.00 270.00 2310 ---- 287.20B 264.60A 264.60A 278.10 +4.10 274.00 2315 ---- 291.30B 268.60A 268.60A 282.10 +4.10 278.00 2320 ---- 295.50B 272.60A 272.60A 286.20 +4.10 282.10 2325 ---- 299.60B 276.60A 276.60A 290.30 +4.20 286.10 2330 ---- 303.80B 280.60A 280.60A 294.40 +4.20 290.20 2340 ---- 312.10B 288.70A 288.70A 302.70 +4.40 298.30 2350 ---- 320.60B 296.90A 296.90A 311.00 +4.40 306.60 1 2360 ---- 329.00B 305.20A 305.20A 319.40 +4.50 314.90 2370 ---- 337.60B 313.40A 313.40A 327.80 +4.60 323.20 2375 ---- 341.90B 317.60A 317.60A 332.00 +4.60 327.40 2380 ---- 346.20B 321.80A 321.80A 336.30 +4.70 331.60 2390 ---- 354.80B 330.20A 330.20A 344.80 +4.70 340.10 2400 ---- 363.50B 338.70A 338.70A 353.40 +4.80 348.60 1 2410 ---- 372.20B 347.20A 347.20A 362.10 +4.90 357.20 2420 ---- 381.00B 355.80A 355.80A 370.70 +4.90 365.80 2425 ---- 385.40B 360.10A 360.10A 375.10 +5.00 370.10 2450 ---- 407.60B 381.80A 381.80A 397.10 +5.20 391.90 15 2475 ---- 430.00B 403.70A 403.70A 419.30 +5.40 413.90 2500 ---- 452.70B 426.00A 426.00A 441.70 +5.50 436.20 33 2525 ---- 475.50B 448.40A 448.40A 464.40 +5.70 458.70 1 2550 ---- 498.60B 471.10A 498.60B 487.30 +5.90 481.40 2575 ---- 521.80B 493.90A 521.80B 510.30 +6.00 504.30 2600 ---- 545.20B 517.00A 545.20B 533.60 +6.20 527.40 2 3 2700 ---- 640.00B 610.60A 640.00B 628.00 +6.80 621.20 12 3000 ---- ---- ---- 916.50A ---- ---- ---- 3500 ---- ---- ---- 1417.10A ---- ---- ---- 4000 ---- ---- ---- 1919.00A ---- ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 2 1275 ---- ---- ---- ---- .80 -.10 .90 37 1300 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1350 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1375 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1400 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1425 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1430 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1440 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1450 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1460 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1470 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1475 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1480 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1 1490 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 2 1500 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2 1510 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 3 1520 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1525 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1530 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1535 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1540 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 2 1545 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1550 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 3 1555 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1560 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 4 1565 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1570 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1575 ---- ---- 5.20A 5.20A 5.30 -.40 5.70 1580 ---- ---- 5.40A 5.40A 5.50 -.40 5.90 1585 ---- ---- 5.60A 5.60A 5.70 -.40 6.10 1590 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 1595 ---- ---- 6.00A 6.00A 6.10 -.50 6.60 1600 ---- ---- 6.20A 6.20A 6.40 -.40 6.80 281 1605 ---- ---- 6.40A 6.40A 6.60 -.40 7.00 1610 6.90 6.90 6.70A 6.70A 6.80 -.50 35 7.30 27 1615 ---- ---- 6.90A 6.90A 7.10 -.50 7.60 1620 ---- ---- 7.10A 7.10A 7.40 -.40 7.80 1625 ---- ---- 7.40A 7.40A 7.60 -.50 8.10 30 1630 ---- ---- 7.60A 7.60A 7.90 -.50 8.40 1635 ---- ---- 7.90A 7.90A 8.20 -.50 8.70 1640 ---- ---- 8.20A 8.20A 8.50 -.50 9.00 1645 ---- ---- 8.50A 8.50A 8.80 -.50 9.30 1650 ---- ---- 8.80A 8.80A 9.10 -.50 9.60 484 1655 ---- ---- 9.10A 9.10A 9.40 -.50 9.90 1660 ---- ---- 9.40A 9.40A 9.80 -.50 10.30 1665 ---- ---- 9.70A 9.70A 10.10 -.50 10.60 1670 ---- ---- 10.10A 10.10A 10.50 -.50 11.00 250 1675 ---- ---- 10.40A 10.40A 10.90 -.40 11.30 1680 ---- ---- 10.80A 10.80A 11.30 -.40 11.70 1685 ---- ---- 11.10A 11.10A 11.70 -.40 12.10 1690 ---- ---- 11.50A 11.50A 12.10 -.40 12.50 1695 ---- ---- 11.90A 11.90A 12.50 -.40 12.90 1700 ---- ---- 12.30A 12.30A 12.90 -.50 13.40 93 1705 ---- ---- 12.70A 12.70A 13.40 -.40 13.80 1710 ---- ---- 13.20A 13.20A 13.90 -.40 14.30 1715 ---- ---- 13.60A 13.60A 14.30 -.40 14.70 1720 ---- ---- 14.10A 14.10A 14.80 -.40 15.20 1725 ---- ---- 14.50A 14.50A 15.40 -.30 15.70 1730 ---- 16.30B 15.00A 15.00A 15.90 -.30 16.20 1735 ---- 16.90B 15.50A 15.50A 16.40 -.40 1 16.80 1 1740 ---- 17.50B 16.10A 16.10A 17.00 -.30 17.30 1745 ---- 18.10B 16.60A 16.60A 17.60 -.30 17.90 1750 ---- 18.70B 17.20A 17.20A 18.20 -.30 18.50 4 104 1755 ---- 19.40B 17.80A 17.80A 18.80 -.30 19.10 1760 ---- 20.10B 18.40A 18.40A 19.50 -.20 19.70 1765 ---- 20.80B 19.00A 19.00A 20.10 -.30 1 20.40 1 1770 ---- 21.50B 19.60A 19.60A 20.80 -.30 21.10 1775 ---- 22.20B 20.30A 20.30A 21.50 -.20 21.70 1 1780 ---- 23.00B 20.90A 20.90A 22.30 -.20 22.50 1785 ---- 23.80B 21.60A 21.60A 23.00 -.20 23.20 1790 ---- 24.60B 22.40A 22.40A 23.80 -.20 24.00 1795 ---- 25.50B 23.10A 23.10A 24.60 -.10 24.70 1800 ---- 26.40B 23.90A 23.90A 25.40 -.10 25.50 2 541 1805 ---- 27.30B 24.60A 24.60A 26.20 -.20 26.40 1810 ---- 28.20B 25.50A 25.50A 27.10 -.10 27.20 1815 ---- 29.10B 26.30A 26.30A 28.00 -.10 28.10 1820 ---- 30.10B 27.20A 27.20A 28.90 -.10 29.00 1825 ---- 31.10B 28.00A 28.00A 29.90 -.10 30.00 680 1830 ---- 32.20B 29.00A 29.00A 30.90 UNCH 30.90 1835 ---- 33.20B 29.90A 29.90A 31.90 UNCH 31.90 1840 ---- 34.30B 30.80A 30.80A 32.90 UNCH 32.90 1845 ---- 35.50B 31.80A 31.80A 34.00 UNCH 34.00 1850 ---- 36.60B 32.80A 32.80A 35.10 +.10 35.00 178 1855 ---- 37.80B 33.80A 33.80A 36.20 +.10 36.10 1860 ---- 39.10B 34.90A 34.90A 37.40 +.10 37.30 1865 ---- 40.30B 36.00A 36.00A 38.50 +.10 38.40 1870 ---- 41.60B 37.10A 37.10A 39.80 +.20 39.60 1875 ---- 42.90B 38.30A 38.30A 41.00 +.20 40.80 7 1880 ---- 44.30B 39.40A 39.40A 42.30 +.20 42.10 1885 ---- 45.70B 40.70A 40.70A 43.60 +.20 43.40 1890 ---- 47.10B 41.90A 41.90A 45.00 +.30 44.70 1895 ---- 48.60B 43.20A 43.20A 46.30 +.30 46.00 1900 ---- 50.10B 44.50A 44.50A 47.80 +.40 47.40 269 1905 ---- 51.60B 45.80A 45.80A 49.20 +.40 48.80 6 1910 ---- 53.20B 47.20A 47.20A 50.70 +.40 50.30 96 1915 ---- 54.80B 48.60A 48.60A 52.30 +.50 51.80 13 1920 ---- 56.40B 50.10A 50.10A 53.80 +.50 53.30 1925 ---- 58.10B 51.50A 51.50A 55.40 +.60 54.80 1930 ---- 59.80B 53.10A 53.10A 57.10 +.70 56.40 1935 ---- 61.60B 54.60A 54.60A 58.70 +.60 58.10 1 1940 ---- 63.40B 56.20A 56.20A 60.50 +.80 59.70 9 1945 ---- 65.20B 57.80A 57.80A 62.20 +.80 61.40 1950 ---- 67.10B 59.50A 59.50A 64.00 +.80 63.20 79 1955 ---- 69.00B 61.20A 61.20A 65.80 +.80 65.00 12 1960 ---- 71.00B 62.90A 62.90A 67.70 +.90 66.80 1965 ---- 72.90B 64.70A 64.70A 69.60 +1.00 68.60 1970 ---- 74.90B 66.50A 66.50A 71.50 +1.00 70.50 1975 ---- 77.00B 68.30A 68.30A 73.50 +1.00 72.50 1980 ---- 79.10B 70.20A 70.20A 75.60 +1.20 74.40 1985 ---- 81.20B 72.20A 72.20A 77.60 +1.10 76.50 24 1990 ---- 83.40B 74.10A 74.10A 79.70 +1.20 78.50 1995 ---- 85.70B 76.10A 76.10A 81.80 +1.20 80.60 2000 ---- 87.90B 78.20A 78.20A 84.00 +1.30 82.70 51 2005 ---- 90.20B 80.30A 80.30A 86.20 +1.30 84.90 2010 ---- 92.60B 82.40A 82.40A 88.50 +1.40 87.10 2015 ---- 95.00B 84.60A 84.60A 90.80 +1.40 89.40 2020 ---- 97.40B 86.80A 86.80A 93.10 +1.50 91.60 337 2025 ---- 99.80B 89.00A 89.00A 95.50 +1.50 94.00 2030 ---- 102.30B 91.30A 91.30A 97.90 +1.60 96.30 2035 ---- 104.90B 93.60A 93.60A 100.30 +1.60 98.70 2040 ---- 107.50B 95.90A 95.90A 102.80 +1.60 101.20 15 2045 ---- 110.10B 98.30A 98.30A 105.30 +1.60 103.70 2 2050 ---- 112.70B 100.70A 100.70A 107.90 +1.70 106.20 280 2055 ---- 115.40B 103.20A 103.20A 110.50 +1.80 108.70 107 2060 ---- 118.10B 105.70A 105.70A 113.10 +1.80 111.30 11 2065 ---- 120.90B 108.20A 108.20A 115.80 +1.80 114.00 2070 ---- 123.70B 110.80A 110.80A 118.50 +1.90 116.60 2075 ---- 126.50B 113.40A 113.40A 121.20 +1.90 119.30 7 2080 ---- 129.40B 116.10A 116.10A 124.00 +1.90 122.10 2085 ---- 132.30B 118.80A 118.80A 126.80 +1.90 124.90 1 2090 ---- 135.20B 121.50A 121.50A 129.70 +2.00 127.70 2095 ---- 138.20B 124.20A 124.20A 132.50 +2.00 130.50 2100 ---- 141.20B 127.00A 127.00A 135.50 +2.10 133.40 2105 ---- 144.30B 129.80A 129.80A 138.40 +2.10 136.30 2 2110 ---- 147.40B 132.70A 132.70A 141.40 +2.10 139.30 2115 ---- 150.50B 135.60A 135.60A 144.40 +2.10 142.30 2120 ---- 153.60B 138.50A 138.50A 147.50 +2.20 145.30 2125 ---- 156.80B 141.50A 141.50A 150.60 +2.30 148.30 2 2130 ---- 160.00B 144.50A 144.50A 153.70 +2.30 151.40 2135 ---- 163.20B 147.50A 147.50A 156.80 +2.30 154.50 2140 ---- 166.50B 150.60A 150.60A 160.00 +2.40 157.60 2145 ---- 169.80B 153.60A 153.60A 163.20 +2.40 160.80 2150 ---- 173.10B 156.80A 156.80A 166.50 +2.50 164.00 2155 ---- 176.50B 159.90A 159.90A 169.70 +2.50 167.20 2160 ---- 179.90B 163.10A 163.10A 173.00 +2.60 170.40 2165 ---- 183.30B 166.30A 166.30A 176.40 +2.70 173.70 2170 ---- 186.80B 169.60A 169.60A 179.70 +2.70 177.00 2175 ---- 190.20B 172.80A 172.80A 183.10 +2.80 180.30 14 2180 ---- 193.70B 176.10A 176.10A 186.50 +2.80 183.70 2185 ---- 197.30B 179.50A 179.50A 190.00 +2.90 187.10 2190 ---- 200.80B 182.80A 182.80A 193.50 +3.00 190.50 2195 ---- 204.40B 186.20A 186.20A 196.90 +3.00 193.90 2200 ---- 208.00B 189.60A 189.60A 200.50 +3.10 197.40 2 2205 ---- 211.60B 193.00A 193.00A 204.00 +3.10 200.90 2210 ---- 215.30B 196.50A 196.50A 207.60 +3.20 204.40 2215 ---- 218.90B 200.00A 200.00A 211.20 +3.20 208.00 2220 ---- 222.60B 203.50A 203.50A 214.80 +3.20 211.60 2225 ---- 226.40B 207.10A 207.10A 218.50 +3.30 215.20 2230 ---- 230.10B 210.60A 210.60A 222.10 +3.30 218.80 2235 ---- 233.90B 214.20A 214.20A 225.80 +3.30 222.50 2240 ---- 237.70B 217.80A 217.80A 229.50 +3.30 226.20 2245 ---- 241.50B 221.50A 221.50A 233.30 +3.40 229.90 2250 ---- 245.30B 225.10A 225.10A 237.00 +3.40 233.60 2255 ---- 249.20B 228.80A 228.80A 240.80 +3.40 237.40 2260 ---- 253.00B 232.50A 232.50A 244.60 +3.50 241.10 2265 ---- 256.90B 236.30A 236.30A 248.40 +3.50 244.90 2270 ---- 260.80B 240.00A 240.00A 252.30 +3.60 248.70 2275 ---- 264.80B 243.80A 243.80A 256.10 +3.50 252.60 2280 ---- 268.70B 247.60A 247.60A 260.00 +3.60 256.40 2285 ---- 272.70B 251.40A 251.40A 263.90 +3.60 260.30 2290 ---- 276.60B 255.20A 255.20A 267.90 +3.70 264.20 2295 ---- 280.60B 259.10A 259.10A 271.80 +3.70 268.10 2300 ---- 284.70B 263.00A 263.00A 275.80 +3.80 272.00 2305 ---- 288.70B 266.80A 266.80A 279.70 +3.80 275.90 2310 ---- 292.70B 270.80A 270.80A 283.70 +3.80 279.90 2315 ---- 296.80B 274.70A 274.70A 287.70 +3.80 283.90 2320 ---- 300.90B 278.60A 278.60A 291.80 +3.90 287.90 2325 ---- 305.00B 282.60A 282.60A 295.80 +3.90 291.90 2330 ---- 309.10B 286.60A 286.60A 299.90 +4.00 295.90 2340 ---- 317.40B 294.60A 294.60A 308.10 +4.10 304.00 2350 ---- 325.70B 302.70A 302.70A 316.30 +4.20 312.10 2360 ---- 334.10B 310.80A 310.80A 324.60 +4.30 320.30 2370 ---- 342.50B 319.00A 319.00A 332.90 +4.30 328.60 2375 ---- 346.80B 323.10A 323.10A 337.10 +4.40 332.70 2380 ---- 351.00B 327.30A 327.30A 341.30 +4.40 336.90 2390 ---- 359.60B 335.60A 335.60A 349.80 +4.50 345.30 2400 ---- 368.20B 344.00A 344.00A 358.20 +4.50 353.70 2410 ---- 376.80B 352.40A 352.40A 366.80 +4.70 362.10 2420 ---- 385.50B 360.90A 360.90A 375.40 +4.70 370.70 2425 ---- 389.80B 365.10A 365.10A 379.70 +4.80 374.90 2450 ---- 411.80B 386.60A 386.60A 401.40 +4.90 396.50 2475 ---- 434.00B 408.30A 408.30A 423.40 +5.10 418.30 2500 ---- 456.40B 430.30A 456.40B 445.60 +5.30 440.30 4 2525 ---- 479.10B 452.60A 479.10B 468.10 +5.50 462.60 3 2550 ---- 501.90B 475.00A 501.90B 490.70 +5.60 485.10 2575 ---- 525.00B 497.70A 525.00B 513.50 +5.80 507.70 2600 ---- 548.10B 520.50A 520.50A 536.60 +6.00 530.60 2800 ---- 738.20B 708.30A 738.20B 725.70 +7.10 718.60 18 3000 ---- 933.80B 902.40A 933.80B 921.10 +8.10 913.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 100 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1375 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1400 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1425 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1440 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1450 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1460 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1470 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1475 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1480 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1490 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1500 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1510 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 1520 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1525 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1530 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1540 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1545 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1550 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 1555 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 1560 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 1565 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1570 ---- ---- 6.20A 6.20A 6.20 -.40 6.60 1575 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 1580 ---- ---- 6.60A 6.60A 6.60 -.50 7.10 1585 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 1590 ---- ---- 7.00A 7.00A 7.10 -.40 7.50 1595 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 1600 ---- ---- 7.50A 7.50A 7.60 -.40 8.00 1605 ---- ---- 7.70A 7.70A 7.80 -.50 8.30 1610 ---- ---- 8.00A 8.00A 8.10 -.50 8.60 1615 ---- ---- 8.20A 8.20A 8.40 -.50 8.90 1620 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 1625 ---- ---- 8.80A 8.80A 9.00 -.40 9.40 1630 ---- ---- 9.10A 9.10A 9.30 -.40 9.70 1635 ---- ---- 9.40A 9.40A 9.60 -.50 10.10 1640 ---- ---- 9.70A 9.70A 9.90 -.50 10.40 1645 ---- ---- 10.00A 10.00A 10.30 -.40 10.70 1650 ---- ---- 10.30A 10.30A 10.60 -.50 11.10 1655 ---- ---- 10.70A 10.70A 10.90 -.50 11.40 1660 ---- ---- 11.00A 11.00A 11.30 -.50 11.80 1665 ---- ---- 11.40A 11.40A 11.70 -.50 12.20 1670 ---- ---- 11.70A 11.70A 12.10 -.40 12.50 1675 ---- ---- 12.10A 12.10A 12.50 -.40 12.90 1680 ---- ---- 12.50A 12.50A 12.90 -.40 13.30 1685 ---- ---- 12.90A 12.90A 13.30 -.50 13.80 1690 ---- ---- 13.30A 13.30A 13.70 -.50 14.20 1695 ---- ---- 13.70A 13.70A 14.20 -.40 14.60 1700 ---- ---- 14.10A 14.10A 14.70 -.40 15.10 40 1705 ---- ---- 14.60A 14.60A 15.10 -.50 15.60 1710 ---- ---- 15.00A 15.00A 15.60 -.50 16.10 1715 ---- ---- 15.50A 15.50A 16.10 -.50 16.60 1720 ---- ---- 16.00A 16.00A 16.70 -.40 17.10 1725 ---- ---- 16.50A 16.50A 17.20 -.40 17.60 1730 ---- ---- 17.00A 17.00A 17.70 -.40 18.10 1735 ---- ---- 17.60A 17.60A 18.30 -.40 18.70 1740 ---- ---- 18.10A 18.10A 18.90 -.40 19.30 1745 ---- 20.00B 18.70A 18.70A 19.50 -.40 19.90 1750 ---- 20.60B 19.30A 19.30A 20.10 -.40 20.50 1755 ---- 21.30B 19.90A 19.90A 20.80 -.30 21.10 1760 ---- 22.00B 20.50A 20.50A 21.40 -.40 21.80 1765 ---- 22.70B 21.10A 21.10A 22.10 -.40 22.50 1770 ---- 23.50B 21.80A 21.80A 22.80 -.40 23.20 1775 ---- 24.20B 22.50A 22.50A 23.50 -.40 23.90 1780 ---- 25.00B 23.20A 23.20A 24.30 -.30 24.60 1785 ---- 25.80B 23.90A 23.90A 25.00 -.40 25.40 1790 ---- 26.70B 24.60A 24.60A 25.80 -.40 26.20 1795 ---- 27.50B 25.40A 25.40A 26.60 -.40 27.00 1800 ---- 28.40B 26.10A 26.10A 27.50 -.30 27.80 300 1805 ---- 29.30B 26.90A 26.90A 28.30 -.40 28.70 1810 ---- 30.20B 27.80A 27.80A 29.20 -.30 29.50 1815 ---- 31.20B 28.60A 28.60A 30.10 -.30 30.40 1820 ---- 32.20B 29.50A 29.50A 31.00 -.30 31.30 1825 ---- 33.20B 30.40A 30.40A 32.00 -.30 32.30 1830 ---- 34.20B 31.30A 31.30A 33.00 -.20 33.20 1835 ---- 35.30B 32.30A 32.30A 34.00 -.20 34.20 1840 ---- 36.30B 33.20A 33.20A 35.00 -.20 35.20 1845 ---- 37.50B 34.20A 34.20A 36.10 -.10 36.20 1850 ---- 38.60B 35.20A 35.20A 37.20 -.10 37.30 1855 ---- 39.80B 36.20A 36.20A 38.30 UNCH 38.30 1860 ---- 41.00B 37.30A 37.30A 39.40 UNCH 39.40 1865 ---- 42.20B 38.40A 38.40A 40.60 UNCH 40.60 1870 ---- 43.50B 39.50A 39.50A 41.80 +.10 41.70 1875 ---- 44.80B 40.60A 40.60A 43.10 +.20 42.90 1880 ---- 46.10B 41.80A 41.80A 44.30 +.10 44.20 1885 ---- 47.50B 43.00A 43.00A 45.60 +.20 45.40 1890 ---- 48.90B 44.30A 44.30A 46.90 +.20 46.70 1895 ---- 50.30B 45.50A 45.50A 48.30 +.30 48.00 1900 ---- 51.80B 46.80A 46.80A 49.70 +.30 49.40 1 1905 ---- 53.30B 48.10A 48.10A 51.10 +.30 50.80 1 1910 ---- 54.80B 49.50A 49.50A 52.60 +.40 52.20 1 1915 ---- 56.40B 50.90A 50.90A 54.10 +.40 53.70 1920 ---- 58.00B 52.30A 52.30A 55.60 +.40 55.20 1925 ---- 59.60B 53.70A 53.70A 57.20 +.50 56.70 1930 ---- 61.30B 55.20A 55.20A 58.80 +.50 58.30 1935 ---- 63.00B 56.70A 56.70A 60.40 +.60 59.80 1940 ---- 64.70B 58.30A 58.30A 62.10 +.60 61.50 1945 ---- 66.50B 59.90A 59.90A 63.80 +.70 63.10 1950 ---- 68.30B 61.50A 61.50A 65.50 +.70 64.80 20 1955 ---- 70.20B 63.10A 63.10A 67.30 +.70 66.60 1960 ---- 72.10B 64.80A 64.80A 69.10 +.80 68.30 1965 ---- 74.00B 66.50A 66.50A 71.00 +.90 70.10 1970 ---- 76.00B 68.30A 68.30A 72.80 +.80 72.00 1975 ---- 78.00B 70.10A 70.10A 74.80 +1.00 73.80 1980 ---- 79.90B 71.90A 71.90A 76.70 +1.00 75.70 1985 ---- 82.00B 73.80A 73.80A 78.70 +1.00 77.70 1990 ---- 84.10B 75.70A 75.70A 80.70 +1.00 79.70 1995 ---- 86.20B 77.60A 77.60A 82.80 +1.10 81.70 2000 ---- 88.40B 79.60A 79.60A 84.90 +1.10 83.80 40 2005 ---- 90.60B 81.60A 81.60A 87.00 +1.10 85.90 2010 ---- 92.90B 83.70A 83.70A 89.20 +1.20 88.00 2015 ---- 95.20B 85.80A 85.80A 91.40 +1.20 90.20 2020 ---- 97.50B 87.90A 87.90A 93.60 +1.20 92.40 2025 ---- 99.80B 90.10A 90.10A 95.90 +1.20 94.70 2030 ---- 102.30B 92.30A 92.30A 98.20 +1.20 97.00 2035 ---- 104.70B 94.50A 94.50A 100.50 +1.20 99.30 2040 ---- 107.20B 96.80A 96.80A 102.90 +1.30 101.60 2045 ---- 109.70B 99.10A 99.10A 105.30 +1.30 104.00 2050 ---- 112.20B 101.40A 101.40A 107.80 +1.30 106.50 2055 ---- 114.80B 103.80A 103.80A 110.30 +1.30 109.00 2060 ---- 117.40B 106.20A 106.20A 112.80 +1.30 111.50 2065 ---- 120.10B 108.60A 108.60A 115.40 +1.40 114.00 2070 ---- 122.80B 111.10A 111.10A 118.00 +1.40 116.60 2075 ---- 125.50B 113.60A 113.60A 120.60 +1.40 119.20 2080 ---- 128.30B 116.20A 116.20A 123.30 +1.50 121.80 2085 ---- 131.00B 118.80A 118.80A 126.00 +1.50 124.50 2090 ---- 133.90B 121.40A 121.40A 128.70 +1.50 127.20 2095 ---- 136.70B 124.00A 124.00A 131.50 +1.50 130.00 2100 ---- 139.60B 126.70A 126.70A 134.30 +1.60 132.70 2105 ---- 142.60B 129.50A 129.50A 137.20 +1.60 135.60 2110 ---- 145.50B 132.20A 132.20A 140.00 +1.60 138.40 2115 ---- 148.50B 135.00A 135.00A 143.00 +1.70 141.30 2120 ---- 151.50B 137.80A 137.80A 145.90 +1.70 144.20 2125 ---- 154.60B 140.70A 140.70A 148.90 +1.80 147.10 169 2130 ---- 157.70B 143.60A 143.60A 151.90 +1.80 150.10 2135 ---- 160.80B 146.50A 146.50A 155.00 +2.00 153.00 2140 ---- 164.00B 149.40A 149.40A 158.00 +1.90 156.10 2145 ---- 167.20B 152.40A 152.40A 161.10 +2.00 159.10 2150 ---- 170.40B 155.40A 155.40A 164.30 +2.10 162.20 2155 ---- 173.60B 158.50A 158.50A 167.50 +2.20 165.30 2160 ---- 176.90B 161.50A 161.50A 170.70 +2.20 168.50 2165 ---- 180.20B 164.60A 164.60A 173.90 +2.30 171.60 2170 ---- 183.50B 167.80A 167.80A 177.10 +2.30 174.80 2175 ---- 186.90B 170.90A 170.90A 180.40 +2.40 178.00 2180 ---- 190.30B 174.10A 174.10A 183.70 +2.40 181.30 2185 ---- 193.70B 177.30A 177.30A 187.10 +2.50 184.60 2190 ---- 197.10B 180.60A 180.60A 190.40 +2.50 187.90 2195 ---- 200.60B 183.90A 183.90A 193.80 +2.60 191.20 2200 ---- 204.10B 187.20A 187.20A 197.20 +2.60 194.60 2205 ---- 207.60B 190.50A 190.50A 200.70 +2.70 198.00 2210 ---- 211.10B 193.80A 193.80A 204.20 +2.80 201.40 2215 ---- 214.70B 197.20A 197.20A 207.60 +2.80 204.80 2220 ---- 218.30B 200.60A 200.60A 211.10 +2.80 208.30 2225 ---- 221.90B 204.10A 204.10A 214.70 +2.90 211.80 2230 ---- 225.50B 207.50A 207.50A 218.20 +2.90 215.30 2235 ---- 229.20B 211.00A 211.00A 221.80 +3.00 218.80 2240 ---- 232.80B 214.50A 214.50A 225.40 +3.00 222.40 2245 ---- 236.50B 218.00A 218.00A 229.10 +3.10 226.00 2250 ---- 240.30B 221.60A 221.60A 232.70 +3.10 229.60 2255 ---- 244.00B 225.20A 225.20A 236.40 +3.20 233.20 2260 ---- 247.80B 228.80A 228.80A 240.10 +3.20 236.90 2265 ---- 251.50B 232.40A 232.40A 243.80 +3.30 240.50 2270 ---- 255.30B 236.00A 236.00A 247.50 +3.30 244.20 2275 ---- 259.20B 239.70A 239.70A 251.30 +3.30 248.00 2280 ---- 263.00B 243.40A 243.40A 255.00 +3.30 251.70 2285 ---- 266.90B 247.10A 247.10A 258.80 +3.40 255.40 2290 ---- 270.70B 250.80A 250.80A 262.60 +3.40 259.20 2295 ---- 274.60B 254.60A 254.60A 266.50 +3.50 263.00 2300 ---- 278.50B 258.30A 258.30A 270.30 +3.50 266.80 2305 ---- 282.50B 262.10A 262.10A 274.20 +3.50 270.70 2310 ---- 286.40B 265.90A 265.90A 278.10 +3.60 274.50 2315 ---- 290.40B 269.70A 269.70A 282.00 +3.60 278.40 2320 ---- 294.40B 273.60A 273.60A 285.90 +3.60 282.30 2325 ---- 298.40B 277.40A 277.40A 289.90 +3.70 286.20 2330 ---- 302.40B 281.30A 281.30A 293.80 +3.70 290.10 2335 ---- 306.40B 285.20A 285.20A 297.80 +3.80 294.00 2340 ---- 310.40B 289.10A 289.10A 301.80 +3.80 298.00 2345 ---- 314.50B 293.00A 293.00A 305.80 +3.80 302.00 2350 ---- 318.60B 297.00A 297.00A 309.80 +3.80 306.00 2360 ---- 326.80B 304.90A 304.90A 317.90 +3.90 314.00 2370 ---- 335.00B 312.90A 312.90A 326.00 +4.00 322.00 2375 ---- 339.10B 317.00A 317.00A 330.10 +4.00 326.10 2380 ---- 343.30B 321.00A 321.00A 334.20 +4.00 330.20 2390 ---- 351.70B 329.10A 329.10A 342.50 +4.10 338.40 2400 ---- 360.10B 337.30A 337.30A 350.80 +4.20 346.60 2410 ---- 368.50B 345.50A 345.50A 359.10 +4.20 354.90 2420 ---- 377.00B 353.80A 353.80A 367.50 +4.30 363.20 2425 ---- 381.30B 358.00A 358.00A 371.80 +4.40 367.40 2430 ---- 385.60B 362.10A 362.10A 376.00 +4.40 371.60 2440 ---- 394.10B 370.50A 370.50A 384.50 +4.50 380.00 2450 ---- 402.80B 379.00A 379.00A 393.00 +4.50 388.50 2475 ---- 424.50B 400.30A 400.30A 414.60 +4.70 409.90 2500 ---- 446.60B 421.80A 421.80A 436.40 +4.90 431.50 2525 ---- 468.80B 443.60A 443.60A 458.40 +5.10 453.30 2550 ---- 491.20B 465.70A 465.70A 480.60 +5.20 475.40 2575 ---- 513.90B 487.90A 487.90A 503.10 +5.40 497.70 2600 ---- 536.70B 510.20A 510.20A 525.70 +5.50 520.20 2625 ---- 559.70B 533.00A 533.00A 548.50 +5.60 542.90 2975 ---- 893.80B 863.50A 863.50A 881.40 +7.60 873.80 3000 ---- 918.30B 887.80A 887.80A 905.90 +7.70 898.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.00 -.20 2.20 1375 ---- ---- ---- ---- 2.30 -.20 2.50 1400 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1425 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1440 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1450 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1460 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1470 3.90 3.90 3.80A 3.90 4.00 -.30 2 4.30 1475 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1480 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1490 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1500 4.90 5.00 4.90 5.00 4.80 -.40 12 5.20 1510 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 1520 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1525 ---- ---- 5.70A 5.70A 5.70 -.30 6.00 1530 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 1540 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1545 ---- ---- 6.50A 6.50A 6.40 -.40 6.80 1550 ---- ---- 6.70A 6.70A 6.60 -.40 7.00 1555 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 1560 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 1565 ---- ---- 7.30A 7.30A 7.30 -.40 7.70 1570 ---- ---- 7.50A 7.50A 7.50 -.40 7.90 1575 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1580 ---- ---- 8.00A 8.00A 8.00 -.40 8.40 1585 ---- ---- 8.20A 8.20A 8.20 -.50 8.70 1590 ---- ---- 8.50A 8.50A 8.50 -.40 8.90 1595 ---- ---- 8.80A 8.80A 8.80 -.40 9.20 1 1600 ---- ---- 9.10A 9.10A 9.10 -.40 9.50 200 200 1605 ---- ---- 9.40A 9.40A 9.40 -.40 9.80 1610 ---- ---- 9.70A 9.70A 9.70 -.40 10.10 1615 ---- ---- 10.00A 10.00A 10.00 -.40 10.40 1620 ---- ---- 10.30A 10.30A 10.30 -.40 10.70 1625 ---- ---- 10.60A 10.60A 10.60 -.50 11.10 1630 ---- ---- 10.90A 10.90A 11.00 -.40 11.40 1635 ---- ---- 11.30A 11.30A 11.30 -.50 11.80 1640 ---- ---- 11.60A 11.60A 11.70 -.40 12.10 1645 ---- ---- 12.00A 12.00A 12.10 -.40 12.50 1650 ---- ---- 12.30A 12.30A 12.50 -.40 12.90 1655 ---- ---- 12.70A 12.70A 12.90 -.40 13.30 1660 ---- ---- 13.10A 13.10A 13.30 -.40 13.70 1665 ---- ---- 13.50A 13.50A 13.70 -.40 14.10 1670 ---- ---- 13.90A 13.90A 14.10 -.40 14.50 1675 ---- ---- 14.30A 14.30A 14.50 -.50 15.00 1680 ---- ---- 14.70A 14.70A 15.00 -.40 15.40 1685 ---- ---- 15.20A 15.20A 15.50 -.40 15.90 1690 ---- ---- 15.60A 15.60A 15.90 -.50 16.40 1695 ---- ---- 16.10A 16.10A 16.40 -.50 16.90 1700 ---- ---- 16.60A 16.60A 16.90 -.50 17.40 1705 ---- ---- 17.10A 17.10A 17.50 -.40 17.90 1710 ---- ---- 17.60A 17.60A 18.00 -.40 18.40 1715 ---- ---- 18.10A 18.10A 18.60 -.40 19.00 1720 ---- ---- 18.60A 18.60A 19.10 -.40 19.50 1725 ---- ---- 19.20A 19.20A 19.70 -.40 20.10 1730 ---- ---- 19.80A 19.80A 20.30 -.40 20.70 1735 ---- ---- 20.40A 20.40A 20.90 -.40 21.30 1740 ---- ---- 21.00A 21.00A 21.60 -.40 22.00 1745 ---- ---- 21.60A 21.60A 22.20 -.40 22.60 1750 ---- ---- 22.20A 22.20A 22.90 -.40 23.30 1755 ---- ---- 22.90A 22.90A 23.60 -.40 24.00 1760 ---- ---- 23.60A 23.60A 24.30 -.40 24.70 1765 ---- 25.50B 24.30A 24.30A 25.00 -.40 25.40 1770 ---- 26.30B 25.00A 25.00A 25.80 -.40 26.20 1775 ---- 27.10B 25.70A 25.70A 26.60 -.30 26.90 1780 ---- 28.00B 26.50A 26.50A 27.40 -.30 27.70 1785 ---- 28.90B 27.30A 27.30A 28.20 -.30 28.50 1790 ---- 29.80B 28.10A 28.10A 29.10 -.30 29.40 1795 ---- 30.70B 28.90A 28.90A 29.90 -.30 30.20 1800 ---- 31.60B 29.80A 29.80A 30.80 -.30 31.10 1805 ---- 32.60B 30.60A 30.60A 31.80 -.20 32.00 1810 ---- 33.60B 31.50A 31.50A 32.70 -.30 33.00 1815 ---- 34.60B 32.40A 32.40A 33.70 -.20 33.90 1820 ---- 35.60B 33.40A 33.40A 34.70 -.20 34.90 1825 ---- 36.70B 34.40A 34.40A 35.70 -.20 35.90 1830 ---- 37.80B 35.30A 35.30A 36.80 -.10 36.90 1835 ---- 38.90B 36.40A 36.40A 37.80 -.20 38.00 1840 ---- 40.10B 37.40A 37.40A 38.90 -.10 39.00 1845 ---- 41.30B 38.50A 38.50A 40.10 UNCH 40.10 1850 ---- 42.50B 39.50A 39.50A 41.20 -.10 41.30 1855 ---- 43.70B 40.60A 40.60A 42.40 UNCH 42.40 1860 ---- 45.00B 41.80A 41.80A 43.60 UNCH 43.60 1865 ---- 46.30B 42.90A 42.90A 44.90 +.10 44.80 1870 ---- 47.70B 44.10A 44.10A 46.20 +.10 46.10 1875 ---- 49.00B 45.30A 45.30A 47.40 UNCH 47.40 1880 ---- 50.40B 46.60A 46.60A 48.80 +.10 48.70 1885 ---- 51.80B 47.90A 47.90A 50.10 +.10 50.00 1890 ---- 53.30B 49.20A 49.20A 51.50 +.20 51.30 1895 ---- 54.80B 50.50A 50.50A 52.90 +.20 52.70 1900 ---- 56.30B 51.90A 51.90A 54.40 +.20 54.20 1 1905 ---- 57.90B 53.30A 53.30A 55.90 +.30 55.60 1910 ---- 59.50B 54.70A 54.70A 57.40 +.30 57.10 1915 ---- 61.10B 56.10A 56.10A 59.00 +.40 58.60 1920 ---- 62.70B 57.60A 57.60A 60.50 +.40 60.10 1925 ---- 64.40B 59.10A 59.10A 62.20 +.50 61.70 1930 ---- 66.10B 60.70A 60.70A 63.80 +.50 63.30 1935 ---- 67.90B 62.30A 62.30A 65.50 +.50 65.00 1940 ---- 69.70B 63.90A 63.90A 67.20 +.50 66.70 1945 ---- 71.50B 65.50A 65.50A 69.00 +.60 68.40 1950 ---- 73.40B 67.20A 67.20A 70.80 +.70 70.10 20 1955 ---- 75.30B 68.90A 68.90A 72.60 +.70 71.90 1960 ---- 77.20B 70.70A 70.70A 74.50 +.80 73.70 1965 ---- 79.20B 72.40A 72.40A 76.40 +.80 75.60 1970 ---- 81.20B 74.30A 74.30A 78.30 +.90 77.40 1975 ---- 83.10B 76.10A 76.10A 80.30 +.90 79.40 1980 ---- 85.10B 78.00A 78.00A 82.30 +1.00 81.30 1985 ---- 87.20B 79.90A 79.90A 84.30 +1.00 83.30 1990 ---- 89.40B 81.90A 81.90A 86.40 +1.10 85.30 1995 ---- 91.50B 83.80A 83.80A 88.50 +1.10 87.40 2000 ---- 93.80B 85.90A 85.90A 90.60 +1.10 89.50 2005 ---- 96.00B 88.00A 88.00A 92.80 +1.20 91.60 2010 ---- 98.30B 90.10A 90.10A 95.00 +1.20 93.80 2015 ---- 100.60B 92.20A 92.20A 97.20 +1.20 96.00 2020 ---- 102.90B 94.40A 94.40A 99.50 +1.20 98.30 2025 ---- 105.30B 96.60A 96.60A 101.80 +1.20 100.60 2030 ---- 107.70B 98.80A 98.80A 104.10 +1.20 102.90 2035 ---- 110.20B 101.00A 101.00A 106.50 +1.30 105.20 2040 ---- 112.70B 103.30A 103.30A 108.90 +1.30 107.60 2045 ---- 115.20B 105.70A 105.70A 111.30 +1.30 110.00 2050 ---- 117.80B 108.00A 108.00A 113.80 +1.30 112.50 2055 ---- 120.40B 110.40A 110.40A 116.30 +1.30 115.00 2060 ---- 123.00B 112.90A 112.90A 118.80 +1.30 117.50 2065 ---- 125.70B 115.30A 115.30A 121.40 +1.30 120.10 2070 ---- 128.30B 117.80A 117.80A 124.00 +1.30 122.70 2075 ---- 131.10B 120.40A 120.40A 126.70 +1.40 125.30 2080 ---- 133.80B 122.90A 122.90A 129.30 +1.40 127.90 15 2085 ---- 136.60B 125.50A 125.50A 132.10 +1.50 130.60 2090 ---- 139.50B 128.10A 128.10A 134.80 +1.40 133.40 2095 ---- 142.30B 130.80A 130.80A 137.60 +1.50 136.10 2100 ---- 145.20B 133.50A 133.50A 140.40 +1.50 138.90 2105 ---- 148.10B 136.20A 136.20A 143.30 +1.60 141.70 2110 ---- 151.10B 139.00A 139.00A 146.20 +1.60 144.60 2115 ---- 154.10B 141.80A 141.80A 149.10 +1.70 147.40 2120 ---- 157.10B 144.60A 144.60A 152.00 +1.70 150.30 2125 ---- 160.20B 147.50A 147.50A 155.00 +1.70 153.30 2130 ---- 163.30B 150.40A 150.40A 158.00 +1.80 156.20 2135 ---- 166.40B 153.30A 153.30A 161.10 +1.90 159.20 2140 ---- 169.50B 156.20A 156.20A 164.20 +2.00 162.20 2145 ---- 172.70B 159.20A 159.20A 167.30 +2.00 165.30 2150 ---- 175.90B 162.20A 162.20A 170.40 +2.00 168.40 2155 ---- 179.10B 165.30A 165.30A 173.60 +2.10 171.50 2160 ---- 182.40B 168.30A 168.30A 176.80 +2.20 174.60 2165 ---- 185.70B 171.40A 171.40A 180.00 +2.20 177.80 2170 ---- 189.00B 174.50A 174.50A 183.20 +2.20 181.00 2175 ---- 192.30B 177.70A 177.70A 186.50 +2.30 184.20 2180 ---- 195.70B 180.90A 180.90A 189.80 +2.40 187.40 2185 ---- 199.10B 184.10A 184.10A 193.10 +2.40 190.70 2190 ---- 202.50B 187.30A 187.30A 196.50 +2.50 194.00 2195 ---- 206.00B 190.60A 190.60A 199.80 +2.50 197.30 2200 ---- 209.50B 193.90A 193.90A 203.20 +2.50 200.70 2205 ---- 212.90B 197.20A 197.20A 206.70 +2.70 204.00 2210 ---- 216.50B 200.60A 200.60A 210.10 +2.70 207.40 2215 ---- 220.00B 203.90A 203.90A 213.60 +2.70 210.90 2220 ---- 223.60B 207.30A 207.30A 217.10 +2.80 214.30 2225 ---- 227.20B 210.70A 210.70A 220.60 +2.80 217.80 2230 ---- 230.80B 214.20A 214.20A 224.10 +2.80 221.30 2235 ---- 234.40B 217.60A 217.60A 227.70 +2.90 224.80 2240 ---- 238.10B 221.10A 221.10A 231.30 +3.00 228.30 2245 ---- 241.80B 224.60A 224.60A 234.90 +3.00 231.90 2250 ---- 245.50B 228.20A 228.20A 238.50 +3.00 235.50 2255 ---- 249.20B 231.70A 231.70A 242.10 +3.00 239.10 2260 ---- 252.90B 235.30A 235.30A 245.80 +3.10 242.70 2265 ---- 256.70B 238.90A 238.90A 249.50 +3.10 246.40 2270 ---- 260.40B 242.60A 242.60A 253.20 +3.10 250.10 2275 ---- 264.20B 246.20A 246.20A 256.90 +3.20 253.70 2280 ---- 268.10B 249.90A 249.90A 260.70 +3.20 257.50 2285 ---- 271.90B 253.50A 253.50A 264.50 +3.30 261.20 2290 ---- 275.70B 257.20A 257.20A 268.30 +3.30 265.00 2295 ---- 279.60B 261.00A 261.00A 272.10 +3.40 268.70 2300 ---- 283.50B 264.70A 264.70A 275.90 +3.40 272.50 2305 ---- 287.40B 268.50A 268.50A 279.70 +3.40 276.30 2310 ---- 291.30B 272.30A 272.30A 283.60 +3.40 280.20 2315 ---- 295.30B 276.10A 276.10A 287.50 +3.50 284.00 2320 ---- 299.20B 279.90A 279.90A 291.40 +3.50 287.90 2325 ---- 303.20B 283.70A 283.70A 295.30 +3.50 291.80 2330 ---- 307.20B 287.60A 287.60A 299.30 +3.60 295.70 2335 ---- 311.20B 291.40A 291.40A 303.20 +3.60 299.60 2340 ---- 315.20B 295.30A 295.30A 307.20 +3.70 303.50 2345 ---- 319.20B 299.20A 299.20A 311.20 +3.70 307.50 2350 ---- 323.20B 303.10A 303.10A 315.20 +3.80 311.40 2360 ---- 331.40B 311.00A 311.00A 323.20 +3.80 319.40 2370 ---- 339.50B 319.00A 319.00A 331.30 +3.90 327.40 2375 ---- 343.70B 323.00A 323.00A 335.40 +3.90 331.50 2380 ---- 347.80B 327.00A 327.00A 339.50 +4.00 335.50 2390 ---- 356.10B 335.00A 335.00A 347.70 +4.10 343.60 2400 ---- 364.40B 343.10A 343.10A 355.90 +4.10 351.80 2410 ---- 372.80B 351.30A 351.30A 364.20 +4.10 360.10 2420 ---- 381.20B 359.50A 359.50A 372.60 +4.30 368.30 2425 ---- 385.40B 363.60A 363.60A 376.70 +4.20 372.50 2430 ---- 389.70B 367.80A 367.80A 380.90 +4.20 376.70 2440 ---- 398.20B 376.10A 376.10A 389.40 +4.40 385.00 2450 ---- 406.70B 384.40A 384.40A 397.90 +4.50 393.40 2475 ---- 428.30B 405.50A 405.50A 419.20 +4.60 414.60 2500 ---- 450.10B 426.90A 426.90A 440.80 +4.70 436.10 2525 ---- 472.20B 448.50A 448.50A 462.70 +4.90 457.80 2550 ---- 494.40B 470.30A 470.30A 484.70 +5.00 479.70 2575 ---- 516.90B 492.40A 492.40A 507.00 +5.20 501.80 2600 ---- 539.50B 514.20A 514.20A 529.40 +5.30 524.10 2625 ---- 562.30B 536.50A 536.50A 552.00 +5.40 546.60 3400 ---- ---- 1284.00A 1284.00A 1303.90 +9.00 1294.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.90 -.10 3.00 1375 ---- ---- ---- ---- 3.40 -.10 3.50 1400 ---- ---- ---- ---- 3.90 -.20 4.10 1425 ---- ---- ---- ---- 4.60 -.10 4.70 1450 ---- ---- ---- ---- 5.30 -.20 5.50 1460 ---- ---- ---- ---- 5.60 -.20 5.80 1470 ---- ---- ---- ---- 6.00 -.10 6.10 1475 ---- ---- ---- ---- 6.10 -.20 6.30 1480 ---- ---- ---- ---- 6.30 -.20 6.50 1490 ---- ---- ---- ---- 6.70 -.20 6.90 1500 ---- ---- ---- ---- 7.10 -.10 7.20 1510 ---- ---- ---- ---- 7.50 -.20 7.70 1520 ---- ---- ---- ---- 7.90 -.20 8.10 1525 ---- ---- ---- ---- 8.20 -.10 8.30 1530 ---- ---- ---- ---- 8.40 -.20 8.60 1540 ---- ---- ---- ---- 8.90 -.10 9.00 1545 ---- ---- ---- ---- 9.10 -.20 9.30 1550 ---- ---- ---- ---- 9.40 -.10 9.50 1555 ---- ---- ---- ---- 9.60 -.20 9.80 1560 ---- ---- ---- ---- 9.90 -.20 10.10 1565 ---- ---- ---- ---- 10.20 -.10 10.30 1570 ---- ---- ---- ---- 10.40 -.20 10.60 1575 ---- ---- ---- ---- 10.70 -.20 10.90 1580 ---- ---- ---- ---- 11.00 -.20 11.20 1585 ---- ---- ---- ---- 11.30 -.20 11.50 1590 ---- ---- ---- ---- 11.60 -.20 11.80 1595 ---- ---- ---- ---- 11.90 -.20 12.10 1600 ---- ---- ---- ---- 12.20 -.20 12.40 1605 ---- ---- ---- ---- 12.60 -.10 12.70 1610 ---- ---- ---- ---- 12.90 -.20 13.10 1615 ---- ---- ---- ---- 13.20 -.20 13.40 1620 ---- ---- ---- ---- 13.60 -.10 13.70 1625 ---- ---- ---- ---- 13.90 -.20 14.10 1630 ---- ---- ---- ---- 14.30 -.20 14.50 1635 ---- ---- ---- ---- 14.70 -.10 14.80 1640 ---- ---- ---- ---- 15.00 -.20 15.20 1645 ---- ---- ---- ---- 15.40 -.20 15.60 1650 ---- ---- ---- ---- 15.80 -.20 16.00 1655 ---- ---- ---- ---- 16.20 -.20 16.40 1660 ---- ---- ---- ---- 16.70 -.10 16.80 1665 ---- ---- ---- ---- 17.10 -.10 17.20 1670 ---- ---- ---- ---- 17.50 -.20 17.70 1675 ---- ---- ---- ---- 18.00 -.10 18.10 1680 ---- ---- ---- ---- 18.40 -.20 18.60 1685 ---- ---- ---- ---- 18.90 -.10 19.00 1690 ---- ---- ---- ---- 19.40 -.10 19.50 1695 ---- ---- ---- ---- 19.90 -.10 20.00 1700 ---- ---- ---- ---- 20.40 -.10 20.50 1705 ---- ---- ---- ---- 20.90 -.10 21.00 1710 ---- ---- ---- ---- 21.40 -.10 21.50 1715 ---- ---- ---- ---- 21.90 -.20 22.10 1720 ---- ---- ---- ---- 22.50 -.10 22.60 1725 ---- ---- ---- ---- 23.10 -.10 23.20 1730 ---- ---- ---- ---- 23.60 -.20 23.80 1735 ---- ---- ---- ---- 24.20 -.10 24.30 1740 ---- ---- ---- ---- 24.80 -.20 25.00 1745 ---- ---- ---- ---- 25.50 -.10 25.60 1750 ---- ---- ---- ---- 26.10 -.10 26.20 1755 ---- ---- ---- ---- 26.80 -.10 26.90 1760 ---- ---- ---- ---- 27.50 UNCH 27.50 1765 ---- ---- ---- ---- 28.10 -.10 28.20 1770 ---- ---- ---- ---- 28.90 UNCH 28.90 1775 ---- ---- ---- ---- 29.60 UNCH 29.60 1780 ---- ---- ---- ---- 30.30 -.10 30.40 1785 ---- ---- ---- ---- 31.10 UNCH 31.10 1790 ---- ---- ---- ---- 31.90 UNCH 31.90 1795 ---- ---- ---- ---- 32.70 UNCH 32.70 1800 ---- ---- ---- ---- 33.50 UNCH 33.50 1805 ---- ---- ---- ---- 34.40 UNCH 34.40 1810 ---- ---- ---- ---- 35.30 UNCH 35.30 1815 ---- ---- ---- ---- 36.20 +.10 36.10 1820 ---- ---- ---- ---- 37.10 +.10 37.00 1825 ---- ---- ---- ---- 38.00 UNCH 38.00 1830 ---- ---- ---- ---- 39.00 +.10 38.90 1835 ---- ---- ---- ---- 40.00 +.10 39.90 1840 ---- ---- ---- ---- 41.00 +.10 40.90 1845 ---- ---- ---- ---- 42.10 +.10 42.00 1850 ---- ---- ---- ---- 43.10 +.10 43.00 1855 ---- ---- ---- ---- 44.20 +.10 44.10 1860 ---- ---- ---- ---- 45.40 +.20 45.20 1865 ---- ---- ---- ---- 46.50 +.10 46.40 1870 ---- ---- ---- ---- 47.70 +.20 47.50 1875 ---- ---- ---- ---- 48.90 +.20 48.70 1880 ---- ---- ---- ---- 50.20 +.20 50.00 1885 ---- ---- ---- ---- 51.50 +.30 51.20 1890 ---- ---- ---- ---- 52.80 +.30 52.50 1895 ---- ---- ---- ---- 54.10 +.30 53.80 1900 ---- ---- ---- ---- 55.50 +.30 55.20 1905 ---- ---- ---- ---- 56.90 +.30 56.60 1910 ---- ---- ---- ---- 58.30 +.30 58.00 1915 ---- ---- ---- ---- 59.80 +.40 59.40 1920 ---- ---- ---- ---- 61.30 +.40 60.90 1925 ---- ---- ---- ---- 62.80 +.40 62.40 1930 ---- ---- ---- ---- 64.40 +.50 63.90 1935 ---- ---- ---- ---- 66.00 +.50 65.50 1940 ---- ---- ---- ---- 67.60 +.50 67.10 1945 ---- ---- ---- ---- 69.30 +.50 68.80 1950 ---- ---- ---- ---- 71.00 +.60 70.40 1955 ---- ---- ---- ---- 72.70 +.50 72.20 1960 ---- ---- ---- ---- 74.50 +.60 73.90 1965 ---- ---- ---- ---- 76.30 +.60 75.70 1970 ---- ---- ---- ---- 78.20 +.70 77.50 1975 ---- ---- ---- ---- 80.00 +.60 79.40 1980 ---- ---- ---- ---- 82.00 +.80 81.20 1985 ---- ---- ---- ---- 83.90 +.70 83.20 1990 ---- ---- ---- ---- 85.90 +.80 85.10 1995 ---- ---- ---- ---- 87.90 +.80 87.10 2000 ---- ---- ---- ---- 90.00 +.80 89.20 2005 ---- ---- ---- ---- 92.10 +.90 91.20 2010 ---- ---- ---- ---- 94.30 +.90 93.40 2015 ---- ---- ---- ---- 96.40 +.90 95.50 2020 ---- ---- ---- ---- 98.70 +1.00 97.70 2025 ---- ---- ---- ---- 100.90 +1.00 99.90 2030 ---- ---- ---- ---- 103.20 +1.00 102.20 2035 ---- ---- ---- ---- 105.50 +1.00 104.50 2040 ---- ---- ---- ---- 107.90 +1.10 106.80 2045 ---- ---- ---- ---- 110.30 +1.10 109.20 2050 ---- ---- ---- ---- 112.80 +1.20 111.60 2055 ---- ---- ---- ---- 115.20 +1.20 114.00 2060 ---- ---- ---- ---- 117.70 +1.20 116.50 2065 ---- ---- ---- ---- 120.30 +1.30 119.00 2070 ---- ---- ---- ---- 122.90 +1.40 121.50 2075 ---- ---- ---- ---- 125.50 +1.40 124.10 2080 ---- ---- ---- ---- 128.20 +1.50 126.70 2085 ---- ---- ---- ---- 130.80 +1.40 129.40 2090 ---- ---- ---- ---- 133.60 +1.50 132.10 2095 ---- ---- ---- ---- 136.30 +1.50 134.80 2100 ---- ---- ---- ---- 139.10 +1.60 137.50 2105 ---- ---- ---- ---- 141.90 +1.60 140.30 2110 ---- ---- ---- ---- 144.80 +1.70 143.10 2115 ---- ---- ---- ---- 147.70 +1.70 146.00 2120 ---- ---- ---- ---- 150.60 +1.70 148.90 2125 ---- ---- ---- ---- 153.50 +1.70 151.80 2130 ---- ---- ---- ---- 156.50 +1.80 154.70 2135 ---- ---- ---- ---- 159.50 +1.80 157.70 2140 ---- ---- ---- ---- 162.60 +1.90 160.70 2145 ---- ---- ---- ---- 165.60 +1.90 163.70 2150 ---- ---- ---- ---- 168.70 +1.90 166.80 2155 ---- ---- ---- ---- 171.80 +2.00 169.80 2160 ---- ---- ---- ---- 175.00 +2.00 173.00 2165 ---- ---- ---- ---- 178.20 +2.10 176.10 2170 ---- ---- ---- ---- 181.40 +2.10 179.30 2175 ---- ---- ---- ---- 184.60 +2.20 182.40 2180 ---- ---- ---- ---- 187.90 +2.20 185.70 2185 ---- ---- ---- ---- 191.10 +2.20 188.90 2190 ---- ---- ---- ---- 194.50 +2.30 192.20 2195 ---- ---- ---- ---- 197.80 +2.30 195.50 2200 ---- ---- ---- ---- 201.10 +2.30 198.80 2205 ---- ---- ---- ---- 204.50 +2.40 202.10 2210 ---- ---- ---- ---- 207.90 +2.40 205.50 2215 ---- ---- ---- ---- 211.30 +2.40 208.90 2220 ---- ---- ---- ---- 214.80 +2.50 212.30 2225 ---- ---- ---- ---- 218.30 +2.60 215.70 2230 ---- ---- ---- ---- 221.70 +2.60 219.10 2235 ---- ---- ---- ---- 225.20 +2.60 222.60 2240 ---- ---- ---- ---- 228.80 +2.70 226.10 2245 ---- ---- ---- ---- 232.30 +2.70 229.60 2250 ---- ---- ---- ---- 235.90 +2.80 233.10 2255 ---- ---- ---- ---- 239.50 +2.80 236.70 2260 ---- ---- ---- ---- 243.10 +2.90 240.20 2265 ---- ---- ---- ---- 246.70 +2.90 243.80 2270 ---- ---- ---- ---- 250.40 +3.00 247.40 2275 ---- ---- ---- ---- 254.00 +2.90 251.10 2280 ---- ---- ---- ---- 257.70 +3.00 254.70 2285 ---- ---- ---- ---- 261.40 +3.00 258.40 2290 ---- ---- ---- ---- 265.10 +3.10 262.00 2295 ---- ---- ---- ---- 268.80 +3.10 265.70 2300 ---- ---- ---- ---- 272.60 +3.20 269.40 2305 ---- ---- ---- ---- 276.40 +3.20 273.20 2310 ---- ---- ---- ---- 280.10 +3.20 276.90 2315 ---- ---- ---- ---- 283.90 +3.20 280.70 2320 ---- ---- ---- ---- 287.80 +3.30 284.50 2325 ---- ---- ---- ---- 291.60 +3.40 288.20 2330 ---- ---- ---- ---- 295.40 +3.30 292.10 2335 ---- ---- ---- ---- 299.30 +3.40 295.90 2340 ---- ---- ---- ---- 303.20 +3.50 299.70 2345 ---- ---- ---- ---- 307.10 +3.50 303.60 2350 ---- ---- ---- ---- 311.00 +3.50 307.50 2355 ---- ---- ---- ---- 314.90 +3.60 311.30 2360 ---- ---- ---- ---- 318.80 +3.60 315.20 2370 ---- ---- ---- ---- 326.80 +3.70 323.10 2375 ---- ---- ---- ---- 330.80 +3.80 327.00 2380 ---- ---- ---- ---- 334.70 +3.70 331.00 2390 ---- ---- ---- ---- 342.80 +3.80 339.00 2400 ---- ---- ---- ---- 350.90 +3.90 347.00 2410 ---- ---- ---- ---- 359.00 +4.00 355.00 2420 ---- ---- ---- ---- 367.20 +4.00 363.20 2425 ---- ---- ---- ---- 371.30 +4.10 367.20 2430 ---- ---- ---- ---- 375.40 +4.10 371.30 2440 ---- ---- ---- ---- 383.70 +4.20 379.50 2450 ---- ---- ---- ---- 392.00 +4.20 387.80 2460 ---- ---- ---- ---- 400.40 +4.30 396.10 2475 ---- ---- ---- ---- 413.10 +4.40 408.70 2500 ---- ---- ---- ---- 434.30 +4.50 429.80 2525 ---- ---- ---- ---- 455.90 +4.80 451.10 2550 ---- ---- ---- ---- 477.60 +4.90 472.70 2575 ---- ---- ---- ---- 499.60 +5.00 494.60 2600 ---- ---- ---- ---- 521.80 +5.20 516.60 2625 ---- ---- ---- ---- 544.10 +5.30 538.80 2650 ---- ---- ---- ---- 566.60 +5.40 561.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- .80 -.10 .90 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- .90 -.10 1.00 1215 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.00 -.20 1.20 1230 ---- ---- ---- ---- 1.10 -.10 1.20 1235 ---- ---- ---- ---- 1.10 -.20 1.30 1240 ---- ---- ---- ---- 1.20 -.10 1.30 1245 ---- ---- ---- ---- 1.20 -.20 1.40 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1255 ---- ---- ---- ---- 1.40 -.10 1.50 1260 ---- ---- ---- ---- 1.40 -.10 1.50 1265 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1280 ---- ---- ---- ---- 1.70 -.10 1.80 1285 ---- ---- ---- ---- 1.70 -.20 1.90 1290 ---- ---- ---- ---- 1.80 -.10 1.90 1295 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.00 -.10 2.10 1305 ---- ---- ---- ---- 2.00 -.20 2.20 1310 ---- ---- ---- ---- 2.10 -.10 2.20 1315 ---- ---- ---- ---- 2.20 -.10 2.30 1320 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.40 -.10 2.50 1330 ---- ---- ---- ---- 2.50 -.10 2.60 1335 ---- ---- ---- ---- 2.60 -.10 2.70 1340 ---- ---- ---- ---- 2.70 -.10 2.80 1345 ---- ---- ---- ---- 2.80 -.10 2.90 1350 ---- ---- ---- ---- 2.90 -.10 3.00 1355 ---- ---- ---- ---- 3.00 -.10 3.10 1360 ---- ---- ---- ---- 3.10 -.10 3.20 1365 ---- ---- ---- ---- 3.20 -.10 3.30 1370 ---- ---- ---- ---- 3.30 -.20 3.50 1375 ---- ---- ---- ---- 3.50 -.10 3.60 1380 ---- ---- ---- ---- 3.60 -.10 3.70 1385 ---- ---- ---- ---- 3.70 -.10 3.80 1390 ---- ---- ---- ---- 3.80 -.20 4.00 1395 ---- ---- ---- ---- 4.00 -.10 4.10 1400 ---- ---- ---- ---- 4.10 -.20 4.30 1405 ---- ---- ---- ---- 4.30 -.10 4.40 1410 ---- ---- ---- ---- 4.40 -.20 4.60 1415 ---- ---- ---- ---- 4.60 -.10 4.70 1420 ---- ---- ---- ---- 4.70 -.20 4.90 1425 ---- ---- ---- ---- 4.90 -.10 5.00 1430 ---- ---- ---- ---- 5.10 -.10 5.20 1435 ---- ---- ---- ---- 5.20 -.20 5.40 1440 ---- ---- ---- ---- 5.40 -.20 5.60 1445 ---- ---- ---- ---- 5.60 -.10 5.70 1450 ---- ---- ---- ---- 5.80 -.10 5.90 1455 ---- ---- ---- ---- 6.00 -.10 6.10 1460 ---- ---- ---- ---- 6.20 -.10 6.30 1465 ---- ---- ---- ---- 6.40 -.10 6.50 1470 ---- ---- ---- ---- 6.60 -.10 6.70 1475 ---- ---- ---- ---- 6.80 -.10 6.90 1480 ---- ---- ---- ---- 7.00 -.20 7.20 1485 ---- ---- ---- ---- 7.20 -.20 7.40 1490 ---- ---- ---- ---- 7.50 -.10 7.60 1495 ---- ---- ---- ---- 7.70 -.20 7.90 1500 ---- ---- ---- ---- 7.90 -.20 8.10 1505 ---- ---- ---- ---- 8.20 -.10 8.30 1510 ---- ---- ---- ---- 8.40 -.20 8.60 1515 ---- ---- ---- ---- 8.70 -.20 8.90 1520 ---- ---- ---- ---- 8.90 -.20 9.10 1525 ---- ---- ---- ---- 9.20 -.20 9.40 1530 ---- ---- ---- ---- 9.50 -.20 9.70 1535 ---- ---- ---- ---- 9.70 -.20 9.90 1540 ---- ---- ---- ---- 10.00 -.20 10.20 1545 ---- ---- ---- ---- 10.30 -.20 10.50 1550 ---- ---- ---- ---- 10.60 -.20 10.80 1555 ---- ---- ---- ---- 10.90 -.20 11.10 1560 ---- ---- ---- ---- 11.20 -.20 11.40 1565 ---- ---- ---- ---- 11.60 -.20 11.80 1570 ---- ---- ---- ---- 11.90 -.20 12.10 1575 ---- ---- ---- ---- 12.20 -.20 12.40 1580 ---- ---- ---- ---- 12.50 -.30 12.80 1585 ---- ---- ---- ---- 12.90 -.20 13.10 1590 ---- ---- ---- ---- 13.20 -.30 13.50 1595 ---- ---- ---- ---- 13.60 -.20 13.80 1600 ---- ---- ---- ---- 14.00 -.20 14.20 100 1605 ---- ---- ---- ---- 14.30 -.20 14.50 1610 ---- ---- ---- ---- 14.70 -.20 14.90 1615 ---- ---- ---- ---- 15.10 -.20 15.30 1620 ---- ---- ---- ---- 15.50 -.20 15.70 1625 ---- ---- ---- ---- 15.90 -.20 16.10 1630 ---- ---- ---- ---- 16.30 -.20 16.50 1635 ---- ---- ---- ---- 16.70 -.20 16.90 1640 ---- ---- ---- ---- 17.10 -.20 17.30 1645 ---- ---- ---- ---- 17.60 -.10 17.70 1650 ---- ---- ---- ---- 18.00 -.20 18.20 1655 ---- ---- ---- ---- 18.50 -.10 18.60 1660 ---- ---- ---- ---- 18.90 -.20 19.10 1665 ---- ---- ---- ---- 19.40 -.10 19.50 1670 ---- ---- ---- ---- 19.80 -.20 20.00 1675 ---- ---- ---- ---- 20.30 -.10 20.40 100 1680 ---- ---- ---- ---- 20.80 -.10 20.90 1685 ---- ---- ---- ---- 21.30 -.10 21.40 1690 ---- ---- ---- ---- 21.80 -.10 21.90 1695 ---- ---- ---- ---- 22.40 UNCH 22.40 1700 ---- ---- ---- ---- 22.90 UNCH 22.90 1705 ---- ---- ---- ---- 23.50 UNCH 23.50 1710 ---- ---- ---- ---- 24.00 UNCH 24.00 1715 ---- ---- ---- ---- 24.60 UNCH 24.60 1720 ---- ---- ---- ---- 25.20 UNCH 25.20 1725 ---- ---- ---- ---- 25.80 +.10 25.70 1730 ---- ---- ---- ---- 26.40 +.10 26.30 1735 ---- ---- ---- ---- 27.10 +.10 27.00 1740 ---- ---- ---- ---- 27.70 +.10 27.60 1745 ---- ---- ---- ---- 28.40 +.20 28.20 1750 ---- ---- ---- ---- 29.10 +.20 28.90 1755 ---- ---- ---- ---- 29.80 +.20 29.60 1760 ---- ---- ---- ---- 30.50 +.20 30.30 1765 ---- ---- ---- ---- 31.20 +.20 31.00 1770 ---- ---- ---- ---- 32.00 +.30 31.70 1775 ---- ---- ---- ---- 32.80 +.30 32.50 1780 ---- ---- ---- ---- 33.60 +.30 33.30 1785 ---- ---- ---- ---- 34.40 +.30 34.10 1790 ---- ---- ---- ---- 35.20 +.30 34.90 1795 ---- ---- ---- ---- 36.10 +.30 35.80 1800 ---- ---- ---- ---- 37.00 +.40 36.60 1805 ---- ---- ---- ---- 37.90 +.40 37.50 1810 ---- ---- ---- ---- 38.90 +.40 38.50 1815 ---- ---- ---- ---- 39.80 +.40 39.40 1820 ---- ---- ---- ---- 40.80 +.40 40.40 1825 ---- ---- ---- ---- 41.80 +.40 41.40 1830 ---- ---- ---- ---- 42.90 +.40 42.50 1835 ---- ---- ---- ---- 44.00 +.50 43.50 1840 ---- ---- ---- ---- 45.10 +.40 44.70 1845 ---- ---- ---- ---- 46.30 +.50 45.80 1850 ---- ---- ---- ---- 47.40 +.40 47.00 1855 ---- ---- ---- ---- 48.70 +.50 48.20 1860 ---- ---- ---- ---- 49.90 +.50 49.40 1865 ---- ---- ---- ---- 51.20 +.50 50.70 1870 ---- ---- ---- ---- 52.50 +.50 52.00 1875 ---- ---- ---- ---- 53.80 +.50 53.30 1880 ---- ---- ---- ---- 55.20 +.50 54.70 75 1885 ---- ---- ---- ---- 56.60 +.50 56.10 1890 ---- ---- ---- ---- 58.00 +.50 57.50 1895 ---- ---- ---- ---- 59.50 +.50 59.00 1900 ---- ---- ---- ---- 61.00 +.50 60.50 1905 ---- ---- ---- ---- 62.60 +.60 62.00 1910 ---- ---- ---- ---- 64.10 +.50 63.60 1915 ---- ---- ---- ---- 65.70 +.50 65.20 1920 ---- ---- ---- ---- 67.40 +.60 66.80 1925 ---- ---- ---- ---- 69.00 +.50 68.50 1930 ---- ---- ---- ---- 70.70 +.50 70.20 1935 ---- ---- ---- ---- 72.50 +.60 71.90 1940 ---- ---- ---- ---- 74.20 +.50 73.70 1945 ---- ---- ---- ---- 76.00 +.60 75.40 1950 ---- ---- ---- ---- 77.90 +.60 77.30 1955 ---- ---- ---- ---- 79.70 +.60 79.10 1960 ---- ---- ---- ---- 81.60 +.60 81.00 1965 ---- ---- ---- ---- 83.50 +.60 82.90 1970 ---- ---- ---- ---- 85.50 +.70 84.80 100 1975 ---- ---- ---- ---- 87.50 +.70 86.80 1980 ---- ---- ---- ---- 89.50 +.70 88.80 1985 ---- ---- ---- ---- 91.50 +.70 90.80 1990 ---- ---- ---- ---- 93.60 +.70 92.90 1995 ---- ---- ---- ---- 95.70 +.70 95.00 2000 ---- 99.20B 95.30A 95.30A 97.90 +.80 97.10 130 2005 ---- ---- ---- ---- 100.00 +.80 99.20 2010 ---- ---- ---- ---- 102.20 +.80 101.40 220 2015 ---- ---- ---- ---- 104.50 +1.00 103.50 2020 ---- ---- ---- ---- 106.70 +1.00 105.70 2025 ---- ---- ---- ---- 109.00 +1.00 108.00 2030 ---- ---- ---- ---- 111.30 +1.00 110.30 2035 ---- ---- ---- ---- 113.70 +1.20 112.50 2040 ---- ---- ---- ---- 116.00 +1.10 114.90 50 2045 ---- ---- ---- ---- 118.40 +1.20 117.20 2050 ---- ---- ---- ---- 120.90 +1.30 119.60 2055 ---- ---- ---- ---- 123.40 +1.40 122.00 2060 ---- ---- ---- ---- 125.90 +1.50 124.40 2065 ---- ---- ---- ---- 128.40 +1.50 126.90 2070 ---- ---- ---- ---- 130.90 +1.50 129.40 2075 ---- ---- ---- ---- 133.50 +1.60 131.90 2080 ---- ---- ---- ---- 136.20 +1.70 134.50 2085 ---- ---- ---- ---- 138.80 +1.70 137.10 2090 ---- ---- ---- ---- 141.50 +1.80 139.70 2095 ---- ---- ---- ---- 144.20 +1.80 142.40 2100 ---- 148.80B 141.10A 141.10A 147.00 +1.90 145.10 2 2 2105 ---- ---- ---- ---- 149.80 +2.00 147.80 2110 ---- ---- ---- ---- 152.60 +2.00 150.60 2115 ---- ---- ---- ---- 155.50 +2.10 153.40 2120 ---- ---- ---- ---- 158.40 +2.20 156.20 2125 ---- ---- ---- ---- 161.30 +2.20 159.10 2130 ---- ---- ---- ---- 164.20 +2.20 162.00 2135 ---- ---- ---- ---- 167.20 +2.20 165.00 2140 ---- ---- ---- ---- 170.20 +2.30 167.90 2145 ---- ---- ---- ---- 173.30 +2.40 170.90 2150 ---- ---- ---- ---- 176.40 +2.40 174.00 2155 ---- ---- ---- ---- 179.50 +2.40 177.10 2160 ---- ---- ---- ---- 182.60 +2.40 180.20 2165 ---- ---- ---- ---- 185.70 +2.40 183.30 2170 ---- ---- ---- ---- 188.90 +2.40 186.50 2175 ---- ---- ---- ---- 192.10 +2.40 189.70 2180 ---- ---- ---- ---- 195.30 +2.40 192.90 2185 ---- ---- ---- ---- 198.60 +2.40 196.20 2190 ---- ---- ---- ---- 201.90 +2.40 199.50 2195 ---- ---- ---- ---- 205.20 +2.40 202.80 2200 ---- ---- ---- ---- 208.50 +2.40 206.10 2205 ---- ---- ---- ---- 211.80 +2.30 209.50 2210 ---- ---- ---- ---- 215.10 +2.30 212.80 2215 ---- ---- ---- ---- 218.50 +2.30 216.20 2220 ---- ---- ---- ---- 221.90 +2.30 219.60 2225 ---- ---- ---- ---- 225.30 +2.30 223.00 2230 ---- ---- ---- ---- 228.70 +2.20 226.50 2235 ---- ---- ---- ---- 232.10 +2.20 229.90 2240 ---- ---- ---- ---- 235.60 +2.20 233.40 2245 ---- ---- ---- ---- 239.10 +2.20 236.90 2250 ---- ---- ---- ---- 242.50 +2.10 240.40 2255 ---- ---- ---- ---- 246.00 +2.10 243.90 2260 ---- ---- ---- ---- 249.50 +2.10 247.40 2265 ---- ---- ---- ---- 253.10 +2.10 251.00 2270 ---- ---- ---- ---- 256.60 +2.10 254.50 2275 ---- ---- ---- ---- 260.20 +2.10 258.10 2280 ---- ---- ---- ---- 263.80 +2.10 261.70 2285 ---- ---- ---- ---- 267.40 +2.20 265.20 2290 ---- ---- ---- ---- 271.00 +2.10 268.90 2295 ---- ---- ---- ---- 274.60 +2.10 272.50 2300 ---- ---- ---- ---- 278.20 +2.10 276.10 2305 ---- ---- ---- ---- 281.90 +2.10 279.80 2310 ---- ---- ---- ---- 285.60 +2.20 283.40 2315 ---- ---- ---- ---- 289.30 +2.20 287.10 2320 ---- ---- ---- ---- 293.00 +2.20 290.80 2325 ---- ---- ---- ---- 296.70 +2.20 294.50 2330 ---- ---- ---- ---- 300.40 +2.20 298.20 2335 ---- ---- ---- ---- 304.20 +2.30 301.90 2340 ---- ---- ---- ---- 307.90 +2.20 305.70 2345 ---- ---- ---- ---- 311.70 +2.30 309.40 2350 ---- ---- ---- ---- 315.50 +2.30 313.20 2355 ---- ---- ---- ---- 319.30 +2.30 317.00 2360 ---- ---- ---- ---- 323.10 +2.30 320.80 2370 ---- ---- ---- ---- 330.80 +2.40 328.40 2375 ---- ---- ---- ---- 334.70 +2.40 332.30 2380 ---- ---- ---- ---- 338.60 +2.50 336.10 2390 ---- ---- ---- ---- 346.40 +2.50 343.90 2400 ---- ---- ---- ---- 354.20 +2.60 351.60 2410 ---- ---- ---- ---- 362.10 +2.60 359.50 2420 ---- ---- ---- ---- 370.10 +2.70 367.40 2425 ---- ---- ---- ---- 374.10 +2.70 371.40 2430 ---- ---- ---- ---- 378.10 +2.80 375.30 2440 ---- ---- ---- ---- 386.10 +2.80 383.30 2450 ---- ---- ---- ---- 394.30 +2.90 391.40 2460 ---- ---- ---- ---- 402.40 +2.90 399.50 2475 ---- ---- ---- ---- 414.80 +3.10 411.70 2500 ---- ---- ---- ---- 435.60 +3.20 432.40 2525 ---- ---- ---- ---- 456.70 +3.40 453.30 2550 ---- ---- ---- ---- 478.10 +3.50 474.60 2575 ---- ---- ---- ---- 499.80 +3.70 496.10 2600 ---- ---- ---- ---- 521.60 +3.70 517.90 2625 ---- ---- ---- ---- 543.80 +4.00 539.80 2650 ---- ---- ---- ---- 566.10 +4.10 562.00 2800 ---- ---- ---- ---- 703.80 +4.80 699.00 2950 ---- ---- ---- ---- 846.20 +5.70 840.50 3000 ---- ---- ---- ---- 894.40 +6.00 888.40 3500 ---- ---- ---- ---- 1387.90 +8.70 1379.20 4000 ---- ---- ---- ---- 1887.90 +8.90 1879.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.10 -.10 2.20 1300 ---- ---- ---- ---- 2.50 -.10 2.60 1325 ---- ---- ---- ---- 3.00 -.10 3.10 1350 ---- ---- ---- ---- 3.60 -.10 3.70 1375 ---- ---- ---- ---- 4.20 -.10 4.30 1400 ---- ---- ---- ---- 4.90 -.20 5.10 1425 ---- ---- ---- ---- 5.80 -.10 5.90 1450 ---- ---- ---- ---- 6.70 -.20 6.90 1470 ---- ---- ---- ---- 7.60 -.20 7.80 1475 ---- ---- ---- ---- 7.80 -.20 8.00 1480 ---- ---- ---- ---- 8.10 -.20 8.30 1490 ---- ---- ---- ---- 8.60 -.10 8.70 1500 ---- ---- ---- ---- 9.10 -.20 9.30 1510 ---- ---- ---- ---- 9.60 -.20 9.80 1520 ---- ---- ---- ---- 10.10 -.30 10.40 1525 ---- ---- ---- ---- 10.40 -.20 10.60 1530 ---- ---- ---- ---- 10.70 -.20 10.90 1540 ---- ---- ---- ---- 11.30 -.20 11.50 1550 ---- ---- ---- ---- 12.00 -.20 12.20 1560 ---- ---- ---- ---- 12.60 -.20 12.80 1565 ---- ---- ---- ---- 13.00 -.20 13.20 1570 ---- ---- ---- ---- 13.30 -.20 13.50 1575 ---- ---- ---- ---- 13.70 -.20 13.90 1580 ---- ---- ---- ---- 14.00 -.20 14.20 1585 ---- ---- ---- ---- 14.40 -.20 14.60 1590 ---- ---- ---- ---- 14.70 -.30 15.00 1595 ---- ---- ---- ---- 15.10 -.30 15.40 1600 ---- ---- ---- ---- 15.50 -.20 15.70 1605 ---- ---- ---- ---- 15.90 -.20 16.10 1610 ---- ---- ---- ---- 16.30 -.20 16.50 1615 ---- ---- ---- ---- 16.70 -.20 16.90 1620 ---- ---- ---- ---- 17.10 -.30 17.40 1625 ---- ---- ---- ---- 17.50 -.30 17.80 1630 ---- ---- ---- ---- 18.00 -.20 18.20 1635 ---- ---- ---- ---- 18.40 -.20 18.60 1640 ---- ---- ---- ---- 18.90 -.20 19.10 1645 ---- ---- ---- ---- 19.30 -.20 19.50 1650 ---- ---- ---- ---- 19.80 -.20 20.00 1655 ---- ---- ---- ---- 20.20 -.20 20.40 1660 ---- ---- ---- ---- 20.70 -.20 20.90 1665 ---- ---- ---- ---- 21.20 -.20 21.40 1670 ---- ---- ---- ---- 21.70 -.20 21.90 1675 ---- ---- ---- ---- 22.20 -.20 22.40 1680 ---- ---- ---- ---- 22.70 -.20 22.90 1685 ---- ---- ---- ---- 23.20 -.20 23.40 1690 ---- ---- ---- ---- 23.70 -.20 23.90 1695 ---- ---- ---- ---- 24.20 -.30 24.50 1700 ---- ---- ---- ---- 24.80 -.20 25.00 1705 ---- ---- ---- ---- 25.30 -.20 25.50 1710 ---- ---- ---- ---- 25.90 -.20 26.10 1715 ---- ---- ---- ---- 26.50 -.20 26.70 1720 ---- ---- ---- ---- 27.10 -.20 27.30 1725 ---- ---- ---- ---- 27.70 -.20 27.90 1730 ---- ---- ---- ---- 28.30 -.20 28.50 1735 ---- ---- ---- ---- 28.90 -.20 29.10 1740 ---- ---- ---- ---- 29.60 -.10 29.70 1745 ---- ---- ---- ---- 30.20 -.20 30.40 1750 ---- ---- ---- ---- 30.90 -.10 31.00 1755 ---- ---- ---- ---- 31.60 -.10 31.70 1760 ---- ---- ---- ---- 32.30 -.10 32.40 1765 ---- ---- ---- ---- 33.00 -.10 33.10 1770 ---- ---- ---- ---- 33.70 -.10 33.80 1775 ---- ---- ---- ---- 34.40 -.20 34.60 1780 ---- ---- ---- ---- 35.20 -.10 35.30 1785 ---- ---- ---- ---- 36.00 -.10 36.10 1790 ---- ---- ---- ---- 36.80 -.10 36.90 1795 ---- ---- ---- ---- 37.60 -.10 37.70 1800 ---- ---- ---- ---- 38.40 -.10 38.50 1805 ---- ---- ---- ---- 39.30 -.10 39.40 1810 ---- ---- ---- ---- 40.20 UNCH 40.20 1815 ---- ---- ---- ---- 41.10 UNCH 41.10 1820 ---- ---- ---- ---- 42.00 UNCH 42.00 1825 ---- ---- ---- ---- 42.90 -.10 43.00 1830 ---- ---- ---- ---- 43.90 UNCH 43.90 1835 ---- ---- ---- ---- 44.90 UNCH 44.90 1840 ---- ---- ---- ---- 45.90 UNCH 45.90 1845 ---- ---- ---- ---- 46.90 UNCH 46.90 1850 ---- ---- ---- ---- 48.00 UNCH 48.00 1855 ---- ---- ---- ---- 49.10 UNCH 49.10 1860 ---- ---- ---- ---- 50.20 UNCH 50.20 1865 ---- ---- ---- ---- 51.40 +.10 51.30 1870 ---- ---- ---- ---- 52.50 UNCH 52.50 1875 ---- ---- ---- ---- 53.70 UNCH 53.70 1880 ---- ---- ---- ---- 55.00 +.10 54.90 1885 ---- ---- ---- ---- 56.20 +.10 56.10 1890 ---- ---- ---- ---- 57.50 +.10 57.40 1895 ---- ---- ---- ---- 58.80 +.10 58.70 1900 ---- ---- ---- ---- 60.20 +.20 60.00 1905 ---- ---- ---- ---- 61.60 +.20 61.40 1910 ---- ---- ---- ---- 63.00 +.20 62.80 1915 ---- ---- ---- ---- 64.40 +.20 64.20 1920 ---- ---- ---- ---- 65.90 +.30 65.60 1925 ---- ---- ---- ---- 67.40 +.30 67.10 1930 ---- ---- ---- ---- 68.90 +.20 68.70 1935 ---- ---- ---- ---- 70.50 +.30 70.20 1940 ---- ---- ---- ---- 72.10 +.30 71.80 1945 ---- ---- ---- ---- 73.80 +.40 73.40 1950 ---- ---- ---- ---- 75.40 +.30 75.10 1955 ---- ---- ---- ---- 77.20 +.40 76.80 1960 ---- ---- ---- ---- 78.90 +.40 78.50 1965 ---- ---- ---- ---- 80.70 +.50 80.20 1970 ---- ---- ---- ---- 82.50 +.50 82.00 1975 ---- ---- ---- ---- 84.40 +.50 83.90 1980 ---- ---- ---- ---- 86.30 +.60 85.70 1985 ---- ---- ---- ---- 88.20 +.60 87.60 1990 ---- ---- ---- ---- 90.20 +.60 89.60 1995 ---- ---- ---- ---- 92.20 +.60 91.60 2000 ---- ---- ---- ---- 94.20 +.60 93.60 2005 ---- ---- ---- ---- 96.30 +.70 95.60 2010 ---- ---- ---- ---- 98.40 +.70 97.70 2015 ---- ---- ---- ---- 100.60 +.70 99.90 2020 ---- ---- ---- ---- 102.80 +.80 102.00 2025 ---- ---- ---- ---- 105.00 +.80 104.20 2030 ---- ---- ---- ---- 107.30 +.80 106.50 2035 ---- ---- ---- ---- 109.60 +.80 108.80 2040 ---- ---- ---- ---- 111.90 +.80 111.10 2045 ---- ---- ---- ---- 114.30 +.90 113.40 2050 ---- ---- ---- ---- 116.70 +.90 115.80 2055 ---- ---- ---- ---- 119.20 +.90 118.30 2060 ---- ---- ---- ---- 121.70 +1.00 120.70 2065 ---- ---- ---- ---- 124.20 +1.00 123.20 2070 ---- ---- ---- ---- 126.80 +1.00 125.80 2075 ---- ---- ---- ---- 129.40 +1.10 128.30 2080 ---- ---- ---- ---- 132.00 +1.10 130.90 2085 ---- ---- ---- ---- 134.70 +1.10 133.60 2090 ---- ---- ---- ---- 137.40 +1.10 136.30 2095 ---- ---- ---- ---- 140.20 +1.20 139.00 2100 ---- ---- ---- ---- 143.00 +1.30 141.70 2105 ---- ---- ---- ---- 145.80 +1.30 144.50 2110 ---- ---- ---- ---- 148.60 +1.30 147.30 2115 ---- ---- ---- ---- 151.50 +1.40 150.10 2120 ---- ---- ---- ---- 154.40 +1.40 153.00 2125 ---- ---- ---- ---- 157.30 +1.40 155.90 2130 ---- ---- ---- ---- 160.30 +1.50 158.80 2135 ---- ---- ---- ---- 163.30 +1.50 161.80 2140 ---- ---- ---- ---- 166.30 +1.50 164.80 2145 ---- ---- ---- ---- 169.30 +1.50 167.80 2150 ---- ---- ---- ---- 172.40 +1.60 170.80 2155 ---- ---- ---- ---- 175.50 +1.60 173.90 2160 ---- ---- ---- ---- 178.60 +1.60 177.00 2165 ---- ---- ---- ---- 181.80 +1.70 180.10 2170 ---- ---- ---- ---- 185.00 +1.70 183.30 2175 ---- ---- ---- ---- 188.20 +1.80 186.40 2180 ---- ---- ---- ---- 191.40 +1.80 189.60 2185 ---- ---- ---- ---- 194.70 +1.90 192.80 2190 ---- ---- ---- ---- 197.90 +1.80 196.10 2195 ---- ---- ---- ---- 201.20 +1.90 199.30 2200 ---- ---- ---- ---- 204.50 +1.90 202.60 2205 ---- ---- ---- ---- 207.90 +2.00 205.90 2210 ---- ---- ---- ---- 211.20 +1.90 209.30 2215 ---- ---- ---- ---- 214.60 +2.00 212.60 2220 ---- ---- ---- ---- 218.00 +2.00 216.00 2225 ---- ---- ---- ---- 221.40 +2.10 219.30 2230 ---- ---- ---- ---- 224.90 +2.20 222.70 2235 ---- ---- ---- ---- 228.30 +2.10 226.20 2240 ---- ---- ---- ---- 231.80 +2.20 229.60 2245 ---- ---- ---- ---- 235.30 +2.30 233.00 2250 ---- ---- ---- ---- 238.80 +2.30 236.50 2255 ---- ---- ---- ---- 242.30 +2.30 240.00 2260 ---- ---- ---- ---- 245.80 +2.30 243.50 2265 ---- ---- ---- ---- 249.40 +2.40 247.00 2270 ---- ---- ---- ---- 252.90 +2.40 250.50 2275 ---- ---- ---- ---- 256.50 +2.40 254.10 2280 ---- ---- ---- ---- 260.10 +2.50 257.60 2285 ---- ---- ---- ---- 263.70 +2.50 261.20 2290 ---- ---- ---- ---- 267.30 +2.50 264.80 2295 ---- ---- ---- ---- 271.00 +2.60 268.40 2300 ---- ---- ---- ---- 274.60 +2.60 272.00 2305 ---- ---- ---- ---- 278.30 +2.70 275.60 2310 ---- ---- ---- ---- 282.00 +2.70 279.30 2315 ---- ---- ---- ---- 285.70 +2.70 283.00 2320 ---- ---- ---- ---- 289.40 +2.80 286.60 2325 ---- ---- ---- ---- 293.10 +2.80 290.30 2330 ---- ---- ---- ---- 296.90 +2.90 294.00 2335 ---- ---- ---- ---- 300.60 +2.80 297.80 2340 ---- ---- ---- ---- 304.40 +2.90 301.50 2345 ---- ---- ---- ---- 308.20 +3.00 305.20 2350 ---- ---- ---- ---- 312.00 +3.00 309.00 2355 ---- ---- ---- ---- 315.80 +3.00 312.80 2360 ---- ---- ---- ---- 319.60 +3.00 316.60 2365 ---- ---- ---- ---- 323.40 +3.00 320.40 2370 ---- ---- ---- ---- 327.30 +3.10 324.20 2375 ---- ---- ---- ---- 331.20 +3.20 328.00 2380 ---- ---- ---- ---- 335.00 +3.10 331.90 2390 ---- ---- ---- ---- 342.80 +3.20 339.60 2400 ---- ---- ---- ---- 350.70 +3.30 347.40 2410 ---- ---- ---- ---- 358.60 +3.30 355.30 2420 ---- ---- ---- ---- 366.60 +3.50 363.10 2425 ---- ---- ---- ---- 370.60 +3.50 367.10 2430 ---- ---- ---- ---- 374.60 +3.50 371.10 2440 ---- ---- ---- ---- 382.60 +3.50 379.10 2450 ---- ---- ---- ---- 390.70 +3.60 387.10 2460 ---- ---- ---- ---- 398.90 +3.70 395.20 2470 ---- ---- ---- ---- 407.10 +3.80 403.30 2475 ---- ---- ---- ---- 411.20 +3.80 407.40 2500 ---- ---- ---- ---- 431.90 +3.90 428.00 2525 ---- ---- ---- ---- 452.90 +4.10 448.80 2550 ---- ---- ---- ---- 474.10 +4.20 469.90 2575 ---- ---- ---- ---- 495.60 +4.40 491.20 2600 ---- ---- ---- ---- 517.30 +4.50 512.80 2625 ---- ---- ---- ---- 539.10 +4.60 534.50 2650 ---- ---- ---- ---- 561.20 +4.80 556.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.10 -.10 6.20 1425 ---- ---- ---- ---- 7.00 -.20 7.20 1450 ---- ---- ---- ---- 8.10 -.20 8.30 1475 ---- ---- ---- ---- 9.30 -.20 9.50 1500 ---- ---- ---- ---- 10.70 -.20 10.90 1525 ---- ---- ---- ---- 12.20 -.20 12.40 1550 ---- ---- ---- ---- 13.80 -.30 14.10 1575 ---- ---- ---- ---- 15.70 -.20 15.90 1580 ---- ---- ---- ---- 16.00 -.30 16.30 1590 ---- ---- ---- ---- 16.80 -.30 17.10 1600 ---- ---- ---- ---- 17.70 -.20 17.90 1610 ---- ---- ---- ---- 18.50 -.30 18.80 1620 ---- ---- ---- ---- 19.40 -.30 19.70 1625 ---- ---- ---- ---- 19.90 -.20 20.10 1630 ---- ---- ---- ---- 20.30 -.30 20.60 1640 ---- ---- ---- ---- 21.30 -.20 21.50 1650 ---- ---- ---- ---- 22.20 -.30 22.50 1660 ---- ---- ---- ---- 23.20 -.30 23.50 1670 ---- ---- ---- ---- 24.30 -.20 24.50 1675 ---- ---- ---- ---- 24.80 -.30 25.10 1680 ---- ---- ---- ---- 25.40 -.20 25.60 1685 ---- ---- ---- ---- 25.90 -.20 26.10 1690 ---- ---- ---- ---- 26.50 -.20 26.70 1695 ---- ---- ---- ---- 27.00 -.30 27.30 1700 ---- ---- ---- ---- 27.60 -.30 27.90 1705 ---- ---- ---- ---- 28.20 -.20 28.40 1710 ---- ---- ---- ---- 28.80 -.20 29.00 1715 ---- ---- ---- ---- 29.40 -.30 29.70 1720 ---- ---- ---- ---- 30.10 -.20 30.30 1725 ---- ---- ---- ---- 30.70 -.20 30.90 1730 ---- ---- ---- ---- 31.40 -.20 31.60 1735 ---- ---- ---- ---- 32.00 -.20 32.20 1740 ---- ---- ---- ---- 32.70 -.20 32.90 1745 ---- ---- ---- ---- 33.40 -.20 33.60 1750 ---- ---- ---- ---- 34.10 -.20 34.30 1755 ---- ---- ---- ---- 34.80 -.20 35.00 1760 ---- ---- ---- ---- 35.60 -.10 35.70 1765 ---- ---- ---- ---- 36.30 -.20 36.50 1770 ---- ---- ---- ---- 37.10 -.10 37.20 1775 ---- ---- ---- ---- 37.90 -.10 38.00 1780 ---- ---- ---- ---- 38.70 -.10 38.80 1785 ---- ---- ---- ---- 39.50 -.10 39.60 1790 ---- ---- ---- ---- 40.30 -.10 40.40 1795 ---- ---- ---- ---- 41.20 -.10 41.30 1800 ---- ---- ---- ---- 42.00 -.20 42.20 1805 ---- ---- ---- ---- 42.90 -.10 43.00 1810 ---- ---- ---- ---- 43.90 UNCH 43.90 1815 ---- ---- ---- ---- 44.80 -.10 44.90 1820 ---- ---- ---- ---- 45.70 -.10 45.80 1825 ---- ---- ---- ---- 46.70 -.10 46.80 1830 ---- ---- ---- ---- 47.70 -.10 47.80 1835 ---- ---- ---- ---- 48.70 -.10 48.80 1840 ---- ---- ---- ---- 49.80 UNCH 49.80 1845 ---- ---- ---- ---- 50.80 -.10 50.90 1850 ---- ---- ---- ---- 51.90 UNCH 51.90 1855 ---- ---- ---- ---- 53.00 UNCH 53.00 1860 ---- ---- ---- ---- 54.20 UNCH 54.20 1865 ---- ---- ---- ---- 55.40 +.10 55.30 1870 ---- ---- ---- ---- 56.60 +.10 56.50 1875 ---- ---- ---- ---- 57.80 +.10 57.70 1880 ---- ---- ---- ---- 59.00 +.10 58.90 1885 ---- ---- ---- ---- 60.30 +.10 60.20 1890 ---- ---- ---- ---- 61.60 +.10 61.50 1895 ---- ---- ---- ---- 62.90 +.10 62.80 1900 ---- ---- ---- ---- 64.30 +.10 64.20 1905 ---- ---- ---- ---- 65.70 +.20 65.50 1910 ---- ---- ---- ---- 67.10 +.10 67.00 1915 ---- ---- ---- ---- 68.60 +.20 68.40 1920 ---- ---- ---- ---- 70.10 +.20 69.90 1925 ---- ---- ---- ---- 71.60 +.20 71.40 1930 ---- ---- ---- ---- 73.20 +.30 72.90 1935 ---- ---- ---- ---- 74.70 +.20 74.50 1940 ---- ---- ---- ---- 76.40 +.30 76.10 1945 ---- ---- ---- ---- 78.00 +.30 77.70 1950 ---- ---- ---- ---- 79.70 +.30 79.40 1955 ---- ---- ---- ---- 81.40 +.30 81.10 1960 ---- ---- ---- ---- 83.20 +.40 82.80 1965 ---- ---- ---- ---- 85.00 +.40 84.60 1970 ---- ---- ---- ---- 86.80 +.40 86.40 1975 ---- ---- ---- ---- 88.70 +.50 88.20 1980 ---- ---- ---- ---- 90.60 +.50 90.10 1985 ---- ---- ---- ---- 92.50 +.50 92.00 1990 ---- ---- ---- ---- 94.50 +.50 94.00 1995 ---- ---- ---- ---- 96.60 +.60 96.00 2000 ---- ---- ---- ---- 98.60 +.60 98.00 2005 ---- ---- ---- ---- 100.70 +.60 100.10 2010 ---- ---- ---- ---- 102.90 +.70 102.20 2015 ---- ---- ---- ---- 105.00 +.60 104.40 2020 ---- ---- ---- ---- 107.20 +.60 106.60 2025 ---- ---- ---- ---- 109.50 +.70 108.80 2030 ---- ---- ---- ---- 111.80 +.70 111.10 2035 ---- ---- ---- ---- 114.10 +.70 113.40 2040 ---- ---- ---- ---- 116.50 +.80 115.70 2045 ---- ---- ---- ---- 118.90 +.80 118.10 2050 ---- ---- ---- ---- 121.40 +.90 120.50 2055 ---- ---- ---- ---- 123.90 +.90 123.00 2060 ---- ---- ---- ---- 126.40 +.90 125.50 2065 ---- ---- ---- ---- 129.00 +1.00 128.00 2070 ---- ---- ---- ---- 131.60 +1.00 130.60 2075 ---- ---- ---- ---- 134.20 +1.00 133.20 2080 ---- ---- ---- ---- 136.90 +1.00 135.90 2085 ---- ---- ---- ---- 139.60 +1.00 138.60 2090 ---- ---- ---- ---- 142.40 +1.10 141.30 2095 ---- ---- ---- ---- 145.20 +1.20 144.00 2100 ---- ---- ---- ---- 148.00 +1.20 146.80 2105 ---- ---- ---- ---- 150.80 +1.20 149.60 2110 ---- ---- ---- ---- 153.70 +1.20 152.50 2115 ---- ---- ---- ---- 156.60 +1.30 155.30 2120 ---- ---- ---- ---- 159.50 +1.30 158.20 2125 ---- ---- ---- ---- 162.50 +1.30 161.20 2130 ---- ---- ---- ---- 165.50 +1.40 164.10 2135 ---- ---- ---- ---- 168.50 +1.40 167.10 2140 ---- ---- ---- ---- 171.60 +1.50 170.10 2145 ---- ---- ---- ---- 174.70 +1.50 173.20 2150 ---- ---- ---- ---- 177.80 +1.50 176.30 2155 ---- ---- ---- ---- 180.90 +1.50 179.40 2160 ---- ---- ---- ---- 184.00 +1.50 182.50 2165 ---- ---- ---- ---- 187.20 +1.60 185.60 2170 ---- ---- ---- ---- 190.40 +1.60 188.80 2175 ---- ---- ---- ---- 193.60 +1.60 192.00 2180 ---- ---- ---- ---- 196.90 +1.70 195.20 2185 ---- ---- ---- ---- 200.20 +1.80 198.40 2190 ---- ---- ---- ---- 203.40 +1.70 201.70 2195 ---- ---- ---- ---- 206.70 +1.80 204.90 2200 ---- ---- ---- ---- 210.10 +1.90 208.20 2205 ---- ---- ---- ---- 213.40 +1.90 211.50 2210 ---- ---- ---- ---- 216.80 +1.90 214.90 2215 ---- ---- ---- ---- 220.10 +1.90 218.20 2220 ---- ---- ---- ---- 223.50 +1.90 221.60 2225 ---- ---- ---- ---- 227.00 +2.00 225.00 2230 ---- ---- ---- ---- 230.40 +2.00 228.40 2235 ---- ---- ---- ---- 233.80 +2.00 231.80 2240 ---- ---- ---- ---- 237.30 +2.10 235.20 2245 ---- ---- ---- ---- 240.80 +2.10 238.70 2250 ---- ---- ---- ---- 244.30 +2.20 242.10 2255 ---- ---- ---- ---- 247.80 +2.20 245.60 2260 ---- ---- ---- ---- 251.30 +2.20 249.10 2265 ---- ---- ---- ---- 254.90 +2.30 252.60 2270 ---- ---- ---- ---- 258.50 +2.30 256.20 2275 ---- ---- ---- ---- 262.00 +2.30 259.70 2280 ---- ---- ---- ---- 265.60 +2.30 263.30 2285 ---- ---- ---- ---- 269.20 +2.30 266.90 2290 ---- ---- ---- ---- 272.90 +2.40 270.50 2295 ---- ---- ---- ---- 276.50 +2.40 274.10 2300 ---- ---- ---- ---- 280.20 +2.50 277.70 2305 ---- ---- ---- ---- 283.90 +2.60 281.30 2310 ---- ---- ---- ---- 287.60 +2.60 285.00 2315 ---- ---- ---- ---- 291.30 +2.60 288.70 2320 ---- ---- ---- ---- 295.00 +2.60 292.40 2325 ---- ---- ---- ---- 298.70 +2.60 296.10 2330 ---- ---- ---- ---- 302.50 +2.70 299.80 2335 ---- ---- ---- ---- 306.20 +2.70 303.50 2340 ---- ---- ---- ---- 310.00 +2.70 307.30 2345 ---- ---- ---- ---- 313.80 +2.80 311.00 2350 ---- ---- ---- ---- 317.60 +2.80 314.80 2355 ---- ---- ---- ---- 321.40 +2.80 318.60 2360 ---- ---- ---- ---- 325.30 +2.90 322.40 2365 ---- ---- ---- ---- 329.10 +2.90 326.20 2370 ---- ---- ---- ---- 333.00 +3.00 330.00 2375 ---- ---- ---- ---- 336.80 +2.90 333.90 2380 ---- ---- ---- ---- 340.70 +3.00 337.70 2390 ---- ---- ---- ---- 348.50 +3.00 345.50 2400 ---- ---- ---- ---- 356.40 +3.10 353.30 2410 ---- ---- ---- ---- 364.30 +3.20 361.10 2420 ---- ---- ---- ---- 372.30 +3.20 369.10 2425 ---- ---- ---- ---- 376.30 +3.30 373.00 2430 ---- ---- ---- ---- 380.30 +3.30 377.00 2440 ---- ---- ---- ---- 388.40 +3.40 385.00 2450 ---- ---- ---- ---- 396.50 +3.40 393.10 2460 ---- ---- ---- ---- 404.60 +3.40 401.20 2470 ---- ---- ---- ---- 412.80 +3.50 409.30 2475 ---- ---- ---- ---- 416.90 +3.50 413.40 2500 ---- ---- ---- ---- 437.70 +3.70 434.00 2525 ---- ---- ---- ---- 458.60 +3.80 454.80 2550 ---- ---- ---- ---- 479.80 +4.00 475.80 2575 ---- ---- ---- ---- 501.30 +4.20 497.10 2600 ---- ---- ---- ---- 522.90 +4.30 518.60 2625 ---- ---- ---- ---- 544.70 +4.40 540.30 2650 ---- ---- ---- ---- 566.70 +4.50 562.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.00 UNCH 11.00 1500 ---- ---- ---- ---- 12.40 UNCH 12.40 1525 ---- ---- ---- ---- 14.00 UNCH 14.00 1550 ---- ---- ---- ---- 15.70 +.10 15.60 1575 ---- ---- ---- ---- 17.60 +.10 17.50 1600 ---- ---- ---- ---- 19.60 +.10 19.50 1625 ---- ---- ---- ---- 21.90 +.20 21.70 1650 ---- ---- ---- ---- 24.30 +.10 24.20 1660 ---- ---- ---- ---- 25.40 +.20 25.20 1670 ---- ---- ---- ---- 26.40 +.10 26.30 1675 ---- ---- ---- ---- 27.00 +.20 26.80 1680 ---- ---- ---- ---- 27.60 +.20 27.40 1690 ---- ---- ---- ---- 28.70 +.20 28.50 1700 ---- ---- ---- ---- 29.90 +.20 29.70 1710 ---- ---- ---- ---- 31.20 +.30 30.90 1720 ---- ---- ---- ---- 32.40 +.20 32.20 1725 ---- ---- ---- ---- 33.10 +.30 32.80 1730 ---- ---- ---- ---- 33.80 +.30 33.50 1740 ---- ---- ---- ---- 35.20 +.30 34.90 1750 ---- ---- ---- ---- 36.60 +.30 36.30 1760 ---- ---- ---- ---- 38.10 +.40 37.70 1765 ---- ---- ---- ---- 38.90 +.40 38.50 1770 ---- ---- ---- ---- 39.60 +.30 39.30 1775 ---- ---- ---- ---- 40.40 +.30 40.10 1780 ---- ---- ---- ---- 41.20 +.30 40.90 1785 ---- ---- ---- ---- 42.10 +.40 41.70 1790 ---- ---- ---- ---- 42.90 +.40 42.50 1795 ---- ---- ---- ---- 43.80 +.40 43.40 1800 ---- ---- ---- ---- 44.70 +.50 44.20 1805 ---- ---- ---- ---- 45.60 +.50 45.10 1810 ---- ---- ---- ---- 46.50 +.50 46.00 1815 ---- ---- ---- ---- 47.40 +.50 46.90 1820 ---- ---- ---- ---- 48.40 +.50 47.90 1825 ---- ---- ---- ---- 49.40 +.50 48.90 1830 ---- ---- ---- ---- 50.40 +.60 49.80 1835 ---- ---- ---- ---- 51.40 +.60 50.80 1840 ---- ---- ---- ---- 52.40 +.50 51.90 1845 ---- ---- ---- ---- 53.50 +.60 52.90 1850 ---- ---- ---- ---- 54.60 +.60 54.00 1855 ---- ---- ---- ---- 55.70 +.60 55.10 1860 ---- ---- ---- ---- 56.80 +.60 56.20 1865 ---- ---- ---- ---- 58.00 +.70 57.30 1870 ---- ---- ---- ---- 59.20 +.70 58.50 1875 ---- ---- ---- ---- 60.40 +.70 59.70 1880 ---- ---- ---- ---- 61.60 +.70 60.90 1885 ---- ---- ---- ---- 62.90 +.70 62.20 1890 ---- ---- ---- ---- 64.20 +.80 63.40 1895 ---- ---- ---- ---- 65.50 +.80 64.70 1900 ---- ---- ---- ---- 66.90 +.80 66.10 1905 ---- ---- ---- ---- 68.20 +.80 67.40 1910 ---- ---- ---- ---- 69.60 +.80 68.80 1915 ---- ---- ---- ---- 71.10 +.90 70.20 1920 ---- ---- ---- ---- 72.50 +.90 71.60 1925 ---- ---- ---- ---- 74.00 +.90 73.10 1930 ---- ---- ---- ---- 75.50 +.90 74.60 1935 ---- ---- ---- ---- 77.10 +1.00 76.10 1940 ---- ---- ---- ---- 78.70 +1.00 77.70 1945 ---- ---- ---- ---- 80.30 +1.00 79.30 1950 ---- ---- ---- ---- 81.90 +1.00 80.90 1955 ---- ---- ---- ---- 83.60 +1.00 82.60 1960 ---- ---- ---- ---- 85.30 +1.10 84.20 1965 ---- ---- ---- ---- 87.10 +1.10 86.00 1970 ---- ---- ---- ---- 88.90 +1.20 87.70 1975 ---- ---- ---- ---- 90.70 +1.20 89.50 1980 ---- ---- ---- ---- 92.50 +1.20 91.30 1985 ---- ---- ---- ---- 94.40 +1.20 93.20 1990 ---- ---- ---- ---- 96.30 +1.20 95.10 1995 ---- ---- ---- ---- 98.30 +1.30 97.00 2000 ---- ---- ---- ---- 100.30 +1.30 99.00 2005 ---- ---- ---- ---- 102.30 +1.30 101.00 2010 ---- ---- ---- ---- 104.40 +1.40 103.00 2015 ---- ---- ---- ---- 106.50 +1.40 105.10 2020 ---- ---- ---- ---- 108.60 +1.40 107.20 2025 ---- ---- ---- ---- 110.80 +1.50 109.30 2030 ---- ---- ---- ---- 113.00 +1.50 111.50 2035 ---- ---- ---- ---- 115.20 +1.50 113.70 2040 ---- ---- ---- ---- 117.50 +1.50 116.00 2045 ---- ---- ---- ---- 119.90 +1.60 118.30 2050 ---- ---- ---- ---- 122.20 +1.60 120.60 2055 ---- ---- ---- ---- 124.60 +1.60 123.00 2060 ---- ---- ---- ---- 127.10 +1.70 125.40 2065 ---- ---- ---- ---- 129.50 +1.70 127.80 2070 ---- ---- ---- ---- 132.00 +1.70 130.30 2075 ---- ---- ---- ---- 134.60 +1.80 132.80 2080 ---- ---- ---- ---- 137.20 +1.80 135.40 2085 ---- ---- ---- ---- 139.80 +1.80 138.00 2090 ---- ---- ---- ---- 142.40 +1.80 140.60 2095 ---- ---- ---- ---- 145.10 +1.90 143.20 2100 ---- ---- ---- ---- 147.90 +2.00 145.90 2105 ---- ---- ---- ---- 150.60 +1.90 148.70 2110 ---- ---- ---- ---- 153.40 +2.00 151.40 2115 ---- ---- ---- ---- 156.20 +2.00 154.20 2120 ---- ---- ---- ---- 159.10 +2.10 157.00 2125 ---- ---- ---- ---- 162.00 +2.10 159.90 2130 ---- ---- ---- ---- 164.90 +2.10 162.80 2135 ---- ---- ---- ---- 167.80 +2.10 165.70 2140 ---- ---- ---- ---- 170.80 +2.20 168.60 2145 ---- ---- ---- ---- 173.80 +2.20 171.60 2150 ---- ---- ---- ---- 176.90 +2.30 174.60 2155 ---- ---- ---- ---- 179.90 +2.20 177.70 2160 ---- ---- ---- ---- 183.00 +2.30 180.70 2165 ---- ---- ---- ---- 186.10 +2.30 183.80 2170 ---- ---- ---- ---- 189.30 +2.40 186.90 2175 ---- ---- ---- ---- 192.50 +2.40 190.10 2180 ---- ---- ---- ---- 195.70 +2.40 193.30 2185 ---- ---- ---- ---- 198.90 +2.40 196.50 2190 ---- ---- ---- ---- 202.20 +2.50 199.70 2195 ---- ---- ---- ---- 205.40 +2.50 202.90 2200 ---- ---- ---- ---- 208.80 +2.60 206.20 2205 ---- ---- ---- ---- 212.10 +2.60 209.50 2210 ---- ---- ---- ---- 215.40 +2.60 212.80 2215 ---- ---- ---- ---- 218.80 +2.60 216.20 2220 ---- ---- ---- ---- 222.20 +2.70 219.50 2225 ---- ---- ---- ---- 225.60 +2.70 222.90 2230 ---- ---- ---- ---- 229.00 +2.70 226.30 2235 ---- ---- ---- ---- 232.50 +2.80 229.70 2240 ---- ---- ---- ---- 236.00 +2.80 233.20 2245 ---- ---- ---- ---- 239.50 +2.80 236.70 2250 ---- ---- ---- ---- 243.00 +2.90 240.10 2255 ---- ---- ---- ---- 246.50 +2.90 243.60 2260 ---- ---- ---- ---- 250.10 +2.90 247.20 2265 ---- ---- ---- ---- 253.60 +2.90 250.70 2270 ---- ---- ---- ---- 257.20 +3.00 254.20 2275 ---- ---- ---- ---- 260.80 +3.00 257.80 2280 ---- ---- ---- ---- 264.40 +3.00 261.40 2285 ---- ---- ---- ---- 268.00 +3.00 265.00 2290 ---- ---- ---- ---- 271.70 +3.10 268.60 2295 ---- ---- ---- ---- 275.40 +3.10 272.30 2300 ---- ---- ---- ---- 279.00 +3.10 275.90 2305 ---- ---- ---- ---- 282.70 +3.10 279.60 2310 ---- ---- ---- ---- 286.40 +3.10 283.30 2315 ---- ---- ---- ---- 290.20 +3.20 287.00 2320 ---- ---- ---- ---- 293.90 +3.20 290.70 2325 ---- ---- ---- ---- 297.70 +3.30 294.40 2330 ---- ---- ---- ---- 301.40 +3.30 298.10 2335 ---- ---- ---- ---- 305.20 +3.30 301.90 2340 ---- ---- ---- ---- 309.00 +3.30 305.70 2345 ---- ---- ---- ---- 312.80 +3.30 309.50 2350 ---- ---- ---- ---- 316.70 +3.40 313.30 2355 ---- ---- ---- ---- 320.50 +3.40 317.10 2360 ---- ---- ---- ---- 324.40 +3.50 320.90 2365 ---- ---- ---- ---- 328.20 +3.40 324.80 2370 ---- ---- ---- ---- 332.10 +3.50 328.60 2375 ---- ---- ---- ---- 336.00 +3.50 332.50 2380 ---- ---- ---- ---- 339.90 +3.50 336.40 2385 ---- ---- ---- ---- 343.80 +3.50 340.30 2390 ---- ---- ---- ---- 347.80 +3.60 344.20 2400 ---- ---- ---- ---- 355.70 +3.70 352.00 2410 ---- ---- ---- ---- 363.60 +3.70 359.90 2420 ---- ---- ---- ---- 371.60 +3.70 367.90 2425 ---- ---- ---- ---- 375.70 +3.80 371.90 2430 ---- ---- ---- ---- 379.70 +3.80 375.90 2440 ---- ---- ---- ---- 387.80 +3.90 383.90 2450 ---- ---- ---- ---- 395.90 +3.90 392.00 2460 ---- ---- ---- ---- 404.10 +4.00 400.10 2470 ---- ---- ---- ---- 412.30 +4.00 408.30 2475 ---- ---- ---- ---- 416.40 +4.00 412.40 2480 ---- ---- ---- ---- 420.60 +4.10 416.50 2500 ---- ---- ---- ---- 437.20 +4.10 433.10 2525 ---- ---- ---- ---- 458.20 +4.20 454.00 2550 ---- ---- ---- ---- 479.50 +4.40 475.10 2575 ---- ---- ---- ---- 500.90 +4.50 496.40 2600 ---- ---- ---- ---- 522.50 +4.50 518.00 2625 ---- ---- ---- ---- 544.30 +4.60 539.70 2650 ---- ---- ---- ---- 566.30 +4.70 561.60 2675 ---- ---- ---- ---- 588.50 +4.90 583.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.70 UNCH 11.70 1525 ---- ---- ---- ---- 13.40 +.10 13.30 1550 ---- ---- ---- ---- 15.20 +.10 15.10 1575 ---- ---- ---- ---- 17.20 +.10 17.10 1600 ---- ---- ---- ---- 19.40 +.10 19.30 1625 ---- ---- ---- ---- 21.90 +.20 21.70 1650 ---- ---- ---- ---- 24.50 +.10 24.40 1675 ---- ---- ---- ---- 27.50 +.20 27.30 1680 ---- ---- ---- ---- 28.10 +.20 27.90 1690 ---- ---- ---- ---- 29.40 +.20 29.20 1700 ---- ---- ---- ---- 30.70 +.20 30.50 1710 ---- ---- ---- ---- 32.10 +.30 31.80 1720 ---- ---- ---- ---- 33.50 +.30 33.20 1725 ---- ---- ---- ---- 34.20 +.20 34.00 1730 ---- ---- ---- ---- 35.00 +.30 34.70 1740 ---- ---- ---- ---- 36.50 +.30 36.20 1750 ---- ---- ---- ---- 38.10 +.40 37.70 1760 ---- ---- ---- ---- 39.70 +.40 39.30 1770 ---- ---- ---- ---- 41.40 +.40 41.00 1775 ---- ---- ---- ---- 42.20 +.30 41.90 1780 ---- ---- ---- ---- 43.10 +.40 42.70 1785 ---- ---- ---- ---- 44.00 +.40 43.60 1790 ---- ---- ---- ---- 44.90 +.40 44.50 1795 ---- ---- ---- ---- 45.90 +.50 45.40 1800 ---- ---- ---- ---- 46.80 +.40 46.40 1805 ---- ---- ---- ---- 47.80 +.50 47.30 1810 ---- ---- ---- ---- 48.80 +.50 48.30 1815 ---- ---- ---- ---- 49.80 +.50 49.30 1820 ---- ---- ---- ---- 50.80 +.50 50.30 1825 ---- ---- ---- ---- 51.90 +.60 51.30 1830 ---- ---- ---- ---- 53.00 +.60 52.40 1835 ---- ---- ---- ---- 54.00 +.50 53.50 1840 ---- ---- ---- ---- 55.20 +.60 54.60 1845 ---- ---- ---- ---- 56.30 +.60 55.70 1850 ---- ---- ---- ---- 57.50 +.70 56.80 1855 ---- ---- ---- ---- 58.60 +.60 58.00 1860 ---- ---- ---- ---- 59.80 +.60 59.20 1865 ---- ---- ---- ---- 61.10 +.70 60.40 1870 ---- ---- ---- ---- 62.30 +.70 61.60 1875 ---- ---- ---- ---- 63.60 +.70 62.90 1880 ---- ---- ---- ---- 64.90 +.70 64.20 1885 ---- ---- ---- ---- 66.30 +.80 65.50 1890 ---- ---- ---- ---- 67.60 +.80 66.80 1895 ---- ---- ---- ---- 69.00 +.80 68.20 1900 ---- ---- ---- ---- 70.40 +.80 69.60 1905 ---- ---- ---- ---- 71.90 +.90 71.00 1910 ---- ---- ---- ---- 73.30 +.80 72.50 1915 ---- ---- ---- ---- 74.80 +.80 74.00 1920 ---- ---- ---- ---- 76.40 +.90 75.50 1925 ---- ---- ---- ---- 77.90 +.90 77.00 1930 ---- ---- ---- ---- 79.50 +.90 78.60 1935 ---- ---- ---- ---- 81.10 +.90 80.20 1940 ---- ---- ---- ---- 82.80 +1.00 81.80 1945 ---- ---- ---- ---- 84.40 +1.00 83.40 1950 ---- ---- ---- ---- 86.20 +1.10 85.10 1955 ---- ---- ---- ---- 87.90 +1.10 86.80 1960 ---- ---- ---- ---- 89.70 +1.10 88.60 1965 ---- ---- ---- ---- 91.50 +1.10 90.40 1970 ---- ---- ---- ---- 93.30 +1.10 92.20 1975 ---- ---- ---- ---- 95.20 +1.20 94.00 1980 ---- ---- ---- ---- 97.10 +1.20 95.90 1985 ---- ---- ---- ---- 99.00 +1.20 97.80 1990 ---- ---- ---- ---- 101.00 +1.30 99.70 1995 ---- ---- ---- ---- 103.00 +1.30 101.70 2000 ---- ---- ---- ---- 105.00 +1.30 103.70 2005 ---- ---- ---- ---- 107.10 +1.30 105.80 2010 ---- ---- ---- ---- 109.20 +1.30 107.90 2015 ---- ---- ---- ---- 111.40 +1.40 110.00 2020 ---- ---- ---- ---- 113.50 +1.40 112.10 2025 ---- ---- ---- ---- 115.80 +1.50 114.30 2030 ---- ---- ---- ---- 118.00 +1.50 116.50 2035 ---- ---- ---- ---- 120.30 +1.50 118.80 2040 ---- ---- ---- ---- 122.60 +1.50 121.10 2045 ---- ---- ---- ---- 125.00 +1.60 123.40 2050 ---- ---- ---- ---- 127.40 +1.60 125.80 2055 ---- ---- ---- ---- 129.80 +1.60 128.20 2060 ---- ---- ---- ---- 132.30 +1.70 130.60 2065 ---- ---- ---- ---- 134.80 +1.70 133.10 2070 ---- ---- ---- ---- 137.30 +1.70 135.60 2075 ---- ---- ---- ---- 139.90 +1.80 138.10 2080 ---- ---- ---- ---- 142.50 +1.80 140.70 2085 ---- ---- ---- ---- 145.10 +1.80 143.30 2090 ---- ---- ---- ---- 147.80 +1.80 146.00 2095 ---- ---- ---- ---- 150.50 +1.90 148.60 2100 ---- ---- ---- ---- 153.20 +1.90 151.30 2105 ---- ---- ---- ---- 156.00 +1.90 154.10 2110 ---- ---- ---- ---- 158.80 +1.90 156.90 2115 ---- ---- ---- ---- 161.60 +1.90 159.70 2120 ---- ---- ---- ---- 164.50 +2.00 162.50 2125 ---- ---- ---- ---- 167.40 +2.10 165.30 2130 ---- ---- ---- ---- 170.30 +2.10 168.20 2135 ---- ---- ---- ---- 173.30 +2.10 171.20 2140 ---- ---- ---- ---- 176.20 +2.10 174.10 2145 ---- ---- ---- ---- 179.30 +2.20 177.10 2150 ---- ---- ---- ---- 182.30 +2.20 180.10 2155 ---- ---- ---- ---- 185.40 +2.30 183.10 2160 ---- ---- ---- ---- 188.50 +2.30 186.20 2165 ---- ---- ---- ---- 191.60 +2.30 189.30 2170 ---- ---- ---- ---- 194.70 +2.30 192.40 2175 ---- ---- ---- ---- 197.90 +2.30 195.60 2180 ---- ---- ---- ---- 201.10 +2.40 198.70 2185 ---- ---- ---- ---- 204.30 +2.40 201.90 2190 ---- ---- ---- ---- 207.60 +2.50 205.10 2195 ---- ---- ---- ---- 210.80 +2.40 208.40 2200 ---- ---- ---- ---- 214.10 +2.50 211.60 2205 ---- ---- ---- ---- 217.40 +2.50 214.90 2210 ---- ---- ---- ---- 220.80 +2.60 218.20 2215 ---- ---- ---- ---- 224.10 +2.50 221.60 2220 ---- ---- ---- ---- 227.50 +2.60 224.90 2225 ---- ---- ---- ---- 230.90 +2.60 228.30 2230 ---- ---- ---- ---- 234.30 +2.60 231.70 2235 ---- ---- ---- ---- 237.80 +2.70 235.10 2240 ---- ---- ---- ---- 241.20 +2.70 238.50 2245 ---- ---- ---- ---- 244.70 +2.70 242.00 2250 ---- ---- ---- ---- 248.20 +2.80 245.40 2255 ---- ---- ---- ---- 251.70 +2.80 248.90 2260 ---- ---- ---- ---- 255.30 +2.90 252.40 2265 ---- ---- ---- ---- 258.80 +2.80 256.00 2270 ---- ---- ---- ---- 262.40 +2.90 259.50 2275 ---- ---- ---- ---- 266.00 +3.00 263.00 2280 ---- ---- ---- ---- 269.60 +3.00 266.60 2285 ---- ---- ---- ---- 273.20 +3.00 270.20 2290 ---- ---- ---- ---- 276.80 +3.00 273.80 2295 ---- ---- ---- ---- 280.40 +3.00 277.40 2300 ---- ---- ---- ---- 284.10 +3.00 281.10 2305 ---- ---- ---- ---- 287.80 +3.10 284.70 2310 ---- ---- ---- ---- 291.50 +3.10 288.40 2315 ---- ---- ---- ---- 295.20 +3.10 292.10 2320 ---- ---- ---- ---- 298.90 +3.20 295.70 2325 ---- ---- ---- ---- 302.60 +3.10 299.50 2330 ---- ---- ---- ---- 306.40 +3.20 303.20 2335 ---- ---- ---- ---- 310.20 +3.30 306.90 2340 ---- ---- ---- ---- 313.90 +3.20 310.70 2345 ---- ---- ---- ---- 317.70 +3.30 314.40 2350 ---- ---- ---- ---- 321.50 +3.30 318.20 2355 ---- ---- ---- ---- 325.40 +3.40 322.00 2360 ---- ---- ---- ---- 329.20 +3.40 325.80 2365 ---- ---- ---- ---- 333.00 +3.40 329.60 2370 ---- ---- ---- ---- 336.90 +3.40 333.50 2375 ---- ---- ---- ---- 340.80 +3.50 337.30 2380 ---- ---- ---- ---- 344.70 +3.50 341.20 2385 ---- ---- ---- ---- 348.50 +3.40 345.10 2390 ---- ---- ---- ---- 352.50 +3.60 348.90 2400 ---- ---- ---- ---- 360.30 +3.50 356.80 2410 ---- ---- ---- ---- 368.20 +3.60 364.60 2420 ---- ---- ---- ---- 376.20 +3.70 372.50 2425 ---- ---- ---- ---- 380.20 +3.70 376.50 2430 ---- ---- ---- ---- 384.20 +3.70 380.50 2440 ---- ---- ---- ---- 392.20 +3.70 388.50 2450 ---- ---- ---- ---- 400.30 +3.80 396.50 2460 ---- ---- ---- ---- 408.40 +3.80 404.60 2470 ---- ---- ---- ---- 416.60 +3.90 412.70 2475 ---- ---- ---- ---- 420.70 +3.90 416.80 2480 ---- ---- ---- ---- 424.80 +3.90 420.90 2500 ---- ---- ---- ---- 441.40 +4.10 437.30 2525 ---- ---- ---- ---- 462.20 +4.10 458.10 2550 ---- ---- ---- ---- 483.40 +4.30 479.10 2575 ---- ---- ---- ---- 504.70 +4.40 500.30 2600 ---- ---- ---- ---- 526.20 +4.50 521.70 2625 ---- ---- ---- ---- 547.90 +4.60 543.30 2650 ---- ---- ---- ---- 569.70 +4.60 565.10 2675 ---- ---- ---- ---- 591.80 +4.70 587.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.80 UNCH 11.80 1525 ---- ---- ---- ---- 13.50 UNCH 13.50 1550 ---- ---- ---- ---- 15.40 UNCH 15.40 1575 ---- ---- ---- ---- 17.50 UNCH 17.50 1600 ---- ---- ---- ---- 19.80 +.10 19.70 1625 ---- ---- ---- ---- 22.30 UNCH 22.30 1650 ---- ---- ---- ---- 25.10 +.10 25.00 1675 ---- ---- ---- ---- 28.20 +.20 28.00 1690 ---- ---- ---- ---- 30.10 +.10 30.00 1700 ---- ---- ---- ---- 31.50 +.20 31.30 1710 ---- ---- ---- ---- 32.90 +.20 32.70 1720 ---- ---- ---- ---- 34.40 +.20 34.20 1725 ---- ---- ---- ---- 35.20 +.20 35.00 1730 ---- ---- ---- ---- 35.90 +.20 35.70 1740 ---- ---- ---- ---- 37.50 +.20 37.30 1750 ---- ---- ---- ---- 39.20 +.30 38.90 1760 ---- ---- ---- ---- 40.90 +.30 40.60 1770 ---- ---- ---- ---- 42.60 +.30 42.30 1775 ---- ---- ---- ---- 43.50 +.30 43.20 1780 ---- ---- ---- ---- 44.40 +.30 44.10 1790 ---- ---- ---- ---- 46.30 +.40 45.90 1795 ---- ---- ---- ---- 47.30 +.40 46.90 1800 ---- ---- ---- ---- 48.20 +.30 47.90 1805 ---- ---- ---- ---- 49.20 +.40 48.80 1810 ---- ---- ---- ---- 50.30 +.50 49.80 1815 ---- ---- ---- ---- 51.30 +.40 50.90 1820 ---- ---- ---- ---- 52.30 +.40 51.90 1825 ---- ---- ---- ---- 53.40 +.50 52.90 1830 ---- ---- ---- ---- 54.50 +.50 54.00 1835 ---- ---- ---- ---- 55.60 +.50 55.10 1840 ---- ---- ---- ---- 56.70 +.50 56.20 1845 ---- ---- ---- ---- 57.80 +.50 57.30 1850 ---- ---- ---- ---- 59.00 +.50 58.50 1855 ---- ---- ---- ---- 60.20 +.60 59.60 1860 ---- ---- ---- ---- 61.40 +.60 60.80 1865 ---- ---- ---- ---- 62.60 +.60 62.00 1870 ---- ---- ---- ---- 63.80 +.60 63.20 1875 ---- ---- ---- ---- 65.10 +.60 64.50 1880 ---- ---- ---- ---- 66.30 +.60 65.70 1885 ---- ---- ---- ---- 67.60 +.60 67.00 1890 ---- ---- ---- ---- 68.90 +.60 68.30 1895 ---- ---- ---- ---- 70.30 +.70 69.60 1900 ---- ---- ---- ---- 71.60 +.60 71.00 1905 ---- ---- ---- ---- 73.00 +.70 72.30 1910 ---- ---- ---- ---- 74.40 +.70 73.70 1915 ---- ---- ---- ---- 75.90 +.80 75.10 1920 ---- ---- ---- ---- 77.30 +.70 76.60 1925 ---- ---- ---- ---- 78.80 +.80 78.00 1930 ---- ---- ---- ---- 80.30 +.80 79.50 1935 ---- ---- ---- ---- 81.90 +.90 81.00 1940 ---- ---- ---- ---- 83.40 +.80 82.60 1945 ---- ---- ---- ---- 85.00 +.90 84.10 1950 ---- ---- ---- ---- 86.60 +.90 85.70 1955 ---- ---- ---- ---- 88.30 +.90 87.40 1960 ---- ---- ---- ---- 90.00 +1.00 89.00 1965 ---- ---- ---- ---- 91.70 +1.00 90.70 1970 ---- ---- ---- ---- 93.40 +1.00 92.40 1975 ---- ---- ---- ---- 95.20 +1.00 94.20 1980 ---- ---- ---- ---- 97.00 +1.00 96.00 1985 ---- ---- ---- ---- 98.90 +1.10 97.80 1990 ---- ---- ---- ---- 100.70 +1.00 99.70 1995 ---- ---- ---- ---- 102.60 +1.10 101.50 2000 ---- ---- ---- ---- 104.60 +1.10 103.50 2005 ---- ---- ---- ---- 106.60 +1.20 105.40 2010 ---- ---- ---- ---- 108.60 +1.20 107.40 2015 ---- ---- ---- ---- 110.60 +1.20 109.40 2020 ---- ---- ---- ---- 112.70 +1.20 111.50 2025 ---- ---- ---- ---- 114.80 +1.20 113.60 2030 ---- ---- ---- ---- 117.00 +1.30 115.70 2035 ---- ---- ---- ---- 119.20 +1.30 117.90 2040 ---- ---- ---- ---- 121.50 +1.40 120.10 2045 ---- ---- ---- ---- 123.70 +1.30 122.40 2050 ---- ---- ---- ---- 126.10 +1.40 124.70 2055 ---- ---- ---- ---- 128.40 +1.40 127.00 2060 ---- ---- ---- ---- 130.80 +1.40 129.40 2065 ---- ---- ---- ---- 133.30 +1.50 131.80 2070 ---- ---- ---- ---- 135.80 +1.50 134.30 2075 ---- ---- ---- ---- 138.30 +1.50 136.80 2080 ---- ---- ---- ---- 140.90 +1.60 139.30 2085 ---- ---- ---- ---- 143.50 +1.60 141.90 2090 ---- ---- ---- ---- 146.10 +1.60 144.50 2095 ---- ---- ---- ---- 148.80 +1.70 147.10 2100 ---- ---- ---- ---- 151.50 +1.70 149.80 2105 ---- ---- ---- ---- 154.20 +1.70 152.50 2110 ---- ---- ---- ---- 157.00 +1.70 155.30 2115 ---- ---- ---- ---- 159.80 +1.70 158.10 2120 ---- ---- ---- ---- 162.70 +1.80 160.90 2125 ---- ---- ---- ---- 165.50 +1.80 163.70 2130 ---- ---- ---- ---- 168.40 +1.80 166.60 2135 ---- ---- ---- ---- 171.40 +1.90 169.50 2140 ---- ---- ---- ---- 174.40 +1.90 172.50 2145 ---- ---- ---- ---- 177.40 +1.90 175.50 2150 ---- ---- ---- ---- 180.40 +1.90 178.50 2155 ---- ---- ---- ---- 183.50 +2.00 181.50 2160 ---- ---- ---- ---- 186.50 +1.90 184.60 2165 ---- ---- ---- ---- 189.70 +2.10 187.60 2170 ---- ---- ---- ---- 192.80 +2.00 190.80 2175 ---- ---- ---- ---- 196.00 +2.10 193.90 2180 ---- ---- ---- ---- 199.10 +2.00 197.10 2185 ---- ---- ---- ---- 202.40 +2.20 200.20 2190 ---- ---- ---- ---- 205.60 +2.20 203.40 2195 ---- ---- ---- ---- 208.90 +2.20 206.70 2200 ---- ---- ---- ---- 212.10 +2.20 209.90 2205 ---- ---- ---- ---- 215.40 +2.20 213.20 2210 ---- ---- ---- ---- 218.80 +2.30 216.50 2215 ---- ---- ---- ---- 222.10 +2.30 219.80 2220 ---- ---- ---- ---- 225.50 +2.40 223.10 2225 ---- ---- ---- ---- 228.80 +2.30 226.50 2230 ---- ---- ---- ---- 232.20 +2.30 229.90 2235 ---- ---- ---- ---- 235.60 +2.40 233.20 2240 ---- ---- ---- ---- 239.10 +2.50 236.60 2245 ---- ---- ---- ---- 242.50 +2.40 240.10 2250 ---- ---- ---- ---- 245.90 +2.40 243.50 2255 ---- ---- ---- ---- 249.40 +2.50 246.90 2260 ---- ---- ---- ---- 252.90 +2.50 250.40 2265 ---- ---- ---- ---- 256.40 +2.60 253.80 2270 ---- ---- ---- ---- 259.90 +2.60 257.30 2275 ---- ---- ---- ---- 263.40 +2.60 260.80 2280 ---- ---- ---- ---- 266.90 +2.60 264.30 2285 ---- ---- ---- ---- 270.50 +2.70 267.80 2290 ---- ---- ---- ---- 274.00 +2.70 271.30 2295 ---- ---- ---- ---- 277.60 +2.70 274.90 2300 ---- ---- ---- ---- 281.10 +2.70 278.40 2305 ---- ---- ---- ---- 284.70 +2.70 282.00 2310 ---- ---- ---- ---- 288.30 +2.80 285.50 2315 ---- ---- ---- ---- 291.90 +2.80 289.10 2320 ---- ---- ---- ---- 295.50 +2.80 292.70 2325 ---- ---- ---- ---- 299.10 +2.80 296.30 2330 ---- ---- ---- ---- 302.80 +2.90 299.90 2335 ---- ---- ---- ---- 306.40 +2.90 303.50 2340 ---- ---- ---- ---- 310.10 +2.90 307.20 2345 ---- ---- ---- ---- 313.70 +2.90 310.80 2350 ---- ---- ---- ---- 317.40 +2.90 314.50 2355 ---- ---- ---- ---- 321.10 +3.00 318.10 2360 ---- ---- ---- ---- 324.80 +3.00 321.80 2365 ---- ---- ---- ---- 328.50 +3.00 325.50 2370 ---- ---- ---- ---- 332.30 +3.10 329.20 2375 ---- ---- ---- ---- 336.00 +3.10 332.90 2380 ---- ---- ---- ---- 339.70 +3.10 336.60 2385 ---- ---- ---- ---- 343.50 +3.10 340.40 2390 ---- ---- ---- ---- 347.30 +3.20 344.10 2395 ---- ---- ---- ---- 351.10 +3.20 347.90 2400 ---- ---- ---- ---- 354.90 +3.30 351.60 2410 ---- ---- ---- ---- 362.50 +3.30 359.20 2420 ---- ---- ---- ---- 370.20 +3.40 366.80 2425 ---- ---- ---- ---- 374.00 +3.30 370.70 2430 ---- ---- ---- ---- 377.90 +3.40 374.50 2440 ---- ---- ---- ---- 385.70 +3.50 382.20 2450 ---- ---- ---- ---- 393.50 +3.50 390.00 2460 ---- ---- ---- ---- 401.30 +3.50 397.80 2470 ---- ---- ---- ---- 409.20 +3.50 405.70 2475 ---- ---- ---- ---- 413.20 +3.60 409.60 2480 ---- ---- ---- ---- 417.20 +3.60 413.60 2490 ---- ---- ---- ---- 425.20 +3.60 421.60 2500 ---- ---- ---- ---- 433.20 +3.70 429.50 2525 ---- ---- ---- ---- 453.50 +3.80 449.70 2550 ---- ---- ---- ---- 474.00 +3.90 470.10 2575 ---- ---- ---- ---- 494.80 +4.10 490.70 2600 ---- ---- ---- ---- 515.70 +4.10 511.60 2625 ---- ---- ---- ---- 536.90 +4.20 532.70 2650 ---- ---- ---- ---- 558.20 +4.30 553.90 2675 ---- ---- ---- ---- 579.80 +4.40 575.40 2700 ---- ---- ---- ---- 601.50 +4.50 597.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.10 UNCH 1.10 1050 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.50 -.10 1.60 1100 ---- ---- ---- ---- 1.80 -.10 1.90 1125 ---- ---- ---- ---- 2.20 UNCH 2.20 1130 ---- ---- ---- ---- 2.20 -.10 2.30 1140 ---- ---- ---- ---- 2.40 UNCH 2.40 1150 ---- ---- ---- ---- 2.50 -.10 2.60 1160 ---- ---- ---- ---- 2.70 UNCH 2.70 1170 ---- ---- ---- ---- 2.90 UNCH 2.90 1175 ---- ---- ---- ---- 3.00 UNCH 3.00 1180 ---- ---- ---- ---- 3.00 -.10 3.10 1190 ---- ---- ---- ---- 3.20 -.10 3.30 1200 ---- ---- ---- ---- 3.40 -.10 3.50 1210 ---- ---- ---- ---- 3.70 UNCH 3.70 1220 ---- ---- ---- ---- 3.90 UNCH 3.90 1225 ---- ---- ---- ---- 4.00 UNCH 4.00 1230 ---- ---- ---- ---- 4.10 -.10 4.20 1235 ---- ---- ---- ---- 4.20 -.10 4.30 1240 ---- ---- ---- ---- 4.40 UNCH 4.40 1245 ---- ---- ---- ---- 4.50 UNCH 4.50 1250 ---- ---- ---- ---- 4.60 -.10 4.70 70 1255 ---- ---- ---- ---- 4.70 -.10 4.80 1260 ---- ---- ---- ---- 4.90 UNCH 4.90 1265 ---- ---- ---- ---- 5.00 -.10 5.10 1270 ---- ---- ---- ---- 5.20 UNCH 5.20 1275 ---- ---- ---- ---- 5.30 -.10 5.40 1280 ---- ---- ---- ---- 5.50 UNCH 5.50 1285 ---- ---- ---- ---- 5.60 -.10 5.70 1290 ---- ---- ---- ---- 5.80 UNCH 5.80 1295 ---- ---- ---- ---- 5.90 -.10 6.00 1300 ---- ---- ---- ---- 6.10 UNCH 6.10 1305 ---- ---- ---- ---- 6.30 UNCH 6.30 1310 ---- ---- ---- ---- 6.40 -.10 6.50 1315 ---- ---- ---- ---- 6.60 -.10 6.70 1320 ---- ---- ---- ---- 6.80 UNCH 6.80 1325 ---- ---- ---- ---- 7.00 UNCH 7.00 1330 ---- ---- ---- ---- 7.20 UNCH 7.20 1335 ---- ---- ---- ---- 7.30 -.10 7.40 1340 ---- ---- ---- ---- 7.50 -.10 7.60 1345 ---- ---- ---- ---- 7.70 -.10 7.80 1350 ---- ---- ---- ---- 7.90 -.10 8.00 1355 ---- ---- ---- ---- 8.10 -.10 8.20 1360 ---- ---- ---- ---- 8.40 UNCH 8.40 1365 ---- ---- ---- ---- 8.60 UNCH 8.60 1370 ---- ---- ---- ---- 8.80 UNCH 8.80 1375 ---- ---- ---- ---- 9.00 -.10 9.10 1380 ---- ---- ---- ---- 9.30 UNCH 9.30 1385 ---- ---- ---- ---- 9.50 UNCH 9.50 1390 ---- ---- ---- ---- 9.70 -.10 9.80 1395 ---- ---- ---- ---- 10.00 UNCH 10.00 1400 ---- ---- ---- ---- 10.20 -.10 10.30 1405 ---- ---- ---- ---- 10.50 UNCH 10.50 1410 ---- ---- ---- ---- 10.70 -.10 10.80 1415 ---- ---- ---- ---- 11.00 UNCH 11.00 1420 ---- ---- ---- ---- 11.30 UNCH 11.30 1425 ---- ---- ---- ---- 11.50 -.10 11.60 1430 ---- ---- ---- ---- 11.80 UNCH 11.80 1435 ---- ---- ---- ---- 12.10 UNCH 12.10 1440 ---- ---- ---- ---- 12.40 UNCH 12.40 1445 ---- ---- ---- ---- 12.70 UNCH 12.70 1450 ---- ---- ---- ---- 13.00 UNCH 13.00 1455 ---- ---- ---- ---- 13.30 UNCH 13.30 1460 ---- ---- ---- ---- 13.60 UNCH 13.60 1465 ---- ---- ---- ---- 13.90 -.10 14.00 1470 ---- ---- ---- ---- 14.30 UNCH 14.30 1475 ---- ---- ---- ---- 14.60 UNCH 14.60 1480 ---- ---- ---- ---- 14.90 UNCH 14.90 1485 ---- ---- ---- ---- 15.30 UNCH 15.30 1490 ---- ---- ---- ---- 15.60 UNCH 15.60 1495 ---- ---- ---- ---- 16.00 UNCH 16.00 1500 ---- ---- ---- ---- 16.30 -.10 16.40 1505 ---- ---- ---- ---- 16.70 UNCH 16.70 1510 ---- ---- ---- ---- 17.10 UNCH 17.10 1515 ---- ---- ---- ---- 17.50 UNCH 17.50 1520 ---- ---- ---- ---- 17.90 UNCH 17.90 1525 ---- ---- ---- ---- 18.30 UNCH 18.30 1530 ---- ---- ---- ---- 18.70 UNCH 18.70 1535 ---- ---- ---- ---- 19.10 UNCH 19.10 1540 ---- ---- ---- ---- 19.50 UNCH 19.50 1545 ---- ---- ---- ---- 19.90 UNCH 19.90 1550 ---- ---- ---- ---- 20.30 UNCH 20.30 1555 ---- ---- ---- ---- 20.80 +.10 20.70 1560 ---- ---- ---- ---- 21.20 UNCH 21.20 1565 ---- ---- ---- ---- 21.70 +.10 21.60 1570 ---- ---- ---- ---- 22.10 UNCH 22.10 1575 ---- ---- ---- ---- 22.60 +.10 22.50 1580 ---- ---- ---- ---- 23.00 UNCH 23.00 1585 ---- ---- ---- ---- 23.50 UNCH 23.50 1590 ---- ---- ---- ---- 24.00 +.10 23.90 1595 ---- ---- ---- ---- 24.50 +.10 24.40 1600 ---- ---- ---- ---- 25.00 +.10 24.90 1605 ---- ---- ---- ---- 25.50 +.10 25.40 1610 ---- ---- ---- ---- 26.00 +.10 25.90 1615 ---- ---- ---- ---- 26.50 +.10 26.40 1620 ---- ---- ---- ---- 27.00 UNCH 27.00 1625 ---- ---- ---- ---- 27.60 +.10 27.50 1630 ---- ---- ---- ---- 28.10 +.10 28.00 1635 ---- ---- ---- ---- 28.70 +.10 28.60 1640 ---- ---- ---- ---- 29.20 +.10 29.10 1645 ---- ---- ---- ---- 29.80 +.10 29.70 1650 ---- ---- ---- ---- 30.30 +.10 30.20 1655 ---- ---- ---- ---- 30.90 +.10 30.80 1660 ---- ---- ---- ---- 31.50 +.10 31.40 1665 ---- ---- ---- ---- 32.10 +.20 31.90 1670 ---- ---- ---- ---- 32.70 +.20 32.50 1675 ---- ---- ---- ---- 33.30 +.20 33.10 1680 ---- ---- ---- ---- 33.90 +.20 33.70 1685 ---- ---- ---- ---- 34.50 +.20 34.30 1690 ---- ---- ---- ---- 35.10 +.10 35.00 1695 ---- ---- ---- ---- 35.80 +.20 35.60 1700 ---- ---- ---- ---- 36.40 +.20 36.20 100 1705 ---- ---- ---- ---- 37.10 +.20 36.90 1710 ---- ---- ---- ---- 37.70 +.20 37.50 1715 ---- ---- ---- ---- 38.40 +.20 38.20 1720 ---- ---- ---- ---- 39.10 +.20 38.90 1725 ---- ---- ---- ---- 39.80 +.30 39.50 1730 ---- ---- ---- ---- 40.50 +.30 40.20 1735 ---- ---- ---- ---- 41.20 +.30 40.90 1740 ---- ---- ---- ---- 41.90 +.20 41.70 1745 ---- ---- ---- ---- 42.70 +.30 42.40 1750 ---- ---- ---- ---- 43.40 +.30 43.10 1755 ---- ---- ---- ---- 44.20 +.30 43.90 1760 ---- ---- ---- ---- 44.90 +.30 44.60 1765 ---- ---- ---- ---- 45.70 +.30 45.40 1770 ---- ---- ---- ---- 46.50 +.30 46.20 1775 ---- ---- ---- ---- 47.40 +.40 47.00 1780 ---- ---- ---- ---- 48.20 +.30 47.90 1785 ---- ---- ---- ---- 49.00 +.30 48.70 1790 ---- ---- ---- ---- 49.90 +.30 49.60 1795 ---- ---- ---- ---- 50.80 +.40 50.40 1800 ---- ---- ---- ---- 51.70 +.40 51.30 1805 ---- ---- ---- ---- 52.60 +.40 52.20 1810 ---- ---- ---- ---- 53.60 +.40 53.20 1815 ---- ---- ---- ---- 54.50 +.40 54.10 1820 ---- ---- ---- ---- 55.50 +.40 55.10 1825 ---- ---- ---- ---- 56.50 +.50 56.00 1830 ---- ---- ---- ---- 57.50 +.40 57.10 1835 ---- ---- ---- ---- 58.60 +.50 58.10 1840 ---- ---- ---- ---- 59.60 +.50 59.10 1845 ---- ---- ---- ---- 60.70 +.50 60.20 1850 ---- ---- ---- ---- 61.80 +.50 61.30 1855 ---- ---- ---- ---- 63.00 +.60 62.40 1860 ---- ---- ---- ---- 64.10 +.50 63.60 1865 ---- ---- ---- ---- 65.30 +.60 64.70 1870 ---- ---- ---- ---- 66.50 +.60 65.90 1875 ---- ---- ---- ---- 67.70 +.60 67.10 1880 ---- ---- ---- ---- 69.00 +.60 68.40 1885 ---- ---- ---- ---- 70.30 +.60 69.70 1890 ---- ---- ---- ---- 71.60 +.60 71.00 1895 ---- ---- ---- ---- 73.00 +.70 72.30 1900 ---- ---- ---- ---- 74.40 +.70 73.70 1905 ---- ---- ---- ---- 75.80 +.70 75.10 1910 ---- ---- ---- ---- 77.20 +.70 76.50 1915 ---- ---- ---- ---- 78.70 +.80 77.90 1920 ---- ---- ---- ---- 80.20 +.80 79.40 1925 ---- ---- ---- ---- 81.70 +.80 80.90 1930 ---- ---- ---- ---- 83.30 +.90 82.40 1935 ---- ---- ---- ---- 84.80 +.80 84.00 1940 ---- ---- ---- ---- 86.50 +.90 85.60 1945 ---- ---- ---- ---- 88.10 +.90 87.20 1950 ---- ---- ---- ---- 89.80 +.90 88.90 1955 ---- ---- ---- ---- 91.50 +.90 90.60 1960 ---- ---- ---- ---- 93.30 +1.00 92.30 1965 ---- ---- ---- ---- 95.00 +.90 94.10 1970 ---- ---- ---- ---- 96.90 +1.00 95.90 1975 ---- ---- ---- ---- 98.70 +1.00 97.70 1980 ---- ---- ---- ---- 100.60 +1.00 99.60 1985 ---- ---- ---- ---- 102.50 +1.00 101.50 1990 ---- ---- ---- ---- 104.40 +1.00 103.40 1995 ---- ---- ---- ---- 106.40 +1.10 105.30 2000 ---- ---- ---- ---- 108.40 +1.10 107.30 2005 ---- ---- ---- ---- 110.50 +1.10 109.40 2010 ---- ---- ---- ---- 112.60 +1.20 111.40 2015 ---- ---- ---- ---- 114.70 +1.20 113.50 2020 ---- ---- ---- ---- 116.90 +1.30 115.60 2025 ---- ---- ---- ---- 119.00 +1.20 117.80 2030 ---- ---- ---- ---- 121.30 +1.30 120.00 2035 ---- ---- ---- ---- 123.50 +1.30 122.20 2040 ---- ---- ---- ---- 125.80 +1.30 124.50 2045 ---- ---- ---- ---- 128.20 +1.40 126.80 2050 ---- ---- ---- ---- 130.50 +1.30 129.20 2055 ---- ---- ---- ---- 132.90 +1.40 131.50 2060 ---- ---- ---- ---- 135.40 +1.50 133.90 2065 ---- ---- ---- ---- 137.80 +1.40 136.40 2070 ---- ---- ---- ---- 140.30 +1.40 138.90 2075 ---- ---- ---- ---- 142.90 +1.50 141.40 2080 ---- ---- ---- ---- 145.40 +1.50 143.90 2085 ---- ---- ---- ---- 148.00 +1.50 146.50 2090 ---- ---- ---- ---- 150.70 +1.60 149.10 2095 ---- ---- ---- ---- 153.40 +1.60 151.80 2100 ---- ---- ---- ---- 156.10 +1.70 154.40 2105 ---- ---- ---- ---- 158.80 +1.70 157.10 2110 ---- ---- ---- ---- 161.60 +1.70 159.90 2115 ---- ---- ---- ---- 164.30 +1.70 162.60 2120 ---- ---- ---- ---- 167.20 +1.80 165.40 2125 ---- ---- ---- ---- 170.00 +1.70 168.30 2130 ---- ---- ---- ---- 172.90 +1.80 171.10 2135 ---- ---- ---- ---- 175.80 +1.80 174.00 2140 ---- ---- ---- ---- 178.80 +1.90 176.90 2145 ---- ---- ---- ---- 181.70 +1.80 179.90 2150 ---- ---- ---- ---- 184.70 +1.90 182.80 2155 ---- ---- ---- ---- 187.80 +2.00 185.80 2160 ---- ---- ---- ---- 190.80 +1.90 188.90 2165 ---- ---- ---- ---- 193.90 +2.00 191.90 2170 ---- ---- ---- ---- 197.00 +2.00 195.00 2175 ---- ---- ---- ---- 200.10 +2.00 198.10 2180 ---- ---- ---- ---- 203.30 +2.10 201.20 2185 ---- ---- ---- ---- 206.40 +2.00 204.40 2190 ---- ---- ---- ---- 209.60 +2.10 207.50 2195 ---- ---- ---- ---- 212.80 +2.10 210.70 2200 ---- ---- ---- ---- 216.10 +2.20 213.90 2205 ---- ---- ---- ---- 219.30 +2.10 217.20 2210 ---- ---- ---- ---- 222.60 +2.20 220.40 2215 ---- ---- ---- ---- 225.90 +2.20 223.70 2220 ---- ---- ---- ---- 229.30 +2.30 227.00 2225 ---- ---- ---- ---- 232.60 +2.30 230.30 2230 ---- ---- ---- ---- 236.00 +2.30 233.70 2235 ---- ---- ---- ---- 239.40 +2.40 237.00 2240 ---- ---- ---- ---- 242.80 +2.40 240.40 2245 ---- ---- ---- ---- 246.20 +2.40 243.80 2250 ---- ---- ---- ---- 249.60 +2.40 247.20 2255 ---- ---- ---- ---- 253.10 +2.50 250.60 2260 ---- ---- ---- ---- 256.50 +2.40 254.10 2265 ---- ---- ---- ---- 260.00 +2.50 257.50 2270 ---- ---- ---- ---- 263.50 +2.50 261.00 2275 ---- ---- ---- ---- 267.00 +2.50 264.50 2280 ---- ---- ---- ---- 270.50 +2.50 268.00 2285 ---- ---- ---- ---- 274.10 +2.60 271.50 2290 ---- ---- ---- ---- 277.60 +2.60 275.00 2295 ---- ---- ---- ---- 281.20 +2.60 278.60 2300 ---- ---- ---- ---- 284.80 +2.70 282.10 2305 ---- ---- ---- ---- 288.40 +2.70 285.70 2310 ---- ---- ---- ---- 292.00 +2.70 289.30 2315 ---- ---- ---- ---- 295.60 +2.70 292.90 2320 ---- ---- ---- ---- 299.20 +2.70 296.50 2325 ---- ---- ---- ---- 302.90 +2.80 300.10 2330 ---- ---- ---- ---- 306.50 +2.80 303.70 2335 ---- ---- ---- ---- 310.20 +2.80 307.40 2340 ---- ---- ---- ---- 313.90 +2.90 311.00 2345 ---- ---- ---- ---- 317.60 +2.90 314.70 2350 ---- ---- ---- ---- 321.30 +2.90 318.40 2355 ---- ---- ---- ---- 325.00 +2.90 322.10 2360 ---- ---- ---- ---- 328.70 +2.90 325.80 2365 ---- ---- ---- ---- 332.40 +2.90 329.50 2370 ---- ---- ---- ---- 336.20 +3.00 333.20 2375 ---- ---- ---- ---- 340.00 +3.10 336.90 2380 ---- ---- ---- ---- 343.70 +3.00 340.70 2385 ---- ---- ---- ---- 347.50 +3.10 344.40 2390 ---- ---- ---- ---- 351.30 +3.10 348.20 2395 ---- ---- ---- ---- 355.10 +3.10 352.00 2400 ---- ---- ---- ---- 358.90 +3.10 355.80 2410 ---- ---- ---- ---- 366.50 +3.10 363.40 2420 ---- ---- ---- ---- 374.20 +3.20 371.00 2425 ---- ---- ---- ---- 378.10 +3.30 374.80 2430 ---- ---- ---- ---- 382.00 +3.30 378.70 2440 ---- ---- ---- ---- 389.70 +3.30 386.40 2450 ---- ---- ---- ---- 397.50 +3.40 394.10 2460 ---- ---- ---- ---- 405.30 +3.40 401.90 2470 ---- ---- ---- ---- 413.20 +3.50 409.70 2475 ---- ---- ---- ---- 417.10 +3.40 413.70 2480 ---- ---- ---- ---- 421.10 +3.50 417.60 2490 ---- ---- ---- ---- 429.00 +3.50 425.50 2500 ---- ---- ---- ---- 437.00 +3.60 433.40 2525 ---- ---- ---- ---- 457.00 +3.70 453.30 2550 ---- ---- ---- ---- 477.20 +3.80 473.40 2575 ---- ---- ---- ---- 497.60 +3.90 493.70 2600 ---- ---- ---- ---- 518.20 +4.00 514.20 2625 ---- ---- ---- ---- 539.00 +4.20 534.80 2650 ---- ---- ---- ---- 559.90 +4.30 555.60 2675 ---- ---- ---- ---- 581.00 +4.40 576.60 2700 ---- ---- ---- ---- 602.20 +4.40 597.80 3000 ---- ---- ---- ---- 868.60 +5.70 862.90 3450 ---- ---- ---- ---- 1299.10 +7.60 1291.50 3475 ---- ---- ---- ---- 1323.70 +7.60 1316.10 3500 ---- ---- ---- ---- 1348.50 +7.80 1340.70 4000 ---- ---- ---- ---- 1848.00 +8.30 1839.70 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 -.10 .80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.80 -.10 2.90 1050 ---- ---- ---- ---- 3.30 UNCH 3.30 1075 ---- ---- ---- ---- 3.80 UNCH 3.80 1100 ---- ---- ---- ---- 4.40 UNCH 4.40 1125 ---- ---- ---- ---- 5.00 UNCH 5.00 1150 ---- ---- ---- ---- 5.70 UNCH 5.70 1175 ---- ---- ---- ---- 6.40 -.10 6.50 1200 ---- ---- ---- ---- 7.30 -.10 7.40 1220 ---- ---- ---- ---- 8.00 -.10 8.10 1225 ---- ---- ---- ---- 8.20 -.10 8.30 1230 ---- ---- ---- ---- 8.40 -.10 8.50 1240 ---- ---- ---- ---- 8.80 -.10 8.90 1250 ---- ---- ---- ---- 9.20 -.10 9.30 1260 ---- ---- ---- ---- 9.70 -.10 9.80 1270 ---- ---- ---- ---- 10.10 -.10 10.20 1275 ---- ---- ---- ---- 10.40 UNCH 10.40 1280 ---- ---- ---- ---- 10.60 -.10 10.70 1290 ---- ---- ---- ---- 11.10 -.10 11.20 1300 ---- ---- ---- ---- 11.60 -.10 11.70 1310 ---- ---- ---- ---- 12.10 -.10 12.20 1315 ---- ---- ---- ---- 12.40 -.10 12.50 1320 ---- ---- ---- ---- 12.60 -.10 12.70 1325 ---- ---- ---- ---- 12.90 -.10 13.00 1330 ---- ---- ---- ---- 13.20 -.10 13.30 1335 ---- ---- ---- ---- 13.50 -.10 13.60 1340 ---- ---- ---- ---- 13.80 -.10 13.90 1345 ---- ---- ---- ---- 14.10 UNCH 14.10 1350 ---- ---- ---- ---- 14.40 UNCH 14.40 1355 ---- ---- ---- ---- 14.70 -.10 14.80 1360 ---- ---- ---- ---- 15.00 -.10 15.10 1365 ---- ---- ---- ---- 15.30 -.10 15.40 1370 ---- ---- ---- ---- 15.60 -.10 15.70 1375 ---- ---- ---- ---- 15.90 -.10 16.00 1380 ---- ---- ---- ---- 16.30 UNCH 16.30 1385 ---- ---- ---- ---- 16.60 -.10 16.70 1390 ---- ---- ---- ---- 16.90 -.10 17.00 1395 ---- ---- ---- ---- 17.30 -.10 17.40 1400 ---- ---- ---- ---- 17.60 -.10 17.70 1405 ---- ---- ---- ---- 18.00 -.10 18.10 1410 ---- ---- ---- ---- 18.30 -.10 18.40 1415 ---- ---- ---- ---- 18.70 -.10 18.80 1420 ---- ---- ---- ---- 19.10 -.10 19.20 1425 ---- ---- ---- ---- 19.50 UNCH 19.50 1430 ---- ---- ---- ---- 19.80 -.10 19.90 1435 ---- ---- ---- ---- 20.20 -.10 20.30 1440 ---- ---- ---- ---- 20.60 -.10 20.70 1445 ---- ---- ---- ---- 21.00 -.10 21.10 1450 ---- ---- ---- ---- 21.40 -.10 21.50 1455 ---- ---- ---- ---- 21.90 UNCH 21.90 1460 ---- ---- ---- ---- 22.30 UNCH 22.30 1465 ---- ---- ---- ---- 22.70 -.10 22.80 1470 ---- ---- ---- ---- 23.10 -.10 23.20 1475 ---- ---- ---- ---- 23.60 UNCH 23.60 1480 ---- ---- ---- ---- 24.00 -.10 24.10 1485 ---- ---- ---- ---- 24.50 UNCH 24.50 1490 ---- ---- ---- ---- 24.90 -.10 25.00 1495 ---- ---- ---- ---- 25.40 -.10 25.50 1500 ---- ---- ---- ---- 25.90 UNCH 25.90 1505 ---- ---- ---- ---- 26.30 -.10 26.40 1510 ---- ---- ---- ---- 26.80 -.10 26.90 1515 ---- ---- ---- ---- 27.30 -.10 27.40 1520 ---- ---- ---- ---- 27.80 -.10 27.90 1525 ---- ---- ---- ---- 28.30 -.10 28.40 1530 ---- ---- ---- ---- 28.80 -.10 28.90 1535 ---- ---- ---- ---- 29.40 UNCH 29.40 1540 ---- ---- ---- ---- 29.90 UNCH 29.90 1545 ---- ---- ---- ---- 30.40 UNCH 30.40 1550 ---- ---- ---- ---- 30.90 -.10 31.00 1555 ---- ---- ---- ---- 31.50 UNCH 31.50 1560 ---- ---- ---- ---- 32.00 -.10 32.10 1565 ---- ---- ---- ---- 32.60 UNCH 32.60 1570 ---- ---- ---- ---- 33.20 UNCH 33.20 1575 ---- ---- ---- ---- 33.70 -.10 33.80 1580 ---- ---- ---- ---- 34.30 UNCH 34.30 1585 ---- ---- ---- ---- 34.90 UNCH 34.90 1590 ---- ---- ---- ---- 35.50 UNCH 35.50 1595 ---- ---- ---- ---- 36.10 UNCH 36.10 1600 ---- ---- ---- ---- 36.70 UNCH 36.70 1605 ---- ---- ---- ---- 37.30 UNCH 37.30 1610 ---- ---- ---- ---- 37.90 UNCH 37.90 1615 ---- ---- ---- ---- 38.50 UNCH 38.50 1620 ---- ---- ---- ---- 39.20 UNCH 39.20 1625 ---- ---- ---- ---- 39.80 UNCH 39.80 1630 ---- ---- ---- ---- 40.40 UNCH 40.40 1635 ---- ---- ---- ---- 41.10 UNCH 41.10 1640 ---- ---- ---- ---- 41.80 +.10 41.70 1645 ---- ---- ---- ---- 42.40 UNCH 42.40 1650 ---- ---- ---- ---- 43.10 +.10 43.00 1655 ---- ---- ---- ---- 43.80 +.10 43.70 1660 ---- ---- ---- ---- 44.40 UNCH 44.40 1665 ---- ---- ---- ---- 45.10 UNCH 45.10 1670 ---- ---- ---- ---- 45.80 UNCH 45.80 1675 ---- ---- ---- ---- 46.50 +.10 46.40 1680 ---- ---- ---- ---- 47.20 +.10 47.10 1685 ---- ---- ---- ---- 47.90 +.10 47.80 1690 ---- ---- ---- ---- 48.60 UNCH 48.60 1695 ---- ---- ---- ---- 49.30 UNCH 49.30 1700 ---- ---- ---- ---- 50.10 +.10 50.00 1705 ---- ---- ---- ---- 50.80 +.10 50.70 1710 ---- ---- ---- ---- 51.50 +.10 51.40 1715 ---- ---- ---- ---- 52.30 +.10 52.20 1720 ---- ---- ---- ---- 53.00 +.10 52.90 1725 ---- ---- ---- ---- 53.80 +.10 53.70 1730 ---- ---- ---- ---- 54.50 +.10 54.40 1735 ---- ---- ---- ---- 55.30 +.10 55.20 1740 ---- ---- ---- ---- 56.10 +.20 55.90 1745 ---- ---- ---- ---- 56.90 +.20 56.70 1750 ---- ---- ---- ---- 57.70 +.20 57.50 1755 ---- ---- ---- ---- 58.40 +.10 58.30 1760 ---- ---- ---- ---- 59.30 +.20 59.10 1765 ---- ---- ---- ---- 60.10 +.20 59.90 1770 ---- ---- ---- ---- 60.90 +.20 60.70 1775 ---- ---- ---- ---- 61.70 +.10 61.60 1780 ---- ---- ---- ---- 62.60 +.20 62.40 1785 ---- ---- ---- ---- 63.50 +.20 63.30 1790 ---- ---- ---- ---- 64.30 +.20 64.10 1795 ---- ---- ---- ---- 65.20 +.20 65.00 1800 ---- ---- ---- ---- 66.10 +.20 65.90 1805 ---- ---- ---- ---- 67.00 +.20 66.80 1810 ---- ---- ---- ---- 68.00 +.30 67.70 1815 ---- ---- ---- ---- 68.90 +.20 68.70 1820 ---- ---- ---- ---- 69.90 +.30 69.60 1825 ---- ---- ---- ---- 70.80 +.20 70.60 1830 ---- ---- ---- ---- 71.80 +.20 71.60 1835 ---- ---- ---- ---- 72.90 +.30 72.60 1840 ---- ---- ---- ---- 73.90 +.30 73.60 1845 ---- ---- ---- ---- 74.90 +.30 74.60 1850 ---- ---- ---- ---- 76.00 +.30 75.70 1855 ---- ---- ---- ---- 77.10 +.30 76.80 1860 ---- ---- ---- ---- 78.20 +.30 77.90 1865 ---- ---- ---- ---- 79.30 +.30 79.00 1870 ---- ---- ---- ---- 80.50 +.40 80.10 1875 ---- ---- ---- ---- 81.70 +.40 81.30 1880 ---- ---- ---- ---- 82.90 +.40 82.50 1885 ---- ---- ---- ---- 84.10 +.40 83.70 1890 ---- ---- ---- ---- 85.30 +.40 84.90 1895 ---- ---- ---- ---- 86.60 +.40 86.20 1900 ---- ---- ---- ---- 87.90 +.40 87.50 1905 ---- ---- ---- ---- 89.30 +.50 88.80 1910 ---- ---- ---- ---- 90.60 +.40 90.20 1915 ---- ---- ---- ---- 92.00 +.50 91.50 1920 ---- ---- ---- ---- 93.40 +.50 92.90 1925 ---- ---- ---- ---- 94.90 +.50 94.40 1930 ---- ---- ---- ---- 96.40 +.60 95.80 1935 ---- ---- ---- ---- 97.90 +.60 97.30 1940 ---- ---- ---- ---- 99.40 +.50 98.90 1945 ---- ---- ---- ---- 101.00 +.60 100.40 1950 ---- ---- ---- ---- 102.60 +.60 102.00 1955 ---- ---- ---- ---- 104.20 +.60 103.60 1960 ---- ---- ---- ---- 105.90 +.60 105.30 1965 ---- ---- ---- ---- 107.60 +.60 107.00 1970 ---- ---- ---- ---- 109.30 +.60 108.70 1975 ---- ---- ---- ---- 111.10 +.70 110.40 1980 ---- ---- ---- ---- 112.90 +.70 112.20 1985 ---- ---- ---- ---- 114.70 +.70 114.00 1990 ---- ---- ---- ---- 116.50 +.70 115.80 1995 ---- ---- ---- ---- 118.40 +.70 117.70 2000 ---- ---- ---- ---- 120.30 +.70 119.60 2005 ---- ---- ---- ---- 122.30 +.80 121.50 2010 ---- ---- ---- ---- 124.30 +.80 123.50 2015 ---- ---- ---- ---- 126.30 +.80 125.50 2020 ---- ---- ---- ---- 128.30 +.80 127.50 2025 ---- ---- ---- ---- 130.40 +.80 129.60 2030 ---- ---- ---- ---- 132.50 +.80 131.70 2035 ---- ---- ---- ---- 134.70 +.90 133.80 2040 ---- ---- ---- ---- 136.90 +.90 136.00 2045 ---- ---- ---- ---- 139.10 +.90 138.20 2050 ---- ---- ---- ---- 141.30 +.90 140.40 2055 ---- ---- ---- ---- 143.60 +1.00 142.60 2060 ---- ---- ---- ---- 145.90 +1.00 144.90 2065 ---- ---- ---- ---- 148.20 +1.00 147.20 2070 ---- ---- ---- ---- 150.60 +1.00 149.60 2075 ---- ---- ---- ---- 153.00 +1.00 152.00 2080 ---- ---- ---- ---- 155.40 +1.00 154.40 2085 ---- ---- ---- ---- 157.90 +1.10 156.80 2090 ---- ---- ---- ---- 160.40 +1.10 159.30 2095 ---- ---- ---- ---- 162.90 +1.10 161.80 2100 ---- ---- ---- ---- 165.50 +1.10 164.40 2105 ---- ---- ---- ---- 168.10 +1.20 166.90 2110 ---- ---- ---- ---- 170.70 +1.20 169.50 2115 ---- ---- ---- ---- 173.40 +1.20 172.20 2120 ---- ---- ---- ---- 176.00 +1.20 174.80 2125 ---- ---- ---- ---- 178.70 +1.20 177.50 2130 ---- ---- ---- ---- 181.50 +1.20 180.30 2135 ---- ---- ---- ---- 184.30 +1.30 183.00 2140 ---- ---- ---- ---- 187.10 +1.30 185.80 2145 ---- ---- ---- ---- 189.90 +1.30 188.60 2150 ---- ---- ---- ---- 192.80 +1.40 191.40 2155 ---- ---- ---- ---- 195.60 +1.30 194.30 2160 ---- ---- ---- ---- 198.50 +1.30 197.20 2165 ---- ---- ---- ---- 201.50 +1.40 200.10 2170 ---- ---- ---- ---- 204.50 +1.40 203.10 2175 ---- ---- ---- ---- 207.40 +1.40 206.00 2180 ---- ---- ---- ---- 210.50 +1.50 209.00 2185 ---- ---- ---- ---- 213.50 +1.40 212.10 2190 ---- ---- ---- ---- 216.60 +1.50 215.10 2195 ---- ---- ---- ---- 219.70 +1.50 218.20 2200 ---- ---- ---- ---- 222.80 +1.50 221.30 2205 ---- ---- ---- ---- 225.90 +1.50 224.40 2210 ---- ---- ---- ---- 229.10 +1.60 227.50 2215 ---- ---- ---- ---- 232.30 +1.60 230.70 2220 ---- ---- ---- ---- 235.50 +1.60 233.90 2225 ---- ---- ---- ---- 238.70 +1.60 237.10 2230 ---- ---- ---- ---- 242.00 +1.70 240.30 2235 ---- ---- ---- ---- 245.20 +1.60 243.60 2240 ---- ---- ---- ---- 248.50 +1.60 246.90 2245 ---- ---- ---- ---- 251.80 +1.60 250.20 2250 ---- ---- ---- ---- 255.20 +1.70 253.50 2255 ---- ---- ---- ---- 258.50 +1.70 256.80 2260 ---- ---- ---- ---- 261.90 +1.70 260.20 2265 ---- ---- ---- ---- 265.30 +1.80 263.50 2270 ---- ---- ---- ---- 268.70 +1.80 266.90 2275 ---- ---- ---- ---- 272.10 +1.80 270.30 2280 ---- ---- ---- ---- 275.60 +1.80 273.80 2285 ---- ---- ---- ---- 279.00 +1.80 277.20 2290 ---- ---- ---- ---- 282.50 +1.80 280.70 2295 ---- ---- ---- ---- 286.00 +1.90 284.10 2300 ---- ---- ---- ---- 289.50 +1.90 287.60 2305 ---- ---- ---- ---- 293.00 +1.90 291.10 2310 ---- ---- ---- ---- 296.50 +1.90 294.60 2315 ---- ---- ---- ---- 300.10 +1.90 298.20 2320 ---- ---- ---- ---- 303.60 +1.90 301.70 2325 ---- ---- ---- ---- 307.20 +1.90 305.30 2330 ---- ---- ---- ---- 310.80 +2.00 308.80 2335 ---- ---- ---- ---- 314.40 +2.00 312.40 2340 ---- ---- ---- ---- 318.00 +2.00 316.00 2345 ---- ---- ---- ---- 321.70 +2.10 319.60 2350 ---- ---- ---- ---- 325.30 +2.00 323.30 2355 ---- ---- ---- ---- 329.00 +2.10 326.90 2360 ---- ---- ---- ---- 332.60 +2.10 330.50 2365 ---- ---- ---- ---- 336.30 +2.10 334.20 2370 ---- ---- ---- ---- 340.00 +2.10 337.90 2375 ---- ---- ---- ---- 343.70 +2.10 341.60 2380 ---- ---- ---- ---- 347.40 +2.10 345.30 2385 ---- ---- ---- ---- 351.20 +2.20 349.00 2390 ---- ---- ---- ---- 354.90 +2.20 352.70 2395 ---- ---- ---- ---- 358.70 +2.20 356.50 2400 ---- ---- ---- ---- 362.40 +2.20 360.20 2405 ---- ---- ---- ---- 366.20 +2.20 364.00 2410 ---- ---- ---- ---- 370.00 +2.20 367.80 2415 ---- ---- ---- ---- 373.80 +2.30 371.50 2420 ---- ---- ---- ---- 377.60 +2.30 375.30 2425 ---- ---- ---- ---- 381.50 +2.40 379.10 2430 ---- ---- ---- ---- 385.30 +2.30 383.00 2435 ---- ---- ---- ---- 389.10 +2.30 386.80 2440 ---- ---- ---- ---- 393.00 +2.40 390.60 2450 ---- ---- ---- ---- 400.80 +2.40 398.40 2460 ---- ---- ---- ---- 408.50 +2.40 406.10 2470 ---- ---- ---- ---- 416.40 +2.50 413.90 2475 ---- ---- ---- ---- 420.30 +2.50 417.80 2480 ---- ---- ---- ---- 424.20 +2.40 421.80 2490 ---- ---- ---- ---- 432.20 +2.60 429.60 2500 ---- ---- ---- ---- 440.10 +2.50 437.60 2510 ---- ---- ---- ---- 448.10 +2.60 445.50 2520 ---- ---- ---- ---- 456.10 +2.60 453.50 2525 ---- ---- ---- ---- 460.20 +2.70 457.50 2530 ---- ---- ---- ---- 464.20 +2.60 461.60 2550 ---- ---- ---- ---- 480.40 +2.70 477.70 2575 ---- ---- ---- ---- 500.90 +2.80 498.10 2600 ---- ---- ---- ---- 521.60 +2.80 518.80 2625 ---- ---- ---- ---- 542.50 +2.90 539.60 2650 ---- ---- ---- ---- 563.50 +2.90 560.60 2675 ---- ---- ---- ---- 584.80 +3.10 581.70 2700 ---- ---- ---- ---- 606.20 +3.10 603.10 2725 ---- ---- ---- ---- 627.70 +3.10 624.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.10 +.10 7.00 1100 ---- ---- ---- ---- 7.90 UNCH 7.90 1125 ---- ---- ---- ---- 8.90 +.10 8.80 1150 ---- ---- ---- ---- 9.90 +.10 9.80 1175 ---- ---- ---- ---- 11.10 +.20 10.90 1200 ---- ---- ---- ---- 12.30 +.20 12.10 1225 ---- ---- ---- ---- 13.60 +.20 13.40 1250 ---- ---- ---- ---- 15.00 +.20 14.80 1270 ---- ---- ---- ---- 16.20 +.20 16.00 1275 ---- ---- ---- ---- 16.60 +.30 16.30 1280 ---- ---- ---- ---- 16.90 +.20 16.70 1290 ---- ---- ---- ---- 17.50 +.20 17.30 1300 ---- ---- ---- ---- 18.20 +.20 18.00 1310 ---- ---- ---- ---- 18.90 +.30 18.60 1320 ---- ---- ---- ---- 19.60 +.30 19.30 1325 ---- ---- ---- ---- 19.90 +.20 19.70 1330 ---- ---- ---- ---- 20.30 +.20 20.10 1340 ---- ---- ---- ---- 21.10 +.30 20.80 1350 ---- ---- ---- ---- 21.80 +.20 21.60 1360 ---- ---- ---- ---- 22.60 +.30 22.30 1370 ---- ---- ---- ---- 23.40 +.30 23.10 1375 ---- ---- ---- ---- 23.80 +.30 23.50 1380 ---- ---- ---- ---- 24.20 +.30 23.90 1385 ---- ---- ---- ---- 24.70 +.30 24.40 1390 ---- ---- ---- ---- 25.10 +.30 24.80 1395 ---- ---- ---- ---- 25.50 +.30 25.20 1400 ---- ---- ---- ---- 26.00 +.30 25.70 1405 ---- ---- ---- ---- 26.40 +.30 26.10 1410 ---- ---- ---- ---- 26.90 +.40 26.50 1415 ---- ---- ---- ---- 27.30 +.30 27.00 1420 ---- ---- ---- ---- 27.80 +.40 27.40 1425 ---- ---- ---- ---- 28.30 +.40 27.90 1430 ---- ---- ---- ---- 28.70 +.30 28.40 1435 ---- ---- ---- ---- 29.20 +.40 28.80 1440 ---- ---- ---- ---- 29.70 +.40 29.30 1445 ---- ---- ---- ---- 30.20 +.40 29.80 1450 ---- ---- ---- ---- 30.70 +.40 30.30 1455 ---- ---- ---- ---- 31.20 +.40 30.80 1460 ---- ---- ---- ---- 31.70 +.40 31.30 1465 ---- ---- ---- ---- 32.20 +.40 31.80 1470 ---- ---- ---- ---- 32.70 +.40 32.30 1475 ---- ---- ---- ---- 33.30 +.50 32.80 1480 ---- ---- ---- ---- 33.80 +.40 33.40 1485 ---- ---- ---- ---- 34.30 +.40 33.90 1490 ---- ---- ---- ---- 34.90 +.50 34.40 1495 ---- ---- ---- ---- 35.40 +.40 35.00 1500 ---- ---- ---- ---- 36.00 +.50 35.50 1505 ---- ---- ---- ---- 36.60 +.50 36.10 1510 ---- ---- ---- ---- 37.10 +.40 36.70 1515 ---- ---- ---- ---- 37.70 +.50 37.20 1520 ---- ---- ---- ---- 38.30 +.50 37.80 1525 ---- ---- ---- ---- 38.90 +.50 38.40 1530 ---- ---- ---- ---- 39.50 +.50 39.00 1535 ---- ---- ---- ---- 40.10 +.50 39.60 1540 ---- ---- ---- ---- 40.70 +.50 40.20 1545 ---- ---- ---- ---- 41.30 +.50 40.80 1550 ---- ---- ---- ---- 42.00 +.60 41.40 1555 ---- ---- ---- ---- 42.60 +.60 42.00 1560 ---- ---- ---- ---- 43.20 +.50 42.70 1565 ---- ---- ---- ---- 43.90 +.60 43.30 1570 ---- ---- ---- ---- 44.50 +.50 44.00 1575 ---- ---- ---- ---- 45.20 +.60 44.60 1580 ---- ---- ---- ---- 45.80 +.50 45.30 1585 ---- ---- ---- ---- 46.50 +.60 45.90 1590 ---- ---- ---- ---- 47.20 +.60 46.60 1595 ---- ---- ---- ---- 47.90 +.60 47.30 1600 ---- ---- ---- ---- 48.60 +.70 47.90 1605 ---- ---- ---- ---- 49.30 +.70 48.60 1610 ---- ---- ---- ---- 50.00 +.70 49.30 1615 ---- ---- ---- ---- 50.70 +.70 50.00 1620 ---- ---- ---- ---- 51.40 +.70 50.70 1625 ---- ---- ---- ---- 52.10 +.70 51.40 1630 ---- ---- ---- ---- 52.80 +.60 52.20 1635 ---- ---- ---- ---- 53.60 +.70 52.90 1640 ---- ---- ---- ---- 54.30 +.70 53.60 1645 ---- ---- ---- ---- 55.00 +.70 54.30 1650 ---- ---- ---- ---- 55.80 +.70 55.10 1655 ---- ---- ---- ---- 56.50 +.70 55.80 1660 ---- ---- ---- ---- 57.30 +.70 56.60 1665 ---- ---- ---- ---- 58.10 +.80 57.30 1670 ---- ---- ---- ---- 58.80 +.70 58.10 1675 ---- ---- ---- ---- 59.60 +.80 58.80 1680 ---- ---- ---- ---- 60.40 +.80 59.60 1685 ---- ---- ---- ---- 61.20 +.80 60.40 1690 ---- ---- ---- ---- 62.00 +.80 61.20 1695 ---- ---- ---- ---- 62.80 +.80 62.00 1700 ---- ---- ---- ---- 63.60 +.90 62.70 1705 ---- ---- ---- ---- 64.40 +.90 63.50 1710 ---- ---- ---- ---- 65.20 +.90 64.30 1715 ---- ---- ---- ---- 66.00 +.90 65.10 1720 ---- ---- ---- ---- 66.80 +.90 65.90 1725 ---- ---- ---- ---- 67.60 +.80 66.80 1730 ---- ---- ---- ---- 68.50 +.90 67.60 1735 ---- ---- ---- ---- 69.30 +.90 68.40 1740 ---- ---- ---- ---- 70.10 +.90 69.20 1745 ---- ---- ---- ---- 71.00 +1.00 70.00 1750 ---- ---- ---- ---- 71.80 +.90 70.90 1755 ---- ---- ---- ---- 72.60 +.90 71.70 1760 ---- ---- ---- ---- 73.50 +1.00 72.50 1765 ---- ---- ---- ---- 74.40 +1.00 73.40 1770 ---- ---- ---- ---- 75.20 +1.00 74.20 1775 ---- ---- ---- ---- 76.10 +1.00 75.10 1780 ---- ---- ---- ---- 77.00 +1.00 76.00 1785 ---- ---- ---- ---- 77.90 +1.00 76.90 1790 ---- ---- ---- ---- 78.80 +1.00 77.80 1795 ---- ---- ---- ---- 79.70 +1.00 78.70 1800 ---- ---- ---- ---- 80.60 +1.00 79.60 1805 ---- ---- ---- ---- 81.60 +1.10 80.50 1810 ---- ---- ---- ---- 82.50 +1.10 81.40 1815 ---- ---- ---- ---- 83.50 +1.20 82.30 1820 ---- ---- ---- ---- 84.40 +1.10 83.30 1825 ---- ---- ---- ---- 85.40 +1.10 84.30 1830 ---- ---- ---- ---- 86.40 +1.10 85.30 1835 ---- ---- ---- ---- 87.40 +1.20 86.20 1840 ---- ---- ---- ---- 88.40 +1.10 87.30 1845 ---- ---- ---- ---- 89.50 +1.20 88.30 1850 ---- ---- ---- ---- 90.50 +1.20 89.30 1855 ---- ---- ---- ---- 91.60 +1.20 90.40 1860 ---- ---- ---- ---- 92.70 +1.20 91.50 1865 ---- ---- ---- ---- 93.80 +1.30 92.50 1870 ---- ---- ---- ---- 94.90 +1.20 93.70 1875 ---- ---- ---- ---- 96.10 +1.30 94.80 1880 ---- ---- ---- ---- 97.20 +1.30 95.90 1885 ---- ---- ---- ---- 98.40 +1.30 97.10 1890 ---- ---- ---- ---- 99.60 +1.30 98.30 1895 ---- ---- ---- ---- 100.90 +1.40 99.50 1900 ---- ---- ---- ---- 102.10 +1.30 100.80 1905 ---- ---- ---- ---- 103.40 +1.40 102.00 1910 ---- ---- ---- ---- 104.70 +1.40 103.30 1915 ---- ---- ---- ---- 106.10 +1.40 104.70 1920 ---- ---- ---- ---- 107.40 +1.40 106.00 1925 ---- ---- ---- ---- 108.80 +1.40 107.40 1930 ---- ---- ---- ---- 110.20 +1.40 108.80 1935 ---- ---- ---- ---- 111.70 +1.50 110.20 1940 ---- ---- ---- ---- 113.20 +1.50 111.70 1945 ---- ---- ---- ---- 114.70 +1.50 113.20 1950 ---- ---- ---- ---- 116.20 +1.50 114.70 1955 ---- ---- ---- ---- 117.80 +1.60 116.20 1960 ---- ---- ---- ---- 119.40 +1.60 117.80 1965 ---- ---- ---- ---- 121.00 +1.60 119.40 1970 ---- ---- ---- ---- 122.70 +1.60 121.10 1975 ---- ---- ---- ---- 124.40 +1.70 122.70 1980 ---- ---- ---- ---- 126.10 +1.70 124.40 1985 ---- ---- ---- ---- 127.80 +1.60 126.20 1990 ---- ---- ---- ---- 129.60 +1.60 128.00 1995 ---- ---- ---- ---- 131.50 +1.70 129.80 2000 ---- ---- ---- ---- 133.30 +1.70 131.60 2005 ---- ---- ---- ---- 135.20 +1.80 133.40 2010 ---- ---- ---- ---- 137.10 +1.80 135.30 2015 ---- ---- ---- ---- 139.10 +1.80 137.30 2020 ---- ---- ---- ---- 141.00 +1.80 139.20 2025 ---- ---- ---- ---- 143.00 +1.80 141.20 2030 ---- ---- ---- ---- 145.10 +1.80 143.30 2035 ---- ---- ---- ---- 147.20 +1.90 145.30 2040 ---- ---- ---- ---- 149.30 +1.90 147.40 2045 ---- ---- ---- ---- 151.40 +1.90 149.50 2050 ---- ---- ---- ---- 153.60 +1.90 151.70 2055 ---- ---- ---- ---- 155.80 +1.90 153.90 2060 ---- ---- ---- ---- 158.10 +2.00 156.10 2065 ---- ---- ---- ---- 160.30 +1.90 158.40 2070 ---- ---- ---- ---- 162.60 +2.00 160.60 2075 ---- ---- ---- ---- 165.00 +2.00 163.00 2080 ---- ---- ---- ---- 167.40 +2.10 165.30 2085 ---- ---- ---- ---- 169.80 +2.10 167.70 2090 ---- ---- ---- ---- 172.20 +2.10 170.10 2095 ---- ---- ---- ---- 174.70 +2.10 172.60 2100 ---- ---- ---- ---- 177.20 +2.10 175.10 2105 ---- ---- ---- ---- 179.70 +2.10 177.60 2110 ---- ---- ---- ---- 182.30 +2.20 180.10 2115 ---- ---- ---- ---- 184.90 +2.20 182.70 2120 ---- ---- ---- ---- 187.50 +2.20 185.30 2125 ---- ---- ---- ---- 190.20 +2.20 188.00 2130 ---- ---- ---- ---- 192.90 +2.20 190.70 2135 ---- ---- ---- ---- 195.60 +2.20 193.40 2140 ---- ---- ---- ---- 198.40 +2.30 196.10 2145 ---- ---- ---- ---- 201.20 +2.30 198.90 2150 ---- ---- ---- ---- 204.00 +2.30 201.70 2155 ---- ---- ---- ---- 206.80 +2.30 204.50 2160 ---- ---- ---- ---- 209.70 +2.30 207.40 2165 ---- ---- ---- ---- 212.60 +2.30 210.30 2170 ---- ---- ---- ---- 215.50 +2.30 213.20 2175 ---- ---- ---- ---- 218.50 +2.40 216.10 2180 ---- ---- ---- ---- 221.50 +2.40 219.10 2185 ---- ---- ---- ---- 224.50 +2.40 222.10 2190 ---- ---- ---- ---- 227.50 +2.40 225.10 2195 ---- ---- ---- ---- 230.60 +2.50 228.10 2200 ---- ---- ---- ---- 233.70 +2.50 231.20 2205 ---- ---- ---- ---- 236.80 +2.50 234.30 2210 ---- ---- ---- ---- 239.90 +2.50 237.40 2215 ---- ---- ---- ---- 243.10 +2.60 240.50 2220 ---- ---- ---- ---- 246.20 +2.50 243.70 2225 ---- ---- ---- ---- 249.40 +2.50 246.90 2230 ---- ---- ---- ---- 252.70 +2.60 250.10 2235 ---- ---- ---- ---- 255.90 +2.60 253.30 2240 ---- ---- ---- ---- 259.20 +2.60 256.60 2245 ---- ---- ---- ---- 262.50 +2.70 259.80 2250 ---- ---- ---- ---- 265.80 +2.70 263.10 2255 ---- ---- ---- ---- 269.10 +2.70 266.40 2260 ---- ---- ---- ---- 272.40 +2.70 269.70 2265 ---- ---- ---- ---- 275.80 +2.70 273.10 2270 ---- ---- ---- ---- 279.10 +2.70 276.40 2275 ---- ---- ---- ---- 282.50 +2.70 279.80 2280 ---- ---- ---- ---- 285.90 +2.70 283.20 2285 ---- ---- ---- ---- 289.40 +2.80 286.60 2290 ---- ---- ---- ---- 292.80 +2.80 290.00 2295 ---- ---- ---- ---- 296.20 +2.70 293.50 2300 ---- ---- ---- ---- 299.70 +2.80 296.90 2305 ---- ---- ---- ---- 303.20 +2.80 300.40 2310 ---- ---- ---- ---- 306.70 +2.90 303.80 2315 ---- ---- ---- ---- 310.20 +2.90 307.30 2320 ---- ---- ---- ---- 313.70 +2.90 310.80 2325 ---- ---- ---- ---- 317.20 +2.90 314.30 2330 ---- ---- ---- ---- 320.70 +2.90 317.80 2335 ---- ---- ---- ---- 324.20 +2.80 321.40 2340 ---- ---- ---- ---- 327.80 +2.90 324.90 2345 ---- ---- ---- ---- 331.40 +3.00 328.40 2350 ---- ---- ---- ---- 334.90 +2.90 332.00 2355 ---- ---- ---- ---- 338.50 +2.90 335.60 2360 ---- ---- ---- ---- 342.10 +3.00 339.10 2365 ---- ---- ---- ---- 345.70 +3.00 342.70 2370 ---- ---- ---- ---- 349.30 +3.00 346.30 2375 ---- ---- ---- ---- 352.90 +3.00 349.90 2380 ---- ---- ---- ---- 356.50 +3.00 353.50 2385 ---- ---- ---- ---- 360.20 +3.10 357.10 2390 ---- ---- ---- ---- 363.80 +3.00 360.80 2395 ---- ---- ---- ---- 367.50 +3.10 364.40 2400 ---- ---- ---- ---- 371.10 +3.00 368.10 2405 ---- ---- ---- ---- 374.80 +3.10 371.70 2410 ---- ---- ---- ---- 378.50 +3.10 375.40 2415 ---- ---- ---- ---- 382.20 +3.10 379.10 2420 ---- ---- ---- ---- 385.90 +3.20 382.70 2425 ---- ---- ---- ---- 389.60 +3.20 386.40 2430 ---- ---- ---- ---- 393.30 +3.20 390.10 2435 ---- ---- ---- ---- 397.00 +3.10 393.90 2440 ---- ---- ---- ---- 400.70 +3.10 397.60 2445 ---- ---- ---- ---- 404.50 +3.20 401.30 2450 ---- ---- ---- ---- 408.30 +3.20 405.10 2455 ---- ---- ---- ---- 412.00 +3.20 408.80 2460 ---- ---- ---- ---- 415.80 +3.20 412.60 2470 ---- ---- ---- ---- 423.40 +3.30 420.10 2475 ---- ---- ---- ---- 427.20 +3.30 423.90 2480 ---- ---- ---- ---- 431.00 +3.30 427.70 2490 ---- ---- ---- ---- 438.60 +3.20 435.40 2500 ---- ---- ---- ---- 446.30 +3.30 443.00 2510 ---- ---- ---- ---- 454.10 +3.40 450.70 2520 ---- ---- ---- ---- 461.80 +3.30 458.50 2525 ---- ---- ---- ---- 465.70 +3.30 462.40 2530 ---- ---- ---- ---- 469.70 +3.40 466.30 2540 ---- ---- ---- ---- 477.50 +3.40 474.10 2550 ---- ---- ---- ---- 485.40 +3.50 481.90 2560 ---- ---- ---- ---- 493.30 +3.50 489.80 2575 ---- ---- ---- ---- 505.20 +3.50 501.70 2600 ---- ---- ---- ---- 525.30 +3.60 521.70 2625 ---- ---- ---- ---- 545.50 +3.60 541.90 2650 ---- ---- ---- ---- 565.90 +3.60 562.30 2675 ---- ---- ---- ---- 586.60 +3.70 582.90 2700 ---- ---- ---- ---- 607.30 +3.70 603.60 2725 ---- ---- ---- ---- 628.30 +3.80 624.50 2750 ---- ---- ---- ---- 649.40 +3.80 645.60 3500 ---- ---- ---- ---- 1330.70 +4.80 1325.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.60 +.30 27.30 1350 ---- ---- ---- ---- 29.90 +.40 29.50 1375 ---- ---- ---- ---- 32.30 +.40 31.90 1400 ---- ---- ---- ---- 34.80 +.40 34.40 1425 ---- ---- ---- ---- 37.50 +.40 37.10 1450 ---- ---- ---- ---- 40.30 +.50 39.80 1475 ---- ---- ---- ---- 43.20 +.40 42.80 1500 ---- ---- ---- ---- 46.40 +.50 45.90 1520 ---- ---- ---- ---- 49.00 +.60 48.40 1525 ---- ---- ---- ---- 49.60 +.50 49.10 1530 ---- ---- ---- ---- 50.30 +.50 49.80 1540 ---- ---- ---- ---- 51.70 +.60 51.10 1550 ---- ---- ---- ---- 53.10 +.60 52.50 1560 ---- ---- ---- ---- 54.50 +.60 53.90 1570 ---- ---- ---- ---- 55.90 +.60 55.30 1575 ---- ---- ---- ---- 56.70 +.60 56.10 1580 ---- ---- ---- ---- 57.40 +.60 56.80 1590 ---- ---- ---- ---- 58.90 +.60 58.30 1600 ---- ---- ---- ---- 60.40 +.60 59.80 1610 ---- ---- ---- ---- 62.00 +.70 61.30 1615 ---- ---- ---- ---- 62.70 +.60 62.10 1620 ---- ---- ---- ---- 63.50 +.70 62.80 1625 ---- ---- ---- ---- 64.30 +.70 63.60 1630 ---- ---- ---- ---- 65.10 +.70 64.40 1635 ---- ---- ---- ---- 65.90 +.70 65.20 1640 ---- ---- ---- ---- 66.70 +.70 66.00 1645 ---- ---- ---- ---- 67.50 +.70 66.80 1650 ---- ---- ---- ---- 68.40 +.80 67.60 1655 ---- ---- ---- ---- 69.20 +.80 68.40 1660 ---- ---- ---- ---- 70.00 +.80 69.20 1665 ---- ---- ---- ---- 70.80 +.80 70.00 1670 ---- ---- ---- ---- 71.70 +.80 70.90 1675 ---- ---- ---- ---- 72.50 +.80 71.70 1680 ---- ---- ---- ---- 73.40 +.90 72.50 1685 ---- ---- ---- ---- 74.20 +.80 73.40 1690 ---- ---- ---- ---- 75.10 +.90 74.20 1695 ---- ---- ---- ---- 75.90 +.80 75.10 1700 ---- ---- ---- ---- 76.80 +.90 75.90 1705 ---- ---- ---- ---- 77.60 +.80 76.80 1710 ---- ---- ---- ---- 78.50 +.90 77.60 1715 ---- ---- ---- ---- 79.40 +.90 78.50 1720 ---- ---- ---- ---- 80.30 +.90 79.40 1725 ---- ---- ---- ---- 81.10 +.90 80.20 1730 ---- ---- ---- ---- 82.00 +.90 81.10 1735 ---- ---- ---- ---- 82.90 +.90 82.00 1740 ---- ---- ---- ---- 83.80 +.90 82.90 1745 ---- ---- ---- ---- 84.70 +1.00 83.70 1750 ---- ---- ---- ---- 85.60 +1.00 84.60 1755 ---- ---- ---- ---- 86.50 +1.00 85.50 1760 ---- ---- ---- ---- 87.40 +1.00 86.40 1765 ---- ---- ---- ---- 88.30 +1.00 87.30 1770 ---- ---- ---- ---- 89.20 +1.00 88.20 1775 ---- ---- ---- ---- 90.10 +1.00 89.10 1780 ---- ---- ---- ---- 91.00 +1.00 90.00 1785 ---- ---- ---- ---- 92.00 +1.10 90.90 1790 ---- ---- ---- ---- 92.90 +1.10 91.80 1795 ---- ---- ---- ---- 93.80 +1.00 92.80 1800 ---- ---- ---- ---- 94.80 +1.10 93.70 1805 ---- ---- ---- ---- 95.80 +1.10 94.70 1810 ---- ---- ---- ---- 96.70 +1.10 95.60 1815 ---- ---- ---- ---- 97.70 +1.10 96.60 1820 ---- ---- ---- ---- 98.70 +1.10 97.60 1825 ---- ---- ---- ---- 99.70 +1.20 98.50 1830 ---- ---- ---- ---- 100.70 +1.20 99.50 1835 ---- ---- ---- ---- 101.70 +1.20 100.50 1840 ---- ---- ---- ---- 102.70 +1.10 101.60 1845 ---- ---- ---- ---- 103.80 +1.20 102.60 1850 ---- ---- ---- ---- 104.80 +1.20 103.60 1855 ---- ---- ---- ---- 105.90 +1.20 104.70 1860 ---- ---- ---- ---- 107.00 +1.20 105.80 1865 ---- ---- ---- ---- 108.10 +1.20 106.90 1870 ---- ---- ---- ---- 109.30 +1.30 108.00 1875 ---- ---- ---- ---- 110.40 +1.30 109.10 1880 ---- ---- ---- ---- 111.60 +1.30 110.30 1885 ---- ---- ---- ---- 112.70 +1.30 111.40 1890 ---- ---- ---- ---- 113.90 +1.30 112.60 1895 ---- ---- ---- ---- 115.20 +1.40 113.80 1900 ---- ---- ---- ---- 116.40 +1.30 115.10 1905 ---- ---- ---- ---- 117.70 +1.40 116.30 1910 ---- ---- ---- ---- 119.00 +1.40 117.60 1915 ---- ---- ---- ---- 120.30 +1.40 118.90 1920 ---- ---- ---- ---- 121.60 +1.40 120.20 1925 ---- ---- ---- ---- 123.00 +1.40 121.60 1930 ---- ---- ---- ---- 124.40 +1.50 122.90 1935 ---- ---- ---- ---- 125.80 +1.50 124.30 1940 ---- ---- ---- ---- 127.20 +1.40 125.80 1945 ---- ---- ---- ---- 128.70 +1.50 127.20 1950 ---- ---- ---- ---- 130.20 +1.50 128.70 1955 ---- ---- ---- ---- 131.80 +1.60 130.20 1960 ---- ---- ---- ---- 133.30 +1.50 131.80 1965 ---- ---- ---- ---- 134.90 +1.50 133.40 1970 ---- ---- ---- ---- 136.60 +1.60 135.00 1975 ---- ---- ---- ---- 138.20 +1.60 136.60 1980 ---- ---- ---- ---- 139.90 +1.60 138.30 1985 ---- ---- ---- ---- 141.60 +1.60 140.00 1990 ---- ---- ---- ---- 143.40 +1.60 141.80 1995 ---- ---- ---- ---- 145.20 +1.70 143.50 2000 ---- ---- ---- ---- 147.00 +1.70 145.30 2005 ---- ---- ---- ---- 148.80 +1.60 147.20 2010 ---- ---- ---- ---- 150.70 +1.70 149.00 2015 ---- ---- ---- ---- 152.60 +1.70 150.90 2020 ---- ---- ---- ---- 154.60 +1.70 152.90 2025 ---- ---- ---- ---- 156.60 +1.80 154.80 2030 ---- ---- ---- ---- 158.60 +1.80 156.80 2035 ---- ---- ---- ---- 160.60 +1.80 158.80 2040 ---- ---- ---- ---- 162.70 +1.80 160.90 2045 ---- ---- ---- ---- 164.80 +1.80 163.00 2050 ---- ---- ---- ---- 166.90 +1.80 165.10 2055 ---- ---- ---- ---- 169.10 +1.80 167.30 2060 ---- ---- ---- ---- 171.30 +1.90 169.40 2065 ---- ---- ---- ---- 173.50 +1.80 171.70 2070 ---- ---- ---- ---- 175.80 +1.90 173.90 2075 ---- ---- ---- ---- 178.10 +1.90 176.20 2080 ---- ---- ---- ---- 180.50 +2.00 178.50 2085 ---- ---- ---- ---- 182.80 +1.90 180.90 2090 ---- ---- ---- ---- 185.20 +2.00 183.20 2095 ---- ---- ---- ---- 187.60 +1.90 185.70 2100 ---- ---- ---- ---- 190.10 +2.00 188.10 2105 ---- ---- ---- ---- 192.60 +2.00 190.60 2110 ---- ---- ---- ---- 195.10 +2.00 193.10 2115 ---- ---- ---- ---- 197.70 +2.10 195.60 2120 ---- ---- ---- ---- 200.30 +2.10 198.20 2125 ---- ---- ---- ---- 202.90 +2.10 200.80 2130 ---- ---- ---- ---- 205.50 +2.10 203.40 2135 ---- ---- ---- ---- 208.20 +2.10 206.10 2140 ---- ---- ---- ---- 210.90 +2.10 208.80 2145 ---- ---- ---- ---- 213.70 +2.20 211.50 2150 ---- ---- ---- ---- 216.40 +2.10 214.30 2155 ---- ---- ---- ---- 219.20 +2.10 217.10 2160 ---- ---- ---- ---- 222.10 +2.20 219.90 2165 ---- ---- ---- ---- 224.90 +2.20 222.70 2170 ---- ---- ---- ---- 227.80 +2.20 225.60 2175 ---- ---- ---- ---- 230.70 +2.20 228.50 2180 ---- ---- ---- ---- 233.70 +2.30 231.40 2185 ---- ---- ---- ---- 236.70 +2.30 234.40 2190 ---- ---- ---- ---- 239.70 +2.30 237.40 2195 ---- ---- ---- ---- 242.70 +2.30 240.40 2200 ---- ---- ---- ---- 245.70 +2.30 243.40 2205 ---- ---- ---- ---- 248.80 +2.30 246.50 2210 ---- ---- ---- ---- 251.90 +2.30 249.60 2215 ---- ---- ---- ---- 255.00 +2.30 252.70 2220 ---- ---- ---- ---- 258.20 +2.40 255.80 2225 ---- ---- ---- ---- 261.40 +2.40 259.00 2230 ---- ---- ---- ---- 264.60 +2.40 262.20 2235 ---- ---- ---- ---- 267.80 +2.40 265.40 2240 ---- ---- ---- ---- 271.00 +2.40 268.60 2245 ---- ---- ---- ---- 274.30 +2.40 271.90 2250 ---- ---- ---- ---- 277.60 +2.50 275.10 2255 ---- ---- ---- ---- 280.90 +2.50 278.40 2260 ---- ---- ---- ---- 284.20 +2.50 281.70 2265 ---- ---- ---- ---- 287.60 +2.50 285.10 2270 ---- ---- ---- ---- 290.90 +2.50 288.40 2275 ---- ---- ---- ---- 294.30 +2.50 291.80 2280 ---- ---- ---- ---- 297.70 +2.50 295.20 2285 ---- ---- ---- ---- 301.20 +2.60 298.60 2290 ---- ---- ---- ---- 304.60 +2.60 302.00 2295 ---- ---- ---- ---- 308.10 +2.60 305.50 2300 ---- ---- ---- ---- 311.50 +2.50 309.00 2305 ---- ---- ---- ---- 315.00 +2.60 312.40 2310 ---- ---- ---- ---- 318.50 +2.60 315.90 2315 ---- ---- ---- ---- 322.10 +2.60 319.50 2320 ---- ---- ---- ---- 325.60 +2.60 323.00 2325 ---- ---- ---- ---- 329.20 +2.70 326.50 2330 ---- ---- ---- ---- 332.70 +2.60 330.10 2335 ---- ---- ---- ---- 336.30 +2.60 333.70 2340 ---- ---- ---- ---- 339.90 +2.70 337.20 2345 ---- ---- ---- ---- 343.50 +2.70 340.80 2350 ---- ---- ---- ---- 347.10 +2.70 344.40 2355 ---- ---- ---- ---- 350.80 +2.70 348.10 2360 ---- ---- ---- ---- 354.40 +2.70 351.70 2365 ---- ---- ---- ---- 358.10 +2.80 355.30 2370 ---- ---- ---- ---- 361.70 +2.70 359.00 2375 ---- ---- ---- ---- 365.40 +2.70 362.70 2380 ---- ---- ---- ---- 369.10 +2.80 366.30 2385 ---- ---- ---- ---- 372.80 +2.80 370.00 2390 ---- ---- ---- ---- 376.50 +2.80 373.70 2395 ---- ---- ---- ---- 380.20 +2.80 377.40 2400 ---- ---- ---- ---- 384.00 +2.80 381.20 2405 ---- ---- ---- ---- 387.70 +2.80 384.90 2410 ---- ---- ---- ---- 391.50 +2.90 388.60 2415 ---- ---- ---- ---- 395.20 +2.80 392.40 2420 ---- ---- ---- ---- 399.00 +2.80 396.20 2425 ---- ---- ---- ---- 402.80 +2.90 399.90 2430 ---- ---- ---- ---- 406.60 +2.90 403.70 2435 ---- ---- ---- ---- 410.40 +2.90 407.50 2440 ---- ---- ---- ---- 414.20 +2.90 411.30 2445 ---- ---- ---- ---- 418.00 +2.90 415.10 2450 ---- ---- ---- ---- 421.90 +2.90 419.00 2455 ---- ---- ---- ---- 425.70 +2.90 422.80 2460 ---- ---- ---- ---- 429.60 +3.00 426.60 2465 ---- ---- ---- ---- 433.40 +2.90 430.50 2470 ---- ---- ---- ---- 437.30 +2.90 434.40 2475 ---- ---- ---- ---- 441.20 +3.00 438.20 2480 ---- ---- ---- ---- 445.10 +3.00 442.10 2490 ---- ---- ---- ---- 452.90 +3.00 449.90 2500 ---- ---- ---- ---- 460.80 +3.00 457.80 2510 ---- ---- ---- ---- 468.60 +3.00 465.60 2520 ---- ---- ---- ---- 476.60 +3.10 473.50 2525 ---- ---- ---- ---- 480.50 +3.00 477.50 2530 ---- ---- ---- ---- 484.50 +3.00 481.50 2540 ---- ---- ---- ---- 492.50 +3.10 489.40 2550 ---- ---- ---- ---- 500.50 +3.00 497.50 2560 ---- ---- ---- ---- 508.60 +3.10 505.50 2570 ---- ---- ---- ---- 516.70 +3.10 513.60 2575 ---- ---- ---- ---- 520.70 +3.10 517.60 2600 ---- ---- ---- ---- 541.10 +3.10 538.00 2625 ---- ---- ---- ---- 561.70 +3.20 558.50 2650 ---- ---- ---- ---- 582.40 +3.20 579.20 2675 ---- ---- ---- ---- 603.40 +3.30 600.10 2700 ---- ---- ---- ---- 624.40 +3.20 621.20 2725 ---- ---- ---- ---- 645.70 +3.30 642.40 2750 ---- ---- ---- ---- 667.10 +3.40 663.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.80 +.40 44.40 1375 ---- ---- ---- ---- 47.30 +.40 46.90 1400 ---- ---- ---- ---- 49.90 +.40 49.50 1425 ---- ---- ---- ---- 52.70 +.50 52.20 1450 ---- ---- ---- ---- 55.50 +.50 55.00 1475 ---- ---- ---- ---- 58.40 +.50 57.90 1500 ---- ---- ---- ---- 61.50 +.60 60.90 1525 ---- ---- ---- ---- 64.60 +.60 64.00 1530 ---- ---- ---- ---- 65.20 +.50 64.70 1540 ---- ---- ---- ---- 66.50 +.60 65.90 1550 ---- ---- ---- ---- 67.80 +.60 67.20 1560 ---- ---- ---- ---- 69.20 +.70 68.50 1570 ---- ---- ---- ---- 70.50 +.60 69.90 1575 ---- ---- ---- ---- 71.20 +.70 70.50 1580 ---- ---- ---- ---- 71.90 +.70 71.20 1590 ---- ---- ---- ---- 73.30 +.70 72.60 1600 ---- ---- ---- ---- 74.70 +.70 74.00 1610 ---- ---- ---- ---- 76.10 +.70 75.40 1620 ---- ---- ---- ---- 77.50 +.70 76.80 1625 ---- ---- ---- ---- 78.20 +.70 77.50 1630 ---- ---- ---- ---- 79.00 +.80 78.20 1635 ---- ---- ---- ---- 79.70 +.70 79.00 1640 ---- ---- ---- ---- 80.40 +.70 79.70 1645 ---- ---- ---- ---- 81.20 +.80 80.40 1650 ---- ---- ---- ---- 81.90 +.70 81.20 1655 ---- ---- ---- ---- 82.70 +.80 81.90 1660 ---- ---- ---- ---- 83.40 +.70 82.70 1665 ---- ---- ---- ---- 84.20 +.80 83.40 1670 ---- ---- ---- ---- 85.00 +.80 84.20 1675 ---- ---- ---- ---- 85.80 +.90 84.90 1680 ---- ---- ---- ---- 86.50 +.80 85.70 1685 ---- ---- ---- ---- 87.30 +.80 86.50 1690 ---- ---- ---- ---- 88.10 +.80 87.30 1695 ---- ---- ---- ---- 88.90 +.80 88.10 1700 ---- ---- ---- ---- 89.70 +.80 88.90 1705 ---- ---- ---- ---- 90.50 +.90 89.60 1710 ---- ---- ---- ---- 91.30 +.90 90.40 1715 ---- ---- ---- ---- 92.10 +.80 91.30 1720 ---- ---- ---- ---- 93.00 +.90 92.10 1725 ---- ---- ---- ---- 93.80 +.90 92.90 1730 ---- ---- ---- ---- 94.60 +.90 93.70 1735 ---- ---- ---- ---- 95.50 +1.00 94.50 1740 ---- ---- ---- ---- 96.30 +.90 95.40 1745 ---- ---- ---- ---- 97.20 +1.00 96.20 1750 ---- ---- ---- ---- 98.00 +.90 97.10 1755 ---- ---- ---- ---- 98.90 +1.00 97.90 1760 ---- ---- ---- ---- 99.70 +.90 98.80 1765 ---- ---- ---- ---- 100.60 +1.00 99.60 1770 ---- ---- ---- ---- 101.50 +1.00 100.50 1775 ---- ---- ---- ---- 102.40 +1.00 101.40 1780 ---- ---- ---- ---- 103.30 +1.00 102.30 1785 ---- ---- ---- ---- 104.20 +1.10 103.10 1790 ---- ---- ---- ---- 105.10 +1.10 104.00 1795 ---- ---- ---- ---- 106.00 +1.10 104.90 1800 ---- ---- ---- ---- 106.90 +1.00 105.90 1805 ---- ---- ---- ---- 107.80 +1.00 106.80 1810 ---- ---- ---- ---- 108.80 +1.10 107.70 1815 ---- ---- ---- ---- 109.70 +1.10 108.60 1820 ---- ---- ---- ---- 110.70 +1.10 109.60 1825 ---- ---- ---- ---- 111.70 +1.20 110.50 1830 ---- ---- ---- ---- 112.60 +1.10 111.50 1835 ---- ---- ---- ---- 113.60 +1.10 112.50 1840 ---- ---- ---- ---- 114.60 +1.10 113.50 1845 ---- ---- ---- ---- 115.70 +1.20 114.50 1850 ---- ---- ---- ---- 116.70 +1.20 115.50 1855 ---- ---- ---- ---- 117.70 +1.10 116.60 1860 ---- ---- ---- ---- 118.80 +1.20 117.60 1865 ---- ---- ---- ---- 119.90 +1.20 118.70 1870 ---- ---- ---- ---- 121.00 +1.30 119.70 1875 ---- ---- ---- ---- 122.10 +1.30 120.80 1880 ---- ---- ---- ---- 123.20 +1.20 122.00 1885 ---- ---- ---- ---- 124.30 +1.20 123.10 1890 ---- ---- ---- ---- 125.50 +1.30 124.20 1895 ---- ---- ---- ---- 126.70 +1.30 125.40 1900 ---- ---- ---- ---- 127.90 +1.30 126.60 1905 ---- ---- ---- ---- 129.10 +1.30 127.80 1910 ---- ---- ---- ---- 130.40 +1.40 129.00 1915 ---- ---- ---- ---- 131.60 +1.30 130.30 1920 ---- ---- ---- ---- 132.90 +1.30 131.60 1925 ---- ---- ---- ---- 134.20 +1.30 132.90 1930 ---- ---- ---- ---- 135.60 +1.40 134.20 1935 ---- ---- ---- ---- 136.90 +1.40 135.50 1940 ---- ---- ---- ---- 138.30 +1.40 136.90 1945 ---- ---- ---- ---- 139.70 +1.40 138.30 1950 ---- ---- ---- ---- 141.20 +1.50 139.70 1955 ---- ---- ---- ---- 142.60 +1.40 141.20 1960 ---- ---- ---- ---- 144.10 +1.40 142.70 1965 ---- ---- ---- ---- 145.60 +1.40 144.20 1970 ---- ---- ---- ---- 147.20 +1.50 145.70 1975 ---- ---- ---- ---- 148.80 +1.50 147.30 1980 ---- ---- ---- ---- 150.40 +1.50 148.90 1985 ---- ---- ---- ---- 152.00 +1.50 150.50 1990 ---- ---- ---- ---- 153.70 +1.50 152.20 1995 ---- ---- ---- ---- 155.40 +1.50 153.90 2000 ---- ---- ---- ---- 157.20 +1.60 155.60 2005 ---- ---- ---- ---- 158.90 +1.60 157.30 2010 ---- ---- ---- ---- 160.70 +1.60 159.10 2015 ---- ---- ---- ---- 162.60 +1.60 161.00 2020 ---- ---- ---- ---- 164.40 +1.60 162.80 2025 ---- ---- ---- ---- 166.30 +1.60 164.70 2030 ---- ---- ---- ---- 168.30 +1.70 166.60 2035 ---- ---- ---- ---- 170.20 +1.60 168.60 2040 ---- ---- ---- ---- 172.20 +1.70 170.50 2045 ---- ---- ---- ---- 174.30 +1.80 172.50 2050 ---- ---- ---- ---- 176.30 +1.70 174.60 2055 ---- ---- ---- ---- 178.40 +1.70 176.70 2060 ---- ---- ---- ---- 180.50 +1.70 178.80 2065 ---- ---- ---- ---- 182.70 +1.80 180.90 2070 ---- ---- ---- ---- 184.90 +1.80 183.10 2075 ---- ---- ---- ---- 187.10 +1.80 185.30 2080 ---- ---- ---- ---- 189.40 +1.90 187.50 2085 ---- ---- ---- ---- 191.60 +1.80 189.80 2090 ---- ---- ---- ---- 194.00 +1.90 192.10 2095 ---- ---- ---- ---- 196.30 +1.80 194.50 2100 ---- ---- ---- ---- 198.70 +1.90 196.80 2105 ---- ---- ---- ---- 201.10 +1.90 199.20 2110 ---- ---- ---- ---- 203.60 +1.90 201.70 2115 ---- ---- ---- ---- 206.00 +1.90 204.10 2120 ---- ---- ---- ---- 208.60 +2.00 206.60 2125 ---- ---- ---- ---- 211.10 +1.90 209.20 2130 ---- ---- ---- ---- 213.70 +2.00 211.70 2135 ---- ---- ---- ---- 216.30 +2.00 214.30 2140 ---- ---- ---- ---- 218.90 +2.00 216.90 2145 ---- ---- ---- ---- 221.60 +2.00 219.60 2150 ---- ---- ---- ---- 224.30 +2.00 222.30 2155 ---- ---- ---- ---- 227.00 +2.00 225.00 2160 ---- ---- ---- ---- 229.80 +2.00 227.80 2165 ---- ---- ---- ---- 232.60 +2.00 230.60 2170 ---- ---- ---- ---- 235.40 +2.00 233.40 2175 ---- ---- ---- ---- 238.30 +2.10 236.20 2180 ---- ---- ---- ---- 241.20 +2.10 239.10 2185 ---- ---- ---- ---- 244.10 +2.10 242.00 2190 ---- ---- ---- ---- 247.10 +2.20 244.90 2195 ---- ---- ---- ---- 250.00 +2.10 247.90 2200 ---- ---- ---- ---- 253.00 +2.10 250.90 2205 ---- ---- ---- ---- 256.10 +2.20 253.90 2210 ---- ---- ---- ---- 259.10 +2.20 256.90 2215 ---- ---- ---- ---- 262.20 +2.20 260.00 2220 ---- ---- ---- ---- 265.30 +2.20 263.10 2225 ---- ---- ---- ---- 268.40 +2.20 266.20 2230 ---- ---- ---- ---- 271.60 +2.20 269.40 2235 ---- ---- ---- ---- 274.80 +2.30 272.50 2240 ---- ---- ---- ---- 278.00 +2.30 275.70 2245 ---- ---- ---- ---- 281.20 +2.30 278.90 2250 ---- ---- ---- ---- 284.40 +2.20 282.20 2255 ---- ---- ---- ---- 287.70 +2.30 285.40 2260 ---- ---- ---- ---- 291.00 +2.30 288.70 2265 ---- ---- ---- ---- 294.30 +2.30 292.00 2270 ---- ---- ---- ---- 297.60 +2.30 295.30 2275 ---- ---- ---- ---- 301.00 +2.30 298.70 2280 ---- ---- ---- ---- 304.40 +2.40 302.00 2285 ---- ---- ---- ---- 307.70 +2.30 305.40 2290 ---- ---- ---- ---- 311.10 +2.30 308.80 2295 ---- ---- ---- ---- 314.60 +2.40 312.20 2300 ---- ---- ---- ---- 318.00 +2.40 315.60 2305 ---- ---- ---- ---- 321.50 +2.40 319.10 2310 ---- ---- ---- ---- 324.90 +2.40 322.50 2315 ---- ---- ---- ---- 328.40 +2.40 326.00 2320 ---- ---- ---- ---- 331.90 +2.40 329.50 2325 ---- ---- ---- ---- 335.40 +2.40 333.00 2330 ---- ---- ---- ---- 338.90 +2.40 336.50 2335 ---- ---- ---- ---- 342.50 +2.50 340.00 2340 ---- ---- ---- ---- 346.00 +2.50 343.50 2345 ---- ---- ---- ---- 349.60 +2.50 347.10 2350 ---- ---- ---- ---- 353.10 +2.40 350.70 2355 ---- ---- ---- ---- 356.70 +2.50 354.20 2360 ---- ---- ---- ---- 360.30 +2.50 357.80 2365 ---- ---- ---- ---- 363.90 +2.50 361.40 2370 ---- ---- ---- ---- 367.50 +2.50 365.00 2375 ---- ---- ---- ---- 371.10 +2.50 368.60 2380 ---- ---- ---- ---- 374.70 +2.50 372.20 2385 ---- ---- ---- ---- 378.40 +2.60 375.80 2390 ---- ---- ---- ---- 382.00 +2.60 379.40 2395 ---- ---- ---- ---- 385.60 +2.50 383.10 2400 ---- ---- ---- ---- 389.30 +2.60 386.70 2405 ---- ---- ---- ---- 392.90 +2.50 390.40 2410 ---- ---- ---- ---- 396.60 +2.60 394.00 2415 ---- ---- ---- ---- 400.30 +2.60 397.70 2420 ---- ---- ---- ---- 404.00 +2.70 401.30 2425 ---- ---- ---- ---- 407.60 +2.60 405.00 2430 ---- ---- ---- ---- 411.30 +2.60 408.70 2435 ---- ---- ---- ---- 415.00 +2.60 412.40 2440 ---- ---- ---- ---- 418.80 +2.70 416.10 2445 ---- ---- ---- ---- 422.50 +2.70 419.80 2450 ---- ---- ---- ---- 426.20 +2.70 423.50 2455 ---- ---- ---- ---- 429.90 +2.60 427.30 2460 ---- ---- ---- ---- 433.70 +2.70 431.00 2465 ---- ---- ---- ---- 437.40 +2.70 434.70 2470 ---- ---- ---- ---- 441.20 +2.70 438.50 2475 ---- ---- ---- ---- 445.00 +2.70 442.30 2480 ---- ---- ---- ---- 448.70 +2.70 446.00 2485 ---- ---- ---- ---- 452.50 +2.70 449.80 2490 ---- ---- ---- ---- 456.30 +2.70 453.60 2495 ---- ---- ---- ---- 460.10 +2.70 457.40 2500 ---- ---- ---- ---- 463.90 +2.70 461.20 2510 ---- ---- ---- ---- 471.60 +2.80 468.80 2520 ---- ---- ---- ---- 479.20 +2.70 476.50 2525 ---- ---- ---- ---- 483.10 +2.80 480.30 2530 ---- ---- ---- ---- 486.90 +2.80 484.10 2540 ---- ---- ---- ---- 494.70 +2.80 491.90 2550 ---- ---- ---- ---- 502.40 +2.80 499.60 2560 ---- ---- ---- ---- 510.30 +2.90 507.40 2570 ---- ---- ---- ---- 518.10 +2.90 515.20 2575 ---- ---- ---- ---- 522.00 +2.80 519.20 2580 ---- ---- ---- ---- 526.00 +2.90 523.10 2590 ---- ---- ---- ---- 533.90 +2.90 531.00 2600 ---- ---- ---- ---- 541.80 +2.90 538.90 2625 ---- ---- ---- ---- 561.80 +3.00 558.80 2650 ---- ---- ---- ---- 581.90 +3.00 578.90 2675 ---- ---- ---- ---- 602.20 +3.00 599.20 2700 ---- ---- ---- ---- 622.70 +3.00 619.70 2725 ---- ---- ---- ---- 643.40 +3.10 640.30 2750 ---- ---- ---- ---- 664.10 +3.00 661.10 2775 ---- ---- ---- ---- 685.10 +3.10 682.00 2800 ---- ---- ---- ---- 706.20 +3.20 703.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.00 +.30 45.70 1375 ---- ---- ---- ---- 49.00 +.40 48.60 1400 ---- ---- ---- ---- 52.20 +.50 51.70 1425 ---- ---- ---- ---- 55.40 +.40 55.00 1450 ---- ---- ---- ---- 58.80 +.50 58.30 1475 ---- ---- ---- ---- 62.40 +.60 61.80 1500 ---- ---- ---- ---- 66.00 +.50 65.50 1525 ---- ---- ---- ---- 69.80 +.50 69.30 1550 ---- ---- ---- ---- 73.80 +.60 73.20 1560 ---- ---- ---- ---- 75.40 +.60 74.80 1570 ---- ---- ---- ---- 77.10 +.70 76.40 1575 ---- ---- ---- ---- 77.90 +.70 77.20 1580 ---- ---- ---- ---- 78.70 +.60 78.10 1590 ---- ---- ---- ---- 80.40 +.70 79.70 1600 ---- ---- ---- ---- 82.10 +.70 81.40 1610 ---- ---- ---- ---- 83.90 +.70 83.20 1620 ---- ---- ---- ---- 85.60 +.70 84.90 1625 ---- ---- ---- ---- 86.50 +.70 85.80 1630 ---- ---- ---- ---- 87.40 +.70 86.70 1640 ---- ---- ---- ---- 89.20 +.80 88.40 1650 ---- ---- ---- ---- 91.00 +.80 90.20 1655 ---- ---- ---- ---- 91.90 +.70 91.20 1660 ---- ---- ---- ---- 92.90 +.80 92.10 1665 ---- ---- ---- ---- 93.80 +.80 93.00 1670 ---- ---- ---- ---- 94.70 +.80 93.90 1675 ---- ---- ---- ---- 95.60 +.80 94.80 1680 ---- ---- ---- ---- 96.60 +.90 95.70 1685 ---- ---- ---- ---- 97.50 +.80 96.70 1690 ---- ---- ---- ---- 98.50 +.90 97.60 1695 ---- ---- ---- ---- 99.40 +.90 98.50 1700 ---- ---- ---- ---- 100.30 +.80 99.50 1705 ---- ---- ---- ---- 101.30 +.90 100.40 1710 ---- ---- ---- ---- 102.30 +.90 101.40 1715 ---- ---- ---- ---- 103.20 +.90 102.30 1720 ---- ---- ---- ---- 104.20 +.90 103.30 1725 ---- ---- ---- ---- 105.10 +.90 104.20 1730 ---- ---- ---- ---- 106.10 +.90 105.20 1735 ---- ---- ---- ---- 107.10 +1.00 106.10 1740 ---- ---- ---- ---- 108.00 +.90 107.10 1745 ---- ---- ---- ---- 109.00 +.90 108.10 1750 ---- ---- ---- ---- 110.00 +1.00 109.00 1755 ---- ---- ---- ---- 111.00 +1.00 110.00 1760 ---- ---- ---- ---- 111.90 +.90 111.00 1765 ---- ---- ---- ---- 112.90 +1.00 111.90 1770 ---- ---- ---- ---- 113.90 +1.00 112.90 1775 ---- ---- ---- ---- 114.90 +1.00 113.90 1780 ---- ---- ---- ---- 115.80 +1.00 114.80 1785 ---- ---- ---- ---- 116.80 +1.00 115.80 1790 ---- ---- ---- ---- 117.80 +1.00 116.80 1795 ---- ---- ---- ---- 118.80 +1.10 117.70 1800 ---- ---- ---- ---- 119.80 +1.10 118.70 1805 ---- ---- ---- ---- 120.80 +1.10 119.70 1810 ---- ---- ---- ---- 121.70 +1.00 120.70 1815 ---- ---- ---- ---- 122.70 +1.00 121.70 1820 ---- ---- ---- ---- 123.70 +1.10 122.60 1825 ---- ---- ---- ---- 124.70 +1.10 123.60 1830 ---- ---- ---- ---- 125.70 +1.10 124.60 1835 ---- ---- ---- ---- 126.70 +1.10 125.60 1840 ---- ---- ---- ---- 127.80 +1.20 126.60 1845 ---- ---- ---- ---- 128.80 +1.20 127.60 1850 ---- ---- ---- ---- 129.80 +1.10 128.70 1855 ---- ---- ---- ---- 130.90 +1.20 129.70 1860 ---- ---- ---- ---- 131.90 +1.20 130.70 1865 ---- ---- ---- ---- 133.00 +1.20 131.80 1870 ---- ---- ---- ---- 134.00 +1.20 132.80 1875 ---- ---- ---- ---- 135.10 +1.20 133.90 1880 ---- ---- ---- ---- 136.20 +1.20 135.00 1885 ---- ---- ---- ---- 137.30 +1.20 136.10 1890 ---- ---- ---- ---- 138.50 +1.30 137.20 1895 ---- ---- ---- ---- 139.60 +1.30 138.30 1900 ---- ---- ---- ---- 140.70 +1.20 139.50 1905 ---- ---- ---- ---- 141.90 +1.30 140.60 1910 ---- ---- ---- ---- 143.10 +1.30 141.80 1915 ---- ---- ---- ---- 144.30 +1.30 143.00 1920 ---- ---- ---- ---- 145.50 +1.30 144.20 1925 ---- ---- ---- ---- 146.80 +1.30 145.50 1930 ---- ---- ---- ---- 148.10 +1.40 146.70 1935 ---- ---- ---- ---- 149.40 +1.40 148.00 1940 ---- ---- ---- ---- 150.70 +1.40 149.30 1945 ---- ---- ---- ---- 152.00 +1.40 150.60 1950 ---- ---- ---- ---- 153.40 +1.40 152.00 1955 ---- ---- ---- ---- 154.80 +1.40 153.40 1960 ---- ---- ---- ---- 156.20 +1.40 154.80 1965 ---- ---- ---- ---- 157.60 +1.40 156.20 1970 ---- ---- ---- ---- 159.10 +1.50 157.60 1975 ---- ---- ---- ---- 160.60 +1.50 159.10 1980 ---- ---- ---- ---- 162.10 +1.40 160.70 1985 ---- ---- ---- ---- 163.70 +1.50 162.20 1990 ---- ---- ---- ---- 165.30 +1.50 163.80 1995 ---- ---- ---- ---- 166.90 +1.50 165.40 2000 ---- ---- ---- ---- 168.60 +1.50 167.10 2005 ---- ---- ---- ---- 170.30 +1.60 168.70 2010 ---- ---- ---- ---- 172.00 +1.50 170.50 2015 ---- ---- ---- ---- 173.80 +1.60 172.20 2020 ---- ---- ---- ---- 175.60 +1.60 174.00 2025 ---- ---- ---- ---- 177.40 +1.60 175.80 2030 ---- ---- ---- ---- 179.30 +1.60 177.70 2035 ---- ---- ---- ---- 181.20 +1.70 179.50 2040 ---- ---- ---- ---- 183.10 +1.60 181.50 2045 ---- ---- ---- ---- 185.00 +1.60 183.40 2050 ---- ---- ---- ---- 187.00 +1.60 185.40 2055 ---- ---- ---- ---- 189.10 +1.70 187.40 2060 ---- ---- ---- ---- 191.10 +1.70 189.40 2065 ---- ---- ---- ---- 193.20 +1.70 191.50 2070 ---- ---- ---- ---- 195.30 +1.70 193.60 2075 ---- ---- ---- ---- 197.50 +1.70 195.80 2080 ---- ---- ---- ---- 199.70 +1.70 198.00 2085 ---- ---- ---- ---- 201.90 +1.70 200.20 2090 ---- ---- ---- ---- 204.20 +1.80 202.40 2095 ---- ---- ---- ---- 206.50 +1.80 204.70 2100 ---- ---- ---- ---- 208.80 +1.80 207.00 2105 ---- ---- ---- ---- 211.20 +1.80 209.40 2110 ---- ---- ---- ---- 213.50 +1.80 211.70 2115 ---- ---- ---- ---- 216.00 +1.90 214.10 2120 ---- ---- ---- ---- 218.40 +1.80 216.60 2125 ---- ---- ---- ---- 220.90 +1.90 219.00 2130 ---- ---- ---- ---- 223.40 +1.80 221.60 2135 ---- ---- ---- ---- 226.00 +1.90 224.10 2140 ---- ---- ---- ---- 228.50 +1.80 226.70 2145 ---- ---- ---- ---- 231.20 +1.90 229.30 2150 ---- ---- ---- ---- 233.80 +1.90 231.90 2155 ---- ---- ---- ---- 236.50 +2.00 234.50 2160 ---- ---- ---- ---- 239.20 +2.00 237.20 2165 ---- ---- ---- ---- 241.90 +1.90 240.00 2170 ---- ---- ---- ---- 244.70 +2.00 242.70 2175 ---- ---- ---- ---- 247.50 +2.00 245.50 2180 ---- ---- ---- ---- 250.30 +2.00 248.30 2185 ---- ---- ---- ---- 253.10 +2.00 251.10 2190 ---- ---- ---- ---- 256.00 +2.00 254.00 2195 ---- ---- ---- ---- 258.90 +2.00 256.90 2200 ---- ---- ---- ---- 261.90 +2.10 259.80 2205 ---- ---- ---- ---- 264.80 +2.00 262.80 2210 ---- ---- ---- ---- 267.80 +2.00 265.80 2215 ---- ---- ---- ---- 270.80 +2.00 268.80 2220 ---- ---- ---- ---- 273.90 +2.10 271.80 2225 ---- ---- ---- ---- 277.00 +2.10 274.90 2230 ---- ---- ---- ---- 280.10 +2.10 278.00 2235 ---- ---- ---- ---- 283.20 +2.10 281.10 2240 ---- ---- ---- ---- 286.30 +2.10 284.20 2245 ---- ---- ---- ---- 289.50 +2.10 287.40 2250 ---- ---- ---- ---- 292.70 +2.20 290.50 2255 ---- ---- ---- ---- 295.90 +2.10 293.80 2260 ---- ---- ---- ---- 299.20 +2.20 297.00 2265 ---- ---- ---- ---- 302.40 +2.20 300.20 2270 ---- ---- ---- ---- 305.70 +2.20 303.50 2275 ---- ---- ---- ---- 309.00 +2.20 306.80 2280 ---- ---- ---- ---- 312.30 +2.20 310.10 2285 ---- ---- ---- ---- 315.70 +2.20 313.50 2290 ---- ---- ---- ---- 319.10 +2.30 316.80 2295 ---- ---- ---- ---- 322.50 +2.30 320.20 2300 ---- ---- ---- ---- 325.90 +2.30 323.60 2305 ---- ---- ---- ---- 329.30 +2.30 327.00 2310 ---- ---- ---- ---- 332.70 +2.20 330.50 2315 ---- ---- ---- ---- 336.20 +2.30 333.90 2320 ---- ---- ---- ---- 339.70 +2.30 337.40 2325 ---- ---- ---- ---- 343.20 +2.30 340.90 2330 ---- ---- ---- ---- 346.70 +2.30 344.40 2335 ---- ---- ---- ---- 350.20 +2.30 347.90 2340 ---- ---- ---- ---- 353.80 +2.30 351.50 2345 ---- ---- ---- ---- 357.30 +2.30 355.00 2350 ---- ---- ---- ---- 360.90 +2.30 358.60 2355 ---- ---- ---- ---- 364.50 +2.30 362.20 2360 ---- ---- ---- ---- 368.10 +2.40 365.70 2365 ---- ---- ---- ---- 371.70 +2.30 369.40 2370 ---- ---- ---- ---- 375.30 +2.30 373.00 2375 ---- ---- ---- ---- 379.00 +2.40 376.60 2380 ---- ---- ---- ---- 382.60 +2.30 380.30 2385 ---- ---- ---- ---- 386.30 +2.40 383.90 2390 ---- ---- ---- ---- 390.00 +2.40 387.60 2395 ---- ---- ---- ---- 393.70 +2.40 391.30 2400 ---- ---- ---- ---- 397.40 +2.50 394.90 2405 ---- ---- ---- ---- 401.10 +2.50 398.60 2410 ---- ---- ---- ---- 404.80 +2.50 402.30 2415 ---- ---- ---- ---- 408.50 +2.40 406.10 2420 ---- ---- ---- ---- 412.20 +2.40 409.80 2425 ---- ---- ---- ---- 416.00 +2.50 413.50 2430 ---- ---- ---- ---- 419.70 +2.40 417.30 2435 ---- ---- ---- ---- 423.50 +2.50 421.00 2440 ---- ---- ---- ---- 427.30 +2.50 424.80 2445 ---- ---- ---- ---- 431.10 +2.50 428.60 2450 ---- ---- ---- ---- 434.90 +2.50 432.40 2455 ---- ---- ---- ---- 438.70 +2.50 436.20 2460 ---- ---- ---- ---- 442.50 +2.50 440.00 2465 ---- ---- ---- ---- 446.30 +2.50 443.80 2470 ---- ---- ---- ---- 450.10 +2.50 447.60 2475 ---- ---- ---- ---- 454.00 +2.50 451.50 2480 ---- ---- ---- ---- 457.80 +2.50 455.30 2485 ---- ---- ---- ---- 461.70 +2.50 459.20 2490 ---- ---- ---- ---- 465.60 +2.60 463.00 2495 ---- ---- ---- ---- 469.40 +2.50 466.90 2500 ---- ---- ---- ---- 473.30 +2.50 470.80 2505 ---- ---- ---- ---- 477.20 +2.50 474.70 2510 ---- ---- ---- ---- 481.10 +2.50 478.60 2515 ---- ---- ---- ---- 485.00 +2.50 482.50 2520 ---- ---- ---- ---- 488.90 +2.50 486.40 2525 ---- ---- ---- ---- 492.90 +2.60 490.30 2530 ---- ---- ---- ---- 496.80 +2.60 494.20 2540 ---- ---- ---- ---- 504.70 +2.60 502.10 2550 ---- ---- ---- ---- 512.60 +2.60 510.00 2560 ---- ---- ---- ---- 520.60 +2.60 518.00 2570 ---- ---- ---- ---- 528.60 +2.60 526.00 2575 ---- ---- ---- ---- 532.60 +2.60 530.00 2580 ---- ---- ---- ---- 536.60 +2.60 534.00 2590 ---- ---- ---- ---- 544.70 +2.70 542.00 2600 ---- ---- ---- ---- 552.80 +2.70 550.10 2610 ---- ---- ---- ---- 560.90 +2.70 558.20 2625 ---- ---- ---- ---- 573.10 +2.70 570.40 2650 ---- ---- ---- ---- 593.60 +2.70 590.90 2675 ---- ---- ---- ---- 614.30 +2.80 611.50 2700 ---- ---- ---- ---- 635.10 +2.70 632.40 2725 ---- ---- ---- ---- 656.10 +2.80 653.30 2750 ---- ---- ---- ---- 677.20 +2.70 674.50 2775 ---- ---- ---- ---- 698.50 +2.80 695.70 2800 ---- ---- ---- ---- 719.90 +2.80 717.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.20 +.40 56.80 1400 ---- ---- ---- ---- 60.50 +.40 60.10 1425 ---- ---- ---- ---- 64.00 +.50 63.50 1450 ---- ---- ---- ---- 67.60 +.50 67.10 1475 ---- ---- ---- ---- 71.30 +.50 70.80 1500 ---- ---- ---- ---- 75.20 +.60 74.60 1525 ---- ---- ---- ---- 79.20 +.60 78.60 1550 ---- ---- ---- ---- 83.30 +.60 82.70 1570 ---- ---- ---- ---- 86.70 +.70 86.00 1575 ---- ---- ---- ---- 87.60 +.70 86.90 1580 ---- ---- ---- ---- 88.40 +.60 87.80 1590 ---- ---- ---- ---- 90.20 +.70 89.50 1600 ---- ---- ---- ---- 91.90 +.60 91.30 1610 ---- ---- ---- ---- 93.70 +.70 93.00 1620 ---- ---- ---- ---- 95.60 +.70 94.90 1625 ---- ---- ---- ---- 96.50 +.70 95.80 1630 ---- ---- ---- ---- 97.40 +.70 96.70 1640 ---- ---- ---- ---- 99.30 +.80 98.50 1650 ---- ---- ---- ---- 101.10 +.70 100.40 1660 ---- ---- ---- ---- 103.00 +.70 102.30 1670 ---- ---- ---- ---- 104.90 +.80 104.10 1675 ---- ---- ---- ---- 105.90 +.80 105.10 1680 ---- ---- ---- ---- 106.90 +.80 106.10 1685 ---- ---- ---- ---- 107.80 +.80 107.00 1690 ---- ---- ---- ---- 108.80 +.80 108.00 1695 ---- ---- ---- ---- 109.80 +.90 108.90 1700 ---- ---- ---- ---- 110.70 +.80 109.90 1705 ---- ---- ---- ---- 111.70 +.80 110.90 1710 ---- ---- ---- ---- 112.70 +.80 111.90 1715 ---- ---- ---- ---- 113.70 +.90 112.80 1720 ---- ---- ---- ---- 114.70 +.90 113.80 1725 ---- ---- ---- ---- 115.70 +.90 114.80 1730 ---- ---- ---- ---- 116.70 +.90 115.80 1735 ---- ---- ---- ---- 117.70 +.90 116.80 1740 ---- ---- ---- ---- 118.70 +.90 117.80 1745 ---- ---- ---- ---- 119.70 +.90 118.80 1750 ---- ---- ---- ---- 120.70 +1.00 119.70 1755 ---- ---- ---- ---- 121.70 +1.00 120.70 1760 ---- ---- ---- ---- 122.70 +1.00 121.70 1765 ---- ---- ---- ---- 123.70 +1.00 122.70 1770 ---- ---- ---- ---- 124.70 +1.00 123.70 1775 ---- ---- ---- ---- 125.70 +1.00 124.70 1780 ---- ---- ---- ---- 126.70 +1.00 125.70 1785 ---- ---- ---- ---- 127.70 +1.00 126.70 1790 ---- ---- ---- ---- 128.70 +1.00 127.70 1795 ---- ---- ---- ---- 129.70 +1.00 128.70 1800 ---- ---- ---- ---- 130.70 +1.00 129.70 1805 ---- ---- ---- ---- 131.70 +1.00 130.70 1810 ---- ---- ---- ---- 132.70 +1.00 131.70 1815 ---- ---- ---- ---- 133.70 +1.00 132.70 1820 ---- ---- ---- ---- 134.70 +1.00 133.70 1825 ---- ---- ---- ---- 135.70 +1.00 134.70 1830 ---- ---- ---- ---- 136.80 +1.10 135.70 1835 ---- ---- ---- ---- 137.80 +1.10 136.70 1840 ---- ---- ---- ---- 138.80 +1.10 137.70 1845 ---- ---- ---- ---- 139.80 +1.10 138.70 1850 ---- ---- ---- ---- 140.80 +1.10 139.70 1855 ---- ---- ---- ---- 141.90 +1.20 140.70 1860 ---- ---- ---- ---- 142.90 +1.10 141.80 1865 ---- ---- ---- ---- 143.90 +1.10 142.80 1870 ---- ---- ---- ---- 145.00 +1.20 143.80 1875 ---- ---- ---- ---- 146.00 +1.10 144.90 1880 ---- ---- ---- ---- 147.10 +1.20 145.90 1885 ---- ---- ---- ---- 148.20 +1.20 147.00 1890 ---- ---- ---- ---- 149.30 +1.20 148.10 1895 ---- ---- ---- ---- 150.40 +1.20 149.20 1900 ---- ---- ---- ---- 151.50 +1.20 150.30 1905 ---- ---- ---- ---- 152.60 +1.20 151.40 1910 ---- ---- ---- ---- 153.70 +1.20 152.50 1915 ---- ---- ---- ---- 154.90 +1.30 153.60 1920 ---- ---- ---- ---- 156.10 +1.30 154.80 1925 ---- ---- ---- ---- 157.20 +1.20 156.00 1930 ---- ---- ---- ---- 158.50 +1.30 157.20 1935 ---- ---- ---- ---- 159.70 +1.30 158.40 1940 ---- ---- ---- ---- 160.90 +1.30 159.60 1945 ---- ---- ---- ---- 162.20 +1.30 160.90 1950 ---- ---- ---- ---- 163.50 +1.40 162.10 1955 ---- ---- ---- ---- 164.80 +1.40 163.40 1960 ---- ---- ---- ---- 166.10 +1.40 164.70 1965 ---- ---- ---- ---- 167.40 +1.30 166.10 1970 ---- ---- ---- ---- 168.80 +1.40 167.40 1975 ---- ---- ---- ---- 170.20 +1.40 168.80 1980 ---- ---- ---- ---- 171.60 +1.40 170.20 1985 ---- ---- ---- ---- 173.10 +1.40 171.70 1990 ---- ---- ---- ---- 174.60 +1.40 173.20 1995 ---- ---- ---- ---- 176.10 +1.40 174.70 2000 ---- ---- ---- ---- 177.60 +1.40 176.20 2005 ---- ---- ---- ---- 179.20 +1.40 177.80 2010 ---- ---- ---- ---- 180.80 +1.40 179.40 2015 ---- ---- ---- ---- 182.50 +1.50 181.00 2020 ---- ---- ---- ---- 184.20 +1.50 182.70 2025 ---- ---- ---- ---- 185.90 +1.50 184.40 2030 ---- ---- ---- ---- 187.60 +1.50 186.10 2035 ---- ---- ---- ---- 189.40 +1.50 187.90 2040 ---- ---- ---- ---- 191.20 +1.50 189.70 2045 ---- ---- ---- ---- 193.10 +1.60 191.50 2050 ---- ---- ---- ---- 194.90 +1.50 193.40 2055 ---- ---- ---- ---- 196.80 +1.50 195.30 2060 ---- ---- ---- ---- 198.80 +1.60 197.20 2065 ---- ---- ---- ---- 200.80 +1.60 199.20 2070 ---- ---- ---- ---- 202.80 +1.60 201.20 2075 ---- ---- ---- ---- 204.80 +1.60 203.20 2080 ---- ---- ---- ---- 206.90 +1.60 205.30 2085 ---- ---- ---- ---- 209.00 +1.60 207.40 2090 ---- ---- ---- ---- 211.20 +1.70 209.50 2095 ---- ---- ---- ---- 213.40 +1.70 211.70 2100 ---- ---- ---- ---- 215.60 +1.70 213.90 2105 ---- ---- ---- ---- 217.80 +1.70 216.10 2110 ---- ---- ---- ---- 220.10 +1.70 218.40 2115 ---- ---- ---- ---- 222.40 +1.70 220.70 2120 ---- ---- ---- ---- 224.80 +1.80 223.00 2125 ---- ---- ---- ---- 227.20 +1.80 225.40 2130 ---- ---- ---- ---- 229.60 +1.80 227.80 2135 ---- ---- ---- ---- 232.00 +1.70 230.30 2140 ---- ---- ---- ---- 234.50 +1.80 232.70 2145 ---- ---- ---- ---- 237.00 +1.80 235.20 2150 ---- ---- ---- ---- 239.60 +1.80 237.80 2155 ---- ---- ---- ---- 242.10 +1.80 240.30 2160 ---- ---- ---- ---- 244.80 +1.90 242.90 2165 ---- ---- ---- ---- 247.40 +1.80 245.60 2170 ---- ---- ---- ---- 250.10 +1.90 248.20 2175 ---- ---- ---- ---- 252.80 +1.90 250.90 2180 ---- ---- ---- ---- 255.50 +1.80 253.70 2185 ---- ---- ---- ---- 258.30 +1.90 256.40 2190 ---- ---- ---- ---- 261.10 +1.90 259.20 2195 ---- ---- ---- ---- 263.90 +1.90 262.00 2200 ---- ---- ---- ---- 266.80 +1.90 264.90 2205 ---- ---- ---- ---- 269.70 +1.90 267.80 2210 ---- ---- ---- ---- 272.60 +1.90 270.70 2215 ---- ---- ---- ---- 275.60 +2.00 273.60 2220 ---- ---- ---- ---- 278.60 +2.00 276.60 2225 ---- ---- ---- ---- 281.60 +2.00 279.60 2230 ---- ---- ---- ---- 284.60 +1.90 282.70 2235 ---- ---- ---- ---- 287.70 +2.00 285.70 2240 ---- ---- ---- ---- 290.80 +2.00 288.80 2245 ---- ---- ---- ---- 293.90 +2.00 291.90 2250 ---- ---- ---- ---- 297.10 +2.00 295.10 2255 ---- ---- ---- ---- 300.30 +2.10 298.20 2260 ---- ---- ---- ---- 303.50 +2.10 301.40 2265 ---- ---- ---- ---- 306.70 +2.10 304.60 2270 ---- ---- ---- ---- 309.90 +2.00 307.90 2275 ---- ---- ---- ---- 313.20 +2.00 311.20 2280 ---- ---- ---- ---- 316.50 +2.00 314.50 2285 ---- ---- ---- ---- 319.80 +2.00 317.80 2290 ---- ---- ---- ---- 323.20 +2.10 321.10 2295 ---- ---- ---- ---- 326.60 +2.10 324.50 2300 ---- ---- ---- ---- 330.00 +2.10 327.90 2305 ---- ---- ---- ---- 333.40 +2.10 331.30 2310 ---- ---- ---- ---- 336.80 +2.10 334.70 2315 ---- ---- ---- ---- 340.20 +2.10 338.10 2320 ---- ---- ---- ---- 343.70 +2.10 341.60 2325 ---- ---- ---- ---- 347.20 +2.10 345.10 2330 ---- ---- ---- ---- 350.70 +2.10 348.60 2335 ---- ---- ---- ---- 354.20 +2.10 352.10 2340 ---- ---- ---- ---- 357.80 +2.20 355.60 2345 ---- ---- ---- ---- 361.40 +2.20 359.20 2350 ---- ---- ---- ---- 364.90 +2.10 362.80 2355 ---- ---- ---- ---- 368.50 +2.20 366.30 2360 ---- ---- ---- ---- 372.10 +2.10 370.00 2365 ---- ---- ---- ---- 375.80 +2.20 373.60 2370 ---- ---- ---- ---- 379.40 +2.20 377.20 2375 ---- ---- ---- ---- 383.10 +2.20 380.90 2380 ---- ---- ---- ---- 386.70 +2.20 384.50 2385 ---- ---- ---- ---- 390.40 +2.20 388.20 2390 ---- ---- ---- ---- 394.10 +2.20 391.90 2395 ---- ---- ---- ---- 397.80 +2.20 395.60 2400 ---- ---- ---- ---- 401.50 +2.20 399.30 2405 ---- ---- ---- ---- 405.20 +2.20 403.00 2410 ---- ---- ---- ---- 409.00 +2.30 406.70 2415 ---- ---- ---- ---- 412.70 +2.20 410.50 2420 ---- ---- ---- ---- 416.50 +2.30 414.20 2425 ---- ---- ---- ---- 420.20 +2.20 418.00 2430 ---- ---- ---- ---- 424.00 +2.30 421.70 2435 ---- ---- ---- ---- 427.80 +2.30 425.50 2440 ---- ---- ---- ---- 431.60 +2.30 429.30 2445 ---- ---- ---- ---- 435.40 +2.30 433.10 2450 ---- ---- ---- ---- 439.20 +2.30 436.90 2455 ---- ---- ---- ---- 443.00 +2.30 440.70 2460 ---- ---- ---- ---- 446.90 +2.30 444.60 2465 ---- ---- ---- ---- 450.70 +2.30 448.40 2470 ---- ---- ---- ---- 454.60 +2.30 452.30 2475 ---- ---- ---- ---- 458.40 +2.30 456.10 2480 ---- ---- ---- ---- 462.30 +2.30 460.00 2485 ---- ---- ---- ---- 466.20 +2.40 463.80 2490 ---- ---- ---- ---- 470.10 +2.40 467.70 2495 ---- ---- ---- ---- 474.00 +2.40 471.60 2500 ---- ---- ---- ---- 477.90 +2.40 475.50 2505 ---- ---- ---- ---- 481.80 +2.40 479.40 2510 ---- ---- ---- ---- 485.70 +2.40 483.30 2515 ---- ---- ---- ---- 489.60 +2.30 487.30 2520 ---- ---- ---- ---- 493.60 +2.40 491.20 2525 ---- ---- ---- ---- 497.50 +2.40 495.10 2530 ---- ---- ---- ---- 501.50 +2.40 499.10 2535 ---- ---- ---- ---- 505.40 +2.40 503.00 2540 ---- ---- ---- ---- 509.40 +2.40 507.00 2550 ---- ---- ---- ---- 517.40 +2.40 515.00 2560 ---- ---- ---- ---- 525.40 +2.40 523.00 2570 ---- ---- ---- ---- 533.40 +2.40 531.00 2575 ---- ---- ---- ---- 537.40 +2.40 535.00 2580 ---- ---- ---- ---- 541.50 +2.50 539.00 2590 ---- ---- ---- ---- 549.50 +2.40 547.10 2600 ---- ---- ---- ---- 557.70 +2.50 555.20 2610 ---- ---- ---- ---- 565.80 +2.40 563.40 2620 ---- ---- ---- ---- 574.00 +2.50 571.50 2625 ---- ---- ---- ---- 578.10 +2.50 575.60 2630 ---- ---- ---- ---- 582.20 +2.50 579.70 2650 ---- ---- ---- ---- 598.70 +2.50 596.20 2675 ---- ---- ---- ---- 619.40 +2.40 617.00 2700 ---- ---- ---- ---- 640.40 +2.50 637.90 2725 ---- ---- ---- ---- 661.40 +2.50 658.90 2750 ---- ---- ---- ---- 682.70 +2.60 680.10 2775 ---- ---- ---- ---- 704.00 +2.50 701.50 2800 ---- ---- ---- ---- 725.50 +2.50 723.00 2825 ---- ---- ---- ---- 747.20 +2.60 744.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.20 +.40 68.80 1425 ---- ---- ---- ---- 72.90 +.50 72.40 1450 ---- ---- ---- ---- 76.70 +.50 76.20 1475 ---- ---- ---- ---- 80.70 +.60 80.10 1500 ---- ---- ---- ---- 84.70 +.50 84.20 1525 ---- ---- ---- ---- 88.90 +.60 88.30 1550 ---- ---- ---- ---- 93.20 +.60 92.60 1575 ---- ---- ---- ---- 97.60 +.60 97.00 1580 ---- ---- ---- ---- 98.50 +.60 97.90 1590 ---- ---- ---- ---- 100.30 +.60 99.70 1600 ---- ---- ---- ---- 102.20 +.70 101.50 1610 ---- ---- ---- ---- 104.00 +.60 103.40 1620 ---- ---- ---- ---- 105.90 +.70 105.20 1625 ---- ---- ---- ---- 106.90 +.70 106.20 1630 ---- ---- ---- ---- 107.80 +.70 107.10 1640 ---- ---- ---- ---- 109.80 +.80 109.00 1650 ---- ---- ---- ---- 111.70 +.80 110.90 1660 ---- ---- ---- ---- 113.60 +.70 112.90 1670 ---- ---- ---- ---- 115.60 +.80 114.80 1675 ---- ---- ---- ---- 116.60 +.80 115.80 1680 ---- ---- ---- ---- 117.60 +.80 116.80 1685 ---- ---- ---- ---- 118.60 +.80 117.80 1690 ---- ---- ---- ---- 119.60 +.80 118.80 1695 ---- ---- ---- ---- 120.60 +.80 119.80 1700 ---- ---- ---- ---- 121.60 +.80 120.80 1705 ---- ---- ---- ---- 122.60 +.80 121.80 1710 ---- ---- ---- ---- 123.60 +.80 122.80 1715 ---- ---- ---- ---- 124.60 +.80 123.80 1720 ---- ---- ---- ---- 125.60 +.80 124.80 1725 ---- ---- ---- ---- 126.70 +.90 125.80 1730 ---- ---- ---- ---- 127.70 +.90 126.80 1735 ---- ---- ---- ---- 128.70 +.90 127.80 1740 ---- ---- ---- ---- 129.70 +.90 128.80 1745 ---- ---- ---- ---- 130.80 +.90 129.90 1750 ---- ---- ---- ---- 131.80 +.90 130.90 1755 ---- ---- ---- ---- 132.80 +.90 131.90 1760 ---- ---- ---- ---- 133.80 +.90 132.90 1765 ---- ---- ---- ---- 134.90 +1.00 133.90 1770 ---- ---- ---- ---- 135.90 +.90 135.00 1775 ---- ---- ---- ---- 136.90 +.90 136.00 1780 ---- ---- ---- ---- 137.90 +.90 137.00 1785 ---- ---- ---- ---- 139.00 +1.00 138.00 1790 ---- ---- ---- ---- 140.00 +1.00 139.00 1795 ---- ---- ---- ---- 141.00 +.90 140.10 1800 ---- ---- ---- ---- 142.10 +1.00 141.10 1805 ---- ---- ---- ---- 143.10 +1.00 142.10 1810 ---- ---- ---- ---- 144.10 +1.00 143.10 1815 ---- ---- ---- ---- 145.10 +1.00 144.10 1820 ---- ---- ---- ---- 146.20 +1.10 145.10 1825 ---- ---- ---- ---- 147.20 +1.10 146.10 1830 ---- ---- ---- ---- 148.20 +1.00 147.20 1835 ---- ---- ---- ---- 149.20 +1.00 148.20 1840 ---- ---- ---- ---- 150.20 +1.00 149.20 1845 ---- ---- ---- ---- 151.30 +1.10 150.20 1850 ---- ---- ---- ---- 152.30 +1.10 151.20 1855 ---- ---- ---- ---- 153.30 +1.10 152.20 1860 ---- ---- ---- ---- 154.40 +1.10 153.30 1865 ---- ---- ---- ---- 155.40 +1.10 154.30 1870 ---- ---- ---- ---- 156.40 +1.10 155.30 1875 ---- ---- ---- ---- 157.50 +1.10 156.40 1880 ---- ---- ---- ---- 158.60 +1.20 157.40 1885 ---- ---- ---- ---- 159.60 +1.10 158.50 1890 ---- ---- ---- ---- 160.70 +1.20 159.50 1895 ---- ---- ---- ---- 161.80 +1.20 160.60 1900 ---- ---- ---- ---- 162.90 +1.20 161.70 1905 ---- ---- ---- ---- 164.00 +1.20 162.80 1910 ---- ---- ---- ---- 165.10 +1.20 163.90 1915 ---- ---- ---- ---- 166.20 +1.20 165.00 1920 ---- ---- ---- ---- 167.40 +1.20 166.20 1925 ---- ---- ---- ---- 168.60 +1.30 167.30 1930 ---- ---- ---- ---- 169.70 +1.20 168.50 1935 ---- ---- ---- ---- 170.90 +1.20 169.70 1940 ---- ---- ---- ---- 172.10 +1.20 170.90 1945 ---- ---- ---- ---- 173.40 +1.30 172.10 1950 ---- ---- ---- ---- 174.60 +1.30 173.30 1955 ---- ---- ---- ---- 175.90 +1.30 174.60 1960 ---- ---- ---- ---- 177.20 +1.30 175.90 1965 ---- ---- ---- ---- 178.50 +1.30 177.20 1970 ---- ---- ---- ---- 179.80 +1.30 178.50 1975 ---- ---- ---- ---- 181.20 +1.30 179.90 1980 ---- ---- ---- ---- 182.60 +1.40 181.20 1985 ---- ---- ---- ---- 184.00 +1.40 182.60 1990 ---- ---- ---- ---- 185.40 +1.30 184.10 1995 ---- ---- ---- ---- 186.90 +1.40 185.50 2000 ---- ---- ---- ---- 188.40 +1.40 187.00 2005 ---- ---- ---- ---- 189.90 +1.40 188.50 2010 ---- ---- ---- ---- 191.50 +1.40 190.10 2015 ---- ---- ---- ---- 193.10 +1.40 191.70 2020 ---- ---- ---- ---- 194.70 +1.40 193.30 2025 ---- ---- ---- ---- 196.40 +1.50 194.90 2030 ---- ---- ---- ---- 198.10 +1.50 196.60 2035 ---- ---- ---- ---- 199.80 +1.50 198.30 2040 ---- ---- ---- ---- 201.60 +1.50 200.10 2045 ---- ---- ---- ---- 203.40 +1.50 201.90 2050 ---- ---- ---- ---- 205.20 +1.50 203.70 2055 ---- ---- ---- ---- 207.10 +1.50 205.60 2060 ---- ---- ---- ---- 209.00 +1.50 207.50 2065 ---- ---- ---- ---- 210.90 +1.50 209.40 2070 ---- ---- ---- ---- 212.90 +1.60 211.30 2075 ---- ---- ---- ---- 214.90 +1.60 213.30 2080 ---- ---- ---- ---- 216.90 +1.50 215.40 2085 ---- ---- ---- ---- 219.00 +1.60 217.40 2090 ---- ---- ---- ---- 221.10 +1.60 219.50 2095 ---- ---- ---- ---- 223.30 +1.60 221.70 2100 ---- ---- ---- ---- 225.40 +1.60 223.80 2105 ---- ---- ---- ---- 227.60 +1.60 226.00 2110 ---- ---- ---- ---- 229.90 +1.60 228.30 2115 ---- ---- ---- ---- 232.20 +1.70 230.50 2120 ---- ---- ---- ---- 234.50 +1.70 232.80 2125 ---- ---- ---- ---- 236.80 +1.60 235.20 2130 ---- ---- ---- ---- 239.20 +1.60 237.60 2135 ---- ---- ---- ---- 241.60 +1.60 240.00 2140 ---- ---- ---- ---- 244.10 +1.70 242.40 2145 ---- ---- ---- ---- 246.60 +1.70 244.90 2150 ---- ---- ---- ---- 249.10 +1.70 247.40 2155 ---- ---- ---- ---- 251.70 +1.80 249.90 2160 ---- ---- ---- ---- 254.20 +1.70 252.50 2165 ---- ---- ---- ---- 256.90 +1.80 255.10 2170 ---- ---- ---- ---- 259.50 +1.70 257.80 2175 ---- ---- ---- ---- 262.20 +1.80 260.40 2180 ---- ---- ---- ---- 264.90 +1.70 263.20 2185 ---- ---- ---- ---- 267.70 +1.80 265.90 2190 ---- ---- ---- ---- 270.50 +1.80 268.70 2195 ---- ---- ---- ---- 273.30 +1.80 271.50 2200 ---- ---- ---- ---- 276.10 +1.80 274.30 2205 ---- ---- ---- ---- 279.00 +1.80 277.20 2210 ---- ---- ---- ---- 281.90 +1.80 280.10 2215 ---- ---- ---- ---- 284.90 +1.90 283.00 2220 ---- ---- ---- ---- 287.90 +1.90 286.00 2225 ---- ---- ---- ---- 290.90 +1.90 289.00 2230 ---- ---- ---- ---- 293.90 +1.90 292.00 2235 ---- ---- ---- ---- 297.00 +1.90 295.10 2240 ---- ---- ---- ---- 300.10 +1.90 298.20 2245 ---- ---- ---- ---- 303.20 +1.90 301.30 2250 ---- ---- ---- ---- 306.30 +1.90 304.40 2255 ---- ---- ---- ---- 309.50 +1.90 307.60 2260 ---- ---- ---- ---- 312.70 +1.90 310.80 2265 ---- ---- ---- ---- 315.90 +1.90 314.00 2270 ---- ---- ---- ---- 319.20 +1.90 317.30 2275 ---- ---- ---- ---- 322.50 +2.00 320.50 2280 ---- ---- ---- ---- 325.80 +2.00 323.80 2285 ---- ---- ---- ---- 329.10 +2.00 327.10 2290 ---- ---- ---- ---- 332.40 +1.90 330.50 2295 ---- ---- ---- ---- 335.80 +2.00 333.80 2300 ---- ---- ---- ---- 339.20 +2.00 337.20 2305 ---- ---- ---- ---- 342.60 +2.00 340.60 2310 ---- ---- ---- ---- 346.00 +2.00 344.00 2315 ---- ---- ---- ---- 349.50 +2.00 347.50 2320 ---- ---- ---- ---- 352.90 +2.00 350.90 2325 ---- ---- ---- ---- 356.40 +2.00 354.40 2330 ---- ---- ---- ---- 359.90 +2.00 357.90 2335 ---- ---- ---- ---- 363.40 +2.00 361.40 2340 ---- ---- ---- ---- 366.90 +2.00 364.90 2345 ---- ---- ---- ---- 370.50 +2.10 368.40 2350 ---- ---- ---- ---- 374.00 +2.00 372.00 2355 ---- ---- ---- ---- 377.60 +2.00 375.60 2360 ---- ---- ---- ---- 381.20 +2.10 379.10 2365 ---- ---- ---- ---- 384.80 +2.10 382.70 2370 ---- ---- ---- ---- 388.40 +2.10 386.30 2375 ---- ---- ---- ---- 392.00 +2.10 389.90 2380 ---- ---- ---- ---- 395.70 +2.10 393.60 2385 ---- ---- ---- ---- 399.30 +2.10 397.20 2390 ---- ---- ---- ---- 403.00 +2.10 400.90 2395 ---- ---- ---- ---- 406.60 +2.10 404.50 2400 ---- ---- ---- ---- 410.30 +2.10 408.20 2405 ---- ---- ---- ---- 413.90 +2.10 411.80 2410 ---- ---- ---- ---- 417.60 +2.10 415.50 2415 ---- ---- ---- ---- 421.30 +2.10 419.20 2420 ---- ---- ---- ---- 425.00 +2.10 422.90 2425 ---- ---- ---- ---- 428.70 +2.10 426.60 2430 ---- ---- ---- ---- 432.40 +2.10 430.30 2435 ---- ---- ---- ---- 436.10 +2.10 434.00 2440 ---- ---- ---- ---- 439.80 +2.10 437.70 2445 ---- ---- ---- ---- 443.50 +2.10 441.40 2450 ---- ---- ---- ---- 447.30 +2.20 445.10 2455 ---- ---- ---- ---- 451.00 +2.20 448.80 2460 ---- ---- ---- ---- 454.70 +2.10 452.60 2465 ---- ---- ---- ---- 458.50 +2.20 456.30 2470 ---- ---- ---- ---- 462.20 +2.20 460.00 2475 ---- ---- ---- ---- 466.00 +2.20 463.80 2480 ---- ---- ---- ---- 469.70 +2.20 467.50 2485 ---- ---- ---- ---- 473.50 +2.20 471.30 2490 ---- ---- ---- ---- 477.20 +2.20 475.00 2495 ---- ---- ---- ---- 481.00 +2.20 478.80 2500 ---- ---- ---- ---- 484.80 +2.20 482.60 2505 ---- ---- ---- ---- 488.60 +2.20 486.40 2510 ---- ---- ---- ---- 492.40 +2.20 490.20 2515 ---- ---- ---- ---- 496.20 +2.20 494.00 2520 ---- ---- ---- ---- 500.00 +2.20 497.80 2525 ---- ---- ---- ---- 503.80 +2.20 501.60 2530 ---- ---- ---- ---- 507.60 +2.20 505.40 2535 ---- ---- ---- ---- 511.50 +2.30 509.20 2540 ---- ---- ---- ---- 515.30 +2.30 513.00 2545 ---- ---- ---- ---- 519.10 +2.20 516.90 2550 ---- ---- ---- ---- 523.00 +2.30 520.70 2560 ---- ---- ---- ---- 530.70 +2.30 528.40 2570 ---- ---- ---- ---- 538.40 +2.20 536.20 2575 ---- ---- ---- ---- 542.30 +2.30 540.00 2580 ---- ---- ---- ---- 546.20 +2.30 543.90 2590 ---- ---- ---- ---- 554.00 +2.30 551.70 2600 ---- ---- ---- ---- 561.90 +2.30 559.60 2610 ---- ---- ---- ---- 569.70 +2.30 567.40 2620 ---- ---- ---- ---- 577.60 +2.30 575.30 2625 ---- ---- ---- ---- 581.60 +2.30 579.30 2630 ---- ---- ---- ---- 585.50 +2.30 583.20 2640 ---- ---- ---- ---- 593.50 +2.30 591.20 2650 ---- ---- ---- ---- 601.50 +2.40 599.10 2675 ---- ---- ---- ---- 621.50 +2.30 619.20 2700 ---- ---- ---- ---- 641.70 +2.30 639.40 2725 ---- ---- ---- ---- 662.10 +2.40 659.70 2750 ---- ---- ---- ---- 682.70 +2.50 680.20 2775 ---- ---- ---- ---- 703.30 +2.40 700.90 2800 ---- ---- ---- ---- 724.10 +2.40 721.70 2825 ---- ---- ---- ---- 745.10 +2.50 742.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.70 +.70 104.00 1650 ---- ---- ---- ---- 108.60 +.70 107.90 1675 ---- ---- ---- ---- 112.70 +.80 111.90 1700 ---- ---- ---- ---- 116.90 +.80 116.10 1725 ---- ---- ---- ---- 121.20 +.80 120.40 1750 ---- ---- ---- ---- 125.70 +.90 124.80 1775 ---- ---- ---- ---- 130.50 +.90 129.60 1800 ---- ---- ---- ---- 135.70 +1.00 134.70 1820 ---- ---- ---- ---- 140.10 +1.00 139.10 1825 ---- ---- ---- ---- 141.20 +1.00 140.20 1830 ---- ---- ---- ---- 142.40 +1.00 141.40 1840 ---- ---- ---- ---- 144.80 +1.00 143.80 1850 ---- ---- ---- ---- 147.30 +1.00 146.30 1860 ---- ---- ---- ---- 149.90 +1.10 148.80 1870 ---- ---- ---- ---- 152.60 +1.10 151.50 1875 ---- ---- ---- ---- 153.90 +1.00 152.90 1880 ---- ---- ---- ---- 155.30 +1.10 154.20 1890 ---- ---- ---- ---- 158.20 +1.10 157.10 1900 ---- ---- ---- ---- 161.20 +1.20 160.00 1910 ---- ---- ---- ---- 164.20 +1.10 163.10 1915 ---- ---- ---- ---- 165.80 +1.20 164.60 1920 ---- ---- ---- ---- 167.40 +1.20 166.20 1925 ---- ---- ---- ---- 169.00 +1.20 167.80 1930 ---- ---- ---- ---- 170.60 +1.20 169.40 1935 ---- ---- ---- ---- 172.20 +1.20 171.00 1940 ---- ---- ---- ---- 173.90 +1.20 172.70 1945 ---- ---- ---- ---- 175.60 +1.30 174.30 1950 ---- ---- ---- ---- 177.30 +1.30 176.00 1955 ---- ---- ---- ---- 179.00 +1.30 177.70 1960 ---- ---- ---- ---- 180.70 +1.20 179.50 1965 ---- ---- ---- ---- 182.50 +1.30 181.20 1970 ---- ---- ---- ---- 184.20 +1.20 183.00 1975 ---- ---- ---- ---- 186.00 +1.30 184.70 1980 ---- ---- ---- ---- 187.80 +1.30 186.50 1985 ---- ---- ---- ---- 189.60 +1.30 188.30 1990 ---- ---- ---- ---- 191.40 +1.30 190.10 1995 ---- ---- ---- ---- 193.30 +1.30 192.00 2000 ---- ---- ---- ---- 195.10 +1.30 193.80 2005 ---- ---- ---- ---- 197.00 +1.40 195.60 2010 ---- ---- ---- ---- 198.90 +1.40 197.50 2015 ---- ---- ---- ---- 200.70 +1.30 199.40 2020 ---- ---- ---- ---- 202.60 +1.30 201.30 2025 ---- ---- ---- ---- 204.60 +1.40 203.20 2030 ---- ---- ---- ---- 206.50 +1.40 205.10 2035 ---- ---- ---- ---- 208.40 +1.40 207.00 2040 ---- ---- ---- ---- 210.30 +1.40 208.90 2045 ---- ---- ---- ---- 212.30 +1.40 210.90 2050 ---- ---- ---- ---- 214.20 +1.40 212.80 2055 ---- ---- ---- ---- 216.20 +1.40 214.80 2060 ---- ---- ---- ---- 218.20 +1.50 216.70 2065 ---- ---- ---- ---- 220.20 +1.50 218.70 2070 ---- ---- ---- ---- 222.20 +1.50 220.70 2075 ---- ---- ---- ---- 224.20 +1.50 222.70 2080 ---- ---- ---- ---- 226.20 +1.50 224.70 2085 ---- ---- ---- ---- 228.20 +1.40 226.80 2090 ---- ---- ---- ---- 230.30 +1.50 228.80 2095 ---- ---- ---- ---- 232.40 +1.50 230.90 2100 ---- ---- ---- ---- 234.50 +1.50 233.00 2105 ---- ---- ---- ---- 236.60 +1.50 235.10 2110 ---- ---- ---- ---- 238.70 +1.50 237.20 2115 ---- ---- ---- ---- 240.90 +1.60 239.30 2120 ---- ---- ---- ---- 243.10 +1.60 241.50 2125 ---- ---- ---- ---- 245.30 +1.60 243.70 2130 ---- ---- ---- ---- 247.50 +1.60 245.90 2135 ---- ---- ---- ---- 249.70 +1.60 248.10 2140 ---- ---- ---- ---- 252.00 +1.60 250.40 2145 ---- ---- ---- ---- 254.30 +1.60 252.70 2150 ---- ---- ---- ---- 256.60 +1.60 255.00 2155 ---- ---- ---- ---- 258.90 +1.60 257.30 2160 ---- ---- ---- ---- 261.30 +1.60 259.70 2165 ---- ---- ---- ---- 263.70 +1.60 262.10 2170 ---- ---- ---- ---- 266.10 +1.60 264.50 2175 ---- ---- ---- ---- 268.60 +1.70 266.90 2180 ---- ---- ---- ---- 271.10 +1.70 269.40 2185 ---- ---- ---- ---- 273.60 +1.70 271.90 2190 ---- ---- ---- ---- 276.20 +1.70 274.50 2195 ---- ---- ---- ---- 278.80 +1.70 277.10 2200 ---- ---- ---- ---- 281.40 +1.70 279.70 2205 ---- ---- ---- ---- 284.10 +1.70 282.40 2210 ---- ---- ---- ---- 286.80 +1.70 285.10 2215 ---- ---- ---- ---- 289.50 +1.70 287.80 2220 ---- ---- ---- ---- 292.30 +1.70 290.60 2225 ---- ---- ---- ---- 295.10 +1.70 293.40 2230 ---- ---- ---- ---- 298.00 +1.80 296.20 2235 ---- ---- ---- ---- 300.90 +1.80 299.10 2240 ---- ---- ---- ---- 303.80 +1.80 302.00 2245 ---- ---- ---- ---- 306.80 +1.80 305.00 2250 ---- ---- ---- ---- 309.80 +1.80 308.00 2255 ---- ---- ---- ---- 312.80 +1.80 311.00 2260 ---- ---- ---- ---- 315.90 +1.80 314.10 2265 ---- ---- ---- ---- 319.00 +1.80 317.20 2270 ---- ---- ---- ---- 322.10 +1.80 320.30 2275 ---- ---- ---- ---- 325.30 +1.90 323.40 2280 ---- ---- ---- ---- 328.50 +1.90 326.60 2285 ---- ---- ---- ---- 331.70 +1.80 329.90 2290 ---- ---- ---- ---- 335.00 +1.90 333.10 2295 ---- ---- ---- ---- 338.30 +1.90 336.40 2300 ---- ---- ---- ---- 341.60 +1.90 339.70 2305 ---- ---- ---- ---- 344.90 +1.80 343.10 2310 ---- ---- ---- ---- 348.30 +1.90 346.40 2315 ---- ---- ---- ---- 351.70 +1.90 349.80 2320 ---- ---- ---- ---- 355.20 +1.90 353.30 2325 ---- ---- ---- ---- 358.60 +1.90 356.70 2330 ---- ---- ---- ---- 362.10 +1.90 360.20 2335 ---- ---- ---- ---- 365.60 +1.90 363.70 2340 ---- ---- ---- ---- 369.10 +1.90 367.20 2345 ---- ---- ---- ---- 372.70 +1.90 370.80 2350 ---- ---- ---- ---- 376.30 +2.00 374.30 2355 ---- ---- ---- ---- 379.90 +2.00 377.90 2360 ---- ---- ---- ---- 383.50 +1.90 381.60 2365 ---- ---- ---- ---- 387.10 +1.90 385.20 2370 ---- ---- ---- ---- 390.80 +2.00 388.80 2375 ---- ---- ---- ---- 394.50 +2.00 392.50 2380 ---- ---- ---- ---- 398.20 +2.00 396.20 2385 ---- ---- ---- ---- 401.90 +2.00 399.90 2390 ---- ---- ---- ---- 405.60 +1.90 403.70 2395 ---- ---- ---- ---- 409.40 +2.00 407.40 2400 ---- ---- ---- ---- 413.10 +1.90 411.20 2405 ---- ---- ---- ---- 416.90 +2.00 414.90 2410 ---- ---- ---- ---- 420.70 +2.00 418.70 2415 ---- ---- ---- ---- 424.50 +2.00 422.50 2420 ---- ---- ---- ---- 428.30 +2.00 426.30 2425 ---- ---- ---- ---- 432.20 +2.00 430.20 2430 ---- ---- ---- ---- 436.00 +2.00 434.00 2435 ---- ---- ---- ---- 439.80 +2.00 437.80 2440 ---- ---- ---- ---- 443.70 +2.00 441.70 2445 ---- ---- ---- ---- 447.60 +2.00 445.60 2450 ---- ---- ---- ---- 451.40 +2.00 449.40 2455 ---- ---- ---- ---- 455.30 +2.00 453.30 2460 ---- ---- ---- ---- 459.20 +2.00 457.20 2465 ---- ---- ---- ---- 463.10 +2.00 461.10 2470 ---- ---- ---- ---- 467.00 +2.00 465.00 2475 ---- ---- ---- ---- 471.00 +2.10 468.90 2480 ---- ---- ---- ---- 474.90 +2.00 472.90 2485 ---- ---- ---- ---- 478.80 +2.00 476.80 2490 ---- ---- ---- ---- 482.80 +2.10 480.70 2495 ---- ---- ---- ---- 486.70 +2.00 484.70 2500 ---- ---- ---- ---- 490.70 +2.00 488.70 2505 ---- ---- ---- ---- 494.70 +2.10 492.60 2510 ---- ---- ---- ---- 498.70 +2.10 496.60 2515 ---- ---- ---- ---- 502.70 +2.10 500.60 2520 ---- ---- ---- ---- 506.70 +2.10 504.60 2525 ---- ---- ---- ---- 510.70 +2.10 508.60 2530 ---- ---- ---- ---- 514.70 +2.10 512.60 2535 ---- ---- ---- ---- 518.70 +2.10 516.60 2540 ---- ---- ---- ---- 522.70 +2.00 520.70 2545 ---- ---- ---- ---- 526.80 +2.10 524.70 2550 ---- ---- ---- ---- 530.80 +2.00 528.80 2555 ---- ---- ---- ---- 534.90 +2.10 532.80 2560 ---- ---- ---- ---- 538.90 +2.00 536.90 2565 ---- ---- ---- ---- 543.00 +2.10 540.90 2570 ---- ---- ---- ---- 547.10 +2.10 545.00 2575 ---- ---- ---- ---- 551.20 +2.10 549.10 2580 ---- ---- ---- ---- 555.30 +2.10 553.20 2590 ---- ---- ---- ---- 563.50 +2.10 561.40 2600 ---- ---- ---- ---- 571.70 +2.10 569.60 2610 ---- ---- ---- ---- 580.00 +2.10 577.90 2620 ---- ---- ---- ---- 588.30 +2.10 586.20 2625 ---- ---- ---- ---- 592.40 +2.10 590.30 2630 ---- ---- ---- ---- 596.60 +2.10 594.50 2640 ---- ---- ---- ---- 605.00 +2.20 602.80 2650 ---- ---- ---- ---- 613.30 +2.10 611.20 2660 ---- ---- ---- ---- 621.70 +2.10 619.60 2675 ---- ---- ---- ---- 634.40 +2.10 632.30 2700 ---- ---- ---- ---- 655.60 +2.10 653.50 2725 ---- ---- ---- ---- 677.00 +2.20 674.80 2750 ---- ---- ---- ---- 698.50 +2.20 696.30 2775 ---- ---- ---- ---- 720.10 +2.10 718.00 2800 ---- ---- ---- ---- 741.90 +2.10 739.80 2825 ---- ---- ---- ---- 763.80 +2.10 761.70 2850 ---- ---- ---- ---- 785.90 +2.20 783.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35975 21411 322572 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 220.90B 190.30A 190.30A 202.10 -8.90 211.00 1810 ---- 215.90B 185.30A 185.30A 197.20 -8.90 206.10 1815 ---- 211.00B 181.50A 181.50A 192.20 -8.90 201.10 1820 ---- 206.10B 175.40A 175.40A 187.30 -8.90 196.20 1825 ---- 202.60B 169.50A 202.60B 182.30 -8.90 191.20 1830 ---- 196.10B 165.50A 165.50A 177.30 -9.00 186.30 1835 ---- 191.10B 160.60A 160.60A 172.40 -8.90 181.30 1840 ---- 186.20B 155.70A 155.70A 167.50 -8.90 176.40 1845 ---- 181.30B 150.80A 150.80A 162.50 -9.00 171.50 1850 ---- 177.80B 144.90A 144.90A 157.60 -9.00 166.60 1855 ---- 171.40B 141.00A 141.00A 152.70 -9.00 161.70 1860 ---- 166.40B 137.20A 137.20A 147.80 -9.00 156.80 1865 ---- 161.60B 131.30A 131.30A 142.90 -9.10 152.00 1870 ---- 156.60B 126.50A 126.50A 138.10 -9.00 147.10 1875 ---- 153.10B 120.80A 120.80A 133.20 -9.10 142.30 1880 ---- 146.90B 116.90A 116.90A 128.40 -9.00 137.40 1885 ---- 142.00B 112.20A 112.20A 123.60 -9.00 132.60 1890 ---- 137.20B 107.50A 107.50A 118.80 -9.10 127.90 1895 ---- 132.30B 103.60A 103.60A 114.10 -9.00 123.10 1900 ---- 128.80B 97.40A 97.40A 109.40 -9.00 118.40 1905 ---- 122.70B 92.90A 92.90A 104.70 -9.00 113.70 1910 ---- 118.00B 88.50A 88.50A 100.10 -9.00 109.10 1915 ---- 113.20B 84.10A 84.10A 95.50 -9.00 104.50 1920 ---- 108.60B 79.70A 79.70A 91.00 -8.90 99.90 1925 ---- 105.20B 75.50A 75.50A 86.60 -8.90 95.50 1930 ---- 99.30B 71.30A 71.30A 82.20 -8.80 91.00 1935 ---- 96.00B 67.30A 67.30A 77.90 -8.80 86.70 1940 ---- 91.50B 63.30A 63.30A 73.70 -8.70 82.40 1945 ---- 87.10B 59.50A 59.50A 69.60 -8.50 78.10 1950 ---- 82.70B 55.70A 55.70A 65.50 -8.50 74.00 1955 ---- 78.40B 52.10A 52.10A 61.60 -8.40 70.00 1960 ---- 74.20B 48.70A 48.70A 57.80 -8.30 66.10 1965 ---- 70.10B 45.40A 45.40A 54.10 -8.10 62.20 1970 ---- 66.00B 42.20A 42.20A 50.60 -8.00 58.60 1975 ---- 62.10B 39.20A 39.20A 47.10 -7.90 55.00 1980 ---- 58.30B 36.30A 36.30A 43.90 -7.70 51.60 1985 ---- 54.70B 33.50A 33.50A 40.70 -7.60 48.30 1990 ---- 51.20B 30.90A 30.90A 37.80 -7.40 45.20 1995 ---- 47.80B 28.30A 28.30A 35.00 -7.20 1 42.20 2000 28.70 44.60B 26.10A 33.70B 32.30 -7.00 1 39.30 1 2005 ---- 41.50B 23.90A 23.90A 29.80 -6.70 1 36.50 3 2010 27.90 38.60B 21.90A 28.70B 27.40 -6.60 35 34.00 1 14 2015 ---- 35.80B 20.10A 20.10A 25.20 -6.30 31.50 11 2020 26.50 33.20B 18.30A 26.70B 23.10 -6.10 2 29.20 25 35 2025 17.80 30.70B 16.70A 17.70A 21.20 -5.80 2 27.00 1 36 2030 ---- 28.50B 15.20A 15.20A 19.40 -5.60 25.00 1 3 2035 16.80 26.30B 13.90A 13.90A 17.70 -5.30 1 23.00 2 17 2040 ---- 24.20B 12.60A 12.60A 16.10 -5.10 21.20 2 8 2045 ---- 22.20B 11.50A 11.50A 14.70 -4.90 19.60 1 2 2050 11.80 20.30B 10.50A 14.10B 13.30 -4.70 64 18.00 46 62 2055 10.30 18.60B 9.50A 12.80B 12.10 -4.50 9 16.60 11 15 2060 9.00 17.00B 8.60A 11.70B 11.00 -4.20 1 15.20 2 7 2065 ---- 15.50B 7.80A 7.80A 10.00 -4.00 14.00 3 46 2070 ---- 14.20B 7.10A 7.10A 9.00 -3.80 12.80 2 24 2075 10.50 12.90B 6.50A 6.50A 8.20 -3.60 3 11.80 9 210 2080 9.80 11.80B 5.90A 7.60A 7.40 -3.40 5 10.80 7 6 2085 8.10 10.70B 5.40A 5.40A 6.70 -3.20 13 9.90 3 2090 6.30 9.70B 4.90A 6.50B 6.10 -3.00 1 9.10 7 9 2095 7.30 8.90B 4.50A 4.50A 5.50 -2.80 3 8.30 2 37 2100 ---- 8.00B 4.10A 4.10A 5.00 -2.60 7.60 29 92 2105 ---- 7.30B 3.70A 3.70A 4.50 -2.50 7.00 1 2110 6.40 6.70B 3.40A 4.40B 4.10 -2.30 2 6.40 61 2115 ---- 6.00B 3.10A 3.10A 3.70 -2.20 5.90 3 2120 ---- 5.50B 2.80A 2.80A 3.40 -2.00 5.40 1 7 2125 3.00 3.00 2.60A 2.60A 3.10 -1.90 2 5.00 1 20 2130 3.00 3.10 2.40A 3.00B 2.80 -1.80 4 4.60 8 5 2135 ---- ---- 2.20A 2.20A 2.60 -1.60 4.20 2140 ---- ---- 2.10A 2.10A 2.40 -1.50 3.90 2145 ---- ---- 1.90A 1.90A 2.20 -1.40 3.60 2150 ---- ---- 1.80A 1.80A 2.00 -1.30 60 3.30 46 2155 ---- ---- 1.60A 1.60A 1.80 -1.20 3.00 1 3 2160 ---- ---- 1.50A 1.50A 1.70 -1.10 2.80 1 1 2165 ---- ---- 1.40A 1.40A 1.60 -1.00 2.60 9 2170 2.00 2.20B 1.30A 2.20B 1.40 -1.00 1 2.40 2175 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 3 17 2180 2.00 2.00 1.20A 1.20A 1.20 -.90 1 2.10 2185 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 25 2190 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 2 2195 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 2200 .90 .90 .90 .90 .90 -.70 1 1.60 2 16 2205 ---- ---- .90A .90A .90 -.60 1.50 2210 ---- ---- .80A .80A .80 -.60 1.40 2215 ---- ---- .80A .80A .70 -.60 1.30 2220 ---- ---- .80A .80A .70 -.50 1.20 2225 .50 .50 .50 .60B .70 -.50 1 1.20 5 6 2230 ---- ---- .70A .70A .60 -.50 1.10 2235 ---- ---- .70A .70A .60 -.40 1.00 2240 ---- ---- .60A .60A .50 -.50 1.00 2245 ---- ---- .60A .60A .50 -.40 .90 2250 ---- ---- .60A .60A .50 -.40 .90 2255 ---- ---- .60A .60A .40 -.40 .80 2300 .50 .50 .40A .40A .30 ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 173 863 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- .40A .40A .40 -.10 .50 3 5 1810 ---- ---- .40A .40A .40 -.10 .50 1 10 1815 ---- ---- .50A .50A .40 -.20 .60 10 25 1820 ---- ---- .50A .50A .50 -.10 .60 10 1825 ---- ---- .50A .50A .50 -.20 .70 6 1830 ---- ---- .60A .60A .60 -.20 .80 1835 ---- ---- .60A .60A .60 -.20 .80 1840 ---- ---- .60A .60A .70 -.20 .90 1845 ---- ---- .70A .70A .80 -.20 1.00 1850 ---- ---- .70A .70A .90 -.20 1.10 1 1855 ---- ---- .80A .80A .90 -.30 1.20 2 2 1860 ---- ---- .90A .90A 1.00 -.30 1.30 1865 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 1870 ---- ---- 1.00A 1.00A 1.30 -.30 1.60 10 4 1875 ---- 1.80B 1.10A 1.10A 1.40 -.30 1.70 1880 ---- 2.00B 1.30A 1.30A 1.60 -.30 1.90 1885 ---- 2.30B 1.40A 1.40A 1.80 -.30 2.10 1890 ---- 2.60B 1.50A 1.50A 2.00 -.30 2.30 1 1895 2.30 2.90B 1.70A 1.70A 2.30 -.30 1 2.60 1900 2.00 3.30B 1.90A 2.50B 2.60 -.20 59 2.80 2 1905 ---- 3.80B 2.10A 2.10A 2.90 -.30 3.20 1910 3.50 4.30B 2.30A 4.30B 3.30 -.20 2 3.50 2 11 1915 ---- 4.90B 2.60A 2.60A 3.70 -.20 3.90 1 1920 ---- 5.60B 2.90A 2.90A 4.20 -.20 4.40 2 9 1925 4.50 6.30B 3.30A 4.70B 4.70 -.20 32 4.90 1 3 1930 ---- 7.10B 3.70A 3.70A 5.40 UNCH 5.40 2 5 1935 5.90 8.10B 4.10A 6.00B 6.10 +.10 1 6.00 2 16 1940 9.30 9.30 4.60A 6.70A 6.80 +.10 15 6.70 14 1945 ---- 10.20B 5.20A 5.20A 7.70 +.20 7.50 10 8 1950 7.60 11.50B 5.80A 8.60B 8.70 +.30 66 8.40 22 26 1955 11.60 12.90B 6.50A 9.60A 9.70 +.40 6 9.30 1 1 1960 10.90 14.40B 7.30A 10.70A 10.90 +.50 10 10.40 12 26 1965 14.30 16.10B 8.20A 12.00A 12.20 +.60 3 11.60 1 11 1970 9.70 17.90B 9.20A 17.90B 13.60 +.70 310 12.90 4 1975 10.90 19.80B 10.30A 19.80B 15.20 +.90 6 14.30 3 5 1980 14.10 22.00B 11.50A 16.60A 16.90 +1.00 17 15.90 2 1985 ---- 24.20B 12.90A 12.90A 18.80 +1.20 17.60 1 3 1990 20.40 26.60B 14.30A 26.60B 20.80 +1.40 10 19.40 2 1995 ---- 29.10B 16.00A 16.00A 23.00 +1.60 21.40 1 2000 18.40 32.00 17.70A 24.70A 25.30 +1.80 3 23.50 11 6 2005 25.00 34.60B 19.60A 24.70A 27.80 +2.00 1 25.80 7 10 2010 ---- 37.60B 21.60A 21.60A 30.40 +2.20 28.20 4 3 2015 ---- 40.80B 23.80A 23.80A 33.20 +2.50 30.70 12 26 2020 26.20 44.00B 26.10A 26.10A 36.10 +2.70 26 33.40 2 11 2025 ---- 47.40B 28.60A 47.40B 39.10 +2.90 36.20 3 5 2030 ---- 51.00B 31.20A 51.00B 42.30 +3.20 39.10 1 2035 ---- 54.60B 34.00A 54.60B 45.60 +3.40 42.20 9 2040 ---- 58.30B 36.90A 36.90A 49.10 +3.70 45.40 1 1 2045 ---- 62.20B 39.90A 39.90A 52.60 +3.90 48.70 2 4 2050 ---- 66.10B 43.00A 43.00A 56.30 +4.20 52.10 40 40 2055 ---- 70.20B 46.30A 46.30A 60.00 +4.30 55.70 10 12 2060 ---- 74.30B 49.70A 49.70A 63.90 +4.60 59.30 1 5 2065 ---- 78.50B 53.30A 53.30A 67.90 +4.80 63.10 2070 ---- 82.80B 56.90A 56.90A 71.90 +5.00 66.90 2075 ---- 87.10B 60.60A 60.60A 76.00 +5.20 70.80 2080 ---- 91.50B 64.50A 64.50A 80.30 +5.40 74.90 2085 ---- 96.00B 68.80A 68.80A 84.60 +5.70 78.90 2090 ---- 100.50B 72.80A 72.80A 88.90 +5.80 83.10 2095 ---- 105.10B 76.90A 76.90A 93.30 +6.00 87.30 2100 ---- 109.70B 81.00A 81.00A 97.80 +6.20 91.60 2105 ---- 112.60B 85.30A 85.30A 102.30 +6.30 96.00 2110 ---- 117.30B 89.60A 89.60A 106.90 +6.50 100.40 2115 ---- 122.00B 93.90A 93.90A 111.50 +6.60 104.90 2120 ---- 126.70B 98.40A 98.40A 116.20 +6.80 109.40 2125 ---- 133.20B 102.90A 102.90A 120.90 +7.00 113.90 2130 ---- 136.30B 107.40A 107.40A 125.60 +7.10 118.50 2135 ---- 141.00B 111.90A 111.90A 130.40 +7.20 123.20 2140 ---- 145.90B 116.60A 116.60A 135.10 +7.30 127.80 2145 ---- 150.70B 122.10A 122.10A 139.90 +7.40 132.50 2150 ---- 157.40B 125.90A 125.90A 144.80 +7.60 137.20 2155 ---- 160.40B 131.60A 131.60A 149.60 +7.60 142.00 2160 ---- 165.30B 136.50A 136.50A 154.50 +7.80 146.70 2165 ---- 170.20B 141.20A 141.20A 159.30 +7.80 151.50 2170 ---- 175.10B 146.10A 146.10A 164.20 +7.90 156.30 2175 ---- 181.90B 149.70A 149.70A 169.10 +7.90 161.20 2180 ---- 184.90B 155.70A 155.70A 174.00 +8.00 166.00 2185 ---- 189.90B 160.50A 160.50A 178.90 +8.00 170.90 2190 ---- 195.50B 165.50A 165.50A 183.80 +8.10 175.70 2195 ---- 199.70B 170.40A 170.40A 188.70 +8.10 180.60 2200 ---- 206.60B 173.90A 206.60B 193.70 +8.20 185.50 2205 ---- 209.50B 180.20A 180.20A 198.60 +8.20 190.40 2210 ---- 215.30B 185.10A 185.10A 203.50 +8.20 195.30 2215 ---- 219.50B 190.00A 190.00A 208.50 +8.30 200.20 2220 ---- 225.20B 195.00A 195.00A 213.40 +8.30 205.10 2225 ---- 231.30B 198.40A 198.40A 218.40 +8.40 210.00 2230 ---- 234.40B 204.90A 204.90A 223.30 +8.30 215.00 2235 ---- 240.10B 209.70A 209.70A 228.30 +8.40 219.90 2240 ---- 245.10B 214.80A 214.80A 233.30 +8.50 224.80 2245 240.00 250.10B 219.70A 235.70A 238.20 +8.40 1 229.80 2250 ---- 256.20B 223.10A 256.20B 243.20 +8.50 234.70 2255 ---- 260.00B 229.60A 229.60A 248.20 +8.50 239.70 2300 ---- ---- ---- 274.30A 293.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 569 178 347 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1815 ---- ---- ---- 182.80A 192.40 ---- ---- 1820 ---- ---- ---- 177.90A 187.50 ---- ---- 1825 ---- ---- ---- 170.00A 182.50 ---- ---- 1830 ---- ---- ---- 168.90A 177.60 ---- ---- 1835 ---- ---- ---- 164.00A 172.70 ---- ---- 1840 ---- ---- ---- 159.10A 167.90 ---- ---- 1845 ---- ---- ---- 154.30A 163.00 ---- ---- 1850 ---- ---- ---- 145.80A 158.10 ---- ---- 1855 ---- ---- ---- 143.90A 153.30 ---- ---- 1860 ---- ---- ---- 139.10A 148.50 ---- ---- 1865 ---- ---- ---- 134.80A 143.70 ---- ---- 1870 ---- ---- ---- 129.60A 138.90 ---- ---- 1875 ---- ---- ---- 122.10A 134.10 ---- ---- 1880 ---- ---- ---- 120.70A 129.40 ---- ---- 1885 ---- ---- ---- 116.10A 124.70 ---- ---- 1890 ---- ---- ---- 108.30A 120.00 ---- ---- 1895 ---- ---- ---- 103.90A 115.40 ---- ---- 1900 ---- ---- ---- 99.40A 110.80 ---- ---- 1905 ---- ---- ---- 95.10A 106.30 ---- ---- 1910 ---- ---- ---- 90.70A 101.90 ---- ---- 1915 ---- ---- ---- 86.50A 97.50 ---- ---- 1920 ---- ---- ---- 82.40A 93.10 ---- ---- 1925 ---- ---- ---- 78.30A 88.90 ---- ---- 1930 ---- ---- ---- 74.30A 84.70 ---- ---- 1935 ---- ---- ---- 70.50A 80.60 ---- ---- 1940 ---- ---- ---- 66.70A 76.50 ---- ---- 1945 ---- ---- ---- 63.10A 72.60 ---- ---- 1950 ---- ---- ---- 59.50A 68.80 ---- ---- 1955 ---- ---- ---- 56.10A 65.10 ---- ---- 1960 ---- ---- ---- 52.80A 61.50 ---- ---- 1965 ---- ---- ---- 49.60A 58.00 ---- ---- 1970 ---- ---- ---- 46.60A 54.60 ---- ---- 1975 ---- ---- ---- 43.70A 51.40 ---- ---- 1980 ---- ---- ---- 40.90A 48.30 ---- ---- 1985 ---- ---- ---- 38.30A 45.30 ---- ---- 1990 ---- ---- ---- 35.80A 42.40 ---- ---- 1995 ---- ---- ---- 33.40A 39.70 ---- ---- 2000 ---- ---- ---- 31.10A 37.10 ---- ---- 2005 ---- ---- ---- 29.00A 34.60 ---- ---- 2010 ---- ---- ---- 26.90A 32.30 ---- ---- 2015 ---- ---- ---- 25.00A 30.10 ---- ---- 2020 30.80 30.80 23.20A 23.20A 27.90 ---- 1 ---- 2025 ---- ---- ---- 21.50A 26.00 ---- ---- 2030 26.70 26.70 20.00A 20.00A 24.10 ---- 1 ---- 2035 ---- ---- ---- 18.50A 22.30 ---- ---- 2040 ---- ---- ---- 17.10A 20.70 ---- ---- 2045 ---- ---- ---- 15.80A 19.10 ---- ---- 2050 ---- ---- ---- 14.60A 17.70 ---- ---- 2055 ---- ---- ---- 13.50A 16.30 ---- ---- 2060 ---- ---- ---- 12.50A 15.10 ---- ---- 2065 ---- ---- ---- 11.60A 13.90 ---- ---- 2070 ---- ---- ---- 10.70A 12.90 ---- ---- 2075 ---- ---- ---- 9.90A 11.90 ---- ---- 2080 ---- ---- ---- 9.10A 11.00 ---- ---- 2085 ---- ---- ---- 8.40A 10.10 ---- ---- 2090 ---- ---- ---- 7.80A 9.30 ---- ---- 2095 ---- ---- ---- 7.20A 8.60 ---- ---- 2100 ---- ---- ---- 6.70A 8.00 ---- ---- 2105 ---- ---- ---- 6.20A 7.30 ---- ---- 2110 ---- ---- ---- 5.70A 6.80 ---- ---- 2115 ---- ---- ---- 5.30A 6.30 ---- ---- 2120 ---- ---- ---- 4.90A 5.80 ---- ---- 2125 ---- ---- ---- 4.60A 5.40 ---- ---- 2130 ---- ---- ---- 4.20A 5.00 ---- ---- 2135 ---- ---- ---- 3.90A 4.60 ---- ---- 2140 ---- ---- ---- 3.70A 4.20 ---- ---- 2145 ---- ---- ---- 3.40A 3.90 ---- ---- 2150 ---- ---- ---- 3.20A 3.60 ---- ---- 2155 ---- ---- ---- 2.90A 3.40 ---- ---- 2160 ---- ---- ---- 2.70A 3.10 ---- ---- 2165 ---- ---- ---- 2.60A 2.90 ---- ---- 2170 ---- ---- ---- 2.40A 2.70 ---- ---- 2175 ---- ---- ---- 2.30A 2.50 ---- ---- 2180 ---- ---- ---- 2.10A 2.30 ---- ---- 2185 ---- ---- ---- 2.00A 2.10 ---- ---- 2190 ---- ---- ---- 1.90A 2.00 ---- ---- 2195 ---- ---- ---- 1.80A 1.90 ---- ---- 2200 ---- ---- ---- 1.70A 1.70 ---- ---- 2205 ---- ---- ---- 1.60A 1.60 ---- ---- 2210 ---- ---- ---- 1.50A 1.50 ---- ---- 2215 ---- ---- ---- 1.50A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1815 ---- ---- ---- .80A .70 ---- ---- 1820 ---- ---- ---- .80A .80 ---- ---- 1825 ---- ---- ---- .90A .90 ---- ---- 1830 ---- ---- ---- 1.00A 1.00 ---- ---- 1835 ---- ---- ---- 1.00A 1.10 ---- ---- 1840 ---- ---- ---- 1.10A 1.20 ---- ---- 1845 ---- ---- ---- 1.20A 1.30 ---- ---- 1850 ---- ---- ---- 1.30A 1.50 ---- ---- 1855 ---- ---- ---- 1.40A 1.60 ---- ---- 1860 ---- ---- ---- 1.50A 1.80 ---- ---- 1865 ---- ---- ---- 1.60A 2.00 ---- ---- 1870 ---- ---- ---- 1.80A 2.20 ---- ---- 1875 2.40 2.40 2.40 2.40 2.40 ---- 1 ---- 1880 ---- ---- ---- 2.20A 2.70 ---- ---- 1885 ---- ---- ---- 2.40A 3.00 ---- ---- 1890 ---- ---- ---- 2.60A 3.30 ---- ---- 1895 ---- ---- ---- 2.90A 3.70 ---- ---- 1900 ---- ---- ---- 3.20A 4.10 ---- ---- 1905 ---- ---- ---- 3.50A 4.60 ---- ---- 1910 ---- ---- ---- 3.90A 5.10 ---- ---- 1915 6.50 7.20B 6.50 7.20B 5.70 ---- 7 ---- 1920 ---- ---- ---- 4.80A 6.30 ---- ---- 1925 ---- ---- ---- 5.30A 7.10 ---- ---- 1930 ---- ---- ---- 5.80A 7.90 ---- ---- 1935 ---- ---- ---- 6.40A 8.70 ---- ---- 1940 ---- ---- ---- 7.10A 9.70 ---- ---- 1945 ---- ---- ---- 7.90A 10.80 ---- ---- 1950 11.50 11.50 11.50 11.90B 11.90 ---- 1 ---- 1955 ---- ---- ---- 9.60A 13.20 ---- ---- 1960 13.40 18.30B 13.40 12.80A 14.60 ---- 5 ---- 1965 ---- ---- ---- 11.60A 16.10 ---- ---- 1970 ---- ---- ---- 12.80A 17.70 ---- ---- 1975 ---- ---- ---- 14.10A 19.50 ---- ---- 1980 ---- ---- ---- 15.50A 21.30 ---- ---- 1985 ---- ---- ---- 17.10A 23.30 ---- ---- 1990 ---- ---- ---- 18.70A 25.50 ---- ---- 1995 ---- ---- ---- 20.40A 27.70 ---- ---- 2000 ---- ---- ---- 22.30A 30.10 ---- ---- 2005 ---- ---- ---- 24.40A 32.60 ---- ---- 2010 28.60 42.30B 28.60 34.40A 35.30 ---- 10 ---- 2015 40.60 40.60 40.60 37.10A 38.00 ---- 1 ---- 2020 ---- ---- ---- 31.30A 40.90 ---- ---- 2025 ---- ---- ---- 33.90A 43.90 ---- ---- 2030 ---- ---- ---- 36.50A 47.00 ---- ---- 2035 ---- ---- ---- 39.30A 50.20 ---- ---- 2040 ---- ---- ---- 42.20A 53.60 ---- ---- 2045 ---- ---- ---- 45.20A 57.00 ---- ---- 2050 ---- ---- ---- 48.30A 60.50 ---- ---- 2055 ---- ---- ---- 51.60A 64.20 ---- ---- 2060 ---- ---- ---- 54.90A 67.90 ---- ---- 2065 ---- ---- ---- 58.30A 71.80 ---- ---- 2070 ---- ---- ---- 61.80A 75.70 ---- ---- 2075 ---- ---- ---- 65.40A 79.70 ---- ---- 2080 ---- ---- ---- 69.10A 83.80 ---- ---- 2085 ---- ---- ---- 72.90A 87.90 ---- ---- 2090 ---- ---- ---- 76.80A 92.10 ---- ---- 2095 ---- ---- ---- 80.70A 96.40 ---- ---- 2100 ---- ---- ---- 84.70A 100.70 ---- ---- 2105 ---- ---- ---- 88.80A 105.10 ---- ---- 2110 ---- ---- ---- 93.00A 109.50 ---- ---- 2115 ---- ---- ---- 97.20A 114.00 ---- ---- 2120 ---- ---- ---- 101.50A 118.50 ---- ---- 2125 ---- ---- ---- 105.80A 123.10 ---- ---- 2130 ---- ---- ---- 110.20A 127.70 ---- ---- 2135 ---- ---- ---- 114.60A 132.30 ---- ---- 2140 ---- ---- ---- 119.10A 136.90 ---- ---- 2145 ---- ---- ---- 123.60A 141.60 ---- ---- 2150 ---- ---- ---- 128.10A 146.30 ---- ---- 2155 ---- ---- ---- 132.70A 151.00 ---- ---- 2160 ---- ---- ---- 137.30A 155.80 ---- ---- 2165 ---- ---- ---- 152.30A 160.50 ---- ---- 2170 ---- ---- ---- 157.00A 165.30 ---- ---- 2175 ---- ---- ---- 151.30A 170.10 ---- ---- 2180 ---- ---- ---- 166.60A 174.90 ---- ---- 2185 ---- ---- ---- 171.40A 179.80 ---- ---- 2190 ---- ---- ---- 176.20A 184.60 ---- ---- 2195 ---- ---- ---- 181.10A 189.50 ---- ---- 2200 ---- ---- ---- 175.10A 194.30 ---- ---- 2205 ---- ---- ---- 190.80A 199.20 ---- ---- 2210 ---- ---- ---- 195.70A 204.10 ---- ---- 2215 ---- ---- ---- 200.60A 209.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 255.90B 225.10A 225.10A 237.00 -8.80 245.80 1775 ---- 250.90B 220.10A 220.10A 232.00 -8.80 240.80 1780 ---- 245.90B 215.10A 215.10A 227.00 -8.80 235.80 1785 ---- 240.90B 210.10A 210.10A 222.00 -8.80 230.80 1790 ---- 235.90B 205.10A 205.10A 217.00 -8.80 225.80 1795 ---- 230.90B 200.10A 200.10A 212.00 -8.80 220.80 1800 ---- 225.90B 194.00A 194.00A 207.00 -8.80 215.80 1805 ---- 220.90B 189.00A 189.00A 202.00 -8.80 210.80 1810 ---- 215.90B 184.00A 184.00A 197.00 -8.80 205.80 1815 ---- 210.80B 179.00A 179.00A 192.10 -8.70 200.80 1820 ---- 205.90B 174.00A 174.00A 187.10 -8.70 195.80 1825 ---- 202.40B 169.00A 169.00A 182.10 -8.70 190.80 1830 ---- 195.90B 164.00A 164.00A 177.10 -8.70 185.80 1835 ---- 190.90B 159.00A 159.00A 172.10 -8.70 180.80 1840 ---- 185.90B 154.00A 154.00A 167.10 -8.70 175.80 1845 ---- 182.50B 149.00A 149.00A 162.10 -8.70 170.80 1850 ---- 177.50B 144.00A 144.00A 157.10 -8.70 165.80 1855 ---- 172.50B 139.00A 139.00A 152.10 -8.70 160.80 1860 ---- 167.50B 134.10A 134.10A 147.10 -8.70 155.80 1865 ---- 162.50B 129.10A 129.10A 142.10 -8.80 150.90 1870 ---- 157.50B 124.10A 124.10A 137.10 -8.80 145.90 1875 ---- 152.50B 119.10A 119.10A 132.10 -8.80 140.90 1880 128.90 147.50B 114.10A 127.40A 127.10 -8.80 1 135.90 1 1885 ---- 142.50B 109.20A 109.20A 122.10 -8.90 131.00 1890 ---- 137.50B 104.20A 104.20A 117.10 -8.90 126.00 1895 ---- 132.50B 99.20A 99.20A 112.10 -9.00 121.10 1 1900 ---- 127.50B 94.30A 94.30A 107.20 -8.90 116.10 2 2 1905 ---- 122.60B 89.30A 89.30A 102.20 -9.00 111.20 1910 ---- 117.60B 84.40A 84.40A 97.20 -9.10 106.30 1915 ---- 112.60B 79.50A 79.50A 92.30 -9.10 101.40 1920 ---- 107.60B 74.60A 74.60A 87.30 -9.20 96.50 1925 ---- 102.70B 69.80A 69.80A 82.40 -9.20 91.60 1930 ---- 97.70B 65.00A 65.00A 77.50 -9.20 86.70 3 1935 ---- 92.80B 60.30A 60.30A 72.60 -9.30 81.90 9 1940 ---- 87.90B 55.70A 55.70A 67.80 -9.30 77.10 43 74 1945 ---- 83.00B 51.10A 51.10A 63.00 -9.40 72.40 1 1 1950 ---- 78.10B 46.70A 46.70A 58.30 -9.40 67.70 1 2 1955 ---- 73.30B 42.30A 42.30A 53.60 -9.40 63.00 6 1960 ---- 68.50B 38.10A 38.10A 49.00 -9.50 58.50 1965 ---- 63.80B 34.10A 34.10A 44.60 -9.40 54.00 19 1970 ---- 59.10B 30.20A 30.20A 40.20 -9.40 49.60 1 1975 ---- 54.50B 26.50A 26.50A 36.00 -9.40 45.40 6 1980 ---- 50.00B 23.10A 23.10A 32.00 -9.30 41.30 6 1985 ---- 45.60B 20.00A 20.00A 28.20 -9.10 37.30 14 1990 ---- 41.30B 17.10A 17.10A 24.60 -8.90 33.50 8 1995 ---- 37.20B 14.40A 14.40A 21.30 -8.60 1 29.90 100 2000 29.20 33.20B 12.10A 18.30A 18.20 -8.40 26 26.60 5 17 2005 14.70 29.40B 10.10A 16.70B 15.40 -8.00 13 23.40 4 11 2010 13.00 25.90B 8.40A 13.60A 13.00 -7.50 26 20.50 255 219 2015 13.40 22.70B 7.00A 12.00B 10.80 -7.10 46 17.90 47 46 2020 14.90 19.70B 5.80A 9.90B 8.90 -6.60 49 15.50 67 69 2025 12.00 17.10B 4.80 8.30B 7.40 -6.00 95 13.40 43 32 2030 10.20 14.60B 3.90A 6.80B 6.00 -5.50 61 11.50 40 27 2035 9.20 12.40B 3.20A 3.50A 4.90 -4.90 18 9.80 6 19 2040 6.10 10.50B 2.60A 4.50 4.00 -4.40 58 8.40 46 88 2045 6.80 8.80B 2.20A 3.70B 3.20 -3.90 24 7.10 3 14 2050 5.20 7.30B 1.80A 3.00B 2.60 -3.40 154 6.00 67 251 2055 3.40 6.10B 1.50A 1.50A 2.10 -3.00 3 5.10 12 25 2060 2.50 5.10B 1.20A 2.00B 1.70 -2.60 175 4.30 51 158 2065 3.10 4.10B 1.00A 1.00A 1.40 -2.30 12 3.70 56 39 2070 2.80 3.50B .90A 1.10A 1.10 -2.00 180 3.10 345 589 2075 1.00 2.80B .70A 1.00 .90 -1.70 73 2.60 19 76 2080 1.70 2.30B .60A .80 .70 -1.50 133 2.20 271 399 2085 ---- ---- .50A .50A .60 -1.30 1 1.90 11 27 2090 1.10 1.60B .50A .50A .50 -1.10 12 1.60 21 250 2095 1.00 1.20B .40 .40 .40 -1.00 12 1.40 1 113 2100 .80 1.00B .30 .40 .30 -.90 105 1.20 84 212 2105 .50 .50 .30A .40 .30 -.70 5 1.00 14 15 2110 .60 .60 .20 .30B .20 -.70 22 .90 117 102 2115 .50 .60B .20 .20 .20 -.60 24 .80 1 18 2120 .40 .50B .20 .20 .20 -.50 34 .70 2 15 2125 .30 .40 .20 .20 .20 -.40 46 .60 38 165 2130 .40 .40 .20 .20 .10 -.40 13 .50 47 117 2135 .30 .30 .20 .20 .10 -.30 27 .40 20 22 2140 ---- ---- .20A .20A .10 -.30 .40 46 75 2145 ---- ---- .20A .20A .10 -.30 .40 13 13 2150 .20 .30 .10 .20 .10 -.20 90 .30 33 94 2155 .20 .20 .10 .10 .10 -.20 4 .30 52 58 2160 ---- ---- .10A .10A .10 -.20 .30 3 2165 ---- ---- .10A .10A .10 -.10 .20 22 2170 .10 .10 .10 .10 .10 -.10 4 .20 14 50 2175 ---- ---- .10A .10A .10 -.10 .20 1 3 2180 ---- ---- .10A .10A .10 -.10 .20 6 2185 .10 .10 .10 .10 .10 -.10 221 .20 13 14 2190 ---- ---- ---- ---- .10 UNCH .10 80 90 2195 .10 .10 .10 .10 .10 UNCH 5 .10 28 2200 .10 .10 .10 .10 .10 UNCH 25 .10 66 76 2205 ---- ---- ---- ---- .10 UNCH .10 1 8 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 10 40 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 25 30 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 80 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1798 2094 4078 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 3 12 1805 ---- ---- ---- ---- .10 UNCH .10 5 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 11 1830 ---- ---- ---- ---- .10 UNCH .10 2 9 1835 ---- ---- ---- ---- .10 UNCH .10 20 21 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 33 1860 .10 .10 .10 .10 .10 UNCH 1 .10 32 1865 .10 .10 .10 .10 .10 UNCH 12 .10 30 62 1870 .10 .10 .10 .10 .10 -.10 1 .20 43 50 1875 .10 .10 .10 .10 .10 -.10 1 .20 50 55 1880 ---- ---- .10A .10A .10 -.10 .20 3 1885 .20 .20 .20 .20 .10 -.20 2 .30 64 72 1890 ---- ---- .20A .20A .20 -.10 .30 63 1895 .20 .20 .20 .20 .20 -.10 36 .30 25 41 1900 .20 .30 .20 .20 .20 -.20 76 .40 107 232 1905 .20 .30B .20 .30B .20 -.30 20 .50 98 108 1910 .20 .20 .20 .30B .30 -.20 10 .50 48 61 1915 .20 .40B .20 .40B .30 -.30 10 .60 18 55 1920 .40 .60B .30 .60B .40 -.30 82 .70 44 91 1925 .30 .70B .30 .50 .50 -.40 31 .90 21 98 1930 .40 .90B .40 .90B .60 -.40 3 1.00 34 172 1935 .50 1.20B .40 1.20B .70 -.50 91 1.20 73 145 1940 .90 1.50B .60A .90 .80 -.60 115 1.40 3 109 1945 .70 1.90B .70 1.90B 1.00 -.60 125 1.60 38 78 1950 .90 2.50B .80 1.20 1.30 -.60 85 1.90 185 304 1955 ---- 3.10B 1.10A 1.10A 1.60 -.70 5 2.30 53 80 1960 2.40 3.90B 1.30A 2.00 2.10 -.60 26 2.70 36 65 1965 2.50 4.90B 1.60A 2.50A 2.60 -.60 17 3.20 12 36 1970 2.20 6.00B 1.90A 3.20B 3.20 -.70 44 3.90 30 28 1975 4.30 7.40B 2.40A 4.00B 4.00 -.60 19 4.60 36 66 1980 4.10 9.00 2.80A 5.00B 5.00 -.50 115 5.50 145 125 1985 3.80 10.80B 3.40A 6.30B 6.20 -.30 20 6.50 70 91 1990 7.50 12.90B 4.20A 7.80B 7.60 -.10 71 7.70 18 210 1995 10.00 15.30B 5.00A 13.90B 9.30 +.20 19 9.10 47 40 2000 12.00 18.00B 6.10A 11.20B 11.20 +.40 383 10.80 204 283 2005 8.70 21.00B 7.30A 12.60A 13.40 +.80 9 12.60 27 21 2010 13.90 24.20B 8.80A 15.90A 16.00 +1.30 20 14.70 362 330 2015 15.80 27.80B 10.60A 27.80B 18.80 +1.70 4 17.10 79 87 2020 13.50 31.60B 12.60A 31.60B 21.90 +2.20 59 19.70 92 55 2025 15.70 35.50B 14.70 35.50B 25.30 +2.70 33 22.60 23 29 2030 18.60 39.70B 17.40A 27.00A 29.00 +3.30 9 25.70 5 17 2035 ---- 44.00B 20.20A 20.20A 32.90 +3.90 29.00 33 40 2040 ---- 48.40B 23.20A 23.20A 37.00 +4.40 32.60 28 245 2045 ---- 53.00B 26.50A 53.00B 41.20 +4.90 36.30 142 142 2050 44.20 57.60B 30.10A 43.00A 45.60 +5.40 3 40.20 153 155 2055 ---- 62.30B 33.90A 62.30B 50.10 +5.80 44.30 10 10 2060 ---- 67.10B 37.90A 67.10B 54.70 +6.20 48.50 6 12 2065 ---- 71.90B 41.90A 41.90A 59.30 +6.50 52.80 2070 ---- 76.70B 46.30A 46.30A 64.10 +6.90 57.20 2075 ---- 81.60B 50.70A 50.70A 68.90 +7.10 61.80 2080 ---- 86.50B 55.20A 55.20A 73.70 +7.30 66.40 4 2 2085 ---- 91.40B 59.70A 59.70A 78.60 +7.60 71.00 2090 ---- 96.30B 64.40A 96.30B 83.50 +7.80 75.70 1 3 2095 ---- 101.30B 69.00A 101.20B 88.40 +7.90 80.50 1 2100 ---- 106.20B 73.80A 106.20B 93.30 +8.00 85.30 2105 ---- 111.20B 78.60A 78.60A 98.30 +8.20 90.10 2110 ---- 116.20B 83.40A 83.40A 103.20 +8.20 95.00 2115 ---- 121.20B 88.30A 88.30A 108.20 +8.30 99.90 2120 ---- 126.20B 93.10A 93.10A 113.10 +8.30 104.80 2125 ---- 131.10B 98.10A 98.10A 118.10 +8.40 109.70 2130 ---- 136.10B 103.00A 103.00A 123.10 +8.50 114.60 2135 ---- 141.10B 107.90A 107.90A 128.10 +8.50 119.60 2140 ---- 146.10B 112.90A 112.90A 133.10 +8.60 124.50 2145 ---- 151.10B 117.80A 117.80A 138.10 +8.60 129.50 2150 ---- 156.10B 122.80A 156.10B 143.10 +8.70 134.40 2155 ---- 161.10B 127.80A 127.80A 148.10 +8.70 139.40 2160 ---- 166.10B 132.70A 132.70A 153.10 +8.70 144.40 2165 ---- 171.10B 137.70A 137.70A 158.10 +8.80 149.30 2170 ---- 176.10B 142.70A 142.70A 163.10 +8.80 154.30 2175 ---- 181.10B 147.70A 147.70A 168.10 +8.80 159.30 2 2 2180 ---- 184.30B 152.70A 152.70A 173.10 +8.80 164.30 2185 ---- 189.90B 157.60A 157.60A 178.10 +8.80 169.30 2190 ---- 194.90B 162.60A 192.80B 183.10 +8.80 174.30 1 2195 ---- 199.90B 167.60A 167.60A 188.10 +8.90 179.20 2200 ---- 205.70B 172.60A 205.40B 193.10 +8.90 184.20 2205 ---- 209.90B 177.60A 177.60A 198.00 +8.80 189.20 2210 ---- 214.90B 182.60A 182.60A 203.00 +8.80 194.20 2215 ---- 219.90B 187.60A 187.60A 208.00 +8.80 199.20 2220 ---- 224.90B 192.60A 192.60A 213.00 +8.80 204.20 2225 ---- 229.90B 197.60A 197.60A 218.00 +8.80 209.20 2230 ---- 234.90B 204.30A 204.30A 223.00 +8.80 214.20 2235 ---- 239.90B 209.30A 209.30A 228.00 +8.80 219.20 2240 ---- 244.90B 214.30A 214.30A 233.00 +8.80 224.20 2245 ---- 249.90B 219.30A 219.30A 238.00 +8.80 229.20 2250 ---- 255.30B 224.30A 255.30B 243.00 +8.80 234.20 2255 ---- 259.90B 229.30A 229.30A 248.00 +8.80 239.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1557 2524 4119 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 240.80B 209.00A 240.80B 222.10 -8.70 230.80 1790 ---- 235.80B 204.00A 235.80B 217.10 -8.70 225.80 1795 ---- 232.40B 199.00A 232.40B 212.10 -8.70 220.80 1800 ---- 227.40B 194.10A 194.10A 207.10 -8.70 215.80 1805 ---- 222.40B 189.10A 222.40B 202.10 -8.70 210.80 1810 ---- 217.50B 184.10A 217.50B 197.10 -8.80 205.90 1815 ---- 212.50B 179.10A 212.50B 192.10 -8.80 200.90 1820 ---- 207.50B 174.10A 207.50B 187.10 -8.80 195.90 1825 ---- 202.50B 169.10A 202.50B 182.10 -8.80 190.90 1830 ---- 197.50B 164.20A 197.50B 177.10 -8.80 185.90 1835 ---- 192.50B 159.20A 192.50B 172.10 -8.90 181.00 1840 ---- 187.50B 154.20A 187.40B 167.10 -8.90 176.00 1845 ---- 182.50B 149.30A 182.50B 162.20 -8.80 171.00 1850 ---- 177.50B 144.30A 144.30A 157.20 -8.90 166.10 1855 ---- 172.60B 139.40A 172.60B 152.20 -8.90 161.10 1860 ---- 167.60B 134.40A 167.60B 147.30 -8.90 156.20 1865 ---- 162.60B 129.50A 162.50B 142.30 -8.90 151.20 1870 ---- 157.60B 124.50A 157.60B 137.40 -8.90 146.30 1875 ---- 152.70B 119.60A 119.60A 132.40 -9.00 141.40 1880 ---- 147.70B 114.70A 114.70A 127.50 -9.00 136.50 1885 ---- 142.70B 109.90A 109.90A 122.60 -9.00 131.60 1890 ---- 137.80B 105.00A 105.00A 117.70 -9.00 126.70 1895 ---- 132.90B 100.20A 100.20A 112.80 -9.00 121.80 1900 ---- 127.90B 95.40A 95.40A 107.90 -9.10 117.00 1905 ---- 123.00B 90.60A 90.60A 103.00 -9.20 112.20 1910 ---- 118.10B 85.90A 85.90A 98.20 -9.20 107.40 1915 ---- 113.20B 81.20A 81.20A 93.40 -9.20 102.60 1920 ---- 108.40B 76.60A 76.60A 88.70 -9.20 97.90 1925 ---- 103.60B 72.10A 72.10A 84.00 -9.20 93.20 1930 ---- 98.80B 67.70A 67.70A 79.30 -9.20 88.50 1935 ---- 94.00B 63.30A 63.30A 74.70 -9.20 83.90 1940 ---- 89.30B 59.00A 59.00A 70.20 -9.20 79.40 1945 ---- 84.60B 54.80A 54.80A 65.80 -9.10 74.90 1950 ---- 79.90B 50.80A 50.80A 61.40 -9.10 70.50 10 1 1955 ---- 75.40B 46.90A 46.90A 57.10 -9.10 66.20 1960 ---- 70.90B 43.10A 43.10A 53.00 -8.90 61.90 1965 ---- 66.50B 39.50A 39.50A 48.90 -8.90 57.80 1970 ---- 62.10B 36.00A 36.00A 45.10 -8.70 53.80 1975 ---- 57.90B 32.80A 32.80A 41.30 -8.70 50.00 1 1 1980 ---- 53.80B 29.70A 29.70A 37.80 -8.40 5 46.20 23 7 1985 ---- 49.80B 26.80A 26.80A 34.40 -8.30 42.70 1990 ---- 46.00B 24.10A 24.10A 31.20 -8.10 39.30 1 1995 ---- 42.20B 21.60A 21.60A 28.20 -7.90 36.10 1 2000 31.50 38.70B 19.30A 26.10A 25.40 -7.60 21 33.00 59 26 2005 ---- 35.40B 17.10A 17.10A 22.80 -7.30 30.10 1 2010 ---- 32.30B 15.30A 15.30A 20.40 -7.10 27.50 4 12 2015 ---- 29.30B 13.50A 13.50A 18.10 -6.90 1 25.00 5 30 2020 11.90 26.50B 11.90 17.30B 16.10 -6.50 12 22.60 19 44 2025 ---- 24.00B 10.50A 10.50A 14.20 -6.30 20.50 2 11 2030 ---- 21.90B 9.30A 9.30A 12.60 -5.90 18.50 2 5 2035 15.80 19.70B 8.20A 8.20A 11.10 -5.50 7 16.60 38 2040 ---- 17.60B 7.20A 7.20A 9.70 -5.30 15.00 5 25 2045 6.60 15.70B 6.30A 9.30B 8.60 -4.80 20 13.40 6 8 2050 13.20 13.90B 5.60A 8.10 7.50 -4.60 16 12.10 45 93 2055 10.00 12.30B 4.90A 6.00A 6.60 -4.20 24 10.80 3 12 2060 9.00 10.90B 4.30A 9.50B 5.80 -3.90 8 9.70 8 37 2065 ---- 9.60B 3.80A 3.80A 5.10 -3.50 8.60 6 18 2070 8.30 8.50B 3.40A 4.80B 4.40 -3.30 19 7.70 14 16 2075 6.20 7.50B 3.00A 7.50B 3.90 -3.00 12 6.90 11 22 2080 ---- 6.60B 2.60A 2.60A 3.40 -2.70 6.10 16 2085 5.00 5.80B 2.30A 2.30A 3.00 -2.40 8 5.40 9 37 2090 ---- 5.10B 2.10A 2.10A 2.60 -2.20 4.80 24 98 2095 ---- 4.50B 1.90A 1.90A 2.30 -2.00 4.30 5 19 2100 2.90 4.00B 1.70A 2.20B 2.00 -1.90 33 3.90 30 59 2105 1.70 3.50B 1.50A 1.90B 1.80 -1.60 5 3.40 14 2110 ---- ---- 1.30A 1.30A 1.60 -1.50 3.10 2 70 2115 ---- ---- 1.20A 1.20A 1.40 -1.40 2.80 5 2120 1.40 1.40 1.10A 1.10A 1.30 -1.20 36 2.50 4 7 2125 2.20 2.20 1.00A 1.20 1.10 -1.20 3 2.30 101 114 2130 1.00 1.00 .90A 1.00 1.00 -1.00 1 2.00 1 16 2135 1.00 1.00 .80A 1.00 .90 -1.00 2 1.90 5 5 2140 ---- ---- .80A .80A .90 -.80 1.70 26 2145 .80 .80 .70A .80 .80 -.80 3 1.60 1 25 2150 1.20 1.20 .70 .70 .70 -.70 13 1.40 3 18 2155 ---- ---- .60A .60A .70 -.60 1.30 2160 ---- ---- .60A .60A .60 -.60 1.20 6 2165 ---- ---- .50A .50A .50 -.60 1.10 3 2170 ---- ---- .50A .50A .50 -.50 8 1.00 53 2175 .60 .60 .50A .50A .50 -.50 1 1.00 3 2180 ---- ---- .40A .40A .40 -.50 .90 10 2185 ---- ---- .40A .40A .40 -.40 .80 2 2190 ---- ---- .40A .40A .40 -.40 .80 1 2195 ---- ---- .40A .40A .30 -.40 .70 2200 .50 .50 .40A .40A .30 -.40 10 .70 315 301 2205 ---- ---- .30A .30A .30 -.30 .60 2210 .40 .40 .30A .30A .30 -.30 2 .60 2 2215 ---- ---- .30A .30A .20 -.40 .60 2220 ---- ---- .30A .30A .20 -.30 .50 2225 ---- ---- .30A .30A .20 -.30 .50 5 2230 ---- ---- .30A .30A .20 -.30 .50 5 5 2235 ---- ---- .30A .30A .20 -.30 .50 1 2240 ---- ---- .30A .30A .20 -.20 .40 3 2245 ---- ---- .20A .20A .20 -.20 .40 2250 ---- ---- .20A .20A .10 -.30 .40 2255 ---- ---- .20A .20A .10 -.30 .40 25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 754 1357 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 +.10 1 .10 26 27 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 3 1805 ---- ---- ---- ---- .20 UNCH .20 2 1810 ---- ---- ---- ---- .20 UNCH .20 10 1815 ---- ---- ---- ---- .20 UNCH .20 10 1820 ---- ---- ---- ---- .20 UNCH .20 6 1825 ---- ---- .20A .20A .20 -.10 .30 1830 ---- ---- .20A .20A .20 -.10 .30 10 1835 ---- ---- ---- ---- .20 -.10 .30 24 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .30A .30A .30 -.10 .40 26 1850 ---- ---- .30A .30A .30 -.10 .40 1 1855 ---- ---- .30A .30A .40 -.10 .50 1860 ---- ---- .40A .40A .40 -.10 .50 5 1865 ---- ---- .40A .40A .40 -.20 .60 1870 ---- ---- .40A .40A .50 -.20 .70 1875 ---- ---- .50A .50A .60 -.10 5 .70 1 1880 ---- ---- .50A .50A .60 -.20 .80 1 2 1885 ---- ---- .60A .60A .70 -.20 .90 5 1890 ---- ---- .70A .70A .80 -.30 1.10 5 1895 ---- ---- .70A .70A .90 -.30 1.20 2 1900 ---- ---- .80A .80A 1.00 -.30 1.30 2 9 1905 ---- ---- .90A .90A 1.10 -.40 1.50 2 1910 1.40 1.80B 1.00A 1.00A 1.30 -.40 4 1.70 1915 1.50 2.10B 1.10A 2.10B 1.50 -.50 10 2.00 6 25 1920 ---- 2.50B 1.30A 1.30A 1.70 -.50 2.20 50 81 1925 2.50 3.00B 1.50A 3.00B 2.00 -.50 50 2.50 250 93 1930 2.90 3.50B 1.70A 3.50B 2.40 -.50 1 2.90 2 7 1935 ---- 4.10B 2.00A 2.00A 2.80 -.50 3.30 9 1940 3.10 4.80B 2.20A 4.80B 3.30 -.40 1 3.70 165 150 1945 ---- 5.70B 2.60A 2.60A 3.80 -.40 4.20 2 28 1950 3.80 6.60B 3.00A 4.40A 4.50 -.30 32 4.80 20 30 1955 ---- 7.70B 3.40A 3.40A 5.20 -.30 5.50 1960 ---- 8.90B 3.90A 3.90A 6.00 -.20 6.20 5 10 1965 8.30 10.30B 4.50A 8.80B 7.00 -.10 1 7.10 7 1970 6.70 11.80B 5.20 11.80B 8.10 UNCH 13 8.10 12 1975 12.50 13.60B 6.00A 12.70B 9.40 +.20 8 9.20 254 49 1980 13.00 15.50B 6.80A 10.50A 10.80 +.30 2 10.50 3 287 1985 10.20 17.60B 7.90A 7.90A 12.40 +.50 12 11.90 5 26 1990 10.00 19.90B 9.00A 19.90B 14.20 +.70 41 13.50 12 26 1995 ---- 22.30B 10.30A 10.30A 16.20 +.90 15.30 1 5 2000 17.00 25.00B 11.80A 17.80A 18.40 +1.20 37 17.20 29 35 2005 14.60 27.90B 13.50A 20.00A 20.80 +1.40 12 19.40 4 2010 ---- 31.00B 15.40A 15.40A 23.40 +1.70 2 21.70 12 21 2015 18.60 34.20B 17.40A 34.20B 26.10 +1.90 12 24.20 5 42 2020 ---- 37.70B 19.60A 37.70B 29.10 +2.30 26.80 7 7 2025 ---- 41.30B 22.00A 41.30B 32.20 +2.60 29.60 10 52 2030 31.60 45.00B 24.50A 24.50A 35.50 +2.80 1 32.70 11 2035 32.90 48.90B 27.30A 48.90B 39.00 +3.20 9 35.80 8 2040 41.00 52.90B 30.20A 41.40A 42.70 +3.60 3 39.10 33 25 2045 ---- 57.10B 33.30A 33.30A 46.50 +3.90 2 42.60 3 2050 ---- 61.30B 36.60A 36.60A 50.50 +4.30 46.20 2055 ---- 65.60B 40.10A 40.10A 54.50 +4.60 49.90 1 2060 ---- 70.00B 43.70A 43.70A 58.70 +4.90 53.80 3 2065 ---- 74.50B 47.40A 47.40A 63.00 +5.30 57.70 7 2070 ---- 79.10B 51.30A 51.30A 67.40 +5.60 61.80 2075 ---- 83.70B 55.20A 55.20A 71.80 +5.80 66.00 1 2080 ---- 88.30B 59.50A 59.50A 76.30 +6.10 70.20 1 2085 ---- 93.10B 63.70A 63.70A 80.90 +6.40 74.50 2090 ---- 97.80B 68.00A 68.00A 85.50 +6.60 78.90 2095 ---- 102.60B 72.40A 72.40A 90.20 +6.80 83.40 2100 ---- 107.40B 76.80A 76.80A 94.90 +7.00 87.90 2105 ---- 112.20B 81.30A 81.30A 99.70 +7.20 92.50 2110 ---- 117.10B 85.90A 85.90A 104.50 +7.30 97.20 2115 ---- 121.90B 90.50A 90.50A 109.30 +7.50 101.80 2120 ---- 126.80B 95.20A 95.20A 114.20 +7.60 106.60 2125 ---- 131.70B 99.90A 99.90A 119.00 +7.70 111.30 2130 ---- 136.70B 104.60A 136.70B 123.90 +7.80 116.10 1 2135 ---- 141.60B 109.30A 109.30A 128.80 +7.90 120.90 2140 ---- 146.50B 114.10A 114.10A 133.70 +8.00 125.70 2145 ---- 151.50B 119.00A 119.00A 138.60 +8.00 130.60 2150 ---- 156.40B 123.90A 156.40B 143.60 +8.10 135.50 2155 ---- 161.40B 128.70A 128.70A 148.50 +8.20 140.30 2160 ---- 166.30B 133.60A 133.60A 153.50 +8.30 145.20 2165 ---- 171.30B 138.50A 138.50A 158.40 +8.30 150.10 2170 ---- 176.30B 143.40A 143.40A 163.40 +8.30 155.10 2175 ---- 181.20B 148.30A 148.30A 168.30 +8.30 160.00 2180 ---- 186.20B 153.20A 153.20A 173.30 +8.40 164.90 2185 ---- 191.20B 158.20A 158.20A 178.20 +8.40 169.80 2190 ---- 196.20B 163.10A 163.10A 183.20 +8.40 174.80 2195 ---- 201.20B 168.10A 168.10A 188.20 +8.50 179.70 2200 ---- 206.20B 173.10A 206.20B 193.20 +8.50 184.70 2205 ---- 211.10B 178.00A 178.00A 198.10 +8.50 189.60 2210 ---- 216.10B 182.90A 182.90A 203.10 +8.50 194.60 2215 ---- 221.10B 187.90A 187.90A 208.10 +8.50 199.60 2220 ---- 226.10B 192.90A 192.90A 213.10 +8.60 204.50 2225 ---- 231.10B 197.80A 197.80A 218.10 +8.60 209.50 2230 ---- 236.10B 202.80A 202.80A 223.10 +8.60 214.50 2235 ---- 241.10B 207.80A 207.80A 228.00 +8.60 219.40 2240 ---- 246.10B 212.80A 212.80A 233.00 +8.60 224.40 2245 ---- 251.10B 217.80A 217.80A 238.00 +8.60 229.40 2250 ---- 256.10B 222.70A 256.10B 243.00 +8.60 234.40 2255 ---- 261.10B 227.70A 227.70A 248.00 +8.60 239.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 900 1217 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6700 -.0360 .7060 345 ---- ---- ---- ---- .6200 -.0365 .6565 350 ---- ---- ---- ---- .5705 -.0360 .6065 355 ---- ---- ---- ---- .5210 -.0365 .5575 360 ---- ---- ---- ---- .4720 -.0360 .5080 365 ---- ---- ---- ---- .4230 -.0360 .4590 370 ---- .4275B .3700A .3700A .3745 -.0365 .4110 375 ---- ---- ---- ---- .3275 -.0355 .3630 380 ---- .3315B .2770A .2770A .2815 -.0350 .3165 385 ---- ---- ---- ---- .2375 -.0340 .2715 390 ---- .2415B .1925A .1925A .1965 -.0320 .2285 395 ---- .1985B .1555A .1555A .1590 -.0295 .1885 400 ---- .1615B .1225A .1225A .1260 -.0265 .1525 405 ---- .1310B .0945A .0945A .0970 -.0240 .1210 410 ---- .1020B .0710A .0710A .0730 -.0210 .0940 415 ---- .0775B .0525A .0525A .0540 -.0180 .0720 2 420 ---- .0575B .0385A .0385A .0395 -.0140 .0535 5 5 425 ---- .0425B .0280A .0280A .0290 -.0100 .0390 20 430 ---- .0305B .0210A .0210A .0210 -.0075 .0285 435 ---- .0220B .0155A .0155A .0150 -.0060 .0210 440 ---- ---- .0110A .0110A .0110 -.0045 .0155 445 ---- ---- .0085A .0085A .0080 -.0030 .0110 450 ---- ---- .0065A .0065A .0060 -.0020 .0080 455 ---- ---- .0050A .0050A .0045 -.0015 .0060 460 ---- ---- .0040A .0040A .0035 -.0015 .0050 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 29 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 2 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0030 UNCH .0030 365 ---- ---- ---- ---- .0040 UNCH .0040 370 ---- ---- .0050A .0050A .0060 +.0005 .0055 375 ---- ---- .0065A .0065A .0085 +.0010 .0075 380 ---- .0120B .0090A .0090A .0125 +.0015 .0110 10 385 ---- .0180B .0125A .0125A .0185 +.0025 .0160 390 ---- .0270B .0180A .0180A .0270 +.0040 .0230 395 ---- .0395B .0260A .0260A .0395 +.0065 .0330 400 ---- .0565B .0380A .0380A .0565 +.0100 .0465 405 ---- .0780B .0535A .0535A .0775 +.0125 .0650 410 ---- .1050B .0745A .0745A .1030 +.0150 .0880 415 ---- .1360B .1000A .1000A .1340 +.0185 .1155 420 ---- .1715B .1305A .1305A .1700 +.0225 .1475 2 425 ---- .2075B .1680A .1680A .2090 +.0260 .1830 430 ---- .2540B .2070A .2540B .2510 +.0290 .2220 435 ---- ---- ---- ---- .2950 +.0305 .2645 440 ---- .3445B .2920A .2920A .3410 +.0325 .3085 445 ---- ---- ---- ---- .3880 +.0335 .3545 450 ---- .4395B .3840A .3840A .4360 +.0345 .4015 455 ---- ---- ---- ---- .4840 +.0345 .4495 460 ---- ---- ---- ---- .5330 +.0350 .4980 465 ---- ---- ---- ---- .5820 +.0350 .5470 470 ---- ---- ---- ---- .6315 +.0355 .5960 475 ---- ---- ---- ---- .6810 +.0355 .6455 480 ---- ---- ---- ---- .7310 +.0360 .6950 485 ---- ---- ---- ---- .7805 +.0360 .7445 490 ---- ---- ---- ---- .8305 +.0365 .7940 495 ---- ---- ---- ---- .8805 +.0365 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6695 -.0365 .7060 345 ---- ---- ---- ---- .6195 -.0365 .6560 350 ---- ---- ---- ---- .5695 -.0370 .6065 355 ---- ---- ---- ---- .5200 -.0365 .5565 360 ---- ---- ---- ---- .4705 -.0365 .5070 365 ---- ---- ---- ---- .4210 -.0365 .4575 370 ---- ---- .3675A .3675A .3720 -.0365 .4085 375 ---- ---- ---- ---- .3230 -.0365 .3595 380 ---- .3280B .2715A .2715A .2755 -.0360 .3115 385 ---- ---- ---- ---- .2295 -.0350 .2645 390 ---- .2335B .1815A .1815A .1860 -.0335 .2195 395 ---- ---- .1425A .1425A .1455 -.0315 .1770 400 ---- .1485B .1070A .1070A .1100 -.0290 .1390 405 ---- .1165B .0780A .0780A .0805 -.0255 .1060 410 ---- .0860B .0550A .0550A .0565 -.0215 .0780 415 ---- .0610B .0380A .0380A .0385 -.0165 .0550 420 ---- .0425B .0255A .0255A .0260 -.0125 .0385 425 ---- .0285B .0175A .0175A .0175 -.0085 .0260 1 430 ---- .0190B .0120A .0120A .0115 -.0065 .0180 435 ---- .0125B .0085A .0085A .0080 -.0040 .0120 440 ---- ---- .0060A .0060A .0050 -.0035 .0085 445 ---- ---- .0045A .0045A .0035 -.0020 .0055 450 ---- ---- .0035A .0035A .0025 -.0015 .0040 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0030 UNCH .0030 375 .0025 .0035B .0025 .0035B .0040 UNCH 1 .0040 1 380 ---- ---- .0055A .0055A .0065 +.0005 .0060 385 ---- .0100B .0075A .0075A .0105 +.0015 .0090 2 390 ---- .0165B .0105A .0105A .0165 +.0030 .0135 1 395 ---- .0270B .0165A .0165A .0260 +.0045 .0215 400 ---- .0420B .0255A .0255A .0410 +.0080 .0330 405 ---- .0625B .0390A .0390A .0610 +.0110 .0500 410 ---- .0890B .0585A .0585A .0865 +.0145 .0720 415 ---- .1215B .0835A .0835A .1185 +.0195 .0990 10 420 ---- .1585B .1185A .1585B .1560 +.0240 .1320 425 ---- ---- .1550A .1550A .1975 +.0275 .1700 430 ---- .2450B .1955A .2450B .2420 +.0305 .2115 435 ---- ---- ---- ---- .2880 +.0320 .2560 440 ---- .3390B .2845A .3390B .3355 +.0335 .3020 445 ---- ---- ---- ---- .3835 +.0345 .3490 450 ---- .4325B .3795A .4325B .4325 +.0350 .3975 455 ---- ---- ---- ---- .4820 +.0360 .4460 460 ---- ---- ---- ---- .5315 +.0360 .4955 465 ---- ---- ---- ---- .5810 +.0365 .5445 470 ---- ---- ---- ---- .6310 +.0365 .5945 475 ---- ---- ---- ---- .6810 +.0370 .6440 480 ---- ---- ---- ---- .7305 +.0365 .6940 485 ---- ---- ---- ---- .7805 +.0365 .7440 490 ---- ---- ---- ---- .8305 +.0365 .7940 495 ---- ---- ---- ---- .8805 +.0365 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6695 -.0365 .7060 345 ---- ---- ---- ---- .6200 -.0360 .6560 350 ---- ---- ---- ---- .5700 -.0365 .6065 355 ---- ---- ---- ---- .5205 -.0360 .5565 360 ---- ---- ---- ---- .4710 -.0365 .5075 365 ---- ---- ---- ---- .4220 -.0360 .4580 370 ---- .4255B .3685A .3685A .3730 -.0365 .4095 375 ---- ---- ---- ---- .3250 -.0360 .3610 380 ---- .3295B .2740A .2740A .2780 -.0355 .3135 385 ---- ---- ---- ---- .2325 -.0350 .2675 390 ---- .2370B .1865A .1865A .1905 -.0330 .2235 395 ---- ---- .1485A .1485A .1515 -.0310 .1825 400 ---- .1545B .1145A .1145A .1175 -.0280 .1455 405 ---- .1230B .0860A .0860A .0880 -.0250 .1130 410 ---- .0935B .0630A .0630A .0640 -.0215 .0855 415 ---- .0685B .0445A .0445A .0450 -.0175 .0625 420 ---- .0495B .0315A .0315A .0320 -.0130 .0450 425 ---- .0345B .0220A .0220A .0225 -.0100 .0325 430 ---- .0240B .0160A .0160A .0155 -.0075 .0230 435 ---- .0165B .0115A .0115A .0110 -.0050 .0160 440 ---- ---- .0085A .0085A .0075 -.0035 .0110 445 ---- ---- .0065A .0065A .0055 -.0025 .0080 450 ---- ---- .0050A .0050A .0040 -.0015 .0055 455 ---- ---- .0040A .0040A .0030 -.0015 .0045 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 UNCH .0030 370 ---- ---- ---- ---- .0045 +.0005 .0040 375 ---- ---- .0050A .0050A .0060 +.0005 .0055 380 ---- ---- .0070A .0070A .0090 +.0005 .0085 385 ---- .0135B .0095A .0095A .0135 +.0015 .0120 390 ---- .0210B .0140A .0140A .0210 +.0030 .0180 395 ---- .0325B .0205A .0205A .0325 +.0055 .0270 400 ---- .0485B .0310A .0310A .0480 +.0080 .0400 405 ---- .0700B .0460A .0460A .0685 +.0115 .0570 410 ---- .0965B .0660A .0660A .0940 +.0145 .0795 415 ---- .1280B .0910A .0910A .1255 +.0190 .1065 420 ---- .1645B .1260A .1645B .1620 +.0230 .1390 425 ---- ---- .1615A .1615A .2025 +.0265 .1760 430 ---- .2490B .2010A .2490B .2460 +.0295 .2165 435 ---- ---- ---- ---- .2910 +.0315 .2595 440 ---- .3415B .2880A .3415B .3375 +.0330 .3045 445 ---- ---- ---- ---- .3855 +.0345 .3510 450 ---- .4380B .3820A .4380B .4340 +.0350 .3990 455 ---- ---- ---- ---- .4830 +.0355 .4475 460 ---- ---- ---- ---- .5320 +.0355 .4965 465 ---- ---- ---- ---- .5815 +.0360 .5455 470 ---- ---- ---- ---- .6310 +.0360 .5950 475 ---- ---- ---- ---- .6810 +.0365 .6445 480 ---- ---- ---- ---- .7305 +.0360 .6945 485 ---- ---- ---- ---- .7805 +.0360 .7445 490 ---- ---- ---- ---- .8305 +.0365 .7940 495 ---- ---- ---- ---- .8805 +.0365 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 310 ---- ---- ---- ---- .9695 ---- ---- 315 ---- ---- ---- ---- .9195 ---- ---- 320 ---- ---- ---- ---- .8695 ---- ---- 325 ---- ---- ---- ---- .8195 ---- ---- 330 ---- ---- ---- ---- .7695 ---- ---- 335 ---- ---- ---- ---- .7195 ---- ---- 340 ---- ---- ---- ---- .6700 ---- ---- 345 ---- ---- ---- ---- .6205 ---- ---- 350 ---- ---- ---- ---- .5710 ---- ---- 355 ---- ---- ---- ---- .5220 ---- ---- 360 ---- ---- ---- .4695A .4735 ---- ---- 365 ---- ---- ---- ---- .4255 ---- ---- 370 ---- ---- ---- .3740A .3785 ---- ---- 375 ---- ---- ---- ---- .3325 ---- ---- 380 ---- ---- ---- .2840A .2880 ---- ---- 385 ---- ---- ---- ---- .2460 ---- ---- 390 ---- ---- ---- .2035A .2070 ---- ---- 395 ---- ---- ---- .1685A .1715 ---- ---- 400 ---- ---- ---- .1360A .1400 ---- ---- 405 ---- ---- ---- .1080A .1115 ---- ---- 410 ---- ---- ---- .0850A .0875 ---- ---- 415 ---- ---- ---- .0655A .0675 ---- ---- 420 ---- ---- ---- .0505A .0520 ---- ---- 425 ---- ---- ---- .0385A .0400 ---- ---- 430 ---- ---- ---- .0295A .0305 ---- ---- 435 ---- ---- ---- .0225A .0230 ---- ---- 440 ---- ---- ---- .0175A .0175 ---- ---- 445 ---- ---- ---- .0140A .0135 ---- ---- 450 ---- ---- ---- .0110A .0105 ---- ---- 455 ---- ---- ---- .0085A .0080 ---- ---- 460 ---- ---- ---- .0070A .0060 ---- ---- 465 ---- ---- ---- .0055A .0045 ---- ---- 470 ---- ---- ---- .0050A .0035 ---- ---- 475 ---- ---- ---- .0040A .0030 ---- ---- 480 ---- ---- ---- .0035A .0025 ---- ---- 485 ---- ---- ---- .0035A .0020 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- 495 ---- ---- ---- .0030A .0015 ---- ---- 500 ---- ---- ---- .0030A .0015 ---- ---- 505 ---- ---- ---- .0025A .0015 ---- ---- 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0020A .0005 ---- ---- 330 ---- ---- ---- .0025A .0010 ---- ---- 335 ---- ---- ---- .0025A .0010 ---- ---- 340 ---- ---- ---- .0025A .0015 ---- ---- 345 ---- ---- ---- .0030A .0020 ---- ---- 350 ---- ---- ---- .0035A .0025 ---- ---- 355 ---- ---- ---- .0040A .0040 ---- ---- 360 ---- ---- ---- .0050A .0050 ---- ---- 365 ---- ---- ---- .0065A .0070 ---- ---- 370 ---- ---- ---- .0085A .0100 ---- ---- 375 ---- ---- ---- .0110A .0135 ---- ---- 380 ---- ---- ---- .0150A .0190 ---- ---- 385 ---- ---- ---- .0205A .0270 ---- ---- 390 ---- ---- ---- .0280A .0380 ---- ---- 395 ---- ---- ---- .0380A .0525 ---- ---- 400 ---- ---- ---- .0515A .0705 ---- ---- 405 ---- ---- ---- .0690A .0920 ---- ---- 410 ---- ---- ---- .0900A .1175 ---- ---- 415 ---- ---- ---- .1180A .1480 ---- ---- 420 ---- ---- ---- .1480A .1820 ---- ---- 425 ---- ---- ---- .1815A .2200 ---- ---- 430 ---- ---- ---- .2190A .2605 ---- ---- 435 ---- ---- ---- ---- .3030 ---- ---- 440 ---- ---- ---- .3015A .3475 ---- ---- 445 ---- ---- ---- ---- .3930 ---- ---- 450 ---- ---- ---- .3905A .4400 ---- ---- 455 ---- ---- ---- ---- .4875 ---- ---- 460 ---- ---- ---- ---- .5355 ---- ---- 465 ---- ---- ---- ---- .5840 ---- ---- 470 ---- ---- ---- .5815A .6330 ---- ---- 475 ---- ---- ---- ---- .6825 ---- ---- 480 ---- ---- ---- ---- .7320 ---- ---- 485 ---- ---- ---- ---- .7815 ---- ---- 490 ---- ---- ---- ---- .8310 ---- ---- 495 ---- ---- ---- ---- .8810 ---- ---- 500 ---- ---- ---- ---- .9310 ---- ---- 505 ---- ---- ---- ---- .9805 ---- ---- 510 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6695 -.0365 .7060 345 ---- ---- ---- ---- .6200 -.0365 .6565 350 ---- ---- ---- ---- .5705 -.0365 .6070 355 ---- ---- ---- ---- .5210 -.0365 .5575 360 ---- ---- .4675A .4675A .4720 -.0365 .5085 365 ---- ---- ---- ---- .4235 -.0360 .4595 370 ---- .4275B .3710A .3710A .3755 -.0360 .4115 375 ---- ---- ---- ---- .3280 -.0360 .3640 380 ---- .3320B .2785A .2785A .2825 -.0350 .3175 385 ---- ---- ---- ---- .2390 -.0335 .2725 390 ---- .2425B .1945A .1945A .1980 -.0320 .2300 395 ---- ---- .1580A .1580A .1615 -.0290 .1905 400 ---- .1635B .1255A .1255A .1290 -.0260 .1550 405 ---- .1335B .0970A .0970A .1000 -.0235 .1235 410 ---- .1045B .0740A .0740A .0760 -.0205 .0965 415 ---- .0805B .0555A .0555A .0565 -.0175 .0740 420 .0590 .0605B .0400 .0435B .0420 -.0140 2 .0560 2 2 425 ---- .0445B .0300A .0300A .0310 -.0105 .0415 430 ---- .0325B .0225A .0225A .0225 -.0080 .0305 435 ---- .0235B .0165A .0165A .0165 -.0060 .0225 440 ---- .0170B .0125A .0125A .0120 -.0045 .0165 445 ---- ---- .0095A .0095A .0090 -.0035 .0125 450 ---- ---- .0075A .0075A .0065 -.0025 .0090 455 ---- ---- .0060A .0060A .0050 -.0020 .0070 460 ---- ---- .0050A .0050A .0040 -.0015 .0055 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0035 UNCH .0035 365 ---- ---- ---- ---- .0050 +.0005 .0045 370 ---- ---- .0055A .0055A .0065 UNCH .0065 375 ---- ---- .0075A .0075A .0095 +.0010 .0085 380 ---- .0130B .0100A .0100A .0135 +.0015 .0120 385 ---- .0195B .0135A .0135A .0200 +.0025 .0175 390 ---- .0290B .0195A .0195A .0290 +.0045 .0245 395 ---- .0420B .0280A .0280A .0420 +.0070 .0350 400 ---- .0590B .0400A .0400A .0595 +.0105 .0490 405 ---- .0810B .0565A .0565A .0805 +.0130 .0675 410 ---- .1075B .0770A .0770A .1060 +.0155 .0905 415 ---- .1385B .1025A .1025A .1370 +.0190 .1180 420 ---- .1730B .1365A .1730B .1725 +.0230 .1495 425 ---- .1970B .1710A .1970B .2110 +.0260 .1850 430 ---- .2550B .2090A .2550B .2525 +.0285 .2240 435 ---- ---- ---- ---- .2965 +.0305 .2660 440 ---- .3450B .2935A .3450B .3420 +.0320 .3100 445 ---- ---- ---- ---- .3885 +.0330 .3555 450 ---- .4400B .3850A .3850A .4360 +.0335 .4025 455 ---- ---- ---- ---- .4845 +.0345 .4500 460 ---- ---- ---- ---- .5335 +.0355 .4980 465 ---- ---- ---- ---- .5830 +.0360 .5470 470 ---- ---- .5805A .5805A .6320 +.0360 .5960 475 ---- ---- ---- ---- .6820 +.0370 .6450 480 ---- ---- ---- ---- .7315 +.0370 .6945 485 ---- ---- ---- ---- .7810 +.0365 .7445 490 ---- ---- ---- ---- .8310 +.0370 .7940 495 ---- ---- ---- ---- .8810 +.0370 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6700 -.0360 .7060 345 ---- ---- ---- ---- .6200 -.0365 .6565 350 ---- ---- ---- ---- .5710 -.0360 .6070 355 ---- ---- ---- ---- .5215 -.0360 .5575 360 ---- ---- .4685A .4685A .4730 -.0355 .5085 365 ---- ---- ---- ---- .4245 -.0355 .4600 370 ---- .4285B .3725A .3725A .3770 -.0355 .4125 375 ---- ---- ---- ---- .3305 -.0350 .3655 380 ---- .3345B .2815A .2815A .2855 -.0340 .3195 385 ---- ---- ---- ---- .2430 -.0325 .2755 390 ---- .2460B .1995A .1995A .2030 -.0305 .2335 395 ---- ---- .1635A .1635A .1675 -.0275 .1950 400 ---- .1690B .1315A .1315A .1355 -.0245 .1600 405 ---- .1390B .1040A .1040A .1070 -.0220 .1290 410 ---- .1105B .0805A .0805A .0830 -.0195 .1025 415 ---- .0860B .0615A .0615A .0635 -.0165 .0800 420 ---- .0660B .0465A .0465A .0485 -.0125 .0610 425 ---- .0500B .0355A .0355A .0365 -.0095 .0460 10 10 430 ---- .0375B .0270A .0270A .0275 -.0075 .0350 435 .0215 .0280B .0200A .0215 .0205 -.0060 10 .0265 20 440 ---- .0205B .0155A .0155A .0155 -.0040 .0195 10 10 445 ---- ---- .0115A .0115A .0120 -.0030 .0150 450 ---- ---- .0090A .0090A .0090 -.0020 .0110 455 ---- ---- .0070A .0070A .0070 -.0010 .0080 460 ---- ---- ---- ---- .0050 -.0010 .0060 465 ---- ---- ---- ---- .0040 -.0010 .0050 470 ---- ---- ---- ---- .0035 -.0005 .0040 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 40 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0030 +.0005 .0025 360 ---- ---- ---- ---- .0045 +.0005 .0040 365 ---- ---- ---- ---- .0060 +.0010 .0050 370 ---- ---- .0065A .0065A .0085 +.0010 .0075 375 ---- .0110B .0085A .0085A .0120 +.0015 .0105 380 ---- .0165B .0115A .0115A .0170 +.0025 .0145 385 ---- .0235B .0160A .0160A .0240 +.0040 .0200 390 ---- .0340B .0225A .0225A .0340 +.0060 .0280 395 ---- .0480B .0320A .0320A .0480 +.0085 .0395 400 .0525 .0655B .0450A .0655B .0660 +.0115 10 .0545 405 ---- .0880B .0615A .0615A .0875 +.0140 .0735 410 ---- .1145B .0825A .0825A .1130 +.0165 .0965 415 ---- .1455B .1080A .1080A .1435 +.0200 .1235 420 ---- .1785B .1380A .1380A .1785 +.0235 .1550 425 ---- .2135B .1765A .2135B .2165 +.0265 .1900 430 ---- .2590B .2140A .2590B .2575 +.0290 .2285 435 ---- ---- ---- ---- .3005 +.0310 .2695 440 ---- .3480B .2970A .3480B .3455 +.0325 .3130 445 ---- ---- ---- ---- .3915 +.0335 .3580 450 ---- .4415B .3875A .4415B .4385 +.0345 .4040 455 ---- ---- ---- ---- .4865 +.0355 .4510 460 ---- ---- ---- ---- .5345 +.0355 .4990 465 ---- ---- ---- ---- .5835 +.0360 .5475 470 ---- .6100B .5795A .6100B .6325 +.0360 .5965 475 ---- ---- ---- ---- .6820 +.0360 .6460 480 ---- ---- ---- ---- .7315 +.0360 .6955 485 ---- ---- ---- ---- .7815 +.0365 .7450 490 ---- ---- ---- ---- .8310 +.0365 .7945 495 ---- ---- ---- ---- .8810 +.0365 .8445 500 ---- ---- ---- ---- .9305 +.0360 .8945 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1160 -.0405 1.1565 300 ---- ---- ---- ---- 1.0660 -.0405 1.1065 305 ---- ---- ---- ---- 1.0160 -.0405 1.0565 310 ---- ---- ---- ---- .9665 -.0400 1.0065 315 ---- ---- ---- ---- .9165 -.0400 .9565 320 ---- ---- ---- ---- .8665 -.0400 .9065 325 ---- ---- ---- ---- .8165 -.0400 .8565 330 ---- ---- ---- ---- .7665 -.0400 .8065 335 ---- ---- ---- ---- .7165 -.0400 .7565 340 ---- ---- ---- ---- .6665 -.0400 .7065 345 ---- ---- ---- ---- .6165 -.0400 .6565 350 ---- ---- ---- ---- .5665 -.0400 .6065 355 ---- ---- ---- ---- .5165 -.0400 .5565 360 ---- ---- ---- ---- .4665 -.0405 .5070 365 ---- ---- ---- ---- .4165 -.0405 .4570 370 ---- ---- ---- ---- .3665 -.0405 .4070 375 ---- ---- ---- ---- .3165 -.0405 .3570 380 ---- ---- ---- ---- .2670 -.0410 .3080 385 ---- ---- ---- ---- .2180 -.0410 .2590 390 ---- .2265B .1655A .2265B .1700 -.0405 .2105 395 ---- ---- ---- ---- .1240 -.0400 .1640 400 ---- .1330B .0810A .0810A .0835 -.0370 .1205 1 405 ---- .0920B .0495A .0495A .0510 -.0320 .0830 410 ---- .0600B .0275A .0275A .0285 -.0245 .0530 2 415 ---- .0355B .0145A .0145A .0150 -.0165 .0315 420 .0070 .0190B .0070 .0070 .0070 -.0110 1 .0180 24 13 425 ---- ---- .0040A .0040A .0035 -.0065 .0100 1 430 ---- ---- .0025A .0025A .0020 -.0030 .0050 8 7 435 ---- ---- .0020A .0020A .0010 -.0020 .0030 440 ---- ---- ---- ---- .0005 -.0010 .0015 1 11 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 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 1 33 48 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 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0010 UNCH .0010 1 380 ---- ---- ---- ---- .0010 -.0005 .0015 385 ---- ---- ---- ---- .0020 -.0005 1 .0025 1 2 390 ---- ---- .0035A .0035A .0040 -.0005 .0045 12 395 ---- .0085B .0055A .0055A .0080 +.0005 1 .0075 10 400 ---- .0190B .0095A .0095A .0175 +.0035 .0140 1 405 .0320 .0375B .0180A .0340B .0350 +.0085 1 .0265 4 6 410 ---- .0660B .0335A .0335A .0625 +.0160 .0465 2 415 ---- .0975B .0585A .0585A .0990 +.0245 .0745 1 1 420 ---- .1460B .0950A .0950A .1410 +.0295 .1115 3 2 425 ---- ---- .1380A .1380A .1875 +.0345 .1530 1 1 430 ---- .2410B .1810A .1810A .2360 +.0375 .1985 435 ---- ---- ---- ---- .2850 +.0390 .2460 440 ---- ---- .2770A .2770A .3345 +.0395 .2950 445 ---- ---- ---- ---- .3845 +.0405 .3440 450 ---- ---- ---- ---- .4345 +.0405 .3940 455 ---- ---- ---- ---- .4845 +.0405 .4440 460 ---- ---- ---- ---- .5345 +.0405 .4940 465 ---- ---- ---- ---- .5845 +.0405 .5440 470 ---- ---- ---- ---- .6345 +.0410 .5935 475 ---- ---- ---- ---- .6845 +.0410 .6435 480 ---- ---- ---- ---- .7345 +.0410 .6935 485 ---- ---- ---- ---- .7845 +.0410 .7435 490 ---- ---- ---- ---- .8345 +.0410 .7935 495 ---- ---- ---- ---- .8845 +.0410 .8435 500 ---- ---- ---- ---- .9345 +.0410 .8935 505 ---- ---- ---- ---- .9840 +.0405 .9435 510 ---- ---- ---- ---- 1.0340 +.0405 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 39 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1160 -.0410 1.1570 300 ---- ---- ---- ---- 1.0660 -.0410 1.1070 305 ---- ---- ---- ---- 1.0160 -.0410 1.0570 310 ---- ---- ---- ---- .9660 -.0410 1.0070 315 ---- ---- ---- ---- .9160 -.0410 .9570 320 ---- ---- ---- ---- .8660 -.0410 .9070 325 ---- ---- ---- ---- .8160 -.0410 .8570 330 ---- ---- ---- ---- .7660 -.0410 .8070 335 ---- ---- ---- ---- .7160 -.0410 .7570 340 ---- ---- ---- ---- .6660 -.0410 .7070 345 ---- ---- ---- ---- .6160 -.0410 .6570 350 ---- ---- ---- ---- .5660 -.0410 .6070 355 ---- ---- ---- ---- .5160 -.0410 .5570 360 ---- ---- ---- ---- .4660 -.0410 .5070 365 ---- ---- ---- ---- .4160 -.0410 .4570 370 ---- ---- ---- ---- .3660 -.0410 .4070 375 ---- ---- ---- ---- .3160 -.0410 .3570 380 ---- ---- ---- ---- .2660 -.0410 .3070 385 ---- ---- ---- ---- .2160 -.0410 .2570 390 ---- ---- ---- ---- .1660 -.0410 .2070 395 ---- ---- ---- ---- .1160 -.0410 .1570 400 ---- .1095B .0810A .1095B .0660 -.0425 .1085 1 6 405 ---- ---- .0155A .0155A .0160 -.0475 .0635 410 .0100 .0340B .0005A .0125B .0000 -.0280 2 .0280 2 2 415 .0080 .0080 .0010A .0010A .0000 -.0090 2 .0090 26 420 ---- ---- .0010A .0010A .0000 -.0025 .0025 10 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 7 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 51 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 20 390 ---- ---- ---- ---- .0000 -.0005 .0005 20 395 ---- ---- ---- ---- .0000 -.0005 .0005 23 400 ---- ---- .0010A .0010A .0000 -.0020 .0020 20 405 ---- ---- .0010A .0010A .0000 -.0070 .0070 20 410 .0280 .0280 .0090A .0110A .0340 +.0125 2 .0215 1 2 415 ---- ---- .0350A .0350A .0840 +.0315 .0525 11 11 420 ---- .1085B .0775A .0775A .1340 +.0385 .0955 425 ---- ---- ---- ---- .1840 +.0400 .1440 430 ---- ---- ---- ---- .2340 +.0400 .1940 435 ---- ---- ---- ---- .2840 +.0400 .2440 440 ---- ---- ---- ---- .3340 +.0400 .2940 445 ---- ---- ---- ---- .3840 +.0400 .3440 450 ---- ---- ---- ---- .4340 +.0400 .3940 455 ---- ---- ---- ---- .4840 +.0400 .4440 460 ---- ---- ---- ---- .5340 +.0400 .4940 465 ---- ---- ---- ---- .5840 +.0400 .5440 470 ---- ---- ---- ---- .6340 +.0400 .5940 475 ---- ---- ---- ---- .6840 +.0400 .6440 480 ---- ---- ---- ---- .7340 +.0400 .6940 485 ---- ---- ---- ---- .7840 +.0400 .7440 490 ---- ---- ---- ---- .8340 +.0400 .7940 495 ---- ---- ---- ---- .8840 +.0400 .8440 500 ---- ---- ---- ---- .9340 +.0400 .8940 505 ---- ---- ---- ---- .9840 +.0400 .9440 510 ---- ---- ---- ---- 1.0340 +.0400 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 116 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1165 -.0400 1.1565 300 ---- ---- ---- ---- 1.0665 -.0400 1.1065 305 ---- ---- ---- ---- 1.0165 -.0400 1.0565 310 ---- ---- ---- ---- .9665 -.0400 1.0065 315 ---- ---- ---- ---- .9165 -.0400 .9565 320 ---- ---- ---- ---- .8665 -.0400 .9065 325 ---- ---- ---- ---- .8165 -.0400 .8565 330 ---- ---- ---- ---- .7665 -.0400 .8065 335 ---- ---- ---- ---- .7165 -.0405 .7570 340 ---- ---- ---- ---- .6665 -.0405 .7070 345 ---- ---- ---- ---- .6165 -.0405 .6570 350 ---- ---- ---- ---- .5665 -.0405 .6070 355 ---- ---- ---- ---- .5165 -.0405 .5570 360 ---- ---- ---- ---- .4665 -.0405 .5070 365 ---- ---- ---- ---- .4165 -.0405 .4570 370 ---- ---- ---- ---- .3665 -.0405 .4070 375 ---- ---- ---- ---- .3165 -.0405 .3570 380 ---- ---- ---- ---- .2665 -.0405 .3070 385 ---- ---- ---- ---- .2165 -.0410 .2575 390 ---- ---- .1625A .1625A .1670 -.0415 .2085 395 ---- ---- ---- ---- .1190 -.0415 .1605 1 400 ---- .1280B .0715A .0715A .0745 -.0400 .1145 405 ---- .0820B .0365A .0365A .0390 -.0350 .0740 9 410 .0250 .0490B .0165A .0175 .0170 -.0250 6 .0420 15 18 415 ---- .0250B .0070A .0070A .0060 -.0155 .0215 10 10 420 ---- .0100B .0030A .0030A .0025 -.0070 .0095 11 12 425 ---- ---- .0020A .0020A .0010 -.0035 .0045 430 ---- ---- .0015A .0015A .0005 -.0020 .0025 11 435 ---- ---- ---- ---- .0005 -.0010 .0015 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 6 36 61 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 UNCH .0005 1 385 ---- ---- ---- ---- .0005 -.0005 .0010 1 390 ---- ---- .0015A .0015A .0010 -.0015 .0025 10 395 ---- ---- .0025A .0025A .0030 -.0010 .0040 15 400 .0110 .0110 .0055A .0080A .0085 +.0005 5 .0080 10 405 ---- .0255B .0105A .0105A .0230 +.0055 .0175 1 1 410 ---- .0545B .0230A .0230A .0510 +.0150 1 .0360 5 1 415 ---- .0800B .0470A .0470A .0900 +.0255 .0645 420 ---- .1415B .0865A .0865A .1365 +.0335 .1030 425 ---- ---- ---- ---- .1850 +.0370 .1480 430 ---- .2090B .1775A .1775A .2345 +.0390 .1955 435 ---- ---- ---- ---- .2845 +.0400 .2445 440 ---- ---- ---- ---- .3345 +.0405 .2940 445 ---- ---- ---- ---- .3845 +.0405 .3440 450 ---- ---- ---- ---- .4345 +.0405 .3940 455 ---- ---- ---- ---- .4845 +.0405 .4440 460 ---- ---- ---- ---- .5345 +.0405 .4940 465 ---- ---- ---- ---- .5845 +.0405 .5440 470 ---- ---- ---- ---- .6345 +.0405 .5940 475 ---- ---- ---- ---- .6845 +.0405 .6440 480 ---- ---- ---- ---- .7345 +.0405 .6940 485 ---- ---- ---- ---- .7845 +.0405 .7440 490 ---- ---- ---- ---- .8345 +.0410 .7935 495 ---- ---- ---- ---- .8845 +.0410 .8435 500 ---- ---- ---- ---- .9345 +.0410 .8935 505 ---- ---- ---- ---- .9845 +.0410 .9435 510 ---- ---- ---- ---- 1.0345 +.0410 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 40 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6695 -.0365 .7060 345 ---- ---- ---- ---- .6195 -.0365 .6560 350 ---- ---- ---- ---- .5695 -.0365 .6060 355 ---- ---- ---- ---- .5200 -.0365 .5565 360 ---- ---- ---- ---- .4700 -.0365 .5065 365 ---- ---- ---- ---- .4205 -.0365 .4570 370 ---- ---- .3670A .3670A .3715 -.0365 .4080 375 ---- ---- ---- ---- .3225 -.0365 .3590 380 ---- .3275B .2700A .2700A .2745 -.0360 .3105 385 ---- ---- ---- ---- .2275 -.0355 .2630 390 ---- .2325B .1790A .1790A .1830 -.0345 .2175 395 ---- ---- .1435A .1435A .1420 -.0325 .1745 400 ---- .1465B .1035A .1035A .1060 -.0295 .1355 405 ---- .1120B .0740A .0740A .0755 -.0265 .1020 25 410 ---- .0810B .0505A .0505A .0515 -.0220 .0735 415 ---- .0565B .0340A .0340A .0340 -.0170 .0510 420 ---- .0380B .0220A .0220A .0225 -.0120 .0345 425 ---- .0250B .0145A .0145A .0145 -.0090 .0235 4 430 ---- .0160B .0100A .0100A .0090 -.0065 .0155 435 ---- ---- .0065A .0065A .0060 -.0040 .0100 10 10 440 ---- ---- .0050A .0050A .0040 -.0030 .0070 445 ---- ---- .0035A .0035A .0030 -.0020 .0050 450 ---- ---- .0030A .0030A .0020 -.0015 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 39 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 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0025 UNCH .0025 375 ---- ---- ---- ---- .0035 UNCH .0035 380 ---- ---- .0045A .0045A .0055 +.0005 .0050 385 ---- .0080B .0060A .0060A .0085 +.0010 .0075 10 390 ---- .0140B .0090A .0090A .0135 +.0015 .0120 10 395 ---- .0235B .0140A .0140A .0225 +.0040 .0185 400 .0375 .0375 .0220A .0345A .0365 +.0065 10 .0300 405 ---- .0575B .0350A .0350A .0560 +.0100 .0460 410 ---- .0845B .0535A .0535A .0820 +.0145 .0675 415 ---- .1175B .0790A .0790A .1145 +.0200 .0945 420 ---- .1565B .1145A .1145A .1525 +.0240 .1285 425 ---- .1845B .1515A .1845B .1945 +.0275 .1670 430 ---- .2440B .1925A .1925A .2395 +.0305 .2090 435 ---- ---- ---- ---- .2860 +.0320 .2540 440 ---- .3385B .2830A .2830A .3340 +.0335 .3005 445 ---- ---- ---- ---- .3830 +.0345 .3485 450 ---- .4170B .3790A .3790A .4320 +.0350 .3970 455 ---- ---- ---- ---- .4815 +.0355 .4460 460 ---- ---- ---- ---- .5310 +.0355 .4955 465 ---- ---- ---- ---- .5810 +.0360 .5450 470 ---- ---- ---- ---- .6305 +.0360 .5945 475 ---- ---- ---- ---- .6805 +.0360 .6445 480 ---- ---- ---- ---- .7305 +.0365 .6940 485 ---- ---- ---- ---- .7805 +.0365 .7440 490 ---- ---- ---- ---- .8305 +.0365 .7940 495 ---- ---- ---- ---- .8805 +.0365 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1160 -.0405 1.1565 300 ---- ---- ---- ---- 1.0660 -.0405 1.1065 305 ---- ---- ---- ---- 1.0160 -.0405 1.0565 310 ---- ---- ---- ---- .9660 -.0405 1.0065 315 ---- ---- ---- ---- .9160 -.0405 .9565 320 ---- ---- ---- ---- .8660 -.0405 .9065 325 ---- ---- ---- ---- .8160 -.0405 .8565 330 ---- ---- ---- ---- .7660 -.0405 .8065 335 ---- ---- ---- ---- .7160 -.0405 .7565 340 ---- ---- ---- ---- .6660 -.0405 .7065 345 ---- ---- ---- ---- .6160 -.0405 .6565 350 ---- ---- ---- ---- .5660 -.0405 .6065 355 ---- ---- ---- ---- .5165 -.0400 .5565 360 ---- ---- ---- ---- .4665 -.0400 .5065 365 ---- ---- ---- ---- .4165 -.0400 .4565 370 ---- ---- ---- ---- .3665 -.0405 .4070 375 ---- ---- ---- ---- .3170 -.0405 .3575 380 ---- ---- .2630A .2630A .2675 -.0405 .3080 385 ---- ---- ---- ---- .2190 -.0405 .2595 390 ---- .2275B .1675A .2275B .1715 -.0405 .2120 395 ---- ---- .1290A .1290A .1275 -.0385 .1660 400 ---- .1350B .0855A .0855A .0885 -.0355 .1240 405 ---- .0980B .0550A .0550A .0565 -.0310 .0875 410 ---- .0645B .0330A .0330A .0340 -.0240 .0580 2 415 ---- .0405B .0190A .0190A .0190 -.0170 .0360 420 ---- .0230B .0110A .0110A .0105 -.0110 .0215 425 ---- ---- .0060A .0060A .0055 -.0075 .0130 430 ---- ---- .0035A .0035A .0030 -.0040 .0070 435 ---- ---- .0020A .0020A .0020 -.0020 .0040 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- .0030A .0030A .0030 -.0005 .0035 390 ---- ---- .0045A .0045A .0055 UNCH .0055 395 ---- .0125B .0070A .0070A .0115 +.0020 .0095 400 ---- .0240B .0120A .0120A .0225 +.0050 .0175 405 ---- .0430B .0215A .0215A .0405 +.0095 .0310 410 ---- .0705B .0380A .0380A .0680 +.0165 .0515 415 ---- .1055B .0630A .0630A .1030 +.0240 .0790 420 ---- .1485B .1000A .1000A .1440 +.0290 .1150 425 ---- ---- .1400A .1400A .1895 +.0335 .1560 430 ---- .2415B .1835A .1835A .2370 +.0365 .2005 435 ---- ---- ---- ---- .2855 +.0380 .2475 440 ---- .3095B .2780A .2780A .3350 +.0395 .2955 445 ---- ---- ---- ---- .3845 +.0395 .3450 450 ---- ---- ---- ---- .4345 +.0405 .3940 455 ---- ---- ---- ---- .4845 +.0405 .4440 460 ---- ---- ---- ---- .5345 +.0410 .4935 465 ---- ---- ---- ---- .5840 +.0405 .5435 470 ---- ---- ---- ---- .6340 +.0405 .5935 475 ---- ---- ---- ---- .6840 +.0405 .6435 480 ---- ---- ---- ---- .7340 +.0405 .6935 485 ---- ---- ---- ---- .7840 +.0405 .7435 490 ---- ---- ---- ---- .8340 +.0405 .7935 495 ---- ---- ---- ---- .8840 +.0405 .8435 500 ---- ---- ---- ---- .9340 +.0405 .8935 505 ---- ---- ---- ---- .9840 +.0405 .9435 510 ---- ---- ---- ---- 1.0340 +.0405 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8695 -.0365 .9060 325 ---- ---- ---- ---- .8195 -.0365 .8560 330 ---- ---- ---- ---- .7695 -.0365 .8060 335 ---- ---- ---- ---- .7195 -.0365 .7560 340 ---- ---- ---- ---- .6695 -.0365 .7060 345 ---- ---- ---- ---- .6195 -.0365 .6560 350 ---- ---- ---- ---- .5695 -.0365 .6060 355 ---- ---- ---- ---- .5195 -.0365 .5560 360 ---- ---- ---- ---- .4695 -.0365 .5060 365 ---- ---- ---- ---- .4200 -.0365 .4565 370 ---- ---- ---- ---- .3700 -.0370 .4070 375 ---- ---- ---- ---- .3210 -.0365 .3575 380 ---- .3260B .2680A .2680A .2725 -.0365 .3090 385 ---- ---- ---- ---- .2245 -.0365 .2610 390 ---- .2295B .1750A .1750A .1785 -.0355 .2140 395 ---- ---- .1375A .1375A .1355 -.0340 .1695 400 ---- .1405B .0960A .0960A .0985 -.0310 .1295 405 ---- .1055B .0655A .0655A .0675 -.0270 .0945 410 ---- .0735B .0430A .0430A .0435 -.0220 .0655 10 10 415 .0285 .0490B .0270A .0275A .0270 -.0165 3 .0435 420 ---- .0310B .0170A .0170A .0165 -.0115 .0280 425 ---- .0190B .0105A .0105A .0095 -.0085 .0180 430 ---- .0115B .0065A .0065A .0055 -.0055 .0110 435 ---- ---- .0040A .0040A .0035 -.0035 .0070 440 ---- ---- .0025A .0025A .0020 -.0025 .0045 445 ---- ---- .0020A .0020A .0015 -.0015 .0030 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 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 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- ---- ---- ---- .0015 -.0005 .0020 380 ---- ---- .0030A .0030A .0030 -.0005 .0035 385 ---- ---- .0045A .0045A .0055 +.0005 .0050 390 ---- .0095B .0065A .0065A .0090 +.0005 .0085 395 ---- .0175B .0100A .0100A .0165 +.0025 .0140 400 ---- .0305B .0165A .0165A .0290 +.0055 .0235 405 ---- .0500B .0280A .0280A .0480 +.0095 .0385 410 ---- .0765B .0460A .0460A .0740 +.0140 .0600 415 ---- .1105B .0710A .0710A .1075 +.0205 .0870 420 ---- .1505B .1070A .1070A .1470 +.0250 .1220 425 ---- .1655B .1450A .1650B .1900 +.0285 .1615 430 ---- .2405B .1880A .1880A .2360 +.0310 .2050 435 ---- ---- ---- ---- .2835 +.0325 .2510 440 ---- .3370B .2805A .3370B .3325 +.0345 .2980 445 ---- ---- ---- ---- .3815 +.0350 .3465 450 ---- ---- ---- ---- .4310 +.0355 .3955 455 ---- ---- ---- ---- .4810 +.0360 .4450 460 ---- ---- ---- ---- .5305 +.0360 .4945 465 ---- ---- ---- ---- .5805 +.0360 .5445 470 ---- ---- ---- ---- .6305 +.0365 .5940 475 ---- ---- ---- ---- .6805 +.0365 .6440 480 ---- ---- ---- ---- .7305 +.0365 .6940 485 ---- ---- ---- ---- .7805 +.0365 .7440 490 ---- ---- ---- ---- .8305 +.0365 .7940 495 ---- ---- ---- ---- .8805 +.0365 .8440 500 ---- ---- ---- ---- .9305 +.0365 .8940 505 ---- ---- ---- ---- .9805 +.0365 .9440 510 ---- ---- ---- ---- 1.0305 +.0365 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8160 -.0405 3.8565 050 ---- ---- ---- ---- 3.5660 -.0405 3.6065 075 ---- ---- ---- ---- 3.3160 -.0405 3.3565 100 ---- ---- ---- ---- 3.0660 -.0405 3.1065 125 ---- ---- ---- ---- 2.8160 -.0405 2.8565 150 ---- ---- ---- ---- 2.5660 -.0405 2.6065 175 ---- ---- ---- ---- 2.3160 -.0405 2.3565 200 ---- ---- ---- ---- 2.0660 -.0405 2.1065 220 ---- ---- ---- ---- 1.8660 -.0405 1.9065 225 ---- ---- ---- ---- 1.8160 -.0405 1.8565 230 ---- ---- ---- ---- 1.7660 -.0405 1.8065 235 ---- ---- ---- ---- 1.7160 -.0405 1.7565 240 ---- ---- ---- ---- 1.6660 -.0405 1.7065 245 ---- ---- ---- ---- 1.6160 -.0405 1.6565 250 ---- ---- ---- ---- 1.5660 -.0405 1.6065 255 ---- ---- ---- ---- 1.5160 -.0405 1.5565 260 ---- ---- ---- ---- 1.4660 -.0405 1.5065 265 ---- ---- ---- ---- 1.4160 -.0405 1.4565 270 ---- ---- ---- ---- 1.3660 -.0405 1.4065 275 ---- ---- ---- ---- 1.3160 -.0405 1.3565 1 280 ---- ---- ---- ---- 1.2660 -.0405 1.3065 285 ---- ---- ---- ---- 1.2160 -.0405 1.2565 290 ---- ---- ---- ---- 1.1660 -.0405 1.2065 295 ---- ---- ---- ---- 1.1160 -.0405 1.1565 300 ---- ---- ---- ---- 1.0660 -.0405 1.1065 3 305 ---- ---- ---- ---- 1.0160 -.0405 1.0565 310 ---- ---- ---- ---- .9660 -.0405 1.0065 315 ---- ---- ---- ---- .9160 -.0405 .9565 320 ---- ---- ---- ---- .8660 -.0405 .9065 325 ---- ---- ---- ---- .8160 -.0405 .8565 330 ---- ---- ---- ---- .7660 -.0405 .8065 335 ---- ---- ---- ---- .7160 -.0405 .7565 12 340 ---- ---- ---- ---- .6660 -.0405 .7065 345 ---- ---- ---- ---- .6160 -.0405 .6565 350 ---- ---- ---- ---- .5660 -.0405 .6065 110 355 ---- ---- ---- ---- .5160 -.0405 .5565 4 360 ---- ---- ---- ---- .4665 -.0400 .5065 364 ---- ---- ---- ---- .4265 -.0405 .4670 365 ---- ---- ---- ---- .4165 -.0405 .4570 4 366 ---- ---- ---- ---- .4065 -.0405 .4470 367 ---- ---- ---- ---- .3965 -.0405 .4370 368 ---- ---- ---- ---- .3865 -.0405 .4270 369 ---- ---- ---- ---- .3770 -.0400 .4170 370 ---- ---- ---- ---- .3670 -.0405 .4075 26 371 ---- ---- ---- ---- .3570 -.0405 .3975 372 ---- ---- ---- ---- .3470 -.0405 .3875 373 ---- ---- ---- ---- .3370 -.0405 .3775 374 ---- ---- ---- ---- .3275 -.0400 .3675 375 ---- ---- ---- ---- .3175 -.0405 .3580 28 376 ---- ---- ---- ---- .3075 -.0405 .3480 377 ---- ---- ---- ---- .2980 -.0400 .3380 378 ---- ---- ---- ---- .2880 -.0400 .3280 296 379 ---- ---- ---- ---- .2780 -.0405 .3185 380 ---- .3105B .2630A .3105B .2685 -.0400 .3085 185 381 ---- ---- ---- ---- .2585 -.0400 .2985 382 ---- ---- ---- ---- .2490 -.0400 .2890 383 ---- ---- ---- ---- .2390 -.0400 .2790 1 384 ---- ---- ---- ---- .2295 -.0400 .2695 1 385 ---- ---- ---- ---- .2200 -.0400 .2600 68 386 ---- ---- ---- ---- .2105 -.0395 .2500 9 387 ---- ---- ---- ---- .2010 -.0395 .2405 6 388 ---- ---- ---- ---- .1915 -.0395 .2310 21 389 ---- ---- ---- ---- .1825 -.0395 .2220 1 390 ---- .2290B .1690A .2290B .1730 -.0395 .2125 55 391 ---- ---- ---- ---- .1640 -.0395 .2035 392 ---- ---- ---- ---- .1555 -.0385 .1940 3 393 ---- ---- ---- ---- .1465 -.0385 .1850 8 394 ---- ---- .1395A .1395A .1380 -.0385 .1765 48 395 ---- .1765B .1285A .1765B .1300 -.0375 .1675 55 396 ---- ---- .1235A .1235A .1220 -.0370 .1590 54 397 ---- ---- .1115A .1115A .1140 -.0365 .1505 2 398 ---- ---- .1035A .1035A .1065 -.0360 .1425 215 399 ---- .1395B .0960A .0960A .0990 -.0355 .1345 15 400 .1070 .1385B .0895A .0975B .0920 -.0345 2 .1265 7 668 401 ---- .1270B .0825A .0825A .0850 -.0340 .1190 54 402 ---- .1190B .0760A .0760A .0780 -.0335 .1115 100 403 ---- .1130B .0700A .0700A .0720 -.0325 .1045 333 404 ---- .1065B .0645A .0645A .0660 -.0315 .0975 81 405 ---- .1010B .0585A .1010B .0600 -.0310 1 .0910 1 893 406 ---- .0940B .0535A .0535A .0550 -.0295 .0845 150 407 .0535 .0875B .0485A .0545B .0500 -.0285 32 .0785 221 408 .0650 .0810B .0440A .0500 .0460 -.0265 12 .0725 130 409 ---- .0750B .0405A .0405A .0415 -.0255 1 .0670 112 410 .0700 .0700 .0365A .0365A .0380 -.0240 166 .0620 244 415 411 ---- .0630B .0335A .0335A .0345 -.0225 .0570 170 412 .0460 .0585B .0300A .0585B .0310 -.0215 2 .0525 5 70 413 ---- .0535B .0275A .0275A .0280 -.0200 .0480 200 276 414 ---- .0485B .0245A .0245A .0250 -.0190 .0440 148 332 415 .0285 .0445B .0220A .0230 .0225 -.0175 205 .0400 162 453 416 ---- .0405B .0200A .0200A .0205 -.0160 .0365 41 417 ---- .0365B .0180A .0180A .0180 -.0155 .0335 5 21 418 ---- .0330B .0165A .0165A .0165 -.0140 .0305 55 61 419 ---- .0300B .0145A .0145A .0145 -.0135 .0280 2 41 420 .0230 .0270B .0130A .0130A .0130 -.0125 9 .0255 710 1201 421 ---- .0245B .0120A .0120A .0115 -.0115 .0230 11 21 422 ---- .0220B .0110A .0110A .0105 -.0105 .0210 212 423 ---- .0200B .0095A .0095A .0095 -.0095 .0190 12 424 ---- .0180B .0085A .0085A .0085 -.0090 .0175 23 425 .0080 .0165B .0075A .0075A .0075 -.0085 226 .0160 665 1401 426 ---- ---- .0070A .0070A .0070 -.0075 .0145 10 33 427 ---- ---- .0065A .0065A .0060 -.0070 .0130 5 51 428 ---- .0120B .0055A .0055A .0055 -.0060 .0115 5 28 429 ---- ---- .0050A .0050A .0050 -.0055 .0105 19 105 430 .0080 .0090B .0040 .0040 .0045 -.0050 77 .0095 708 889 431 .0055 .0055 .0040A .0040A .0040 -.0045 1 .0085 1 59 432 ---- ---- .0035A .0035A .0035 -.0040 .0075 31 433 ---- ---- .0035A .0035A .0030 -.0040 .0070 56 434 ---- ---- .0030A .0030A .0030 -.0030 .0060 48 435 ---- ---- .0030A .0030A .0025 -.0030 .0055 376 436 ---- ---- .0025A .0025A .0025 -.0025 .0050 311 437 ---- ---- .0025A .0025A .0020 -.0025 .0045 5 269 438 ---- ---- .0025A .0025A .0020 -.0020 .0040 322 439 ---- ---- .0020A .0020A .0015 -.0020 .0035 110 440 .0025 .0030B .0020A .0030B .0015 -.0020 1 .0035 101 546 441 ---- ---- .0020A .0020A .0010 -.0020 .0030 237 442 .0025 .0025 .0015A .0015A .0010 -.0015 6 .0025 5 226 443 ---- ---- .0020A .0020A .0010 -.0015 .0025 58 444 .0020 .0020 .0015A .0015A .0010 -.0015 10 .0025 1 24 445 ---- ---- .0015A .0015A .0005 -.0015 .0020 61 446 ---- ---- .0015A .0015A .0005 -.0015 .0020 26 447 ---- ---- ---- ---- .0005 -.0010 .0015 10 448 ---- ---- ---- ---- .0005 -.0010 .0015 244 450 .0010 .0010 .0010 .0010 .0005 -.0010 5 .0015 17 3797 455 ---- ---- ---- ---- .0005 -.0005 .0010 6 243 460 ---- ---- ---- ---- .0005 UNCH .0005 83 465 ---- ---- ---- ---- .0005 UNCH .0005 59 470 ---- ---- ---- ---- .0005 UNCH .0005 73 475 ---- ---- ---- ---- .0005 UNCH .0005 13 693 480 ---- ---- ---- ---- .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 UNCH .0005 2 45 525 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.8195 -.0365 3.8560 050 ---- ---- ---- ---- 3.5695 -.0365 3.6060 075 ---- ---- ---- ---- 3.3195 -.0365 3.3560 100 ---- ---- ---- ---- 3.0695 -.0365 3.1060 125 ---- ---- ---- ---- 2.8195 -.0365 2.8560 150 ---- ---- ---- ---- 2.5695 -.0365 2.6060 175 ---- ---- ---- ---- 2.3195 -.0365 2.3560 200 ---- ---- ---- ---- 2.0695 -.0365 2.1060 220 ---- ---- ---- ---- 1.8695 -.0365 1.9060 225 ---- ---- ---- ---- 1.8195 -.0365 1.8560 230 ---- ---- ---- ---- 1.7695 -.0365 1.8060 235 ---- ---- ---- ---- 1.7195 -.0365 1.7560 240 ---- ---- ---- ---- 1.6695 -.0365 1.7060 245 ---- ---- ---- ---- 1.6195 -.0365 1.6560 250 ---- ---- ---- ---- 1.5695 -.0365 1.6060 255 ---- ---- ---- ---- 1.5195 -.0365 1.5560 260 ---- ---- ---- ---- 1.4695 -.0365 1.5060 1 265 ---- ---- ---- ---- 1.4195 -.0365 1.4560 270 ---- ---- ---- ---- 1.3695 -.0365 1.4060 275 ---- ---- ---- ---- 1.3195 -.0365 1.3560 280 ---- ---- ---- ---- 1.2695 -.0365 1.3060 285 ---- ---- ---- ---- 1.2195 -.0365 1.2560 290 ---- ---- ---- ---- 1.1695 -.0365 1.2060 295 ---- ---- ---- ---- 1.1195 -.0365 1.1560 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9695 -.0365 1.0060 1 315 ---- ---- ---- ---- .9195 -.0365 .9560 320 ---- ---- ---- ---- .8700 -.0360 .9060 1 325 ---- ---- ---- ---- .8200 -.0360 .8560 42 330 ---- ---- ---- ---- .7705 -.0360 .8065 3 335 ---- ---- ---- ---- .7210 -.0360 .7570 340 ---- ---- ---- ---- .6715 -.0360 .7075 2 345 ---- ---- ---- ---- .6225 -.0360 .6585 350 ---- .6220B .5690A .5690A .5740 -.0360 .6100 4 355 ---- ---- ---- ---- .5255 -.0360 .5615 10 360 ---- .5305B .4735A .4735A .4785 -.0355 .5140 3 365 ---- ---- ---- ---- .4320 -.0350 .4670 11 366 ---- ---- ---- ---- .4225 -.0350 .4575 367 ---- ---- ---- ---- .4135 -.0350 .4485 368 ---- ---- ---- ---- .4045 -.0345 .4390 369 ---- ---- ---- ---- .3955 -.0345 .4300 370 ---- .4360B .3815A .3815A .3865 -.0345 .4210 14 371 ---- ---- ---- ---- .3780 -.0340 .4120 372 ---- ---- ---- ---- .3690 -.0340 .4030 373 ---- ---- ---- ---- .3605 -.0335 .3940 374 ---- ---- ---- ---- .3515 -.0335 .3850 2 375 ---- ---- ---- ---- .3430 -.0335 .3765 3 376 ---- ---- ---- ---- .3345 -.0330 .3675 377 ---- ---- ---- ---- .3260 -.0330 .3590 378 ---- ---- .3175A .3175A .3180 -.0325 .3505 379 ---- ---- .3095A .3095A .3095 -.0325 .3420 1 380 ---- .3465B .2965A .2965A .3015 -.0320 .3335 10 381 ---- ---- .2940A .2940A .2935 -.0315 .3250 382 ---- ---- .2850A .2850A .2855 -.0315 .3170 383 ---- .3145B .2770A .2770A .2775 -.0310 .3085 384 ---- .3115B .2690A .2690A .2695 -.0310 .3005 385 ---- .3030B .2615A .2615A .2620 -.0305 .2925 26 386 ---- .2955B .2540A .2540A .2545 -.0300 .2845 387 ---- .2865B .2420A .2420A .2470 -.0300 .2770 8 388 ---- .2790B .2350A .2350A .2400 -.0295 .2695 389 ---- .2710B .2275A .2275A .2325 -.0290 .2615 2 390 ---- .2645B .2205A .2205A .2255 -.0290 .2545 16 391 ---- .2555B .2135A .2135A .2185 -.0285 .2470 392 ---- .2480B .2070A .2070A .2115 -.0280 .2395 393 ---- .2420B .2000A .2000A .2050 -.0275 .2325 394 ---- .2345B .1935A .1935A .1985 -.0270 .2255 1 395 ---- .2275B .1870A .1870A .1920 -.0270 .2190 126 396 ---- .2205B .1805A .1805A .1855 -.0265 .2120 397 ---- .2135B .1745A .1745A .1790 -.0265 .2055 25 398 ---- .2065B .1685A .1685A .1730 -.0260 .1990 23 399 ---- .2035B .1625A .1625A .1670 -.0255 .1925 1 47 400 ---- .1970B .1565A .1565A .1615 -.0245 .1860 243 401 ---- .1905B .1510A .1510A .1555 -.0245 .1800 4 402 ---- .1840B .1455A .1455A .1500 -.0240 .1740 48 403 ---- .1780B .1400A .1400A .1445 -.0235 .1680 14 404 ---- .1720B .1350A .1350A .1395 -.0230 .1625 30 405 ---- .1660B .1295A .1295A .1340 -.0225 23 .1565 1 300 406 ---- .1600B .1250A .1250A .1290 -.0220 .1510 27 407 ---- .1545B .1200A .1200A .1240 -.0215 .1455 27 408 ---- .1490B .1155A .1155A .1195 -.0210 .1405 204 409 ---- .1435B .1105A .1105A .1150 -.0205 .1355 3 410 .1115 .1385B .1065A .1115A .1105 -.0200 2 .1305 1 274 411 .1155 .1335B .1020A .1335B .1060 -.0195 2 .1255 3 2 412 .1100 .1285B .0980A .1145B .1020 -.0190 1 .1210 110 121 413 ---- .1235B .0940A .0940A .0980 -.0180 .1160 2 12 414 ---- .1190B .0905A .0905A .0940 -.0175 .1115 36 415 .1000 .1150B .0865A .1020B .0905 -.0170 5 .1075 711 416 ---- .1100B .0830A .0830A .0865 -.0170 .1035 1 1 417 ---- .1060B .0800A .0800A .0830 -.0165 .0995 8 418 ---- .1015B .0765A .0765A .0800 -.0155 .0955 2 2 419 ---- .0975B .0735A .0735A .0765 -.0150 .0915 12 420 .0860 .0935B .0690 .0760B .0735 -.0145 4 .0880 32 1210 421 ---- .0900B .0675A .0675A .0705 -.0140 .0845 2 9 422 ---- .0865B .0645A .0645A .0675 -.0135 .0810 1 423 .0720 .0830B .0615A .0615A .0650 -.0130 5 .0780 481 424 ---- .0795B .0590A .0590A .0620 -.0125 .0745 7 425 ---- .0760B .0565A .0565A .0595 -.0120 626 .0715 250 2704 426 ---- .0730B .0540A .0540A .0570 -.0115 .0685 5 5 427 ---- .0700B .0520A .0520A .0545 -.0110 .0655 17 428 ---- .0670B .0495A .0495A .0525 -.0105 .0630 15 429 ---- .0645B .0475A .0475A .0500 -.0105 .0605 33 430 ---- .0615B .0455A .0455A .0480 -.0095 33 .0575 20 152 431 ---- .0590B .0435A .0435A .0460 -.0095 1 .0555 10 432 .0475 .0565B .0420A .0420A .0440 -.0090 6 .0530 2 433 ---- .0540B .0400A .0400A .0420 -.0085 .0505 2 7 434 ---- .0520B .0385A .0385A .0405 -.0080 .0485 435 ---- .0500B .0370A .0370A .0385 -.0080 84 .0465 20 280 436 ---- .0475B .0355A .0355A .0370 -.0075 .0445 8 440 ---- .0400B .0295A .0295A .0310 -.0060 37 .0370 9 468 445 ---- .0320B .0235A .0225A .0250 -.0045 2 .0295 1 91 450 ---- .0255B .0195A .0195A .0200 -.0040 863 .0240 273 3586 455 ---- .0205B .0160A .0160A .0160 -.0030 8 .0190 145 460 ---- .0160B .0130A .0130A .0130 -.0025 .0155 830 465 ---- .0130B .0105A .0105A .0105 -.0020 .0125 251 470 ---- ---- .0085A .0085A .0085 -.0020 .0105 43 475 .0070 .0070 .0070 .0070 .0070 -.0015 2 .0085 3253 480 ---- ---- .0060A .0060A .0060 -.0010 1 .0070 1 1004 485 ---- ---- .0050A .0050A .0050 -.0010 .0060 741 490 ---- ---- .0040A .0040A .0040 -.0010 .0050 387 495 ---- ---- .0040A .0040A .0035 -.0010 .0045 27 500 ---- ---- .0030A .0030A .0030 -.0005 2 .0035 5 1892 505 ---- ---- ---- ---- .0025 -.0005 .0030 49 510 ---- ---- ---- ---- .0020 -.0005 .0025 237 515 ---- ---- ---- ---- .0020 -.0005 .0025 121 520 ---- ---- ---- ---- .0015 -.0005 .0020 67 525 ---- ---- ---- ---- .0015 -.0005 1 .0020 691 530 ---- ---- ---- ---- .0010 -.0005 .0015 10 535 ---- ---- ---- ---- .0010 -.0005 .0015 605 540 ---- ---- ---- ---- .0010 -.0005 .0015 211 545 ---- ---- ---- ---- .0010 UNCH .0010 27 550 ---- ---- ---- ---- .0005 -.0005 .0010 1385 555 ---- ---- ---- ---- .0005 -.0005 .0010 23 560 ---- ---- ---- ---- .0005 -.0005 .0010 2 565 ---- ---- ---- ---- .0005 -.0005 .0010 3 570 ---- ---- ---- ---- .0005 -.0005 .0010 11 575 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8195 -.0365 3.8560 050 ---- ---- ---- ---- 3.5695 -.0365 3.6060 075 ---- ---- ---- ---- 3.3195 -.0365 3.3560 100 ---- ---- ---- ---- 3.0695 -.0365 3.1060 125 ---- ---- ---- ---- 2.8195 -.0365 2.8560 150 ---- ---- ---- ---- 2.5695 -.0365 2.6060 175 ---- ---- ---- ---- 2.3195 -.0365 2.3560 200 ---- ---- ---- ---- 2.0695 -.0365 2.1060 220 ---- ---- ---- ---- 1.8695 -.0365 1.9060 225 ---- ---- ---- ---- 1.8195 -.0365 1.8560 230 ---- ---- ---- ---- 1.7695 -.0365 1.8060 235 ---- ---- ---- ---- 1.7195 -.0365 1.7560 240 ---- ---- ---- ---- 1.6695 -.0365 1.7060 245 ---- ---- ---- ---- 1.6195 -.0365 1.6560 250 ---- ---- ---- ---- 1.5695 -.0365 1.6060 255 ---- ---- ---- ---- 1.5195 -.0365 1.5560 260 ---- ---- ---- ---- 1.4695 -.0365 1.5060 265 ---- ---- ---- ---- 1.4195 -.0365 1.4560 270 ---- ---- ---- ---- 1.3695 -.0365 1.4060 275 ---- ---- ---- ---- 1.3195 -.0365 1.3560 280 ---- ---- ---- ---- 1.2695 -.0365 1.3060 285 ---- ---- ---- ---- 1.2195 -.0365 1.2560 290 ---- ---- ---- ---- 1.1695 -.0365 1.2060 1 295 ---- ---- ---- ---- 1.1195 -.0365 1.1560 300 ---- ---- ---- ---- 1.0695 -.0365 1.1060 1 305 ---- ---- ---- ---- 1.0195 -.0365 1.0560 310 ---- ---- ---- ---- .9700 -.0365 1.0065 2 315 ---- ---- ---- ---- .9205 -.0365 .9570 320 ---- ---- ---- ---- .8710 -.0365 .9075 1 325 ---- ---- ---- ---- .8220 -.0360 .8580 330 ---- .8100B .7695A .8100B .7735 -.0360 .8095 1 335 ---- ---- ---- ---- .7255 -.0355 .7610 340 ---- .7305B .6735A .6735A .6780 -.0350 .7130 7 345 ---- ---- ---- ---- .6310 -.0345 .6655 350 ---- .6355B .5805A .5805A .5850 -.0340 .6190 35 355 ---- ---- ---- ---- .5405 -.0330 .5735 2 360 ---- .5435B .4915A .4915A .4965 -.0325 .5290 9 365 ---- ---- ---- ---- .4540 -.0315 .4855 3 370 ---- .4560B .4075A .4075A .4130 -.0305 .4435 2 375 ---- .4135B .3730A .3730A .3740 -.0290 .4030 1 378 ---- .3895B .3505A .3505A .3515 -.0280 .3795 379 ---- .3830B .3430A .3430A .3440 -.0280 .3720 380 ---- .3755B .3310A .3310A .3365 -.0280 .3645 26 381 ---- .3665B .3240A .3240A .3295 -.0275 .3570 1 382 ---- .3605B .3170A .3170A .3225 -.0270 .3495 1 383 ---- .3525B .3100A .3100A .3155 -.0265 .3420 384 ---- .3440B .3030A .3030A .3085 -.0265 .3350 385 ---- .3365B .2960A .2960A .3015 -.0265 .3280 9 386 ---- .3300B .2890A .2890A .2950 -.0255 .3205 387 ---- .3225B .2825A .2825A .2880 -.0255 .3135 388 ---- .3155B .2760A .2760A .2815 -.0255 .3070 389 ---- .3085B .2695A .2695A .2755 -.0245 .3000 390 ---- .3015B .2630A .3015B .2690 -.0245 .2935 14 391 ---- .2945B .2570A .2570A .2625 -.0240 .2865 10 392 ---- .2880B .2505A .2505A .2565 -.0235 .2800 393 ---- .2815B .2445A .2445A .2505 -.0230 .2735 394 .2570 .2745B .2375A .2375A .2445 -.0230 1 .2675 395 ---- .2730B .2315A .2315A .2385 -.0225 .2610 5 396 ---- .2665B .2260A .2260A .2325 -.0225 .2550 397 ---- .2600B .2200A .2200A .2265 -.0225 .2490 398 ---- .2540B .2145A .2145A .2205 -.0225 .2430 27 399 ---- .2480B .2090A .2090A .2150 -.0220 .2370 400 ---- .2420B .2035A .2035A .2095 -.0220 .2315 692 401 ---- .2360B .1985A .1985A .2040 -.0215 .2255 402 ---- .2300B .1930A .1930A .1990 -.0210 .2200 403 ---- .2245B .1880A .1880A .1940 -.0205 .2145 11 404 ---- .2185B .1830A .1830A .1890 -.0200 .2090 11 405 ---- .2130B .1780A .1780A .1840 -.0200 .2040 789 406 ---- .2080B .1730A .1730A .1790 -.0195 .1985 407 ---- .2025B .1685A .1685A .1745 -.0190 .1935 408 ---- .1975B .1640A .1640A .1700 -.0185 .1885 2 2 409 ---- .1920B .1595A .1595A .1655 -.0180 .1835 2 410 ---- .1870B .1550A .1550A .1610 -.0175 20 .1785 19 1100 411 ---- .1820B .1505A .1505A .1565 -.0175 .1740 412 ---- .1775B .1465A .1465A .1525 -.0165 .1690 83 84 413 ---- .1725B .1420A .1420A .1480 -.0165 .1645 414 ---- .1680B .1380A .1380A .1440 -.0160 .1600 13 415 ---- .1635B .1340A .1340A .1400 -.0160 11 .1560 62 416 ---- .1590B .1305A .1305A .1360 -.0155 .1515 417 ---- .1545B .1265A .1265A .1325 -.0150 .1475 418 ---- .1505B .1230A .1230A .1285 -.0145 .1430 419 ---- .1460B .1195A .1195A .1250 -.0140 .1390 420 ---- .1420B .1160A .1160A .1215 -.0140 .1355 784 421 ---- .1380B .1125A .1125A .1180 -.0135 .1315 422 ---- .1340B .1090A .1090A .1145 -.0135 .1280 423 ---- .1305B .1060A .1060A .1115 -.0125 .1240 424 ---- .1265B .1025A .1025A .1080 -.0125 .1205 20 425 ---- .1230B .0995A .0995A .1050 -.0120 55 .1170 829 426 ---- .1195B .0965A .0965A .1020 -.0115 .1135 1 427 ---- .1160B .0935A .0935A .0990 -.0115 .1105 428 ---- .1125B .0910A .0910A .0960 -.0110 .1070 429 ---- .1095B .0880A .0880A .0935 -.0105 .1040 430 .0895 .1060B .0855A .0915A .0905 -.0105 400 .1010 255 431 ---- .1030B .0830A .0830A .0880 -.0100 .0980 432 ---- .1000B .0805A .0805A .0855 -.0095 .0950 435 ---- .0910B .0735A .0735A .0780 -.0090 22 .0870 16 203 440 ---- .0780B .0630A .0630A .0670 -.0075 .0745 579 445 ---- .0670B .0535A .0535A .0575 -.0065 .0640 33 450 .0505 .0570B .0460A .0505 .0490 -.0055 1 .0545 23 1040 455 ---- .0485B .0395A .0395A .0420 -.0045 15 .0465 10 137 460 ---- .0415B .0335A .0335A .0360 -.0035 .0395 3 13 465 ---- .0350B .0290A .0290A .0305 -.0030 .0335 233 470 ---- .0300B .0250A .0250A .0260 -.0025 .0285 303 475 ---- .0255B .0215A .0215A .0225 -.0020 3 .0245 1 1026 480 ---- .0215B .0185A .0185A .0190 -.0015 .0205 107 485 ---- .0185B .0160A .0160A .0165 -.0015 .0180 11 490 ---- .0160B .0135A .0135A .0140 -.0010 3 .0150 624 495 ---- .0135B .0120A .0120A .0125 -.0005 .0130 10 500 .0100 .0115B .0100 .0110B .0105 -.0010 4 .0115 5 743 505 ---- ---- .0095A .0095A .0095 -.0005 .0100 1 510 ---- ---- .0080A .0080A .0080 -.0005 .0085 29 515 ---- ---- ---- ---- .0070 -.0005 .0075 10 520 ---- ---- ---- ---- .0060 -.0005 .0065 61 525 ---- ---- ---- ---- .0055 -.0005 .0060 7 530 ---- ---- ---- ---- .0050 -.0005 .0055 10 535 ---- ---- ---- ---- .0040 -.0005 .0045 70 540 ---- ---- ---- ---- .0040 UNCH .0040 5 545 ---- ---- ---- ---- .0035 -.0005 .0040 14 550 ---- ---- ---- ---- .0030 -.0005 .0035 44 555 ---- ---- ---- ---- .0025 -.0005 .0030 7 560 ---- ---- ---- ---- .0025 -.0005 .0030 2 565 ---- ---- ---- ---- .0020 -.0005 .0025 570 ---- ---- ---- ---- .0020 -.0005 .0025 56 575 ---- ---- ---- ---- .0015 -.0005 .0020 6 580 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- 3.8225 -.0320 3.8545 050 ---- ---- ---- ---- 3.5725 -.0320 3.6045 075 ---- ---- ---- ---- 3.3225 -.0320 3.3545 100 ---- ---- ---- ---- 3.0725 -.0320 3.1045 125 ---- ---- ---- ---- 2.8225 -.0320 2.8545 150 ---- ---- ---- ---- 2.5725 -.0320 2.6045 175 ---- ---- ---- ---- 2.3225 -.0320 2.3545 200 ---- ---- ---- ---- 2.0725 -.0320 2.1045 220 ---- ---- ---- ---- 1.8725 -.0320 1.9045 225 ---- ---- ---- ---- 1.8225 -.0320 1.8545 230 ---- ---- ---- ---- 1.7725 -.0320 1.8045 235 ---- ---- ---- ---- 1.7225 -.0320 1.7545 240 ---- ---- ---- ---- 1.6725 -.0320 1.7045 245 ---- ---- ---- ---- 1.6225 -.0320 1.6545 250 ---- ---- ---- ---- 1.5725 -.0320 1.6045 255 ---- ---- ---- ---- 1.5225 -.0320 1.5545 260 ---- ---- ---- ---- 1.4725 -.0320 1.5045 7 265 ---- ---- ---- ---- 1.4225 -.0320 1.4545 270 ---- ---- ---- ---- 1.3725 -.0320 1.4045 1 275 ---- ---- ---- ---- 1.3225 -.0320 1.3545 280 ---- ---- ---- ---- 1.2725 -.0320 1.3045 285 ---- ---- ---- ---- 1.2225 -.0320 1.2545 290 ---- ---- ---- ---- 1.1725 -.0320 1.2045 295 ---- ---- ---- ---- 1.1230 -.0315 1.1545 300 ---- ---- ---- ---- 1.0730 -.0320 1.1050 48 305 ---- ---- ---- ---- 1.0240 -.0315 1.0555 310 ---- ---- ---- ---- .9750 -.0315 1.0065 4 315 ---- ---- ---- ---- .9260 -.0315 .9575 320 ---- .9280B .8730A .8730A .8780 -.0310 .9090 325 ---- ---- ---- ---- .8300 -.0310 .8610 330 ---- .8320B .7780A .7780A .7830 -.0305 .8135 335 ---- ---- ---- ---- .7370 -.0295 .7665 340 ---- .7380B .6855A .6855A .6915 -.0290 .7205 345 ---- ---- ---- ---- .6465 -.0285 .6750 350 ---- .6470B .5970A .5970A .6030 -.0280 .6310 13 355 ---- ---- ---- ---- .5605 -.0270 .5875 360 ---- .5600B .5130A .5130A .5190 -.0265 .5455 10 365 ---- .5165B .4760A .4760A .4790 -.0260 .5050 370 ---- .4780B .4345A .4345A .4405 -.0250 .4655 1 375 ---- .4380B .3975A .3975A .4035 -.0245 .4280 4 380 ---- .4020B .3625A .3625A .3685 -.0235 .3920 385 ---- .3670B .3295A .3295A .3355 -.0225 .3580 390 ---- .3335B .2975A .2975A .3040 -.0215 .3255 395 ---- .3070B .2680A .2680A .2750 -.0200 .2950 400 ---- .2775B .2410A .2410A .2480 -.0185 .2665 33 405 ---- .2500B .2160A .2160A .2230 -.0170 .2400 1 96 410 ---- .2245B .1930A .1930A .2000 -.0155 .2155 256 415 ---- .2010B .1715A .1715A .1790 -.0140 .1930 118 420 ---- .1795B .1530A .1530A .1595 -.0125 .1720 9 8 425 ---- .1600B .1360A .1360A .1420 -.0110 .1530 4 430 ---- .1420B .1210A .1210A .1260 -.0100 .1360 353 435 ---- .1260B .1070A .1070A .1115 -.0090 30 .1205 20 109 440 ---- .1110B .0945A .0945A .0990 -.0075 .1065 1086 445 ---- .0980B .0835A .0835A .0875 -.0065 .0940 10 450 .0820 .0865B .0735A .0735A .0770 -.0060 10 .0830 125 455 ---- .0760B .0650A .0650A .0680 -.0050 .0730 460 ---- .0665B .0575A .0575A .0600 -.0040 .0640 2 465 ---- .0585B .0505A .0505A .0525 -.0040 .0565 10 470 .0460 .0515B .0445A .0470B .0465 -.0030 1 .0495 350 475 ---- .0450B .0395A .0395A .0410 -.0025 30 .0435 20 100 480 ---- .0395B .0350A .0350A .0360 -.0020 .0380 68 485 ---- .0350B .0310A .0310A .0320 -.0015 .0335 490 ---- .0305B .0270A .0270A .0280 -.0015 .0295 1004 495 ---- .0265B .0240A .0265B .0250 -.0010 .0260 4 500 ---- .0235B .0210A .0235B .0220 -.0010 .0230 9 505 ---- ---- .0190A .0190A .0195 -.0010 .0205 510 ---- ---- .0170A .0170A .0175 -.0005 .0180 4 515 ---- ---- .0155A .0155A .0155 -.0005 .0160 2 520 ---- ---- .0140A .0140A .0140 -.0005 .0145 32 525 ---- ---- .0125A .0125A .0125 -.0005 .0130 48 530 ---- ---- ---- ---- .0110 -.0005 .0115 535 ---- ---- ---- ---- .0100 -.0005 .0105 2 540 ---- ---- ---- ---- .0090 -.0005 .0095 545 ---- ---- ---- ---- .0085 UNCH .0085 4 550 ---- ---- ---- ---- .0075 -.0005 .0080 2 555 ---- ---- ---- ---- .0070 UNCH .0070 1 560 ---- ---- ---- ---- .0065 UNCH .0065 565 ---- ---- ---- ---- .0060 UNCH .0060 570 ---- ---- ---- ---- .0055 UNCH .0055 575 ---- ---- ---- ---- .0050 UNCH .0050 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 1 625 ---- ---- ---- ---- .0025 UNCH .0025 13 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8225 -.0320 3.8545 050 ---- ---- ---- ---- 3.5725 -.0320 3.6045 075 ---- ---- ---- ---- 3.3225 -.0320 3.3545 100 ---- ---- ---- ---- 3.0725 -.0320 3.1045 125 ---- ---- ---- ---- 2.8225 -.0320 2.8545 150 ---- ---- ---- ---- 2.5725 -.0320 2.6045 175 ---- ---- ---- ---- 2.3225 -.0320 2.3545 200 ---- ---- ---- ---- 2.0725 -.0320 2.1045 220 ---- ---- ---- ---- 1.8725 -.0320 1.9045 225 ---- ---- ---- ---- 1.8225 -.0320 1.8545 230 ---- ---- ---- ---- 1.7725 -.0320 1.8045 235 ---- ---- ---- ---- 1.7225 -.0320 1.7545 240 ---- ---- ---- ---- 1.6725 -.0320 1.7045 245 ---- ---- ---- ---- 1.6225 -.0320 1.6545 250 ---- ---- ---- ---- 1.5725 -.0320 1.6045 255 ---- ---- ---- ---- 1.5225 -.0320 1.5545 260 ---- ---- ---- ---- 1.4725 -.0320 1.5045 265 ---- ---- ---- ---- 1.4225 -.0320 1.4545 270 ---- ---- ---- ---- 1.3725 -.0320 1.4045 275 ---- ---- ---- ---- 1.3225 -.0320 1.3545 280 ---- ---- ---- ---- 1.2725 -.0320 1.3045 285 ---- ---- ---- ---- 1.2230 -.0320 1.2550 290 ---- ---- ---- ---- 1.1730 -.0325 1.2055 295 ---- ---- ---- ---- 1.1240 -.0320 1.1560 300 ---- ---- 1.0780A 1.0780A 1.0750 -.0320 1.1070 2 305 ---- ---- ---- ---- 1.0265 -.0320 1.0585 310 ---- 1.0285B .9740A .9740A .9785 -.0320 1.0105 315 ---- ---- ---- ---- .9315 -.0310 .9625 320 ---- .9330B .8795A .8795A .8845 -.0310 .9155 325 ---- ---- ---- ---- .8385 -.0305 .8690 330 ---- .8400B .7880A .7880A .7935 -.0295 .8230 335 ---- ---- ---- ---- .7490 -.0290 .7780 340 ---- .7500B .7000A .7000A .7055 -.0285 .7340 345 ---- ---- ---- ---- .6630 -.0275 .6905 350 ---- .6635B .6155A .6155A .6215 -.0270 .6485 355 ---- .6140B .5800A .5800A .5810 -.0265 .6075 360 ---- .5810B .5360A .5360A .5420 -.0255 .5675 365 ---- .5410B .5020A .5020A .5045 -.0245 .5290 370 ---- .5035B .4620A .4620A .4680 -.0245 .4925 375 ---- .4670B .4275A .4275A .4335 -.0235 .4570 380 ---- .4320B .3945A .3945A .4005 -.0230 .4235 385 ---- .3990B .3630A .3630A .3690 -.0220 .3910 6 390 ---- .3720B .3320A .3320A .3390 -.0220 .3610 66 395 ---- .3420B .3045A .3045A .3110 -.0210 .3320 10 400 ---- .3140B .2780A .2780A .2845 -.0200 .3045 27 405 ---- .2870B .2535A .2535A .2595 -.0185 .2780 38 410 ---- .2625B .2305A .2305A .2365 -.0170 .2535 524 415 ---- .2390B .2100A .2100A .2150 -.0150 .2300 160 420 ---- .2175B .1905A .1905A .1955 -.0130 .2085 2 7 425 ---- .1975B .1725A .1725A .1770 -.0120 .1890 64 430 .1590 .1790B .1560A .1560A .1605 -.0105 6 .1710 6 91 435 ---- .1620B .1410A .1410A .1450 -.0100 .1550 2 244 440 ---- .1465B .1275A .1275A .1315 -.0090 .1405 1094 445 ---- .1325B .1155A .1155A .1185 -.0085 .1270 3 450 ---- .1195B .1035A .1035A .1070 -.0080 .1150 50 1126 455 ---- .1075B .0935A .0935A .0965 -.0075 .1040 100 460 ---- .0970B .0845A .0845A .0875 -.0065 .0940 240 465 ---- .0870B .0765A .0765A .0785 -.0060 .0845 19 470 ---- .0785B .0690A .0690A .0710 -.0050 6 .0760 4 27 475 ---- .0705B .0620A .0620A .0640 -.0045 .0685 4 77 480 ---- .0630B .0560A .0560A .0575 -.0040 .0615 1320 485 ---- .0565B .0505A .0505A .0520 -.0035 .0555 166 490 ---- .0510B .0460A .0460A .0470 -.0030 .0500 21 495 ---- .0460B .0415A .0415A .0425 -.0025 .0450 10 500 .0385 .0415B .0375A .0375A .0380 -.0025 9 .0405 9 178 505 ---- .0370B .0340A .0370B .0345 -.0020 .0365 11 510 ---- .0335B .0310A .0335B .0310 -.0020 .0330 8 515 ---- ---- .0280A .0280A .0280 -.0020 .0300 56 520 ---- ---- .0255A .0255A .0255 -.0015 12 .0270 8 646 525 ---- ---- .0235A .0235A .0230 -.0015 .0245 60 530 ---- ---- .0215A .0215A .0210 -.0015 .0225 304 535 ---- ---- .0195A .0195A .0190 -.0015 .0205 50 540 ---- ---- .0180A .0180A .0175 -.0010 .0185 545 ---- ---- .0165A .0165A .0160 -.0010 .0170 10 550 ---- ---- ---- ---- .0145 -.0010 .0155 25 555 ---- ---- ---- ---- .0135 -.0010 .0145 560 ---- ---- ---- ---- .0125 -.0005 .0130 565 ---- ---- ---- ---- .0115 -.0005 .0120 10 570 ---- ---- ---- ---- .0105 -.0010 .0115 575 ---- ---- ---- ---- .0100 -.0005 .0105 70 580 ---- ---- ---- ---- .0090 -.0005 .0095 600 ---- ---- .0070A .0070A .0070 -.0005 .0075 21 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8245 -.0290 3.8535 050 ---- ---- ---- ---- 3.5745 -.0290 3.6035 075 ---- ---- ---- ---- 3.3245 -.0290 3.3535 100 ---- ---- ---- ---- 3.0745 -.0290 3.1035 125 ---- ---- ---- ---- 2.8245 -.0290 2.8535 150 ---- ---- ---- ---- 2.5745 -.0290 2.6035 175 ---- ---- ---- ---- 2.3245 -.0290 2.3535 200 ---- ---- ---- ---- 2.0745 -.0290 2.1035 220 ---- ---- ---- ---- 1.8745 -.0290 1.9035 225 ---- ---- ---- ---- 1.8245 -.0290 1.8535 230 ---- ---- ---- ---- 1.7745 -.0290 1.8035 235 ---- ---- ---- ---- 1.7245 -.0290 1.7535 240 ---- ---- ---- ---- 1.6745 -.0290 1.7035 245 ---- ---- ---- ---- 1.6245 -.0290 1.6535 250 ---- ---- ---- ---- 1.5745 -.0290 1.6035 255 ---- ---- ---- ---- 1.5245 -.0290 1.5535 260 ---- ---- ---- ---- 1.4745 -.0290 1.5035 265 ---- ---- ---- ---- 1.4245 -.0290 1.4535 270 ---- ---- ---- ---- 1.3745 -.0290 1.4035 275 ---- ---- ---- ---- 1.3250 -.0285 1.3535 280 ---- ---- ---- ---- 1.2755 -.0285 1.3040 285 ---- ---- ---- ---- 1.2260 -.0285 1.2545 290 ---- ---- ---- ---- 1.1770 -.0285 1.2055 295 ---- ---- ---- ---- 1.1285 -.0285 1.1570 300 ---- 1.1285B 1.0745A 1.0745A 1.0805 -.0285 1.1090 1 305 ---- ---- ---- ---- 1.0330 -.0280 1.0610 310 ---- 1.0330B .9800A .9800A .9860 -.0280 1.0140 315 ---- ---- ---- ---- .9400 -.0275 .9675 320 ---- .9400B .8885A .8885A .8940 -.0275 .9215 325 ---- ---- ---- ---- .8495 -.0270 .8765 330 ---- .8495B .8000A .8000A .8055 -.0265 .8320 335 ---- ---- ---- ---- .7625 -.0260 .7885 340 ---- .7625B .7145A .7145A .7205 -.0255 .7460 2 7 345 ---- ---- ---- ---- .6795 -.0250 .7045 350 ---- .6790B .6340A .6340A .6395 -.0245 .6640 4 355 ---- ---- ---- ---- .6005 -.0240 .6245 360 ---- .6000B .5575A .5575A .5630 -.0230 .5860 365 ---- ---- .5215A .5215A .5265 -.0225 .5490 370 ---- .5255B .4865A .4865A .4920 -.0215 .5135 375 ---- .4905B .4530A .4530A .4585 -.0210 .4795 380 ---- .4570B .4210A .4210A .4260 -.0205 .4465 4 385 ---- .4245B .3900A .3900A .3955 -.0200 .4155 4 390 ---- .3980B .3595A .3595A .3665 -.0190 .3855 1 1 395 ---- .3690B .3325A .3325A .3390 -.0180 .3570 5 400 ---- .3415B .3070A .3070A .3130 -.0175 .3305 20 405 ---- .3155B .2825A .2825A .2885 -.0165 .3050 10 10 410 ---- .2910B .2600A .2600A .2655 -.0155 .2810 415 ---- .2680B .2390A .2390A .2445 -.0140 .2585 10 10 420 ---- .2465B .2195A .2195A .2245 -.0130 .2375 425 ---- .2265B .2010A .2010A .2060 -.0125 .2185 1 430 ---- .2075B .1845A .1845A .1890 -.0110 .2000 435 ---- .1905B .1690A .1690A .1730 -.0105 .1835 440 ---- .1740B .1545A .1545A .1585 -.0100 .1685 445 ---- .1595B .1415A .1415A .1455 -.0085 7 .1540 23 23 450 ---- .1455B .1295A .1295A .1330 -.0080 .1410 1 455 ---- .1330B .1185A .1185A .1220 -.0075 .1295 460 ---- .1215B .1085A .1085A .1115 -.0070 .1185 465 ---- .1110B .0990A .0990A .1020 -.0060 .1080 150 470 ---- .1015B .0910A .0910A .0935 -.0055 .0990 510 475 ---- .0925B .0835A .0835A .0855 -.0050 .0905 480 ---- .0845B .0765A .0765A .0780 -.0050 .0830 81 485 ---- .0770B .0700A .0700A .0715 -.0045 .0760 490 ---- .0700B .0645A .0645A .0655 -.0040 .0695 495 ---- .0640B .0590A .0590A .0600 -.0035 .0635 1 500 ---- .0585B .0540A .0540A .0550 -.0030 .0580 14 505 ---- .0535B .0495A .0495A .0505 -.0025 .0530 510 ---- .0490B .0455A .0490B .0460 -.0025 .0485 515 ---- ---- .0420A .0420A .0425 -.0020 .0445 520 ---- ---- .0385A .0385A .0390 -.0020 .0410 525 ---- ---- .0355A .0355A .0360 -.0015 .0375 2 530 ---- ---- .0330A .0330A .0330 -.0015 .0345 535 ---- ---- .0305A .0305A .0305 -.0010 .0315 540 ---- ---- .0280A .0280A .0280 -.0010 .0290 545 ---- ---- .0260A .0260A .0260 -.0005 .0265 550 ---- ---- .0240A .0240A .0240 -.0005 .0245 3 555 ---- ---- .0225A .0225A .0220 -.0010 .0230 560 ---- ---- ---- ---- .0205 -.0005 .0210 565 ---- ---- ---- ---- .0190 -.0005 .0195 570 ---- ---- ---- ---- .0180 -.0005 .0185 575 ---- ---- ---- ---- .0165 -.0005 .0170 580 ---- ---- ---- ---- .0155 -.0005 .0160 600 ---- ---- ---- ---- .0120 -.0005 .0125 625 ---- ---- ---- ---- .0090 -.0005 .0095 650 ---- ---- ---- ---- .0070 UNCH .0070 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8245 -.0290 3.8535 050 ---- ---- ---- ---- 3.5745 -.0290 3.6035 075 ---- ---- ---- ---- 3.3245 -.0290 3.3535 100 ---- ---- ---- ---- 3.0745 -.0290 3.1035 125 ---- ---- ---- ---- 2.8245 -.0290 2.8535 150 ---- ---- ---- ---- 2.5745 -.0290 2.6035 175 ---- ---- ---- ---- 2.3245 -.0290 2.3535 200 ---- ---- ---- ---- 2.0745 -.0290 2.1035 220 ---- ---- ---- ---- 1.8745 -.0290 1.9035 225 ---- ---- ---- ---- 1.8245 -.0290 1.8535 230 ---- ---- ---- ---- 1.7745 -.0290 1.8035 235 ---- ---- ---- ---- 1.7245 -.0290 1.7535 240 ---- ---- ---- ---- 1.6745 -.0290 1.7035 245 ---- ---- ---- ---- 1.6245 -.0290 1.6535 250 ---- ---- ---- ---- 1.5745 -.0290 1.6035 255 ---- ---- ---- ---- 1.5245 -.0290 1.5535 260 ---- ---- ---- ---- 1.4745 -.0290 1.5035 265 ---- ---- ---- ---- 1.4245 -.0290 1.4535 270 ---- ---- ---- ---- 1.3750 -.0290 1.4040 2 275 ---- ---- ---- ---- 1.3255 -.0290 1.3545 280 ---- ---- ---- ---- 1.2765 -.0290 1.3055 8 285 ---- ---- ---- ---- 1.2280 -.0285 1.2565 290 ---- 1.2270B 1.1750A 1.1750A 1.1800 -.0285 1.2085 295 ---- ---- ---- ---- 1.1320 -.0285 1.1605 300 ---- 1.1315B 1.0805A 1.0805A 1.0850 -.0280 1.1130 305 ---- ---- ---- ---- 1.0390 -.0275 1.0665 310 ---- 1.0380B .9885A .9885A .9930 -.0275 1.0205 315 ---- ---- ---- ---- .9485 -.0270 .9755 320 ---- .9475B .8990A .8990A .9045 -.0265 .9310 325 ---- ---- ---- ---- .8615 -.0255 .8870 330 ---- .8595B .8135A .8135A .8190 -.0255 .8445 335 ---- ---- ---- ---- .7775 -.0245 .8020 340 ---- .7755B .7310A .7310A .7370 -.0240 .7610 345 ---- ---- ---- ---- .6975 -.0235 .7210 350 ---- .6945B .6525A .6525A .6585 -.0230 .6815 355 ---- ---- ---- ---- .6210 -.0225 .6435 360 ---- .6180B .5795A .5795A .5845 -.0220 .6065 365 ---- ---- .5445A .5445A .5490 -.0220 .5710 370 ---- .5460B .5105A .5105A .5150 -.0215 .5365 375 ---- .5120B .4785A .4785A .4820 -.0215 .5035 380 ---- .4790B .4475A .4475A .4505 -.0210 .4715 385 ---- .4480B .4155A .4155A .4210 -.0205 .4415 390 ---- .4210B .3875A .3875A .3925 -.0200 .4125 395 ---- .3935B .3605A .3605A .3655 -.0195 .3850 200 400 ---- .3660B .3350A .3350A .3395 -.0195 .3590 2 405 ---- .3405B .3110A .3110A .3155 -.0185 .3340 410 ---- .3175B .2890A .2890A .2930 -.0175 .3105 415 ---- .2945B .2680A .2680A .2720 -.0160 .2880 40 420 ---- .2730B .2485A .2485A .2520 -.0150 .2670 425 ---- .2535B .2305A .2305A .2335 -.0140 .2475 430 ---- .2360B .2135A .2135A .2165 -.0125 .2290 435 ---- .2175B .1980A .1980A .2005 -.0115 .2120 440 ---- .2010B .1835A .1835A .1855 -.0110 .1965 445 ---- .1865B .1695A .1695A .1720 -.0100 .1820 450 ---- .1720B .1565A .1565A .1590 -.0095 .1685 1 455 ---- .1595B .1455A .1455A .1470 -.0085 .1555 460 ---- .1465B .1340A .1340A .1360 -.0080 .1440 465 ---- .1355B .1225A .1225A .1255 -.0075 .1330 470 ---- .1250B .1135A .1135A .1160 -.0070 .1230 475 ---- .1150B .1050A .1050A .1070 -.0070 .1140 200 480 ---- .1060B .0970A .1060B .0990 -.0060 .1050 485 ---- .0980B .0900A .0980B .0910 -.0060 .0970 490 ---- ---- .0830A .0830A .0840 -.0060 .0900 1 495 ---- .0835B .0770A .0835B .0775 -.0055 .0830 500 ---- ---- .0715A .0715A .0720 -.0050 .0770 1 505 ---- ---- .0680A .0680A .0665 -.0045 .0710 10 10 510 ---- ---- .0630A .0630A .0615 -.0040 .0655 515 ---- ---- .0585A .0585A .0570 -.0040 .0610 520 ---- ---- .0545A .0545A .0530 -.0035 .0565 30 32 525 ---- ---- .0505A .0505A .0490 -.0030 .0520 530 ---- ---- .0470A .0470A .0455 -.0030 .0485 25 535 ---- ---- .0440A .0440A .0425 -.0025 .0450 540 ---- ---- .0410A .0410A .0395 -.0020 .0415 2 545 ---- ---- .0385A .0385A .0370 -.0020 .0390 550 ---- ---- ---- ---- .0345 -.0015 .0360 2 555 ---- ---- ---- ---- .0320 -.0015 .0335 560 ---- ---- ---- ---- .0300 -.0015 .0315 2 565 ---- ---- ---- ---- .0280 -.0015 .0295 570 ---- ---- ---- ---- .0265 -.0010 .0275 575 ---- ---- ---- ---- .0245 -.0010 .0255 580 ---- ---- ---- ---- .0230 -.0010 .0240 600 ---- ---- ---- ---- .0180 -.0005 .0185 625 ---- ---- ---- ---- .0135 -.0005 .0140 650 ---- ---- ---- ---- .0105 UNCH .0105 2 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0065 UNCH .0065 1 725 ---- ---- ---- ---- .0055 UNCH .0055 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8245 -.0290 3.8535 050 ---- ---- ---- ---- 3.5745 -.0290 3.6035 075 ---- ---- ---- ---- 3.3245 -.0290 3.3535 100 ---- ---- ---- ---- 3.0745 -.0290 3.1035 125 ---- ---- ---- ---- 2.8245 -.0290 2.8535 150 ---- ---- ---- ---- 2.5745 -.0290 2.6035 175 ---- ---- ---- ---- 2.3245 -.0290 2.3535 200 ---- ---- ---- ---- 2.0745 -.0290 2.1035 1 220 ---- ---- ---- ---- 1.8745 -.0290 1.9035 225 ---- ---- ---- ---- 1.8245 -.0290 1.8535 230 ---- ---- ---- ---- 1.7745 -.0290 1.8035 235 ---- ---- ---- ---- 1.7245 -.0290 1.7535 240 ---- ---- ---- ---- 1.6745 -.0290 1.7035 245 ---- ---- ---- ---- 1.6245 -.0290 1.6535 250 ---- ---- ---- ---- 1.5745 -.0290 1.6035 255 ---- ---- ---- ---- 1.5245 -.0290 1.5535 260 ---- ---- ---- ---- 1.4745 -.0290 1.5035 265 ---- ---- ---- ---- 1.4250 -.0290 1.4540 270 ---- ---- ---- ---- 1.3760 -.0285 1.4045 275 ---- ---- ---- ---- 1.3275 -.0285 1.3560 280 ---- 1.3185B 1.2745A 1.2745A 1.2790 -.0285 1.3075 285 ---- ---- ---- ---- 1.2315 -.0275 1.2590 290 ---- 1.2290B 1.1795A 1.1795A 1.1840 -.0275 1.2115 295 ---- ---- ---- ---- 1.1375 -.0270 1.1645 300 ---- 1.1350B 1.0870A 1.0870A 1.0915 -.0265 1.1180 305 ---- ---- ---- ---- 1.0460 -.0265 1.0725 310 ---- 1.0435B .9970A .9970A 1.0015 -.0260 1.0275 315 ---- ---- ---- ---- .9580 -.0255 .9835 320 ---- .9550B .9100A .9100A .9150 -.0250 .9400 325 ---- ---- ---- ---- .8730 -.0245 .8975 330 ---- .8695B .8270A .8270A .8315 -.0245 .8560 335 ---- ---- ---- ---- .7910 -.0245 .8155 340 ---- .7875B .7470A .7470A .7515 -.0240 .7755 345 ---- ---- ---- ---- .7130 -.0235 .7365 350 ---- .7090B .6715A .6715A .6755 -.0230 .6985 5 355 ---- ---- ---- ---- .6385 -.0230 .6615 360 ---- .6345B .6000A .6000A .6030 -.0225 .6255 365 ---- .5990B .5660A .5660A .5690 -.0220 .5910 370 ---- .5650B .5330A .5330A .5355 -.0220 .5575 375 ---- .5315B .5020A .5020A .5035 -.0215 .5250 380 ---- .5000B .4715A .4715A .4730 -.0215 .4945 385 ---- .4695B .4395A .4395A .4435 -.0215 .4650 390 ---- .4405B .4115A .4115A .4155 -.0210 .4365 10 395 ---- .4125B .3850A .3850A .3890 -.0205 .4095 400 ---- .3860B .3590A .3590A .3635 -.0205 .3840 1 3 405 ---- .3610B .3360A .3360A .3400 -.0195 .3595 20 410 ---- .3440B .3140A .3140A .3175 -.0185 .3360 50 415 ---- .3210B .2930A .2930A .2965 -.0170 .3135 10 138 420 ---- .3000B .2735A .2735A .2770 -.0160 .2930 8 425 ---- .2795B .2555A .2555A .2585 -.0150 .2735 170 430 ---- .2610B .2385A .2385A .2410 -.0140 .2550 435 ---- .2430B .2230A .2230A .2245 -.0135 .2380 200 440 ---- .2265B .2080A .2255B .2095 -.0125 .2220 445 ---- .2110B .1945A .2100B .1955 -.0115 .2070 450 ---- .1965B .1810A .1955B .1820 -.0115 .1935 103 1093 455 ---- .1830B .1695A .1820B .1695 -.0110 .1805 460 ---- .1705B .1580A .1700B .1580 -.0100 .1680 1 76 465 ---- .1585B .1475A .1575B .1475 -.0090 .1565 409 470 ---- .1475B .1355A .1470B .1375 -.0085 .1460 154 475 ---- .1375B .1265A .1375B .1280 -.0080 .1360 181 480 ---- .1280B .1180A .1180A .1195 -.0075 1 .1270 4 16 485 ---- .1190B .1100A .1100A .1115 -.0070 .1185 137 490 ---- .1110B .1030A .1030A .1040 -.0065 .1105 1 495 ---- ---- .0960A .0960A .0970 -.0060 .1030 10 500 ---- ---- .0895A .0895A .0905 -.0055 1 .0960 205 441 505 ---- .0900B .0860A .0860A .0845 -.0050 .0895 510 ---- ---- .0810A .0810A .0790 -.0045 .0835 515 ---- ---- .0760A .0760A .0740 -.0040 .0780 520 ---- ---- .0710A .0710A .0690 -.0040 .0730 525 ---- ---- .0665A .0665A .0645 -.0035 .0680 530 ---- ---- .0630A .0630A .0605 -.0035 .0640 6 535 ---- ---- .0585A .0585A .0565 -.0030 .0595 540 ---- ---- .0555A .0555A .0530 -.0030 .0560 545 ---- ---- ---- ---- .0500 -.0025 .0525 550 ---- ---- ---- ---- .0470 -.0025 .0495 21 555 ---- ---- ---- ---- .0440 -.0025 .0465 560 ---- ---- ---- ---- .0415 -.0020 .0435 565 ---- ---- ---- ---- .0390 -.0020 .0410 570 ---- ---- ---- ---- .0365 -.0025 .0390 575 ---- ---- ---- ---- .0345 -.0020 .0365 160 580 ---- ---- ---- ---- .0325 -.0020 .0345 10 600 ---- ---- ---- ---- .0265 -.0015 .0280 65 625 ---- ---- ---- ---- .0205 -.0015 .0220 20 650 ---- ---- ---- ---- .0165 -.0010 .0175 20 675 ---- ---- ---- ---- .0135 -.0010 .0145 10 700 ---- ---- ---- ---- .0115 -.0005 .0120 3 725 ---- ---- ---- ---- .0100 UNCH .0100 10 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0075 +.0010 .0065 103 825 ---- ---- ---- ---- .0070 +.0010 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8240 -.0270 3.8510 050 ---- ---- ---- ---- 3.5740 -.0270 3.6010 075 ---- ---- ---- ---- 3.3240 -.0270 3.3510 100 ---- ---- ---- ---- 3.0740 -.0270 3.1010 125 ---- ---- ---- ---- 2.8240 -.0270 2.8510 150 ---- ---- ---- ---- 2.5740 -.0270 2.6010 175 ---- ---- ---- ---- 2.3240 -.0270 2.3510 200 ---- ---- ---- ---- 2.0740 -.0270 2.1010 220 ---- ---- ---- ---- 1.8740 -.0270 1.9010 225 ---- ---- ---- ---- 1.8240 -.0270 1.8510 230 ---- ---- ---- ---- 1.7740 -.0270 1.8010 235 ---- ---- ---- ---- 1.7240 -.0270 1.7510 240 ---- ---- ---- ---- 1.6740 -.0270 1.7010 245 ---- ---- ---- ---- 1.6240 -.0270 1.6510 250 ---- ---- ---- ---- 1.5740 -.0270 1.6010 255 ---- ---- ---- ---- 1.5240 -.0270 1.5510 260 ---- ---- ---- ---- 1.4745 -.0265 1.5010 265 ---- ---- ---- ---- 1.4255 -.0255 1.4510 270 ---- ---- ---- ---- 1.3770 -.0245 1.4015 275 ---- ---- ---- ---- 1.3285 -.0245 1.3530 280 ---- ---- 1.2775A 1.2775A 1.2810 -.0240 1.3050 285 ---- ---- ---- ---- 1.2335 -.0245 1.2580 290 ---- ---- 1.1835A 1.1835A 1.1870 -.0240 1.2110 295 ---- ---- ---- ---- 1.1410 -.0245 1.1655 300 ---- ---- 1.0930A 1.0930A 1.0955 -.0245 1.1200 305 ---- ---- ---- ---- 1.0510 -.0245 1.0755 310 ---- ---- 1.0050A 1.0050A 1.0075 -.0245 1.0320 315 ---- ---- ---- ---- .9645 -.0245 .9890 320 ---- ---- .9200A .9200A .9230 -.0240 .9470 325 ---- ---- ---- ---- .8820 -.0235 .9055 330 ---- ---- .8385A .8385A .8415 -.0240 .8655 335 ---- ---- ---- ---- .8025 -.0235 .8260 340 ---- ---- .7610A .7610A .7640 -.0230 .7870 345 ---- ---- ---- ---- .7265 -.0230 .7495 350 ---- ---- .6875A .6875A .6900 -.0230 .7130 35 355 ---- ---- .6520A .6520A .6540 -.0230 .6770 360 ---- ---- .6180A .6180A .6200 -.0225 .6425 365 ---- ---- .5845A .5845A .5865 -.0225 .6090 370 ---- ---- .5530A .5530A .5540 -.0220 .5760 375 ---- ---- .5220A .5220A .5230 -.0215 .5445 380 ---- ---- .4925A .4925A .4935 -.0210 .5145 385 ---- ---- .4640A .4640A .4645 -.0205 .4850 390 ---- ---- .4370A .4370A .4375 -.0195 .4570 395 ---- ---- .4115A .4115A .4115 -.0190 .4305 400 ---- ---- .3870A .3870A .3865 -.0180 .4045 405 ---- ---- .3635A .3635A .3630 -.0175 .3805 410 ---- ---- .3415A .3415A .3410 -.0160 .3570 415 ---- ---- .3205A .3205A .3200 -.0150 .3350 420 ---- ---- .3010A .3010A .3000 -.0145 .3145 425 ---- ---- .2825A .2825A .2815 -.0130 .2945 430 ---- ---- .2655A .2655A .2640 -.0120 .2760 435 ---- ---- .2490A .2490A .2475 -.0110 .2585 440 ---- ---- .2335A .2335A .2320 -.0100 .2420 445 ---- ---- .2195A .2195A .2175 -.0090 .2265 450 ---- ---- .2060A .2060A .2040 -.0080 .2120 455 ---- ---- .1935A .1935A .1915 -.0065 .1980 460 ---- ---- .1815A .1815A .1795 -.0055 .1850 465 ---- ---- .1705A .1705A .1680 -.0050 .1730 470 ---- ---- .1600A .1600A .1575 -.0040 .1615 475 ---- ---- .1500A .1500A .1480 -.0030 .1510 480 ---- ---- ---- ---- .1385 -.0025 .1410 485 ---- ---- ---- ---- .1300 -.0015 .1315 1 490 ---- ---- ---- ---- .1220 -.0005 .1225 1 495 ---- ---- ---- ---- .1145 +.0005 .1140 1 500 ---- ---- ---- ---- .1075 +.0010 .1065 5 70 505 ---- ---- ---- ---- .1005 +.0015 .0990 510 ---- ---- ---- ---- .0945 +.0020 .0925 515 ---- ---- ---- ---- .0885 +.0025 .0860 520 ---- ---- ---- ---- .0830 +.0030 .0800 525 ---- .0750B ---- .0750B .0780 +.0035 .0745 530 ---- .0700B ---- .0700B .0735 +.0040 .0695 535 ---- .0655B ---- .0655B .0690 +.0045 .0645 540 ---- .0615B ---- .0615B .0650 +.0050 .0600 545 ---- .0575B ---- .0575B .0610 +.0050 .0560 550 ---- .0540B ---- .0540B .0575 +.0055 .0520 555 ---- .0505B ---- .0505B .0540 +.0055 .0485 560 ---- .0475B ---- .0470B .0510 +.0060 .0450 565 ---- .0445B ---- .0440B .0480 +.0060 .0420 570 ---- .0415B ---- .0415B .0455 +.0065 .0390 575 ---- .0390B ---- .0390B .0430 +.0070 .0360 600 ---- .0285B ---- .0285B .0325 +.0075 .0250 625 ---- .0210B ---- .0210B .0250 +.0075 .0175 650 ---- .0155B ---- .0155B .0195 +.0075 .0120 675 ---- .0120B ---- .0115B .0155 +.0070 .0085 700 ---- .0090B ---- .0090B .0125 +.0065 .0060 725 ---- .0070B ---- .0070B .0105 +.0060 .0045 750 ---- .0055B ---- .0055B .0085 +.0055 .0030 775 ---- .0040B ---- .0040B .0070 +.0050 .0020 800 ---- .0030B ---- .0030B .0060 +.0045 .0015 825 ---- .0025B ---- .0025B .0055 +.0045 .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8240 -.0270 3.8510 050 ---- ---- ---- ---- 3.5740 -.0270 3.6010 075 ---- ---- ---- ---- 3.3240 -.0270 3.3510 100 ---- ---- ---- ---- 3.0740 -.0270 3.1010 125 ---- ---- ---- ---- 2.8240 -.0270 2.8510 150 ---- ---- ---- ---- 2.5740 -.0270 2.6010 175 ---- ---- ---- ---- 2.3240 -.0270 2.3510 200 ---- ---- ---- ---- 2.0740 -.0270 2.1010 220 ---- ---- ---- ---- 1.8740 -.0270 1.9010 225 ---- ---- ---- ---- 1.8240 -.0270 1.8510 230 ---- ---- ---- ---- 1.7740 -.0270 1.8010 235 ---- ---- ---- ---- 1.7240 -.0270 1.7510 240 ---- ---- ---- ---- 1.6740 -.0270 1.7010 245 ---- ---- ---- ---- 1.6240 -.0270 1.6510 250 ---- ---- ---- ---- 1.5740 -.0270 1.6010 255 ---- ---- ---- ---- 1.5240 -.0270 1.5510 260 ---- ---- ---- ---- 1.4740 -.0270 1.5010 265 ---- ---- ---- ---- 1.4245 -.0270 1.4515 270 ---- ---- ---- ---- 1.3760 -.0265 1.4025 275 ---- ---- ---- ---- 1.3280 -.0265 1.3545 280 ---- ---- ---- ---- 1.2810 -.0265 1.3075 285 ---- ---- ---- ---- 1.2345 -.0260 1.2605 290 ---- ---- ---- ---- 1.1890 -.0260 1.2150 295 ---- ---- ---- ---- 1.1440 -.0255 1.1695 300 ---- ---- ---- ---- 1.1000 -.0255 1.1255 305 ---- ---- ---- ---- 1.0565 -.0250 1.0815 310 ---- ---- ---- ---- 1.0140 -.0250 1.0390 315 ---- ---- ---- ---- .9720 -.0250 .9970 320 ---- ---- ---- ---- .9310 -.0245 .9555 325 ---- ---- ---- ---- .8910 -.0240 .9150 330 ---- ---- ---- ---- .8520 -.0235 .8755 335 ---- ---- ---- ---- .8135 -.0235 .8370 340 ---- ---- ---- ---- .7765 -.0230 .7995 345 ---- ---- ---- ---- .7400 -.0225 .7625 350 ---- ---- ---- ---- .7045 -.0220 .7265 355 ---- ---- ---- ---- .6700 -.0220 .6920 360 ---- ---- ---- ---- .6365 -.0215 .6580 365 ---- ---- ---- ---- .6040 -.0210 .6250 370 ---- ---- ---- ---- .5730 -.0205 .5935 375 ---- ---- ---- ---- .5425 -.0200 .5625 380 ---- ---- ---- ---- .5135 -.0195 .5330 385 ---- ---- ---- ---- .4850 -.0190 .5040 390 ---- ---- ---- ---- .4580 -.0185 .4765 395 ---- ---- ---- ---- .4325 -.0180 .4505 400 ---- ---- ---- ---- .4075 -.0175 .4250 405 ---- ---- ---- ---- .3840 -.0170 .4010 410 ---- ---- ---- ---- .3615 -.0165 .3780 415 ---- ---- ---- ---- .3400 -.0160 .3560 420 ---- ---- ---- ---- .3200 -.0150 .3350 425 ---- ---- ---- ---- .3010 -.0145 .3155 430 ---- ---- ---- ---- .2825 -.0140 .2965 435 ---- ---- ---- ---- .2655 -.0135 .2790 440 ---- ---- ---- ---- .2490 -.0130 .2620 445 ---- ---- ---- ---- .2335 -.0130 .2465 450 ---- ---- ---- ---- .2190 -.0125 .2315 455 ---- ---- ---- ---- .2055 -.0115 .2170 460 ---- ---- ---- ---- .1925 -.0115 .2040 465 ---- ---- ---- ---- .1805 -.0105 .1910 470 ---- ---- ---- ---- .1690 -.0105 .1795 475 ---- ---- ---- ---- .1585 -.0095 .1680 480 ---- ---- ---- ---- .1480 -.0095 .1575 485 ---- ---- ---- ---- .1385 -.0090 .1475 490 ---- ---- ---- ---- .1295 -.0085 .1380 495 ---- ---- ---- ---- .1215 -.0080 .1295 500 ---- ---- ---- ---- .1135 -.0075 .1210 505 ---- ---- ---- ---- .1060 -.0075 .1135 510 ---- ---- ---- ---- .0990 -.0070 .1060 515 ---- ---- ---- ---- .0925 -.0065 .0990 520 ---- ---- ---- ---- .0865 -.0060 .0925 525 ---- ---- ---- ---- .0805 -.0060 .0865 530 ---- ---- ---- ---- .0750 -.0060 .0810 535 ---- ---- ---- ---- .0700 -.0055 .0755 540 ---- ---- ---- ---- .0655 -.0050 .0705 545 ---- ---- ---- ---- .0610 -.0050 .0660 550 ---- ---- ---- ---- .0570 -.0045 .0615 555 ---- ---- ---- ---- .0530 -.0045 .0575 560 ---- ---- ---- ---- .0495 -.0040 .0535 565 ---- ---- ---- ---- .0460 -.0040 .0500 570 ---- ---- ---- ---- .0430 -.0040 .0470 575 ---- ---- ---- ---- .0400 -.0035 .0435 600 ---- ---- ---- ---- .0280 -.0030 .0310 625 ---- ---- ---- ---- .0200 -.0020 .0220 650 ---- ---- ---- ---- .0140 -.0015 .0155 675 ---- ---- ---- ---- .0100 -.0010 .0110 700 ---- ---- ---- ---- .0070 -.0010 .0080 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8240 -.0270 3.8510 050 ---- ---- ---- ---- 3.5740 -.0270 3.6010 075 ---- ---- ---- ---- 3.3240 -.0270 3.3510 100 ---- ---- ---- ---- 3.0740 -.0270 3.1010 125 ---- ---- ---- ---- 2.8240 -.0270 2.8510 150 ---- ---- ---- ---- 2.5740 -.0270 2.6010 175 ---- ---- ---- ---- 2.3240 -.0270 2.3510 200 ---- ---- ---- ---- 2.0740 -.0270 2.1010 220 ---- ---- ---- ---- 1.8740 -.0270 1.9010 225 ---- ---- ---- ---- 1.8240 -.0270 1.8510 230 ---- ---- ---- ---- 1.7740 -.0270 1.8010 235 ---- ---- ---- ---- 1.7240 -.0270 1.7510 240 ---- ---- ---- ---- 1.6740 -.0270 1.7010 245 ---- ---- ---- ---- 1.6240 -.0270 1.6510 250 ---- ---- ---- ---- 1.5740 -.0270 1.6010 255 ---- ---- ---- ---- 1.5240 -.0270 1.5510 260 ---- ---- ---- ---- 1.4750 -.0270 1.5020 265 ---- ---- ---- ---- 1.4270 -.0265 1.4535 270 ---- ---- ---- ---- 1.3790 -.0265 1.4055 275 ---- ---- ---- ---- 1.3325 -.0260 1.3585 280 ---- ---- ---- ---- 1.2860 -.0265 1.3125 285 ---- ---- ---- ---- 1.2410 -.0255 1.2665 290 ---- ---- ---- ---- 1.1960 -.0260 1.2220 295 ---- ---- ---- ---- 1.1520 -.0255 1.1775 300 ---- ---- ---- ---- 1.1090 -.0250 1.1340 305 ---- ---- ---- ---- 1.0665 -.0250 1.0915 310 ---- ---- ---- ---- 1.0250 -.0245 1.0495 315 ---- ---- ---- ---- .9840 -.0245 1.0085 320 ---- ---- ---- ---- .9440 -.0240 .9680 325 ---- ---- ---- ---- .9050 -.0240 .9290 330 ---- ---- ---- ---- .8665 -.0235 .8900 335 ---- ---- ---- ---- .8295 -.0230 .8525 340 ---- ---- ---- ---- .7925 -.0230 .8155 345 ---- ---- ---- ---- .7570 -.0225 .7795 350 ---- ---- ---- ---- .7225 -.0220 .7445 355 ---- ---- ---- ---- .6885 -.0215 .7100 360 ---- ---- ---- ---- .6560 -.0210 .6770 365 ---- ---- ---- ---- .6240 -.0205 .6445 370 ---- ---- ---- ---- .5930 -.0205 .6135 375 ---- ---- ---- ---- .5630 -.0200 .5830 380 ---- ---- ---- ---- .5345 -.0190 .5535 385 ---- ---- ---- ---- .5065 -.0190 .5255 390 ---- ---- ---- ---- .4800 -.0180 .4980 395 ---- ---- ---- ---- .4540 -.0180 .4720 400 ---- ---- ---- ---- .4295 -.0175 .4470 405 ---- ---- ---- ---- .4060 -.0170 .4230 410 ---- ---- ---- ---- .3840 -.0160 .4000 415 ---- ---- ---- ---- .3625 -.0160 .3785 171 420 ---- ---- ---- ---- .3425 -.0150 .3575 425 ---- ---- ---- ---- .3230 -.0150 .3380 430 ---- ---- ---- ---- .3050 -.0140 .3190 435 ---- ---- ---- ---- .2875 -.0140 .3015 440 ---- ---- ---- ---- .2710 -.0135 .2845 445 ---- ---- ---- ---- .2555 -.0130 .2685 450 ---- ---- ---- ---- .2410 -.0125 .2535 455 ---- ---- ---- ---- .2270 -.0120 .2390 460 ---- ---- ---- ---- .2140 -.0115 .2255 465 ---- ---- ---- ---- .2015 -.0110 .2125 470 ---- ---- ---- ---- .1900 -.0105 .2005 475 ---- ---- ---- ---- .1790 -.0100 .1890 480 ---- ---- ---- ---- .1685 -.0095 .1780 485 ---- ---- ---- ---- .1585 -.0095 .1680 171 490 ---- ---- ---- ---- .1495 -.0085 .1580 495 ---- ---- ---- ---- .1405 -.0085 .1490 500 ---- ---- ---- ---- .1320 -.0085 .1405 505 ---- ---- ---- ---- .1245 -.0080 .1325 510 ---- ---- ---- ---- .1170 -.0075 .1245 515 ---- ---- ---- ---- .1100 -.0075 .1175 520 ---- ---- ---- ---- .1035 -.0070 .1105 525 ---- ---- ---- ---- .0975 -.0065 .1040 530 ---- ---- ---- ---- .0915 -.0065 .0980 535 ---- ---- ---- ---- .0860 -.0060 .0920 540 ---- ---- ---- ---- .0810 -.0055 .0865 545 ---- ---- ---- ---- .0760 -.0055 .0815 550 ---- ---- ---- ---- .0715 -.0055 .0770 555 ---- ---- ---- ---- .0675 -.0050 .0725 575 ---- ---- ---- ---- .0525 -.0040 .0565 600 ---- ---- ---- ---- .0385 -.0035 .0420 625 ---- ---- ---- ---- .0285 -.0025 .0310 650 ---- ---- ---- ---- .0210 -.0020 .0230 675 ---- ---- ---- ---- .0155 -.0015 .0170 700 ---- ---- ---- ---- .0115 -.0015 .0130 725 ---- ---- ---- ---- .0090 -.0005 .0095 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0040 -.0005 .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 -.0300 3.8510 050 ---- ---- ---- ---- 3.5710 -.0300 3.6010 075 ---- ---- ---- ---- 3.3210 -.0300 3.3510 100 ---- ---- ---- ---- 3.0710 -.0300 3.1010 125 ---- ---- ---- ---- 2.8210 -.0300 2.8510 150 ---- ---- ---- ---- 2.5710 -.0300 2.6010 175 ---- ---- ---- ---- 2.3210 -.0300 2.3510 200 ---- ---- ---- ---- 2.0710 -.0300 2.1010 225 ---- ---- ---- ---- 1.8210 -.0300 1.8510 230 ---- ---- ---- ---- 1.7710 -.0300 1.8010 235 ---- ---- ---- ---- 1.7210 -.0300 1.7510 240 ---- ---- ---- ---- 1.6710 -.0300 1.7010 245 ---- ---- ---- ---- 1.6210 -.0300 1.6510 250 ---- ---- ---- ---- 1.5710 -.0300 1.6010 255 ---- ---- ---- ---- 1.5220 -.0295 1.5515 260 ---- ---- ---- ---- 1.4735 -.0295 1.5030 265 ---- ---- ---- ---- 1.4255 -.0295 1.4550 270 ---- ---- ---- ---- 1.3790 -.0290 1.4080 275 ---- ---- ---- ---- 1.3325 -.0290 1.3615 280 ---- ---- ---- ---- 1.2870 -.0290 1.3160 285 ---- ---- ---- ---- 1.2425 -.0285 1.2710 290 ---- ---- ---- ---- 1.1985 -.0280 1.2265 295 ---- ---- ---- ---- 1.1550 -.0280 1.1830 300 ---- ---- ---- ---- 1.1130 -.0275 1.1405 305 ---- ---- ---- ---- 1.0710 -.0275 1.0985 310 ---- ---- ---- ---- 1.0305 -.0270 1.0575 315 ---- ---- ---- ---- .9905 -.0265 1.0170 320 ---- ---- ---- ---- .9510 -.0265 .9775 325 ---- ---- ---- ---- .9130 -.0260 .9390 330 ---- ---- ---- ---- .8755 -.0255 .9010 335 ---- ---- ---- ---- .8385 -.0255 .8640 340 ---- ---- ---- ---- .8030 -.0245 .8275 345 ---- ---- ---- ---- .7680 -.0245 .7925 350 ---- ---- ---- ---- .7340 -.0240 .7580 355 ---- ---- ---- ---- .7010 -.0235 .7245 360 ---- ---- ---- ---- .6690 -.0230 .6920 365 ---- ---- ---- ---- .6375 -.0225 .6600 370 ---- ---- ---- ---- .6075 -.0220 .6295 375 ---- ---- ---- ---- .5780 -.0215 .5995 380 ---- ---- ---- ---- .5500 -.0210 .5710 385 ---- ---- ---- ---- .5225 -.0205 .5430 390 ---- ---- ---- ---- .4965 -.0200 .5165 395 ---- ---- ---- ---- .4710 -.0195 .4905 400 ---- ---- ---- ---- .4470 -.0190 .4660 405 ---- ---- ---- ---- .4240 -.0185 .4425 410 ---- ---- ---- ---- .4020 -.0175 .4195 415 ---- ---- ---- ---- .3805 -.0175 .3980 420 ---- ---- ---- ---- .3605 -.0170 .3775 425 ---- ---- ---- ---- .3415 -.0160 .3575 430 ---- ---- ---- ---- .3230 -.0160 .3390 435 ---- ---- ---- ---- .3060 -.0150 .3210 440 ---- ---- ---- ---- .2895 -.0145 .3040 445 ---- ---- ---- ---- .2735 -.0145 .2880 450 ---- ---- ---- ---- .2590 -.0135 .2725 455 ---- ---- ---- ---- .2445 -.0135 .2580 460 ---- ---- ---- ---- .2315 -.0125 .2440 465 ---- ---- ---- ---- .2185 -.0125 .2310 470 ---- ---- ---- ---- .2070 -.0115 .2185 475 ---- ---- ---- ---- .1955 -.0115 .2070 480 ---- ---- ---- ---- .1845 -.0110 .1955 485 ---- ---- ---- ---- .1745 -.0105 .1850 490 ---- ---- ---- ---- .1650 -.0100 .1750 495 ---- ---- ---- ---- .1560 -.0095 .1655 500 ---- ---- ---- ---- .1470 -.0095 .1565 505 ---- ---- ---- ---- .1390 -.0090 .1480 510 ---- ---- ---- ---- .1315 -.0085 .1400 515 ---- ---- ---- ---- .1240 -.0080 .1320 520 ---- ---- ---- ---- .1170 -.0080 .1250 525 ---- ---- ---- ---- .1105 -.0075 .1180 530 ---- ---- ---- ---- .1045 -.0070 .1115 535 ---- ---- ---- ---- .0985 -.0070 .1055 540 ---- ---- ---- ---- .0930 -.0065 .0995 545 ---- ---- ---- ---- .0875 -.0065 .0940 550 ---- ---- ---- ---- .0830 -.0060 .0890 555 ---- ---- ---- ---- .0780 -.0060 .0840 575 ---- ---- ---- ---- .0620 -.0050 .0670 600 ---- ---- ---- ---- .0465 -.0040 .0505 625 ---- ---- ---- ---- .0350 -.0030 .0380 650 ---- ---- ---- ---- .0265 -.0025 .0290 675 ---- ---- ---- ---- .0200 -.0020 .0220 700 ---- ---- ---- ---- .0150 -.0015 .0165 725 ---- ---- ---- ---- .0115 -.0015 .0130 750 ---- ---- ---- ---- .0090 -.0010 .0100 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0055 -.0005 .0060 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 -.0300 3.8510 050 ---- ---- ---- ---- 3.5710 -.0300 3.6010 075 ---- ---- ---- ---- 3.3210 -.0300 3.3510 100 ---- ---- ---- ---- 3.0710 -.0300 3.1010 125 ---- ---- ---- ---- 2.8210 -.0300 2.8510 150 ---- ---- ---- ---- 2.5710 -.0300 2.6010 175 ---- ---- ---- ---- 2.3210 -.0300 2.3510 200 ---- ---- ---- ---- 2.0710 -.0300 2.1010 225 ---- ---- ---- ---- 1.8210 -.0300 1.8510 230 ---- ---- ---- ---- 1.7710 -.0300 1.8010 235 ---- ---- ---- ---- 1.7210 -.0300 1.7510 240 ---- ---- ---- ---- 1.6710 -.0300 1.7010 245 ---- ---- ---- ---- 1.6210 -.0300 1.6510 250 ---- ---- ---- ---- 1.5720 -.0295 1.6015 255 ---- ---- ---- ---- 1.5235 -.0295 1.5530 260 ---- ---- ---- ---- 1.4755 -.0295 1.5050 265 ---- ---- ---- ---- 1.4290 -.0290 1.4580 270 ---- ---- ---- ---- 1.3825 -.0290 1.4115 275 ---- ---- ---- ---- 1.3370 -.0290 1.3660 280 ---- ---- ---- ---- 1.2925 -.0285 1.3210 285 ---- ---- ---- ---- 1.2485 -.0285 1.2770 290 ---- ---- ---- ---- 1.2055 -.0280 1.2335 295 ---- ---- ---- ---- 1.1630 -.0280 1.1910 300 ---- ---- ---- ---- 1.1215 -.0275 1.1490 305 ---- ---- ---- ---- 1.0805 -.0275 1.1080 310 ---- ---- ---- ---- 1.0405 -.0270 1.0675 315 ---- ---- ---- ---- 1.0015 -.0265 1.0280 320 ---- ---- ---- ---- .9630 -.0260 .9890 325 ---- ---- ---- ---- .9255 -.0255 .9510 330 ---- ---- ---- ---- .8885 -.0255 .9140 335 ---- ---- ---- ---- .8525 -.0250 .8775 340 ---- ---- ---- ---- .8175 -.0245 .8420 345 ---- ---- ---- ---- .7835 -.0240 .8075 350 ---- ---- ---- ---- .7500 -.0240 .7740 355 ---- ---- ---- ---- .7175 -.0235 .7410 360 ---- ---- ---- ---- .6860 -.0230 .7090 365 ---- ---- ---- ---- .6555 -.0220 .6775 370 ---- ---- ---- ---- .6255 -.0220 .6475 375 ---- ---- ---- ---- .5965 -.0215 .6180 380 ---- ---- ---- ---- .5690 -.0210 .5900 385 ---- ---- ---- ---- .5420 -.0205 .5625 390 ---- ---- ---- ---- .5160 -.0200 .5360 4 395 ---- ---- ---- ---- .4910 -.0195 .5105 400 ---- ---- ---- ---- .4670 -.0190 .4860 405 ---- ---- ---- ---- .4440 -.0185 .4625 410 ---- ---- ---- ---- .4220 -.0180 .4400 415 ---- ---- ---- ---- .4010 -.0175 .4185 420 ---- ---- ---- ---- .3810 -.0170 .3980 425 ---- ---- ---- ---- .3620 -.0165 .3785 430 ---- ---- ---- ---- .3435 -.0160 .3595 435 ---- ---- ---- ---- .3260 -.0155 .3415 440 ---- ---- ---- ---- .3095 -.0150 .3245 445 ---- ---- ---- ---- .2940 -.0140 .3080 450 ---- ---- ---- ---- .2790 -.0135 .2925 455 ---- ---- ---- ---- .2645 -.0135 .2780 460 ---- ---- ---- ---- .2510 -.0130 .2640 465 ---- ---- ---- ---- .2380 -.0125 .2505 470 ---- ---- ---- ---- .2260 -.0120 .2380 475 ---- ---- ---- ---- .2140 -.0120 .2260 480 ---- ---- ---- ---- .2030 -.0115 .2145 485 ---- ---- ---- ---- .1925 -.0110 .2035 490 ---- ---- ---- ---- .1825 -.0105 .1930 495 ---- ---- ---- ---- .1735 -.0100 .1835 500 ---- ---- ---- ---- .1645 -.0095 .1740 505 ---- ---- ---- ---- .1560 -.0090 .1650 510 ---- ---- ---- ---- .1475 -.0090 .1565 515 ---- ---- ---- ---- .1400 -.0085 .1485 520 ---- ---- ---- ---- .1330 -.0080 .1410 525 ---- ---- ---- ---- .1260 -.0080 .1340 550 ---- ---- ---- ---- .0965 -.0065 .1030 575 ---- ---- ---- ---- .0735 -.0055 .0790 600 ---- ---- ---- ---- .0565 -.0045 .0610 625 ---- ---- ---- ---- .0435 -.0035 .0470 650 ---- ---- ---- ---- .0335 -.0025 .0360 675 ---- ---- ---- ---- .0260 -.0020 .0280 700 ---- ---- ---- ---- .0200 -.0020 .0220 725 ---- ---- ---- ---- .0155 -.0015 .0170 750 ---- ---- ---- ---- .0120 -.0015 .0135 775 ---- ---- ---- ---- .0095 -.0010 .0105 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 -.0290 3.8460 050 ---- ---- ---- ---- 3.5670 -.0290 3.5960 075 ---- ---- ---- ---- 3.3170 -.0290 3.3460 100 ---- ---- ---- ---- 3.0670 -.0290 3.0960 125 ---- ---- ---- ---- 2.8170 -.0290 2.8460 150 ---- ---- ---- ---- 2.5670 -.0290 2.5960 175 ---- ---- ---- ---- 2.3170 -.0290 2.3460 200 ---- ---- ---- ---- 2.0670 -.0290 2.0960 225 ---- ---- ---- ---- 1.8170 -.0290 1.8460 230 ---- ---- ---- ---- 1.7670 -.0290 1.7960 235 ---- ---- ---- ---- 1.7170 -.0290 1.7460 240 ---- ---- ---- ---- 1.6670 -.0290 1.6960 245 ---- ---- ---- ---- 1.6175 -.0290 1.6465 250 ---- ---- ---- ---- 1.5690 -.0285 1.5975 255 ---- ---- ---- ---- 1.5215 -.0285 1.5500 260 ---- ---- ---- ---- 1.4745 -.0280 1.5025 265 ---- ---- ---- ---- 1.4280 -.0285 1.4565 270 ---- ---- ---- ---- 1.3830 -.0275 1.4105 275 ---- ---- ---- ---- 1.3380 -.0280 1.3660 280 ---- ---- ---- ---- 1.2945 -.0275 1.3220 285 ---- ---- ---- ---- 1.2510 -.0275 1.2785 290 ---- ---- ---- ---- 1.2090 -.0270 1.2360 295 ---- ---- ---- ---- 1.1675 -.0265 1.1940 300 ---- ---- ---- ---- 1.1265 -.0265 1.1530 305 ---- ---- ---- ---- 1.0865 -.0265 1.1130 310 ---- ---- ---- ---- 1.0475 -.0260 1.0735 315 ---- ---- ---- ---- 1.0090 -.0255 1.0345 320 ---- ---- ---- ---- .9715 -.0250 .9965 325 ---- ---- ---- ---- .9350 -.0245 .9595 330 ---- ---- ---- ---- .8990 -.0245 .9235 335 ---- ---- ---- ---- .8640 -.0240 .8880 340 ---- ---- ---- ---- .8300 -.0235 .8535 345 ---- ---- ---- ---- .7965 -.0230 .8195 350 ---- ---- ---- ---- .7640 -.0225 .7865 355 ---- ---- ---- ---- .7320 -.0225 .7545 360 ---- ---- ---- ---- .7015 -.0220 .7235 365 ---- ---- ---- ---- .6715 -.0215 .6930 370 ---- ---- ---- ---- .6425 -.0210 .6635 375 ---- ---- ---- ---- .6145 -.0205 .6350 380 ---- ---- ---- ---- .5870 -.0205 .6075 385 ---- ---- ---- ---- .5605 -.0200 .5805 390 ---- ---- ---- ---- .5355 -.0190 .5545 395 ---- ---- ---- ---- .5110 -.0185 .5295 400 ---- ---- ---- ---- .4870 -.0185 .5055 405 ---- ---- ---- ---- .4645 -.0180 .4825 410 ---- ---- ---- ---- .4430 -.0175 .4605 415 ---- ---- ---- ---- .4220 -.0170 .4390 420 ---- ---- ---- ---- .4020 -.0165 .4185 425 ---- ---- ---- ---- .3830 -.0160 .3990 430 ---- ---- ---- ---- .3645 -.0155 .3800 435 ---- ---- ---- ---- .3470 -.0150 .3620 440 ---- ---- ---- ---- .3305 -.0145 .3450 445 ---- ---- ---- ---- .3145 -.0140 .3285 450 ---- ---- ---- ---- .2990 -.0140 .3130 455 ---- ---- ---- ---- .2845 -.0135 .2980 460 ---- ---- ---- ---- .2710 -.0130 .2840 465 ---- ---- ---- ---- .2575 -.0125 .2700 470 ---- ---- ---- ---- .2450 -.0120 .2570 475 ---- ---- ---- ---- .2330 -.0120 .2450 480 ---- ---- ---- ---- .2220 -.0110 .2330 485 ---- ---- ---- ---- .2110 -.0110 .2220 490 ---- ---- ---- ---- .2005 -.0105 .2110 495 ---- ---- ---- ---- .1910 -.0100 .2010 500 ---- ---- ---- ---- .1815 -.0095 .1910 505 ---- ---- ---- ---- .1725 -.0095 .1820 510 ---- ---- ---- ---- .1640 -.0090 .1730 515 ---- ---- ---- ---- .1560 -.0085 .1645 520 ---- ---- ---- ---- .1480 -.0085 .1565 525 ---- ---- ---- ---- .1410 -.0080 .1490 550 ---- ---- ---- ---- .1090 -.0070 .1160 575 ---- ---- ---- ---- .0845 -.0055 .0900 600 ---- ---- ---- ---- .0655 -.0045 .0700 625 ---- ---- ---- ---- .0510 -.0035 .0545 650 ---- ---- ---- ---- .0395 -.0030 .0425 675 ---- ---- ---- ---- .0310 -.0025 .0335 700 ---- ---- ---- ---- .0240 -.0020 .0260 725 ---- ---- ---- ---- .0190 -.0015 .0205 750 ---- ---- ---- ---- .0150 -.0010 .0160 775 ---- ---- ---- ---- .0115 -.0015 .0130 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 -.0290 3.8460 050 ---- ---- ---- ---- 3.5670 -.0290 3.5960 075 ---- ---- ---- ---- 3.3170 -.0290 3.3460 100 ---- ---- ---- ---- 3.0670 -.0290 3.0960 125 ---- ---- ---- ---- 2.8170 -.0290 2.8460 150 ---- ---- ---- ---- 2.5670 -.0290 2.5960 175 ---- ---- ---- ---- 2.3170 -.0290 2.3460 200 ---- ---- ---- ---- 2.0670 -.0290 2.0960 225 ---- ---- ---- ---- 1.8170 -.0290 1.8460 230 ---- ---- ---- ---- 1.7670 -.0290 1.7960 235 ---- ---- ---- ---- 1.7170 -.0290 1.7460 240 ---- ---- ---- ---- 1.6675 -.0285 1.6960 245 ---- ---- ---- ---- 1.6185 -.0285 1.6470 250 ---- ---- ---- ---- 1.5705 -.0285 1.5990 255 ---- ---- ---- ---- 1.5235 -.0280 1.5515 260 ---- ---- ---- ---- 1.4770 -.0280 1.5050 265 ---- ---- ---- ---- 1.4315 -.0280 1.4595 270 ---- ---- ---- ---- 1.3865 -.0280 1.4145 275 ---- ---- ---- ---- 1.3425 -.0275 1.3700 280 ---- ---- ---- ---- 1.2995 -.0270 1.3265 285 ---- ---- ---- ---- 1.2570 -.0270 1.2840 290 ---- ---- ---- ---- 1.2150 -.0270 1.2420 295 ---- ---- ---- ---- 1.1740 -.0270 1.2010 300 ---- ---- ---- ---- 1.1340 -.0265 1.1605 305 ---- ---- ---- ---- 1.0950 -.0260 1.1210 310 ---- ---- ---- ---- 1.0565 -.0255 1.0820 315 ---- ---- ---- ---- 1.0185 -.0255 1.0440 320 ---- ---- ---- ---- .9815 -.0250 1.0065 325 ---- ---- ---- ---- .9455 -.0245 .9700 330 ---- ---- ---- ---- .9105 -.0240 .9345 335 ---- ---- ---- ---- .8760 -.0235 .8995 340 ---- ---- ---- ---- .8420 -.0235 .8655 345 ---- ---- ---- ---- .8095 -.0230 .8325 350 ---- ---- ---- ---- .7775 -.0225 .8000 355 ---- ---- ---- ---- .7460 -.0225 .7685 360 ---- ---- ---- ---- .7160 -.0220 .7380 365 ---- ---- ---- ---- .6865 -.0215 .7080 370 ---- ---- ---- ---- .6580 -.0210 .6790 375 ---- ---- ---- ---- .6300 -.0210 .6510 380 ---- ---- ---- ---- .6035 -.0200 .6235 385 ---- ---- ---- ---- .5775 -.0195 .5970 390 ---- ---- ---- ---- .5525 -.0190 .5715 395 ---- ---- ---- ---- .5280 -.0190 .5470 400 ---- ---- ---- ---- .5050 -.0185 .5235 405 ---- ---- ---- ---- .4825 -.0180 .5005 410 ---- ---- ---- ---- .4610 -.0175 .4785 415 ---- ---- ---- ---- .4405 -.0170 .4575 420 ---- ---- ---- ---- .4205 -.0165 .4370 425 ---- ---- ---- ---- .4015 -.0160 .4175 430 ---- ---- ---- ---- .3830 -.0160 .3990 435 ---- ---- ---- ---- .3655 -.0155 .3810 440 ---- ---- ---- ---- .3490 -.0145 .3635 445 ---- ---- ---- ---- .3330 -.0145 .3475 450 ---- ---- ---- ---- .3175 -.0140 .3315 455 ---- ---- ---- ---- .3030 -.0135 .3165 460 ---- ---- ---- ---- .2890 -.0130 .3020 465 ---- ---- ---- ---- .2755 -.0130 .2885 470 ---- ---- ---- ---- .2630 -.0125 .2755 475 ---- ---- ---- ---- .2510 -.0120 .2630 480 ---- ---- ---- ---- .2395 -.0115 .2510 485 ---- ---- ---- ---- .2280 -.0115 .2395 490 ---- ---- ---- ---- .2175 -.0110 .2285 495 ---- ---- ---- ---- .2075 -.0105 .2180 500 ---- ---- ---- ---- .1980 -.0100 .2080 505 ---- ---- ---- ---- .1890 -.0095 .1985 510 ---- ---- ---- ---- .1800 -.0095 .1895 515 ---- ---- ---- ---- .1720 -.0090 .1810 520 ---- ---- ---- ---- .1640 -.0085 .1725 525 ---- ---- ---- ---- .1560 -.0090 .1650 550 ---- ---- ---- ---- .1230 -.0075 .1305 575 ---- ---- ---- ---- .0970 -.0060 .1030 600 ---- ---- ---- ---- .0770 -.0045 .0815 625 ---- ---- ---- ---- .0605 -.0045 .0650 650 ---- ---- ---- ---- .0480 -.0035 .0515 675 ---- ---- ---- ---- .0385 -.0025 .0410 700 ---- ---- ---- ---- .0305 -.0025 .0330 725 ---- ---- ---- ---- .0245 -.0020 .0265 750 ---- ---- ---- ---- .0195 -.0020 .0215 775 ---- ---- ---- ---- .0160 -.0015 .0175 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 -.0275 3.8405 050 ---- ---- ---- ---- 3.5630 -.0275 3.5905 075 ---- ---- ---- ---- 3.3130 -.0275 3.3405 100 ---- ---- ---- ---- 3.0630 -.0275 3.0905 125 ---- ---- ---- ---- 2.8130 -.0275 2.8405 150 ---- ---- ---- ---- 2.5630 -.0275 2.5905 175 ---- ---- ---- ---- 2.3130 -.0275 2.3405 200 ---- ---- ---- ---- 2.0630 -.0275 2.0905 225 ---- ---- ---- ---- 1.8130 -.0275 1.8405 230 ---- ---- ---- ---- 1.7630 -.0275 1.7905 235 ---- ---- ---- ---- 1.7130 -.0275 1.7405 240 ---- ---- ---- ---- 1.6645 -.0270 1.6915 245 ---- ---- ---- ---- 1.6160 -.0275 1.6435 250 ---- ---- ---- ---- 1.5690 -.0270 1.5960 255 ---- ---- ---- ---- 1.5225 -.0270 1.5495 260 ---- ---- ---- ---- 1.4770 -.0265 1.5035 265 ---- ---- ---- ---- 1.4320 -.0265 1.4585 270 ---- ---- ---- ---- 1.3880 -.0260 1.4140 275 ---- ---- ---- ---- 1.3445 -.0260 1.3705 280 ---- ---- ---- ---- 1.3020 -.0260 1.3280 285 ---- ---- ---- ---- 1.2605 -.0255 1.2860 290 ---- ---- ---- ---- 1.2195 -.0255 1.2450 295 ---- ---- ---- ---- 1.1795 -.0250 1.2045 300 ---- ---- ---- ---- 1.1400 -.0245 1.1645 305 ---- ---- ---- ---- 1.1015 -.0245 1.1260 310 ---- ---- ---- ---- 1.0635 -.0240 1.0875 315 ---- ---- ---- ---- 1.0265 -.0240 1.0505 320 ---- ---- ---- ---- .9905 -.0235 1.0140 325 ---- ---- ---- ---- .9550 -.0230 .9780 330 ---- ---- ---- ---- .9200 -.0230 .9430 335 ---- ---- ---- ---- .8865 -.0225 .9090 340 ---- ---- ---- ---- .8535 -.0220 .8755 345 ---- ---- ---- ---- .8210 -.0220 .8430 350 ---- ---- ---- ---- .7895 -.0215 .8110 355 ---- ---- ---- ---- .7590 -.0210 .7800 360 ---- ---- ---- ---- .7290 -.0210 .7500 365 ---- ---- ---- ---- .7000 -.0205 .7205 370 ---- ---- ---- ---- .6720 -.0200 .6920 375 ---- ---- ---- ---- .6450 -.0195 .6645 380 ---- ---- ---- ---- .6185 -.0190 .6375 385 ---- ---- ---- ---- .5930 -.0185 .6115 390 ---- ---- ---- ---- .5680 -.0185 .5865 395 ---- ---- ---- ---- .5440 -.0180 .5620 400 ---- ---- ---- ---- .5210 -.0175 .5385 405 ---- ---- ---- ---- .4990 -.0170 .5160 410 ---- ---- ---- ---- .4775 -.0165 .4940 415 ---- ---- ---- ---- .4570 -.0160 .4730 420 ---- ---- ---- ---- .4370 -.0160 .4530 425 ---- ---- ---- ---- .4180 -.0155 .4335 430 ---- ---- ---- ---- .4000 -.0150 .4150 435 ---- ---- ---- ---- .3825 -.0145 .3970 440 ---- ---- ---- ---- .3660 -.0140 .3800 445 ---- ---- ---- ---- .3500 -.0135 .3635 450 ---- ---- ---- ---- .3345 -.0135 .3480 455 ---- ---- ---- ---- .3200 -.0130 .3330 460 ---- ---- ---- ---- .3055 -.0130 .3185 465 ---- ---- ---- ---- .2925 -.0120 .3045 470 ---- ---- ---- ---- .2795 -.0120 .2915 475 ---- ---- ---- ---- .2670 -.0115 .2785 480 ---- ---- ---- ---- .2555 -.0110 .2665 485 ---- ---- ---- ---- .2440 -.0110 .2550 490 ---- ---- ---- ---- .2335 -.0105 .2440 495 ---- ---- ---- ---- .2230 -.0105 .2335 500 ---- ---- ---- ---- .2135 -.0100 .2235 505 ---- ---- ---- ---- .2040 -.0095 .2135 510 ---- ---- ---- ---- .1950 -.0095 .2045 515 ---- ---- ---- ---- .1865 -.0090 .1955 520 ---- ---- ---- ---- .1785 -.0085 .1870 525 ---- ---- ---- ---- .1705 -.0085 .1790 550 ---- ---- ---- ---- .1365 -.0070 .1435 575 ---- ---- ---- ---- .1090 -.0060 .1150 600 ---- ---- ---- ---- .0870 -.0055 .0925 625 ---- ---- ---- ---- .0700 -.0045 .0745 650 ---- ---- ---- ---- .0565 -.0035 .0600 675 ---- ---- ---- ---- .0455 -.0030 .0485 700 ---- ---- ---- ---- .0365 -.0030 .0395 725 ---- ---- ---- ---- .0300 -.0020 .0320 750 ---- ---- ---- ---- .0245 -.0015 .0260 775 ---- ---- ---- ---- .0200 -.0015 .0215 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 -.0275 3.8405 050 ---- ---- ---- ---- 3.5630 -.0275 3.5905 075 ---- ---- ---- ---- 3.3130 -.0275 3.3405 100 ---- ---- ---- ---- 3.0630 -.0275 3.0905 125 ---- ---- ---- ---- 2.8130 -.0275 2.8405 150 ---- ---- ---- ---- 2.5630 -.0275 2.5905 175 ---- ---- ---- ---- 2.3130 -.0275 2.3405 200 ---- ---- ---- ---- 2.0630 -.0275 2.0905 225 ---- ---- ---- ---- 1.8130 -.0275 1.8405 230 ---- ---- ---- ---- 1.7630 -.0275 1.7905 235 ---- ---- ---- ---- 1.7140 -.0275 1.7415 240 ---- ---- ---- ---- 1.6655 -.0275 1.6930 245 ---- ---- ---- ---- 1.6185 -.0270 1.6455 250 ---- ---- ---- ---- 1.5715 -.0270 1.5985 255 ---- ---- ---- ---- 1.5260 -.0265 1.5525 260 ---- ---- ---- ---- 1.4810 -.0265 1.5075 265 ---- ---- ---- ---- 1.4365 -.0265 1.4630 270 ---- ---- ---- ---- 1.3935 -.0260 1.4195 275 ---- ---- ---- ---- 1.3505 -.0260 1.3765 280 ---- ---- ---- ---- 1.3090 -.0255 1.3345 285 ---- ---- ---- ---- 1.2680 -.0250 1.2930 290 ---- ---- ---- ---- 1.2275 -.0250 1.2525 295 ---- ---- ---- ---- 1.1880 -.0250 1.2130 300 ---- ---- ---- ---- 1.1490 -.0250 1.1740 305 ---- ---- ---- ---- 1.1110 -.0245 1.1355 310 ---- ---- ---- ---- 1.0740 -.0240 1.0980 315 ---- ---- ---- ---- 1.0375 -.0240 1.0615 320 ---- ---- ---- ---- 1.0020 -.0235 1.0255 325 ---- ---- ---- ---- .9670 -.0230 .9900 330 ---- ---- ---- ---- .9330 -.0225 .9555 335 ---- ---- ---- ---- .8995 -.0225 .9220 340 ---- ---- ---- ---- .8670 -.0220 .8890 345 ---- ---- ---- ---- .8355 -.0215 .8570 350 ---- ---- ---- ---- .8045 -.0210 .8255 355 ---- ---- ---- ---- .7740 -.0210 .7950 360 ---- ---- ---- ---- .7445 -.0210 .7655 365 ---- ---- ---- ---- .7160 -.0205 .7365 370 ---- ---- ---- ---- .6885 -.0195 .7080 375 ---- ---- ---- ---- .6615 -.0195 .6810 380 ---- ---- ---- ---- .6350 -.0195 .6545 385 ---- ---- ---- ---- .6100 -.0185 .6285 390 ---- ---- ---- ---- .5855 -.0180 .6035 395 ---- ---- ---- ---- .5615 -.0180 .5795 400 ---- ---- ---- ---- .5385 -.0175 .5560 405 ---- ---- ---- ---- .5165 -.0175 .5340 410 ---- ---- ---- ---- .4955 -.0165 .5120 415 ---- ---- ---- ---- .4750 -.0160 .4910 420 ---- ---- ---- ---- .4550 -.0160 .4710 425 ---- ---- ---- ---- .4365 -.0155 .4520 430 ---- ---- ---- ---- .4180 -.0150 .4330 435 ---- ---- ---- ---- .4005 -.0150 .4155 440 ---- ---- ---- ---- .3840 -.0140 .3980 445 ---- ---- ---- ---- .3680 -.0135 .3815 450 ---- ---- ---- ---- .3525 -.0135 .3660 455 ---- ---- ---- ---- .3375 -.0135 .3510 460 ---- ---- ---- ---- .3235 -.0125 .3360 465 ---- ---- ---- ---- .3100 -.0125 .3225 470 ---- ---- ---- ---- .2970 -.0120 .3090 475 ---- ---- ---- ---- .2845 -.0115 .2960 480 ---- ---- ---- ---- .2725 -.0115 .2840 485 ---- ---- ---- ---- .2610 -.0110 .2720 490 ---- ---- ---- ---- .2500 -.0110 .2610 495 ---- ---- ---- ---- .2395 -.0105 .2500 500 ---- ---- ---- ---- .2295 -.0105 .2400 505 ---- ---- ---- ---- .2200 -.0100 .2300 510 ---- ---- ---- ---- .2110 -.0095 .2205 515 ---- ---- ---- ---- .2020 -.0095 .2115 520 ---- ---- ---- ---- .1935 -.0090 .2025 525 ---- ---- ---- ---- .1855 -.0090 .1945 550 ---- ---- ---- ---- .1500 -.0075 .1575 575 ---- ---- ---- ---- .1215 -.0065 .1280 600 ---- ---- ---- ---- .0985 -.0055 .1040 625 ---- ---- ---- ---- .0800 -.0045 .0845 650 ---- ---- ---- ---- .0650 -.0040 .0690 675 ---- ---- ---- ---- .0530 -.0035 .0565 700 ---- ---- ---- ---- .0435 -.0030 .0465 725 ---- ---- ---- ---- .0360 -.0020 .0380 750 ---- ---- ---- ---- .0295 -.0020 .0315 775 ---- ---- ---- ---- .0245 -.0015 .0260 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8055 -.0275 3.8330 050 ---- ---- ---- ---- 3.5555 -.0275 3.5830 075 ---- ---- ---- ---- 3.3055 -.0275 3.3330 100 ---- ---- ---- ---- 3.0555 -.0275 3.0830 125 ---- ---- ---- ---- 2.8055 -.0275 2.8330 150 ---- ---- ---- ---- 2.5555 -.0275 2.5830 175 ---- ---- ---- ---- 2.3055 -.0275 2.3330 200 ---- ---- ---- ---- 2.0555 -.0275 2.0830 225 ---- ---- ---- ---- 1.8055 -.0275 1.8330 250 ---- ---- ---- ---- 1.5685 -.0270 1.5955 260 ---- ---- ---- ---- 1.4795 -.0265 1.5060 265 ---- ---- ---- ---- 1.4360 -.0260 1.4620 270 ---- ---- ---- ---- 1.3935 -.0260 1.4195 275 ---- ---- ---- ---- 1.3515 -.0255 1.3770 280 ---- ---- ---- ---- 1.3100 -.0260 1.3360 285 ---- ---- ---- ---- 1.2700 -.0250 1.2950 290 ---- ---- ---- ---- 1.2300 -.0250 1.2550 295 ---- ---- ---- ---- 1.1915 -.0245 1.2160 300 ---- ---- ---- ---- 1.1530 -.0245 1.1775 305 ---- ---- ---- ---- 1.1160 -.0240 1.1400 310 ---- ---- ---- ---- 1.0790 -.0240 1.1030 315 ---- ---- ---- ---- 1.0435 -.0235 1.0670 320 ---- ---- ---- ---- 1.0080 -.0235 1.0315 325 ---- ---- ---- ---- .9735 -.0230 .9965 330 ---- ---- ---- ---- .9400 -.0230 .9630 335 ---- ---- ---- ---- .9070 -.0225 .9295 340 ---- ---- ---- ---- .8750 -.0220 .8970 345 ---- ---- ---- ---- .8435 -.0220 .8655 350 ---- ---- ---- ---- .8130 -.0215 .8345 355 ---- ---- ---- ---- .7830 -.0210 .8040 360 ---- ---- ---- ---- .7540 -.0205 .7745 365 ---- ---- ---- ---- .7260 -.0200 .7460 370 ---- ---- ---- ---- .6985 -.0195 .7180 375 ---- ---- ---- ---- .6715 -.0195 .6910 380 ---- ---- ---- ---- .6455 -.0190 .6645 385 ---- ---- ---- ---- .6205 -.0185 .6390 390 ---- ---- ---- ---- .5960 -.0185 .6145 395 ---- ---- ---- ---- .5725 -.0180 .5905 400 ---- ---- ---- ---- .5500 -.0175 .5675 405 ---- ---- ---- ---- .5280 -.0170 .5450 410 ---- ---- ---- ---- .5070 -.0165 .5235 415 ---- ---- ---- ---- .4865 -.0165 .5030 420 ---- ---- ---- ---- .4670 -.0160 .4830 425 ---- ---- ---- ---- .4480 -.0160 .4640 430 ---- ---- ---- ---- .4300 -.0155 .4455 435 ---- ---- ---- ---- .4130 -.0145 .4275 440 ---- ---- ---- ---- .3960 -.0145 .4105 445 ---- ---- ---- ---- .3800 -.0140 .3940 450 ---- ---- ---- ---- .3650 -.0135 .3785 455 ---- ---- ---- ---- .3500 -.0135 .3635 460 ---- ---- ---- ---- .3360 -.0130 .3490 465 ---- ---- ---- ---- .3225 -.0130 .3355 470 ---- ---- ---- ---- .3095 -.0125 .3220 475 ---- ---- ---- ---- .2975 -.0120 .3095 480 ---- ---- ---- ---- .2855 -.0115 .2970 485 ---- ---- ---- ---- .2740 -.0115 .2855 490 ---- ---- ---- ---- .2635 -.0110 .2745 495 ---- ---- ---- ---- .2530 -.0105 .2635 500 ---- ---- ---- ---- .2430 -.0105 .2535 505 ---- ---- ---- ---- .2335 -.0100 .2435 510 ---- ---- ---- ---- .2240 -.0100 .2340 515 ---- ---- ---- ---- .2155 -.0095 .2250 520 ---- ---- ---- ---- .2070 -.0090 .2160 525 ---- ---- ---- ---- .1990 -.0090 .2080 550 ---- ---- ---- ---- .1630 -.0080 .1710 575 ---- ---- ---- ---- .1340 -.0065 .1405 600 ---- ---- ---- ---- .1105 -.0055 .1160 625 ---- ---- ---- ---- .0910 -.0050 .0960 650 ---- ---- ---- ---- .0755 -.0045 .0800 675 ---- ---- ---- ---- .0630 -.0035 .0665 700 ---- ---- ---- ---- .0525 -.0030 .0555 725 ---- ---- ---- ---- .0440 -.0030 .0470 750 ---- ---- ---- ---- .0370 -.0025 .0395 775 ---- ---- ---- ---- .0315 -.0020 .0335 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8055 -.0275 3.8330 050 ---- ---- ---- ---- 3.5555 -.0275 3.5830 075 ---- ---- ---- ---- 3.3055 -.0275 3.3330 100 ---- ---- ---- ---- 3.0555 -.0275 3.0830 125 ---- ---- ---- ---- 2.8055 -.0275 2.8330 150 ---- ---- ---- ---- 2.5555 -.0275 2.5830 175 ---- ---- ---- ---- 2.3055 -.0275 2.3330 200 ---- ---- ---- ---- 2.0555 -.0275 2.0830 225 ---- ---- ---- ---- 1.8060 -.0275 1.8335 250 ---- ---- ---- ---- 1.5715 -.0265 1.5980 275 ---- ---- ---- ---- 1.3570 -.0255 1.3825 280 ---- ---- ---- ---- 1.3165 -.0250 1.3415 285 ---- ---- ---- ---- 1.2765 -.0250 1.3015 290 ---- ---- ---- ---- 1.2375 -.0250 1.2625 295 ---- ---- ---- ---- 1.1990 -.0245 1.2235 300 ---- ---- ---- ---- 1.1615 -.0245 1.1860 305 ---- ---- ---- ---- 1.1245 -.0240 1.1485 310 ---- ---- ---- ---- 1.0885 -.0240 1.1125 315 ---- ---- ---- ---- 1.0530 -.0235 1.0765 320 ---- ---- ---- ---- 1.0185 -.0230 1.0415 325 ---- ---- ---- ---- .9845 -.0230 1.0075 330 ---- ---- ---- ---- .9515 -.0225 .9740 335 ---- ---- ---- ---- .9190 -.0225 .9415 340 ---- ---- ---- ---- .8875 -.0220 .9095 345 ---- ---- ---- ---- .8565 -.0215 .8780 350 ---- ---- ---- ---- .8265 -.0210 .8475 355 ---- ---- ---- ---- .7970 -.0210 .8180 360 ---- ---- ---- ---- .7680 -.0210 .7890 365 ---- ---- ---- ---- .7405 -.0200 .7605 370 ---- ---- ---- ---- .7130 -.0200 .7330 375 ---- ---- ---- ---- .6870 -.0190 .7060 380 ---- ---- ---- ---- .6615 -.0190 .6805 385 ---- ---- ---- ---- .6365 -.0185 .6550 390 ---- ---- ---- ---- .6125 -.0180 .6305 395 ---- ---- ---- ---- .5890 -.0180 .6070 400 ---- ---- ---- ---- .5665 -.0175 .5840 405 ---- ---- ---- ---- .5450 -.0170 .5620 410 ---- ---- ---- ---- .5240 -.0170 .5410 415 ---- ---- ---- ---- .5040 -.0165 .5205 420 ---- ---- ---- ---- .4845 -.0160 .5005 425 ---- ---- ---- ---- .4660 -.0155 .4815 430 ---- ---- ---- ---- .4480 -.0150 .4630 435 ---- ---- ---- ---- .4305 -.0150 .4455 440 ---- ---- ---- ---- .4140 -.0145 .4285 445 ---- ---- ---- ---- .3980 -.0140 .4120 450 ---- ---- ---- ---- .3825 -.0140 .3965 455 ---- ---- ---- ---- .3680 -.0135 .3815 460 ---- ---- ---- ---- .3540 -.0130 .3670 465 ---- ---- ---- ---- .3400 -.0130 .3530 470 ---- ---- ---- ---- .3270 -.0125 .3395 475 ---- ---- ---- ---- .3145 -.0125 .3270 480 ---- ---- ---- ---- .3025 -.0120 .3145 485 ---- ---- ---- ---- .2910 -.0115 .3025 490 ---- ---- ---- ---- .2800 -.0115 .2915 495 ---- ---- ---- ---- .2695 -.0110 .2805 500 ---- ---- ---- ---- .2595 -.0105 .2700 505 ---- ---- ---- ---- .2495 -.0105 .2600 510 ---- ---- ---- ---- .2400 -.0100 .2500 515 ---- ---- ---- ---- .2310 -.0100 .2410 520 ---- ---- ---- ---- .2225 -.0095 .2320 525 ---- ---- ---- ---- .2140 -.0095 .2235 550 ---- ---- ---- ---- .1770 -.0085 .1855 575 ---- ---- ---- ---- .1470 -.0070 .1540 600 ---- ---- ---- ---- .1220 -.0060 .1280 625 ---- ---- ---- ---- .1015 -.0055 .1070 650 ---- ---- ---- ---- .0850 -.0045 .0895 675 ---- ---- ---- ---- .0715 -.0040 .0755 700 ---- ---- ---- ---- .0600 -.0035 .0635 725 ---- ---- ---- ---- .0505 -.0030 .0535 750 ---- ---- ---- ---- .0430 -.0025 .0455 775 ---- ---- ---- ---- .0365 -.0025 .0390 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5555 -.0275 3.5830 075 ---- ---- ---- ---- 3.3055 -.0275 3.3330 100 ---- ---- ---- ---- 3.0555 -.0275 3.0830 125 ---- ---- ---- ---- 2.8055 -.0275 2.8330 150 ---- ---- ---- ---- 2.5555 -.0275 2.5830 175 ---- ---- ---- ---- 2.3055 -.0275 2.3330 200 ---- ---- ---- ---- 2.0555 -.0275 2.0830 225 ---- ---- ---- ---- 1.8060 -.0275 1.8335 250 ---- ---- ---- ---- 1.5735 -.0265 1.6000 275 ---- ---- ---- ---- 1.3610 -.0255 1.3865 285 ---- ---- ---- ---- 1.2810 -.0255 1.3065 290 ---- ---- ---- ---- 1.2425 -.0250 1.2675 295 ---- ---- ---- ---- 1.2045 -.0250 1.2295 300 ---- ---- ---- ---- 1.1675 -.0245 1.1920 305 ---- ---- ---- ---- 1.1310 -.0245 1.1555 310 ---- ---- ---- ---- 1.0955 -.0240 1.1195 315 ---- ---- ---- ---- 1.0605 -.0235 1.0840 320 ---- ---- ---- ---- 1.0265 -.0235 1.0500 325 ---- ---- ---- ---- .9930 -.0230 1.0160 330 ---- ---- ---- ---- .9605 -.0225 .9830 335 ---- ---- ---- ---- .9285 -.0225 .9510 340 ---- ---- ---- ---- .8975 -.0220 .9195 345 ---- ---- ---- ---- .8670 -.0215 .8885 350 ---- ---- ---- ---- .8375 -.0210 .8585 355 ---- ---- ---- ---- .8085 -.0205 .8290 360 ---- ---- ---- ---- .7800 -.0205 .8005 365 ---- ---- ---- ---- .7525 -.0200 .7725 370 ---- ---- ---- ---- .7260 -.0195 .7455 375 ---- ---- ---- ---- .7000 -.0190 .7190 380 ---- ---- ---- ---- .6745 -.0190 .6935 385 ---- ---- ---- ---- .6500 -.0185 .6685 390 ---- ---- ---- ---- .6265 -.0180 .6445 395 ---- ---- ---- ---- .6035 -.0175 .6210 400 ---- ---- ---- ---- .5810 -.0175 .5985 405 ---- ---- ---- ---- .5595 -.0170 .5765 410 ---- ---- ---- ---- .5385 -.0170 .5555 415 ---- ---- ---- ---- .5185 -.0165 .5350 420 ---- ---- ---- ---- .4990 -.0160 .5150 1 1 425 ---- ---- ---- ---- .4805 -.0155 .4960 430 ---- ---- ---- ---- .4625 -.0150 .4775 435 ---- ---- ---- ---- .4450 -.0150 .4600 440 ---- ---- ---- ---- .4280 -.0145 .4425 445 ---- ---- ---- ---- .4120 -.0140 .4260 450 ---- ---- ---- ---- .3965 -.0140 .4105 455 ---- ---- ---- ---- .3815 -.0135 .3950 460 ---- ---- ---- ---- .3670 -.0130 .3800 465 ---- ---- ---- ---- .3530 -.0130 .3660 470 ---- ---- ---- ---- .3395 -.0130 .3525 475 ---- ---- ---- ---- .3270 -.0120 .3390 480 ---- ---- ---- ---- .3145 -.0120 .3265 485 ---- ---- ---- ---- .3025 -.0120 .3145 490 ---- ---- ---- ---- .2910 -.0115 .3025 495 ---- ---- ---- ---- .2800 -.0115 .2915 500 ---- ---- ---- ---- .2695 -.0110 .2805 505 ---- ---- ---- ---- .2595 -.0105 .2700 510 ---- ---- ---- ---- .2495 -.0105 .2600 515 ---- ---- ---- ---- .2405 -.0100 .2505 520 ---- ---- ---- ---- .2315 -.0095 .2410 525 ---- ---- ---- ---- .2225 -.0095 .2320 550 ---- ---- ---- ---- .1840 -.0080 .1920 575 ---- ---- ---- ---- .1520 -.0070 .1590 600 ---- ---- ---- ---- .1255 -.0060 .1315 1000 625 ---- ---- ---- ---- .1040 -.0050 .1090 650 ---- ---- ---- ---- .0860 -.0045 .0905 675 ---- ---- ---- ---- .0715 -.0040 .0755 700 ---- ---- ---- ---- .0595 -.0035 .0630 1150 725 ---- ---- ---- ---- .0495 -.0030 .0525 750 ---- ---- ---- ---- .0415 -.0025 .0440 775 ---- ---- ---- ---- .0345 -.0025 .0370 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5465 -.0275 3.5740 075 ---- ---- ---- ---- 3.2965 -.0275 3.3240 100 ---- ---- ---- ---- 3.0465 -.0275 3.0740 125 ---- ---- ---- ---- 2.7965 -.0275 2.8240 150 ---- ---- ---- ---- 2.5465 -.0275 2.5740 175 ---- ---- ---- ---- 2.2965 -.0275 2.3240 200 ---- ---- ---- ---- 2.0465 -.0275 2.0740 225 ---- ---- ---- ---- 1.7980 -.0275 1.8255 250 ---- ---- ---- ---- 1.5685 -.0265 1.5950 275 ---- ---- ---- ---- 1.3590 -.0255 1.3845 285 ---- ---- ---- ---- 1.2805 -.0250 1.3055 290 ---- ---- ---- ---- 1.2425 -.0245 1.2670 295 ---- ---- ---- ---- 1.2050 -.0245 1.2295 300 ---- ---- ---- ---- 1.1685 -.0240 1.1925 305 ---- ---- ---- ---- 1.1325 -.0240 1.1565 310 ---- ---- ---- ---- 1.0975 -.0235 1.1210 315 ---- ---- ---- ---- 1.0630 -.0235 1.0865 320 ---- ---- ---- ---- 1.0295 -.0230 1.0525 325 ---- ---- ---- ---- .9965 -.0230 1.0195 330 ---- ---- ---- ---- .9645 -.0225 .9870 335 ---- ---- ---- ---- .9330 -.0220 .9550 340 ---- ---- ---- ---- .9020 -.0220 .9240 345 ---- ---- ---- ---- .8720 -.0215 .8935 350 ---- ---- ---- ---- .8430 -.0210 .8640 355 ---- ---- ---- ---- .8145 -.0205 .8350 360 ---- ---- ---- ---- .7865 -.0205 .8070 365 ---- ---- ---- ---- .7595 -.0200 .7795 370 ---- ---- ---- ---- .7330 -.0195 .7525 375 ---- ---- ---- ---- .7070 -.0195 .7265 380 ---- ---- ---- ---- .6825 -.0185 .7010 385 ---- ---- ---- ---- .6580 -.0185 .6765 390 ---- ---- ---- ---- .6345 -.0185 .6530 395 ---- ---- ---- ---- .6120 -.0175 .6295 400 ---- ---- ---- ---- .5895 -.0175 .6070 405 ---- ---- ---- ---- .5685 -.0170 .5855 410 ---- ---- ---- ---- .5480 -.0165 .5645 415 ---- ---- ---- ---- .5280 -.0165 .5445 420 ---- ---- ---- ---- .5085 -.0160 .5245 425 ---- ---- ---- ---- .4900 -.0160 .5060 430 ---- ---- ---- ---- .4720 -.0155 .4875 435 ---- ---- ---- ---- .4550 -.0150 .4700 440 ---- ---- ---- ---- .4385 -.0145 .4530 445 ---- ---- ---- ---- .4225 -.0140 .4365 450 ---- ---- ---- ---- .4070 -.0140 .4210 455 ---- ---- ---- ---- .3920 -.0135 .4055 460 ---- ---- ---- ---- .3775 -.0135 .3910 465 ---- ---- ---- ---- .3635 -.0130 .3765 470 ---- ---- ---- ---- .3505 -.0125 .3630 475 ---- ---- ---- ---- .3375 -.0125 .3500 480 ---- ---- ---- ---- .3250 -.0125 .3375 485 ---- ---- ---- ---- .3135 -.0115 .3250 490 ---- ---- ---- ---- .3020 -.0115 .3135 495 ---- ---- ---- ---- .2910 -.0110 .3020 500 ---- ---- ---- ---- .2800 -.0110 .2910 505 ---- ---- ---- ---- .2700 -.0105 .2805 510 ---- ---- ---- ---- .2600 -.0105 .2705 525 ---- ---- ---- ---- .2325 -.0095 .2420 550 ---- ---- ---- ---- .1930 -.0085 .2015 575 ---- ---- ---- ---- .1600 -.0075 .1675 600 ---- ---- ---- ---- .1330 -.0060 .1390 625 ---- ---- ---- ---- .1105 -.0055 .1160 650 ---- ---- ---- ---- .0920 -.0045 .0965 675 ---- ---- ---- ---- .0765 -.0040 .0805 700 ---- ---- ---- ---- .0640 -.0035 .0675 725 ---- ---- ---- ---- .0535 -.0030 .0565 750 ---- ---- ---- ---- .0450 -.0025 .0475 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5465 -.0275 3.5740 075 ---- ---- ---- ---- 3.2965 -.0275 3.3240 100 ---- ---- ---- ---- 3.0465 -.0275 3.0740 125 ---- ---- ---- ---- 2.7965 -.0275 2.8240 150 ---- ---- ---- ---- 2.5465 -.0275 2.5740 175 ---- ---- ---- ---- 2.2965 -.0275 2.3240 200 ---- ---- ---- ---- 2.0465 -.0275 2.0740 225 ---- ---- ---- ---- 1.7995 -.0270 1.8265 250 ---- ---- ---- ---- 1.5720 -.0265 1.5985 275 ---- ---- ---- ---- 1.3650 -.0255 1.3905 295 ---- ---- ---- ---- 1.2130 -.0245 1.2375 300 ---- ---- ---- ---- 1.1770 -.0240 1.2010 305 ---- ---- ---- ---- 1.1415 -.0240 1.1655 310 ---- ---- ---- ---- 1.1070 -.0235 1.1305 315 ---- ---- ---- ---- 1.0730 -.0235 1.0965 320 ---- ---- ---- ---- 1.0400 -.0230 1.0630 325 ---- ---- ---- ---- 1.0075 -.0225 1.0300 330 ---- ---- ---- ---- .9755 -.0225 .9980 335 ---- ---- ---- ---- .9445 -.0220 .9665 340 ---- ---- ---- ---- .9140 -.0220 .9360 345 ---- ---- ---- ---- .8845 -.0215 .9060 350 ---- ---- ---- ---- .8555 -.0210 .8765 355 ---- ---- ---- ---- .8275 -.0205 .8480 360 ---- ---- ---- ---- .8000 -.0200 .8200 365 ---- ---- ---- ---- .7730 -.0200 .7930 370 ---- ---- ---- ---- .7470 -.0195 .7665 375 ---- ---- ---- ---- .7215 -.0190 .7405 380 ---- ---- ---- ---- .6965 -.0190 .7155 385 ---- ---- ---- ---- .6725 -.0190 .6915 390 ---- ---- ---- ---- .6495 -.0180 .6675 395 ---- ---- ---- ---- .6270 -.0175 .6445 400 ---- ---- ---- ---- .6050 -.0175 .6225 405 ---- ---- ---- ---- .5840 -.0170 .6010 410 ---- ---- ---- ---- .5635 -.0165 .5800 415 ---- ---- ---- ---- .5435 -.0165 .5600 420 ---- ---- ---- ---- .5245 -.0160 .5405 425 ---- ---- ---- ---- .5060 -.0155 .5215 430 ---- ---- ---- ---- .4880 -.0155 .5035 435 ---- ---- ---- ---- .4710 -.0150 .4860 440 ---- ---- ---- ---- .4545 -.0145 .4690 445 ---- ---- ---- ---- .4385 -.0140 .4525 450 ---- ---- ---- ---- .4230 -.0140 .4370 455 ---- ---- ---- ---- .4080 -.0135 .4215 460 ---- ---- ---- ---- .3935 -.0135 .4070 465 ---- ---- ---- ---- .3800 -.0130 .3930 470 ---- ---- ---- ---- .3665 -.0130 .3795 475 ---- ---- ---- ---- .3535 -.0125 .3660 480 ---- ---- ---- ---- .3415 -.0120 .3535 485 ---- ---- ---- ---- .3295 -.0120 .3415 490 ---- ---- ---- ---- .3180 -.0115 .3295 495 ---- ---- ---- ---- .3070 -.0115 .3185 500 ---- ---- ---- ---- .2965 -.0110 .3075 505 ---- ---- ---- ---- .2865 -.0105 .2970 510 ---- ---- ---- ---- .2765 -.0105 .2870 525 ---- ---- ---- ---- .2490 -.0100 .2590 550 ---- ---- ---- ---- .2100 -.0085 .2185 575 ---- ---- ---- ---- .1770 -.0080 .1850 600 ---- ---- ---- ---- .1500 -.0065 .1565 625 ---- ---- ---- ---- .1270 -.0060 .1330 650 ---- ---- ---- ---- .1080 -.0050 .1130 675 ---- ---- ---- ---- .0920 -.0045 .0965 700 ---- ---- ---- ---- .0785 -.0045 .0830 725 ---- ---- ---- ---- .0675 -.0035 .0710 750 ---- ---- ---- ---- .0580 -.0035 .0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3112 4567 75530 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 588 355 ---- ---- ---- ---- .0005 UNCH .0005 166 360 ---- ---- ---- ---- .0005 UNCH .0005 728 364 ---- ---- ---- ---- .0005 UNCH .0005 135 365 ---- ---- ---- ---- .0010 UNCH .0010 294 366 ---- ---- ---- ---- .0010 UNCH .0010 31 367 ---- ---- ---- ---- .0010 UNCH .0010 68 368 ---- ---- ---- ---- .0010 UNCH .0010 44 369 ---- ---- ---- ---- .0010 UNCH .0010 44 370 .0020 .0020 .0020 .0015A .0010 UNCH 1 .0010 1267 371 ---- ---- ---- ---- .0010 UNCH .0010 15 372 ---- ---- ---- ---- .0015 UNCH .0015 26 373 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 35 374 ---- ---- .0010A .0010A .0015 UNCH .0015 40 375 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 805 376 ---- ---- ---- ---- .0020 +.0005 .0015 70 377 ---- ---- ---- ---- .0020 UNCH .0020 72 378 ---- ---- ---- ---- .0020 UNCH 1 .0020 159 379 ---- ---- ---- ---- .0025 +.0005 .0020 1 150 380 ---- ---- ---- ---- .0025 UNCH .0025 41 778 381 ---- ---- ---- ---- .0030 +.0005 .0025 67 382 ---- ---- .0025A .0025A .0030 UNCH .0030 5 159 383 ---- ---- ---- ---- .0035 +.0005 .0030 82 384 ---- ---- .0030A .0030A .0035 UNCH .0035 88 385 ---- .0040B .0030A .0030A .0040 +.0005 .0035 14 784 386 ---- .0045B .0035A .0035A .0045 +.0005 .0040 12 104 387 ---- .0050B .0035A .0035A .0050 +.0005 .0045 59 388 .0050 .0060B .0040A .0050 .0055 +.0005 9 .0050 74 389 ---- .0070B .0045A .0045A .0065 +.0010 .0055 31 390 ---- .0080B .0045A .0045A .0075 +.0015 .0060 3 528 391 ---- .0090B .0050A .0050A .0085 +.0015 1 .0070 5 49 392 ---- .0100B .0055A .0055A .0095 +.0015 1 .0080 212 393 ---- .0115B .0065A .0065A .0110 +.0020 .0090 7 174 394 ---- .0135B .0070A .0070A .0125 +.0025 .0100 150 395 .0125 .0150B .0080A .0135B .0140 +.0025 70 .0115 12 591 396 ---- .0170B .0085A .0085A .0160 +.0035 .0125 50 163 397 ---- .0195B .0095A .0095A .0180 +.0040 .0140 2 32 398 .0195 .0220B .0105A .0185A .0205 +.0045 1 .0160 111 399 .0250 .0250 .0120A .0215A .0230 +.0050 10 .0180 61 400 .0250 .0280B .0135A .0255B .0260 +.0060 14 .0200 109 1422 401 ---- .0310B .0150A .0150A .0290 +.0065 .0225 1 55 402 ---- .0350B .0170A .0170A .0325 +.0075 .0250 81 403 ---- .0385B .0190A .0190A .0360 +.0080 .0280 51 39 404 .0215 .0430B .0210A .0430B .0400 +.0090 1 .0310 100 187 405 ---- .0475B .0235A .0235A .0440 +.0095 .0345 30 452 406 ---- .0520B .0265A .0265A .0490 +.0110 .0380 12 105 407 ---- .0575B .0295A .0295A .0540 +.0120 21 .0420 20 305 408 ---- .0630B .0325A .0325A .0600 +.0140 .0460 50 415 409 ---- .0690B .0365A .0365A .0655 +.0150 .0505 91 410 .0400 .0750B .0400 .0750B .0720 +.0165 17 .0555 60 215 411 ---- .0820B .0455A .0455A .0785 +.0180 .0605 61 412 ---- .0885B .0495A .0495A .0850 +.0190 .0660 5 26 413 ---- .0955B .0545A .0545A .0920 +.0205 .0715 4 25 414 ---- .1030B .0600A .0600A .0990 +.0215 .0775 5 6 415 ---- .1105B .0650A .0650A .1065 +.0230 3 .0835 30 247 416 ---- .1150B .0715A .0715A .1140 +.0240 .0900 5 16 417 ---- .1210B .0780A .0780A .1220 +.0250 .0970 1 418 ---- .1295B .0845A .0845A .1300 +.0260 .1040 7 419 ---- .1380B .0960A .0960A .1385 +.0275 .1110 1 420 ---- .1520B .1030A .1030A .1470 +.0285 13 .1185 143 421 ---- .1470B .1105A .1105A .1555 +.0290 .1265 422 ---- .1460B .1180A .1180A .1645 +.0300 .1345 1 423 ---- .1475B .1275A .1475B .1730 +.0305 .1425 11 424 ---- .1540B .1355A .1540B .1820 +.0310 .1510 425 ---- ---- .1440A .1440A .1915 +.0325 .1590 168 426 ---- ---- .1510A .1510A .2005 +.0330 .1675 427 ---- ---- .1610A .1610A .2100 +.0335 .1765 2 428 ---- ---- .1685A .1685A .2195 +.0345 .1850 1 429 ---- ---- ---- ---- .2290 +.0350 .1940 430 ---- .2430B .1855A .1855A .2385 +.0355 .2030 21 431 ---- .2525B .1945A .1945A .2480 +.0360 .2120 432 ---- ---- ---- ---- .2575 +.0365 .2210 433 ---- ---- ---- ---- .2670 +.0370 .2300 434 ---- ---- ---- ---- .2765 +.0370 .2395 435 ---- ---- ---- ---- .2865 +.0380 .2485 2 436 ---- ---- ---- ---- .2960 +.0380 .2580 437 ---- ---- ---- ---- .3060 +.0385 .2675 1 438 ---- ---- ---- ---- .3155 +.0385 .2770 439 ---- ---- ---- ---- .3255 +.0385 .2870 440 ---- .3245B .2790A .2790A .3350 +.0385 .2965 1 441 ---- ---- ---- ---- .3450 +.0390 .3060 442 ---- ---- ---- ---- .3550 +.0390 .3160 1 443 ---- ---- ---- ---- .3645 +.0390 .3255 444 ---- ---- ---- ---- .3745 +.0390 .3355 445 ---- ---- ---- ---- .3845 +.0395 .3450 15 446 ---- ---- ---- ---- .3945 +.0395 .3550 447 ---- ---- ---- ---- .4045 +.0395 .3650 448 ---- ---- ---- ---- .4145 +.0400 .3745 450 ---- ---- ---- ---- .4345 +.0400 .3945 455 ---- ---- ---- ---- .4840 +.0400 .4440 1 460 ---- ---- ---- ---- .5340 +.0405 .4935 1 465 ---- ---- ---- ---- .5840 +.0405 .5435 470 ---- ---- ---- ---- .6340 +.0405 .5935 475 ---- ---- ---- ---- .6840 +.0405 .6435 480 ---- ---- ---- ---- .7340 +.0405 .6935 485 ---- ---- ---- ---- .7840 +.0405 .7435 490 ---- ---- ---- ---- .8340 +.0405 .7935 495 ---- ---- ---- ---- .8840 +.0405 .8435 500 ---- ---- ---- ---- .9340 +.0405 .8935 505 ---- ---- ---- ---- .9840 +.0405 .9435 510 ---- ---- ---- ---- 1.0340 +.0405 .9935 515 ---- ---- ---- ---- 1.0840 +.0405 1.0435 520 ---- ---- ---- ---- 1.1340 +.0405 1.0935 525 ---- ---- ---- ---- 1.1840 +.0405 1.1435 530 ---- ---- ---- ---- 1.2340 +.0405 1.1935 535 ---- ---- ---- ---- 1.2840 +.0405 1.2435 540 ---- ---- ---- ---- 1.3340 +.0405 1.2935 545 ---- ---- ---- ---- 1.3840 +.0405 1.3435 550 ---- ---- ---- ---- 1.4340 +.0405 1.3935 555 ---- ---- ---- ---- 1.4840 +.0405 1.4435 560 ---- ---- ---- ---- 1.5340 +.0405 1.4935 565 ---- ---- ---- ---- 1.5840 +.0405 1.5435 570 ---- ---- ---- ---- 1.6340 +.0405 1.5935 575 ---- ---- ---- ---- 1.6840 +.0405 1.6435 580 ---- ---- ---- ---- 1.7340 +.0405 1.6935 600 ---- ---- ---- ---- 1.9340 +.0405 1.8935 625 ---- ---- ---- ---- 2.1840 +.0405 2.1435 650 ---- ---- ---- ---- 2.4340 +.0405 2.3935 675 ---- ---- ---- ---- 2.6840 +.0405 2.6435 700 ---- ---- ---- ---- 2.9340 +.0405 2.8935 725 ---- ---- ---- ---- 3.1840 +.0405 3.1435 750 ---- ---- ---- ---- 3.4340 +.0405 3.3935 775 ---- ---- ---- ---- 3.6840 +.0405 3.6435 800 ---- ---- ---- ---- 3.9340 +.0405 3.8935 825 ---- ---- ---- ---- 4.1840 +.0405 4.1435 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 1 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0010 +.0005 .0005 5 300 ---- ---- ---- ---- .0010 +.0005 .0005 41 305 ---- ---- ---- ---- .0010 +.0005 .0005 1 310 ---- ---- ---- ---- .0015 +.0010 .0005 9 315 ---- ---- ---- ---- .0015 +.0005 .0010 42 320 ---- ---- ---- ---- .0020 +.0005 .0015 5 30 325 ---- ---- ---- ---- .0020 +.0005 .0015 36 330 ---- ---- ---- ---- .0025 +.0005 .0020 134 335 ---- ---- ---- ---- .0030 +.0005 .0025 17 340 ---- ---- ---- ---- .0040 +.0005 .0035 646 345 ---- ---- .0040A .0040A .0050 +.0005 .0045 72 350 ---- ---- .0050A .0050A .0060 UNCH 1 .0060 5 410 355 ---- ---- .0065A .0065A .0080 +.0005 .0075 222 360 .0075 .0095B .0075 .0095B .0105 +.0010 10 .0095 12 641 365 ---- .0130B .0105A .0105A .0140 +.0015 .0125 193 366 ---- .0140B .0110A .0110A .0145 +.0010 .0135 1 47 367 ---- .0150B .0120A .0120A .0155 +.0015 .0140 1 71 368 ---- .0155B .0125A .0125A .0165 +.0015 .0150 2 54 369 .0165 .0165 .0130A .0165 .0175 +.0020 1 .0155 3 45 370 ---- .0180B .0140A .0140A .0185 +.0020 2 .0165 11 350 371 ---- .0190B .0145A .0145A .0195 +.0020 .0175 40 372 ---- .0200B .0155A .0155A .0210 +.0025 .0185 40 373 ---- .0215B .0165A .0165A .0220 +.0025 7 .0195 35 374 ---- .0225B .0170A .0170A .0235 +.0030 .0205 5 46 375 .0245 .0245 .0180A .0245 .0250 +.0035 1 .0215 13 164 376 ---- .0255B .0190A .0190A .0265 +.0035 1 .0230 35 377 .0260 .0270B .0205A .0270B .0280 +.0040 1 .0240 1 37 378 ---- .0290B .0215A .0215A .0295 +.0040 .0255 22 379 ---- .0305B .0225A .0225A .0310 +.0040 .0270 1 8 380 .0260 .0325B .0240A .0325B .0330 +.0045 12 .0285 32 1559 381 ---- .0340B .0255A .0255A .0350 +.0045 .0305 3 382 ---- .0360B .0270A .0270A .0370 +.0050 .0320 1 11 383 ---- .0385B .0285A .0285A .0390 +.0050 .0340 16 384 ---- .0405B .0300A .0300A .0410 +.0055 .0355 3 6 385 ---- .0430B .0315A .0315A .0435 +.0060 .0375 2 574 386 .0440 .0455B .0335A .0455B .0460 +.0060 10 .0400 5 8 387 ---- .0480B .0350A .0350A .0485 +.0065 .0420 14 388 .0435 .0505B .0370A .0505B .0510 +.0070 6 .0440 389 ---- .0530B .0395A .0395A .0540 +.0075 .0465 6 390 .0450 .0560B .0410A .0560B .0565 +.0075 13 .0490 2 550 391 ---- .0590B .0440A .0440A .0595 +.0075 .0520 10 20 392 ---- .0620B .0460A .0460A .0625 +.0080 .0545 19 393 .0620 .0655B .0485A .0655B .0660 +.0085 3 .0575 2 394 ---- .0690B .0515A .0515A .0695 +.0090 .0605 40 395 ---- .0725B .0540A .0540A .0730 +.0095 .0635 66 396 ---- .0760B .0570A .0570A .0765 +.0100 .0665 19 397 ---- .0795B .0595A .0595A .0800 +.0100 .0700 37 398 ---- .0835B .0625A .0625A .0840 +.0105 .0735 399 ---- .0875B .0660A .0660A .0880 +.0110 .0770 45 400 .0720 .0915B .0695A .0915B .0920 +.0115 97 .0805 5 912 401 ---- .0960B .0730A .0730A .0965 +.0120 .0845 6 402 ---- .1005B .0765A .0765A .1010 +.0125 .0885 6 403 ---- .1050B .0800A .0800A .1055 +.0130 .0925 5 404 ---- .1100B .0840A .0840A .1100 +.0135 .0965 32 405 ---- .1150B .0880A .0880A .1145 +.0135 .1010 1 98 406 ---- .1195B .0920A .0920A .1195 +.0140 .1055 30 407 ---- .1245B .0965A .0965A .1245 +.0145 .1100 12 408 ---- .1300B .1010A .1010A .1300 +.0155 .1145 409 .1185 .1355B .1055A .1150A .1355 +.0160 1 .1195 22 410 ---- .1410B .1100A .1100A .1410 +.0165 .1245 4 111 411 ---- .1465B .1150A .1150A .1465 +.0170 .1295 1 412 ---- .1525B .1200A .1200A .1525 +.0180 .1345 1 2 413 ---- .1585B .1250A .1250A .1580 +.0180 .1400 10 414 ---- .1650B .1305A .1305A .1645 +.0190 .1455 3 9 415 ---- .1710B .1355A .1355A .1705 +.0190 .1515 8 416 ---- .1770B .1415A .1415A .1770 +.0200 .1570 417 ---- .1835B .1470A .1470A .1835 +.0205 .1630 26 418 ---- .1900B .1530A .1530A .1900 +.0210 .1690 419 ---- .1970B .1585A .1585A .1965 +.0210 .1755 420 ---- .2040B .1645A .1645A .2035 +.0220 .1815 8 56 421 ---- .2110B .1705A .1705A .2105 +.0225 .1880 7 422 ---- .2180B .1770A .1770A .2175 +.0230 .1945 423 ---- .2250B .1835A .1835A .2245 +.0230 .2015 424 ---- .2325B .1900A .1900A .2320 +.0240 .2080 8 425 ---- .2400B .1965A .1965A .2395 +.0245 .2150 194 426 ---- .2475B .2060A .2060A .2470 +.0250 .2220 427 ---- .2555B .2140A .2140A .2545 +.0255 .2290 428 ---- .2630B .2215A .2215A .2620 +.0260 .2360 429 ---- .2710B .2285A .2285A .2700 +.0265 .2435 430 ---- .2790B .2360A .2360A .2775 +.0265 .2510 26 431 ---- .2870B .2430A .2430A .2855 +.0270 .2585 432 ---- .2905B .2510A .2510A .2935 +.0275 .2660 433 ---- .2985B .2585A .2585A .3015 +.0280 .2735 1 434 ---- .3070B .2660A .2660A .3100 +.0285 .2815 435 ---- .3155B .2740A .2740A .3180 +.0285 .2895 11 436 ---- .3230B .2820A .3195B .3265 +.0290 .2975 440 ---- .3630B .3145A .3145A .3605 +.0305 .3300 2 445 ---- .3775B .3575A .3760B .4040 +.0315 .3725 1 450 ---- .4525B .4000A .4000A .4490 +.0325 .4165 7 455 ---- ---- ---- ---- .4950 +.0335 .4615 3 460 ---- ---- ---- ---- .5420 +.0345 .5075 4 465 ---- ---- ---- ---- .5895 +.0350 .5545 2 470 ---- .6415B .5845A .5845A .6370 +.0350 .6020 1 475 ---- ---- ---- ---- .6855 +.0350 .6505 2 480 ---- .7390B .6810A .7390B .7345 +.0355 .6990 2 485 ---- ---- ---- ---- .7835 +.0360 .7475 1 490 ---- .8035B .7790A .7790A .8325 +.0355 .7970 1 495 ---- ---- ---- ---- .8820 +.0360 .8460 1 500 ---- ---- ---- ---- .9315 +.0360 .8955 1 505 ---- ---- ---- ---- .9810 +.0360 .9450 510 ---- ---- ---- ---- 1.0310 +.0365 .9945 515 ---- ---- ---- ---- 1.0805 +.0360 1.0445 520 ---- ---- ---- ---- 1.1305 +.0365 1.0940 1 525 ---- ---- ---- ---- 1.1805 +.0365 1.1440 530 ---- ---- ---- ---- 1.2305 +.0365 1.1940 2 535 ---- ---- ---- ---- 1.2805 +.0365 1.2440 540 ---- ---- ---- ---- 1.3305 +.0365 1.2940 1 545 ---- ---- ---- ---- 1.3805 +.0365 1.3440 550 ---- ---- ---- ---- 1.4305 +.0365 1.3940 555 ---- ---- ---- ---- 1.4805 +.0365 1.4440 560 ---- ---- ---- ---- 1.5305 +.0365 1.4940 565 ---- ---- ---- ---- 1.5805 +.0365 1.5440 570 ---- ---- ---- ---- 1.6305 +.0365 1.5940 575 ---- ---- ---- ---- 1.6805 +.0365 1.6440 580 ---- ---- ---- ---- 1.7305 +.0365 1.6940 600 ---- ---- ---- ---- 1.9305 +.0365 1.8940 625 ---- ---- ---- ---- 2.1805 +.0365 2.1440 650 ---- ---- ---- ---- 2.4305 +.0365 2.3940 675 ---- ---- ---- ---- 2.6805 +.0365 2.6440 700 ---- ---- ---- ---- 2.9305 +.0365 2.8940 725 ---- ---- ---- ---- 3.1805 +.0365 3.1440 750 ---- ---- ---- ---- 3.4305 +.0365 3.3940 775 ---- ---- ---- ---- 3.6805 +.0365 3.6440 800 ---- ---- ---- ---- 3.9305 +.0365 3.8940 825 ---- ---- ---- ---- 4.1805 +.0365 4.1440 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 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0015 UNCH .0015 260 ---- ---- ---- ---- .0015 UNCH .0015 65 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 ---- ---- ---- ---- .0030 UNCH .0030 2207 305 ---- ---- ---- ---- .0030 UNCH .0030 310 ---- ---- ---- ---- .0035 UNCH .0035 32 315 ---- ---- ---- ---- .0045 UNCH .0045 26 320 ---- ---- ---- ---- .0050 UNCH .0050 139 325 .0050 .0055B .0050 .0055B .0060 UNCH 1 .0060 420 330 ---- ---- ---- ---- .0075 +.0005 .0070 5 78 335 ---- ---- .0080A .0080A .0095 +.0005 .0090 26 340 ---- .0115B .0100A .0100A .0120 +.0010 .0110 34 345 ---- .0150B .0120A .0120A .0155 +.0020 .0135 76 350 ---- .0190B .0150A .0150A .0195 +.0025 1 .0170 1 948 355 ---- .0240B .0185A .0185A .0240 +.0030 2 .0210 25 360 .0265 .0300B .0230A .0245A .0305 +.0040 3 .0265 151 365 .0280 .0375B .0280 .0375B .0375 +.0050 1 .0325 200 220 370 .0390 .0460B .0350A .0460B .0465 +.0060 1 .0405 184 375 ---- .0570B .0435A .0435A .0565 +.0070 .0495 177 378 ---- .0630B .0495A .0495A .0640 +.0080 .0560 10 379 ---- .0660B .0515A .0515A .0665 +.0080 .0585 10 10 380 .0615 .0690B .0530A .0570A .0690 +.0085 6 .0605 81 114 381 ---- .0710B .0560A .0560A .0720 +.0090 .0630 382 ---- .0740B .0580A .0580A .0745 +.0090 .0655 383 ---- .0770B .0605A .0605A .0775 +.0090 .0685 384 ---- .0800B .0630A .0630A .0805 +.0095 .0710 5 385 .0735 .0830B .0655A .0655A .0835 +.0100 1 .0735 100 386 ---- .0860B .0685A .0685A .0870 +.0105 .0765 10 387 ---- .0895B .0710A .0710A .0900 +.0105 .0795 388 .0830 .0930B .0740A .0930B .0935 +.0110 8 .0825 389 ---- .0965B .0765A .0765A .0970 +.0115 .0855 390 .0890 .1000B .0795A .1000B .1005 +.0115 12 .0890 516 391 ---- .1035B .0825A .0825A .1045 +.0125 .0920 1 392 ---- .1070B .0860A .0860A .1080 +.0125 .0955 11 393 ---- .1110B .0890A .0890A .1120 +.0130 .0990 394 ---- .1150B .0925A .0925A .1160 +.0135 .1025 395 .1055 .1190B .0960A .1190B .1195 +.0130 2 .1065 36 396 ---- .1230B .0995A .0995A .1235 +.0135 .1100 30 30 397 ---- .1275B .1030A .1030A .1275 +.0135 .1140 398 ---- .1315B .1070A .1070A .1320 +.0140 .1180 7 399 ---- .1360B .1105A .1105A .1360 +.0140 .1220 4 400 .1255 .1405B .1140A .1375 .1405 +.0145 24 .1260 14 931 401 ---- .1450B .1185A .1185A .1450 +.0145 .1305 402 ---- .1500B .1225A .1225A .1500 +.0155 1 .1345 403 ---- .1545B .1270A .1270A .1545 +.0155 .1390 1 404 ---- .1600B .1310A .1310A .1595 +.0160 .1435 405 ---- .1645B .1355A .1355A .1645 +.0160 10 .1485 58 406 .1515 .1695B .1400A .1695B .1700 +.0170 6 .1530 30 407 ---- .1750B .1445A .1445A .1750 +.0170 1 .1580 408 ---- .1805B .1490A .1490A .1805 +.0180 .1625 409 ---- .1855B .1540A .1540A .1855 +.0180 1 .1675 10 410 ---- .1910B .1585A .1585A .1910 +.0185 .1725 161 411 ---- .1970B .1635A .1635A .1970 +.0190 .1780 412 ---- .2025B .1690A .1690A .2025 +.0195 .1830 413 ---- .2080B .1740A .1740A .2080 +.0195 .1885 414 ---- .2140B .1790A .1790A .2140 +.0200 .1940 415 ---- .2205B .1840A .1840A .2200 +.0205 .1995 14 416 ---- .2260B .1900A .1900A .2260 +.0210 .2050 417 ---- .2320B .1960A .1960A .2320 +.0210 .2110 418 ---- .2385B .2015A .2015A .2385 +.0220 .2165 419 ---- .2450B .2075A .2075A .2445 +.0220 .2225 1 420 ---- .2510B .2130A .2130A .2510 +.0225 .2285 62 421 ---- .2575B .2190A .2190A .2575 +.0230 .2345 422 ---- .2640B .2250A .2250A .2640 +.0230 .2410 423 ---- .2710B .2310A .2310A .2705 +.0235 .2470 424 ---- .2775B .2370A .2370A .2775 +.0240 .2535 425 ---- .2845B .2440A .2440A .2840 +.0240 .2600 520 426 ---- .2910B .2500A .2500A .2910 +.0245 .2665 427 ---- .2980B .2560A .2560A .2980 +.0250 .2730 428 ---- .3050B .2630A .2630A .3050 +.0250 .2800 429 ---- .3105B .2700A .2700A .3120 +.0255 .2865 430 ---- .3180B .2760A .2760A .3195 +.0260 .2935 18 431 ---- .3250B .2835A .2835A .3265 +.0260 .3005 432 ---- .3325B .2925A .2925A .3340 +.0265 .3075 435 ---- .3555B .3140A .3140A .3565 +.0275 .3290 440 ---- .3945B .3510A .3510A .3950 +.0285 .3665 445 ---- .4310B .3895A .3895A .4350 +.0295 .4055 8 450 ---- .4775B .4300A .4300A .4765 +.0310 .4455 455 ---- .5150B .4720A .5150B .5190 +.0320 .4870 460 ---- .5490B .5150A .5355B .5625 +.0325 .5300 465 ---- ---- ---- ---- .6075 +.0335 .5740 470 ---- .6555B .6025A .6555B .6525 +.0340 .6185 1 475 ---- ---- ---- ---- .6985 +.0345 .6640 480 ---- .7485B .6940A .7485B .7455 +.0350 .7105 3 485 ---- ---- ---- ---- .7925 +.0350 .7575 490 ---- .8440B .7880A .8440B .8400 +.0355 .8045 5 495 ---- ---- ---- ---- .8880 +.0355 .8525 1 500 ---- .9410B .8835A .9410B .9365 +.0360 .9005 4 505 ---- ---- ---- ---- .9850 +.0360 .9490 510 ---- ---- ---- ---- 1.0340 +.0360 .9980 515 ---- ---- ---- ---- 1.0830 +.0360 1.0470 520 ---- ---- 1.0790A 1.0790A 1.1320 +.0360 1.0960 6 525 ---- ---- ---- ---- 1.1815 +.0360 1.1455 530 ---- ---- ---- ---- 1.2310 +.0360 1.1950 2 535 ---- ---- ---- ---- 1.2810 +.0365 1.2445 540 ---- ---- ---- ---- 1.3305 +.0360 1.2945 3 545 ---- ---- ---- ---- 1.3805 +.0365 1.3440 550 ---- ---- ---- ---- 1.4305 +.0365 1.3940 555 ---- ---- ---- ---- 1.4805 +.0365 1.4440 560 ---- ---- ---- ---- 1.5305 +.0365 1.4940 565 ---- ---- ---- ---- 1.5805 +.0365 1.5440 570 ---- ---- ---- ---- 1.6305 +.0365 1.5940 575 ---- ---- ---- ---- 1.6805 +.0365 1.6440 580 ---- ---- ---- ---- 1.7305 +.0365 1.6940 600 ---- ---- ---- ---- 1.9305 +.0365 1.8940 625 ---- ---- ---- ---- 2.1805 +.0365 2.1440 650 ---- ---- ---- ---- 2.4305 +.0365 2.3940 675 ---- ---- ---- ---- 2.6805 +.0365 2.6440 700 ---- ---- ---- ---- 2.9305 +.0365 2.8940 725 ---- ---- ---- ---- 3.1805 +.0365 3.1440 750 ---- ---- ---- ---- 3.4305 +.0365 3.3940 775 ---- ---- ---- ---- 3.6805 +.0365 3.6440 800 ---- ---- ---- ---- 3.9305 +.0365 3.8940 825 ---- ---- ---- ---- 4.1805 +.0365 4.1440 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 UNCH .0015 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0020 UNCH .0020 255 ---- ---- ---- ---- .0020 UNCH .0020 10 260 ---- ---- ---- ---- .0020 -.0005 .0025 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 UNCH .0055 305 ---- ---- .0060A .0060A .0065 UNCH .0065 310 ---- ---- .0070A .0070A .0075 UNCH .0075 3 315 ---- ---- .0085A .0085A .0090 UNCH .0090 8 320 ---- ---- .0100A .0100A .0110 +.0005 .0105 42 325 ---- .0130B .0120A .0120A .0135 +.0010 .0125 1 330 .0160 .0160 .0145A .0160 .0165 +.0015 1 .0150 24 335 ---- .0190B .0175A .0175A .0200 +.0020 .0180 25 340 ---- .0235B .0210A .0210A .0245 +.0030 .0215 56 345 ---- .0285B .0245A .0245A .0295 +.0030 .0265 350 ---- .0345B .0290A .0290A .0355 +.0040 .0315 11 355 ---- .0415B .0355A .0355A .0425 +.0045 .0380 10 360 ---- .0495B .0425A .0425A .0510 +.0050 .0460 13 365 ---- .0595B .0505A .0505A .0605 +.0055 .0550 10 370 ---- .0705B .0595A .0595A .0715 +.0065 .0650 375 ---- .0835B .0705A .0705A .0845 +.0075 .0770 3 380 ---- .0970B .0830A .0830A .0990 +.0085 .0905 3 385 ---- .1135B .0975A .0975A .1150 +.0090 .1060 39 390 ---- .1320B .1125A .1125A .1335 +.0105 .1230 12 395 ---- .1525B .1310A .1310A .1535 +.0115 .1420 5 400 ---- .1750B .1505A .1505A .1760 +.0130 .1630 67 405 ---- .1990B .1725A .1725A .2005 +.0145 .1860 9 410 ---- .2255B .1965A .1965A .2270 +.0160 .2110 165 415 ---- .2540B .2225A .2225A .2555 +.0175 .2380 110 420 ---- .2850B .2520A .2520A .2855 +.0190 .2665 11 425 ---- .3165B .2820A .2820A .3175 +.0205 .2970 430 ---- .3500B .3130A .3130A .3510 +.0215 .3295 435 ---- .3860B .3465A .3465A .3865 +.0230 .3635 440 ---- .4230B .3845A .4230B .4230 +.0240 .3990 1 445 ---- .4615B .4210A .4615B .4610 +.0250 .4360 450 ---- .5015B .4590A .5015B .5005 +.0260 .4745 455 ---- .5385B .4985A .5385B .5410 +.0270 .5140 460 ---- .5805B .5415A .5800B .5825 +.0275 .5550 465 ---- .6230B .5830A .6230B .6250 +.0285 .5965 470 ---- .6715B .6235A .6715B .6680 +.0285 .6395 475 ---- ---- .6695A .6695A .7125 +.0295 .6830 480 ---- .7615B .7115A .7615B .7575 +.0300 .7275 485 ---- ---- ---- ---- .8030 +.0305 .7725 490 ---- .8535B .8020A .8535B .8490 +.0305 .8185 495 ---- ---- ---- ---- .8955 +.0310 .8645 500 ---- .9475B .8950A .9475B .9425 +.0310 .9115 4 505 ---- ---- ---- ---- .9900 +.0315 .9585 510 ---- ---- ---- ---- 1.0375 +.0310 1.0065 515 ---- ---- ---- ---- 1.0855 +.0310 1.0545 520 ---- 1.1400B 1.0855A 1.1400B 1.1340 +.0315 1.1025 525 ---- ---- ---- ---- 1.1825 +.0315 1.1510 530 ---- 1.2380B 1.1825A 1.2380B 1.2315 +.0315 1.2000 535 ---- ---- ---- ---- 1.2805 +.0315 1.2490 540 ---- 1.3290B 1.2800A 1.3290B 1.3295 +.0315 1.2980 545 ---- ---- ---- ---- 1.3790 +.0320 1.3470 550 ---- ---- ---- ---- 1.4285 +.0320 1.3965 555 ---- ---- ---- ---- 1.4780 +.0320 1.4460 560 ---- ---- ---- ---- 1.5280 +.0320 1.4960 565 ---- ---- ---- ---- 1.5775 +.0320 1.5455 570 ---- ---- ---- ---- 1.6275 +.0320 1.5955 575 ---- ---- ---- ---- 1.6775 +.0320 1.6455 580 ---- ---- ---- ---- 1.7275 +.0320 1.6955 600 ---- ---- ---- ---- 1.9275 +.0320 1.8955 625 ---- ---- ---- ---- 2.1775 +.0320 2.1455 650 ---- ---- ---- ---- 2.4275 +.0320 2.3955 675 ---- ---- ---- ---- 2.6775 +.0320 2.6455 700 ---- ---- ---- ---- 2.9275 +.0320 2.8955 725 ---- ---- ---- ---- 3.1775 +.0320 3.1455 750 ---- ---- ---- ---- 3.4275 +.0320 3.3955 775 ---- ---- ---- ---- 3.6775 +.0320 3.6455 800 ---- ---- ---- ---- 3.9275 +.0320 3.8955 825 ---- ---- ---- ---- 4.1775 +.0320 4.1455 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 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0035 UNCH .0035 260 ---- ---- ---- ---- .0040 UNCH .0040 1000 265 ---- ---- ---- ---- .0040 -.0005 .0045 2 270 ---- ---- ---- ---- .0045 -.0005 .0050 400 275 ---- ---- ---- ---- .0050 -.0005 .0055 10 280 ---- ---- ---- ---- .0060 UNCH .0060 3 285 ---- ---- ---- ---- .0065 -.0005 .0070 2 290 ---- ---- .0075A .0075A .0075 -.0005 .0080 295 ---- ---- ---- ---- .0085 -.0005 .0090 300 ---- ---- .0100A .0100A .0100 -.0005 .0105 420 305 ---- ---- ---- ---- .0120 UNCH .0120 2 310 ---- ---- .0135A .0135A .0145 +.0005 .0140 2000 315 ---- ---- .0160A .0160A .0170 +.0005 .0165 12 320 ---- ---- .0190A .0190A .0205 +.0010 .0195 12 325 ---- ---- .0220A .0220A .0240 +.0010 .0230 21 330 ---- .0275B .0260A .0260A .0290 +.0020 .0270 8 335 ---- .0330B .0305A .0305A .0340 +.0025 .0315 4 340 ---- .0395B .0355A .0355A .0405 +.0030 .0375 1 4 345 ---- .0465B .0415A .0415A .0475 +.0040 .0435 350 ---- .0550B .0485A .0485A .0555 +.0045 .0510 1317 355 ---- .0645B .0565A .0565A .0650 +.0055 .0595 360 ---- .0750B .0660A .0660A .0755 +.0060 .0695 10 365 ---- .0865B .0760A .0760A .0870 +.0065 .0805 370 ---- .1000B .0870A .0870A .1005 +.0075 .0930 375 ---- .1130B .1005A .1005A .1150 +.0080 .1070 75 380 ---- .1295B .1150A .1150A .1315 +.0085 .1230 14 385 ---- .1475B .1305A .1305A .1495 +.0095 .1400 20 390 .1615 .1670B .1480A .1670B .1690 +.0100 3 .1590 139 395 ---- .1885B .1675A .1675A .1900 +.0105 .1795 13 400 ---- .2115B .1880A .1880A .2130 +.0120 .2010 85 405 ---- .2360B .2110A .2110A .2375 +.0130 .2245 66 410 ---- .2625B .2355A .2355A .2635 +.0145 .2490 250 415 ---- .2905B .2620A .2620A .2915 +.0165 .2750 2 420 ---- .3205B .2900A .2900A .3210 +.0185 .3025 9 425 ---- .3520B .3195A .3195A .3520 +.0195 .3325 34 430 ---- .3850B .3500A .3500A .3850 +.0210 .3640 10 435 ---- .4195B .3825A .3825A .4190 +.0220 .3970 8 440 ---- .4545B .4165A .4165A .4545 +.0225 .4320 10 445 ---- .4915B .4555A .4915B .4915 +.0235 .4680 450 ---- .5300B .4920A .5300B .5290 +.0235 .5055 455 ---- .5695B .5300A .5695B .5680 +.0240 .5440 460 ---- .6060B .5685A .6060B .6080 +.0250 .5830 465 ---- .6470B .6085A .6435B .6490 +.0255 .6235 470 ---- .6930B .6495A .6930B .6910 +.0265 .6645 475 ---- .7310B .6920A .7270B .7335 +.0275 .7060 480 ---- .7795B .7340A .7795B .7765 +.0275 .7490 2 485 ---- .8020B .7860A .7860A .8205 +.0285 .7920 490 ---- .8690B .8210A .8690B .8650 +.0285 .8365 495 ---- ---- ---- ---- .9100 +.0290 .8810 500 ---- .9605B .9110A .9605B .9560 +.0300 .9260 505 ---- ---- ---- ---- 1.0020 +.0300 .9720 510 ---- ---- ---- ---- 1.0485 +.0305 1.0180 515 ---- ---- ---- ---- 1.0950 +.0300 1.0650 520 ---- 1.1480B 1.0960A 1.1480B 1.1425 +.0305 1.1120 2 525 ---- ---- ---- ---- 1.1900 +.0305 1.1595 530 ---- 1.2440B 1.1910A 1.2440B 1.2375 +.0305 1.2070 535 ---- ---- ---- ---- 1.2860 +.0310 1.2550 540 ---- 1.3405B 1.2870A 1.3405B 1.3340 +.0305 1.3035 545 ---- ---- ---- ---- 1.3830 +.0315 1.3515 550 ---- 1.4380B 1.3835A 1.4380B 1.4315 +.0310 1.4005 555 ---- ---- ---- ---- 1.4805 +.0310 1.4495 560 ---- 1.5365B 1.4815A 1.5365B 1.5300 +.0315 1.4985 565 ---- ---- ---- ---- 1.5790 +.0315 1.5475 570 ---- ---- 1.5795A 1.5795A 1.6285 +.0315 1.5970 575 ---- ---- ---- ---- 1.6780 +.0315 1.6465 580 ---- ---- ---- ---- 1.7280 +.0320 1.6960 600 ---- ---- ---- ---- 1.9275 +.0320 1.8955 625 ---- ---- ---- ---- 2.1775 +.0320 2.1455 650 ---- ---- ---- ---- 2.4275 +.0320 2.3955 675 ---- ---- ---- ---- 2.6775 +.0320 2.6455 700 ---- ---- ---- ---- 2.9275 +.0320 2.8955 725 ---- ---- ---- ---- 3.1775 +.0320 3.1455 750 ---- ---- ---- ---- 3.4275 +.0320 3.3955 775 ---- ---- ---- ---- 3.6775 +.0320 3.6455 800 ---- ---- ---- ---- 3.9275 +.0320 3.8955 825 ---- ---- ---- ---- 4.1775 +.0320 4.1455 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 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0055 UNCH .0055 260 ---- ---- ---- ---- .0060 UNCH .0060 265 ---- ---- ---- ---- .0065 UNCH .0065 1 270 ---- ---- ---- ---- .0075 +.0005 .0070 275 ---- ---- ---- ---- .0085 +.0005 .0080 280 ---- ---- .0085A .0085A .0095 +.0005 .0090 285 ---- ---- ---- ---- .0105 UNCH .0105 290 ---- ---- ---- ---- .0120 +.0005 .0115 2 295 ---- ---- ---- ---- .0140 +.0005 .0135 300 ---- ---- ---- ---- .0160 +.0005 .0155 1 305 ---- ---- ---- ---- .0190 +.0010 .0180 310 ---- ---- ---- ---- .0220 +.0010 .0210 2 315 ---- ---- ---- ---- .0260 +.0015 .0245 16 320 ---- ---- .0280A .0280A .0300 +.0010 .0290 5 325 ---- ---- .0325A .0325A .0355 +.0020 .0335 54 330 ---- .0395B .0380A .0380A .0410 +.0020 .0390 1 335 ---- .0460B .0435A .0435A .0475 +.0025 .0450 340 ---- .0535B .0500A .0500A .0550 +.0030 .0520 312 345 ---- .0620B .0575A .0575A .0635 +.0035 .0600 350 ---- .0715B .0655A .0655A .0730 +.0040 .0690 200 355 ---- .0820B .0750A .0750A .0840 +.0050 .0790 360 ---- .0940B .0855A .0855A .0955 +.0055 .0900 365 ---- .1075B .0970A .0970A .1085 +.0060 .1025 10 370 ---- .1210B .1100A .1100A .1230 +.0070 .1160 9 375 ---- .1370B .1245A .1245A .1390 +.0075 .1315 380 ---- .1545B .1400A .1400A .1560 +.0080 .1480 385 ---- .1730B .1570A .1570A .1745 +.0085 .1660 390 ---- .1935B .1760A .1760A .1950 +.0100 .1850 10 395 ---- .2155B .1960A .1960A .2165 +.0105 .2060 23 23 400 ---- .2390B .2175A .2175A .2400 +.0115 7 .2285 20 405 ---- .2640B .2410A .2410A .2645 +.0120 .2525 4 410 ---- .2905B .2655A .2655A .2910 +.0130 .2780 1 4 415 ---- .3185B .2915A .2915A .3185 +.0140 .3045 420 ---- .3485B .3195A .3195A .3480 +.0155 .3325 425 ---- .3795B .3485A .3485A .3785 +.0160 .3625 4 430 ---- .4120B .3790A .3790A .4110 +.0175 .3935 435 ---- .4455B .4110A .4110A .4445 +.0185 .4260 440 ---- .4805B .4440A .4440A .4790 +.0190 .4600 10 20 445 ---- .5165B .4785A .4785A .5150 +.0195 .4955 8 450 ---- .5535B .5190A .5535B .5520 +.0205 .5315 455 ---- .5920B .5555A .5920B .5905 +.0215 .5690 460 ---- .6315B .5935A .6315B .6295 +.0220 .6075 465 ---- .6715B .6325A .6715B .6690 +.0225 .6465 470 ---- .7125B .6725A .7125B .7100 +.0235 .6865 475 ---- ---- ---- ---- .7510 +.0235 .7275 480 ---- .7970B .7545A .7970B .7935 +.0240 .7695 485 ---- ---- ---- ---- .8360 +.0245 .8115 490 ---- .8840B .8395A .8840B .8795 +.0250 .8545 495 ---- ---- ---- ---- .9235 +.0250 .8985 500 ---- .9735B .9265A .9735B .9680 +.0255 .9425 2 2 505 ---- ---- ---- ---- 1.0130 +.0260 .9870 510 ---- ---- ---- ---- 1.0585 +.0260 1.0325 515 ---- ---- ---- ---- 1.1045 +.0265 1.0780 520 ---- 1.1570B 1.1075A 1.1570B 1.1510 +.0270 1.1240 525 ---- ---- ---- ---- 1.1975 +.0270 1.1705 530 ---- 1.2510B 1.2005A 1.2510B 1.2445 +.0275 1.2170 535 ---- ---- ---- ---- 1.2920 +.0280 1.2640 540 ---- 1.3465B 1.2950A 1.3465B 1.3395 +.0280 1.3115 545 ---- ---- ---- ---- 1.3875 +.0285 1.3590 550 ---- 1.4425B 1.3900A 1.4425B 1.4355 +.0285 1.4070 1 555 ---- ---- ---- ---- 1.4835 +.0280 1.4555 560 ---- 1.5395B 1.4865A 1.5395B 1.5320 +.0285 1.5035 565 ---- ---- ---- ---- 1.5810 +.0285 1.5525 570 ---- 1.6370B 1.5835A 1.6370B 1.6295 +.0285 1.6010 575 ---- ---- ---- ---- 1.6785 +.0285 1.6500 580 ---- 1.7355B 1.6810A 1.7355B 1.7280 +.0290 1.6990 600 ---- ---- ---- ---- 1.9260 +.0290 1.8970 625 ---- ---- ---- ---- 2.1755 +.0290 2.1465 650 ---- ---- ---- ---- 2.4255 +.0290 2.3965 675 ---- ---- ---- ---- 2.6755 +.0290 2.6465 700 ---- ---- ---- ---- 2.9255 +.0290 2.8965 725 ---- ---- ---- ---- 3.1755 +.0290 3.1465 750 ---- ---- ---- ---- 3.4255 +.0290 3.3965 775 ---- ---- ---- ---- 3.6755 +.0290 3.6465 800 ---- ---- ---- ---- 3.9255 +.0290 3.8965 825 ---- ---- ---- ---- 4.1755 +.0290 4.1465 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 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0065 UNCH .0065 255 ---- ---- ---- ---- .0075 UNCH .0075 260 ---- ---- ---- ---- .0080 UNCH .0080 265 ---- ---- ---- ---- .0095 +.0005 .0090 270 ---- ---- ---- ---- .0105 UNCH .0105 275 ---- ---- ---- ---- .0120 UNCH .0120 4 10 280 ---- ---- ---- ---- .0135 UNCH .0135 285 ---- ---- ---- ---- .0155 +.0005 .0150 290 ---- ---- ---- ---- .0175 UNCH .0175 295 ---- ---- ---- ---- .0205 +.0010 .0195 300 ---- .0230B ---- .0230B .0235 +.0010 .0225 305 ---- .0270B ---- .0270B .0275 +.0015 .0260 310 ---- .0310B ---- .0310B .0315 +.0015 .0300 8 315 ---- .0360B ---- .0360B .0370 +.0020 .0350 320 ---- .0415B ---- .0415B .0425 +.0025 .0400 325 ---- .0480B ---- .0480B .0495 +.0035 .0460 51 330 ---- .0550B .0525A .0525A .0565 +.0035 .0530 1 6 335 ---- .0625B .0595A .0595A .0645 +.0040 .0605 340 ---- .0710B .0670A .0670A .0735 +.0045 .0690 345 ---- .0810B .0755A .0755A .0830 +.0050 .0780 350 ---- .0915B .0850A .0850A .0940 +.0060 .0880 22 355 ---- .1030B .0960A .0960A .1055 +.0060 .0995 360 ---- .1160B .1080A .1080A .1180 +.0065 .1115 365 ---- .1300B .1210A .1210A .1320 +.0070 .1250 370 ---- .1450B .1350A .1350A .1470 +.0070 .1400 375 ---- .1620B .1505A .1505A .1635 +.0075 .1560 380 ---- .1800B .1675A .1675A .1810 +.0075 .1735 385 ---- .1995B .1855A .1855A .2005 +.0080 .1925 390 ---- .2205B .2055A .2055A .2210 +.0080 .2130 395 ---- .2430B .2260A .2260A .2430 +.0085 .2345 400 ---- .2665B .2485A .2485A .2665 +.0090 .2575 14 405 ---- .2915B .2715A .2715A .2915 +.0100 .2815 15 410 ---- .3180B .2965A .2965A .3180 +.0110 .3070 415 ---- .3460B .3235A .3235A .3460 +.0125 .3335 40 420 ---- .3750B .3515A .3515A .3750 +.0135 .3615 425 ---- .4055B .3805A .3805A .4060 +.0150 .3910 430 ---- .4375B .4110A .4370B .4380 +.0160 .4220 435 ---- .4700B .4425A .4700B .4710 +.0170 .4540 440 ---- .5045B .4755A .5045B .5055 +.0180 .4875 10 445 ---- .5400B .5090A .5400B .5405 +.0185 .5220 450 ---- .5765B .5440A .5765B .5770 +.0195 .5575 455 ---- .6140B .5830A .6140B .6145 +.0200 .5945 460 ---- .6525B .6200A .6525B .6525 +.0205 .6320 465 ---- .6920B .6580A .6920B .6910 +.0210 .6700 470 ---- .7320B .6970A .7320B .7310 +.0215 .7095 475 ---- .7730B .7365A .7730B .7710 +.0215 .7495 480 ---- .8150B .7770A .8150B .8125 +.0225 .7900 485 ---- ---- ---- ---- .8540 +.0225 .8315 490 ---- .9000B .8600A .9000B .8965 +.0230 .8735 495 ---- ---- ---- ---- .9395 +.0235 .9160 500 ---- .9875B .9455A .9875B .9830 +.0240 .9590 505 ---- ---- ---- ---- 1.0270 +.0240 1.0030 510 ---- ---- ---- ---- 1.0715 +.0245 1.0470 515 ---- ---- ---- ---- 1.1165 +.0250 1.0915 520 ---- 1.1680B 1.1225A 1.1680B 1.1620 +.0255 1.1365 525 ---- ---- ---- ---- 1.2080 +.0260 1.1820 530 ---- 1.2600B 1.2135A 1.2600B 1.2545 +.0265 1.2280 535 ---- ---- ---- ---- 1.3010 +.0265 1.2745 540 ---- 1.3540B 1.3060A 1.3540B 1.3475 +.0265 1.3210 545 ---- ---- ---- ---- 1.3950 +.0270 1.3680 550 ---- 1.4485B 1.4000A 1.4485B 1.4425 +.0275 1.4150 555 ---- ---- ---- ---- 1.4900 +.0275 1.4625 560 ---- 1.5445B 1.4945A 1.5445B 1.5380 +.0280 1.5100 565 ---- ---- ---- ---- 1.5860 +.0280 1.5580 570 ---- 1.6410B 1.5905A 1.6410B 1.6345 +.0285 1.6060 575 ---- ---- ---- ---- 1.6825 +.0280 1.6545 580 ---- 1.7380B 1.6870A 1.7380B 1.7315 +.0285 1.7030 600 ---- 1.9345B 1.8820A 1.9345B 1.9275 +.0285 1.8990 625 ---- ---- ---- ---- 2.1755 +.0290 2.1465 650 ---- ---- ---- ---- 2.4255 +.0290 2.3965 675 ---- ---- ---- ---- 2.6755 +.0290 2.6465 700 ---- ---- ---- ---- 2.9255 +.0290 2.8965 725 ---- ---- ---- ---- 3.1755 +.0290 3.1465 750 ---- ---- ---- ---- 3.4255 +.0290 3.3965 775 ---- ---- ---- ---- 3.6755 +.0290 3.6465 800 ---- ---- ---- ---- 3.9255 +.0290 3.8965 825 ---- ---- ---- ---- 4.1755 +.0290 4.1465 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0055 -.0005 .0060 240 ---- ---- ---- ---- .0065 UNCH .0065 245 ---- ---- ---- ---- .0075 UNCH .0075 250 ---- ---- ---- ---- .0085 UNCH .0085 60 255 ---- ---- ---- ---- .0100 +.0005 .0095 260 ---- ---- ---- ---- .0115 +.0005 .0110 265 ---- ---- ---- ---- .0130 +.0005 .0125 270 ---- ---- ---- ---- .0150 +.0010 .0140 275 ---- ---- ---- ---- .0170 +.0010 .0160 280 ---- ---- ---- ---- .0195 +.0015 .0180 285 ---- ---- ---- ---- .0220 +.0015 .0205 1 290 ---- ---- ---- ---- .0250 +.0015 .0235 5 295 ---- ---- ---- ---- .0285 +.0020 .0265 4 300 ---- ---- ---- ---- .0325 +.0020 .0305 80 305 ---- .0350B ---- .0350B .0375 +.0030 .0345 4 310 ---- .0405B ---- .0405B .0425 +.0030 .0395 3 315 ---- .0465B ---- .0465B .0485 +.0030 .0455 3 320 ---- .0530B ---- .0530B .0555 +.0040 .0515 1 325 ---- .0605B ---- .0605B .0625 +.0035 .0590 58 330 ---- .0685B .0665A .0665A .0710 +.0040 .0670 1 1 335 ---- .0775B .0745A .0745A .0800 +.0045 .0755 1 340 ---- .0875B .0835A .0835A .0895 +.0045 .0850 10 345 ---- .0980B .0935A .0935A .1005 +.0055 .0950 1 1 350 ---- .1100B .1045A .1045A .1120 +.0055 .1065 1 175 355 ---- .1225B .1160A .1160A .1245 +.0060 .1185 360 ---- .1365B .1290A .1290A .1380 +.0060 .1320 2 5 365 ---- .1515B .1430A .1430A .1530 +.0065 .1465 370 ---- .1650B .1595A .1595A .1690 +.0070 .1620 4 375 ---- .1820B .1760A .1760A .1860 +.0070 .1790 2 380 ---- .2005B .1935A .1935A .2040 +.0070 .1970 385 ---- .2205B .2120A .2120A .2240 +.0075 .2165 390 ---- .2415B .2315A .2315A .2445 +.0075 .2370 395 ---- .2645B .2525A .2525A .2670 +.0080 .2590 400 ---- .2885B .2750A .2750A .2905 +.0080 .2825 405 ---- .3140B .2990A .2990A .3160 +.0090 .3070 20 410 ---- .3405B .3240A .3240A .3425 +.0100 .3325 51 415 ---- .3685B .3510A .3510A .3705 +.0110 .3595 420 ---- .3980B .3790A .3790A .3995 +.0120 .3875 1 425 ---- .4290B .4085A .4085A .4300 +.0130 .4170 430 ---- .4605B .4390A .4390A .4620 +.0145 .4475 435 ---- .4930B .4710A .4710A .4945 +.0150 .4795 440 ---- .5270B .5045A .5045A .5285 +.0160 .5125 445 ---- .5620B .5385A .5620B .5630 +.0165 .5465 450 ---- .5985B .5730A .5985B .5990 +.0175 .5815 455 ---- .6350B .6085A .6350B .6355 +.0175 .6180 460 ---- .6730B .6450A .6730B .6730 +.0185 .6545 465 ---- .7120B .6825A .7120B .7115 +.0190 .6925 470 ---- .7515B .7205A .7515B .7505 +.0195 .7310 475 ---- .7915B .7595A .7915B .7905 +.0205 .7700 480 ---- .8325B .7990A .8325B .8310 +.0210 .8100 2 485 ---- .8690B .8395A .8690B .8725 +.0220 .8505 490 ---- .9160B .8805A .9160B .9140 +.0220 .8920 495 ---- ---- ---- ---- .9565 +.0225 .9340 500 ---- 1.0020B .9645A 1.0020B .9995 +.0235 .9760 505 ---- ---- ---- ---- 1.0425 +.0235 1.0190 510 ---- ---- ---- ---- 1.0865 +.0240 1.0625 515 ---- ---- ---- ---- 1.1310 +.0245 1.1065 520 ---- 1.1795B 1.1385A 1.1795B 1.1755 +.0250 1.1505 525 ---- ---- ---- ---- 1.2205 +.0250 1.1955 530 ---- 1.2710B 1.2280A 1.2710B 1.2660 +.0255 1.2405 535 ---- ---- ---- ---- 1.3120 +.0260 1.2860 540 ---- 1.3630B 1.3190A 1.3630B 1.3580 +.0260 1.3320 545 ---- ---- ---- ---- 1.4045 +.0265 1.3780 550 ---- 1.4565B 1.4115A 1.4565B 1.4510 +.0260 1.4250 555 ---- ---- ---- ---- 1.4980 +.0265 1.4715 560 ---- 1.5510B 1.5050A 1.5510B 1.5455 +.0270 1.5185 565 ---- ---- ---- ---- 1.5930 +.0270 1.5660 570 ---- 1.6460B 1.5995A 1.6460B 1.6405 +.0270 1.6135 575 ---- ---- ---- ---- 1.6885 +.0270 1.6615 580 ---- 1.7425B 1.6945A 1.7425B 1.7365 +.0270 1.7095 600 ---- 1.9365B 1.8875A 1.9365B 1.9305 +.0275 1.9030 2 625 ---- ---- ---- ---- 2.1765 +.0280 2.1485 650 ---- ---- ---- ---- 2.4255 +.0290 2.3965 675 ---- ---- ---- ---- 2.6755 +.0290 2.6465 700 ---- ---- ---- ---- 2.9255 +.0290 2.8965 725 ---- ---- ---- ---- 3.1755 +.0290 3.1465 750 ---- ---- ---- ---- 3.4255 +.0290 3.3965 775 ---- ---- ---- ---- 3.6755 +.0290 3.6465 800 ---- ---- ---- ---- 3.9255 +.0290 3.8965 2 825 ---- ---- ---- 4.1605B 4.1755 +.0290 4.1465 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0020 .0005 220 ---- .0020B ---- .0020B .0050 +.0035 .0015 225 ---- .0025B ---- ---- .0055 +.0035 .0020 230 ---- ---- ---- ---- .0065 +.0035 .0030 235 ---- .0040B ---- .0040B .0075 +.0040 .0035 240 ---- .0050B ---- .0050B .0085 +.0040 .0045 245 ---- .0060B ---- .0060B .0100 +.0045 .0055 250 ---- .0070B ---- .0070B .0110 +.0045 .0065 1 255 ---- ---- ---- ---- .0130 +.0050 .0080 260 ---- ---- ---- ---- .0145 +.0045 .0100 265 ---- ---- ---- ---- .0165 +.0045 .0120 270 ---- ---- ---- ---- .0185 +.0045 .0140 275 ---- ---- ---- ---- .0210 +.0040 .0170 280 ---- ---- ---- ---- .0235 +.0035 .0200 285 ---- ---- ---- ---- .0270 +.0035 .0235 290 ---- ---- ---- ---- .0305 +.0030 .0275 295 ---- ---- ---- ---- .0345 +.0025 .0320 300 ---- ---- ---- ---- .0395 +.0025 .0370 305 ---- ---- ---- ---- .0445 +.0020 .0425 310 ---- ---- ---- ---- .0510 +.0025 .0485 315 ---- ---- ---- ---- .0580 +.0025 .0555 320 ---- ---- ---- ---- .0655 +.0025 .0630 325 ---- ---- ---- ---- .0740 +.0030 .0710 330 ---- ---- ---- ---- .0830 +.0030 .0800 1 335 ---- ---- ---- ---- .0930 +.0030 .0900 340 ---- ---- ---- ---- .1040 +.0035 .1005 345 ---- ---- ---- ---- .1155 +.0035 .1120 350 ---- ---- ---- ---- .1280 +.0035 .1245 5 5 355 ---- ---- ---- ---- .1415 +.0035 .1380 360 ---- ---- ---- ---- .1560 +.0035 .1525 365 ---- ---- ---- ---- .1720 +.0045 .1675 370 ---- ---- ---- ---- .1885 +.0045 .1840 375 ---- ---- ---- ---- .2065 +.0050 .2015 380 ---- ---- ---- ---- .2255 +.0055 .2200 385 ---- ---- ---- ---- .2460 +.0060 .2400 390 ---- .2615B ---- .2615B .2675 +.0070 .2605 395 ---- .2845B ---- .2845B .2905 +.0080 .2825 400 ---- .3085B ---- .3085B .3145 +.0085 .3060 405 ---- .3340B ---- .3340B .3400 +.0095 .3305 410 ---- .3610B ---- .3610B .3665 +.0105 .3560 415 ---- .3890B ---- .3890B .3940 +.0110 .3830 420 ---- .4180B ---- .4180B .4235 +.0125 .4110 425 ---- .4485B ---- .4485B .4535 +.0130 .4405 430 ---- .4805B ---- .4805B .4850 +.0145 .4705 435 ---- .5130B ---- .5130B .5175 +.0155 .5020 440 ---- .5470B ---- .5470B .5510 +.0165 .5345 445 ---- .5815B ---- .5815B .5850 +.0175 .5675 450 ---- .6175B ---- .6175B .6205 +.0185 .6020 455 ---- .6540B ---- .6540B .6570 +.0200 .6370 460 ---- .6915B ---- .6915B .6940 +.0210 .6730 465 ---- .7295B ---- .7295B .7315 +.0215 .7100 470 ---- .7685B ---- .7685B .7700 +.0225 .7475 475 ---- .8080B ---- .8080B .8095 +.0235 .7860 480 ---- .8480B ---- .8480B .8490 +.0240 .8250 485 ---- .8890B ---- .8890B .8895 +.0250 .8645 490 ---- .9305B ---- .9305B .9310 +.0260 .9050 495 ---- ---- ---- ---- .9725 +.0265 .9460 500 ---- 1.0150B ---- 1.0150B 1.0145 +.0270 .9875 505 ---- ---- ---- ---- 1.0570 +.0275 1.0295 510 ---- ---- ---- ---- 1.1000 +.0280 1.0720 515 ---- ---- ---- ---- 1.1440 +.0290 1.1150 520 ---- 1.1900B ---- 1.1900B 1.1875 +.0290 1.1585 525 ---- ---- ---- ---- 1.2320 +.0295 1.2025 530 ---- 1.2800B ---- 1.2800B 1.2770 +.0305 1.2465 535 ---- ---- ---- ---- 1.3220 +.0305 1.2915 540 ---- 1.3710B ---- 1.3710B 1.3675 +.0310 1.3365 545 ---- ---- ---- ---- 1.4130 +.0310 1.3820 550 ---- 1.4635B ---- 1.4635B 1.4595 +.0315 1.4280 555 ---- ---- ---- ---- 1.5055 +.0315 1.4740 560 ---- 1.5570B ---- 1.5570B 1.5525 +.0320 1.5205 565 ---- ---- ---- ---- 1.5995 +.0320 1.5675 570 ---- 1.6515B ---- 1.6515B 1.6465 +.0320 1.6145 575 ---- ---- ---- ---- 1.6940 +.0320 1.6620 600 ---- 1.9395B ---- 1.9395B 1.9340 +.0315 1.9025 625 ---- ---- ---- ---- 2.1785 +.0295 2.1490 650 ---- ---- ---- ---- 2.4260 +.0270 2.3990 675 ---- ---- ---- ---- 2.6760 +.0270 2.6490 700 ---- ---- ---- ---- 2.9260 +.0270 2.8990 725 ---- ---- ---- ---- 3.1760 +.0270 3.1490 750 ---- ---- ---- ---- 3.4260 +.0270 3.3990 775 ---- ---- ---- ---- 3.6760 +.0270 3.6490 800 ---- ---- ---- ---- 3.9260 +.0270 3.8990 825 ---- ---- ---- ---- 4.1760 +.0270 4.1490 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 UNCH .0050 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0090 UNCH .0090 255 ---- ---- ---- ---- .0110 +.0005 .0105 260 ---- ---- ---- ---- .0130 +.0005 .0125 265 ---- ---- ---- ---- .0155 +.0005 .0150 270 ---- ---- ---- ---- .0185 +.0005 .0180 275 ---- ---- ---- ---- .0220 +.0010 .0210 280 ---- ---- ---- ---- .0255 +.0005 .0250 285 ---- ---- ---- ---- .0300 +.0010 .0290 290 ---- ---- ---- ---- .0345 +.0010 .0335 295 ---- ---- ---- ---- .0400 +.0015 .0385 300 ---- ---- ---- ---- .0455 +.0015 .0440 305 ---- ---- ---- ---- .0520 +.0015 .0505 310 ---- ---- ---- ---- .0590 +.0015 .0575 315 ---- ---- ---- ---- .0670 +.0020 .0650 320 ---- ---- ---- ---- .0755 +.0020 .0735 325 ---- ---- ---- ---- .0850 +.0025 .0825 330 ---- ---- ---- ---- .0950 +.0030 .0920 335 ---- ---- ---- ---- .1060 +.0030 .1030 340 ---- ---- ---- ---- .1180 +.0040 .1140 345 ---- ---- ---- ---- .1305 +.0040 .1265 350 ---- ---- ---- ---- .1440 +.0040 .1400 355 ---- ---- ---- ---- .1585 +.0045 .1540 360 ---- ---- ---- ---- .1740 +.0050 .1690 365 ---- ---- ---- ---- .1905 +.0055 .1850 370 ---- ---- ---- ---- .2080 +.0060 .2020 375 ---- ---- ---- ---- .2265 +.0065 .2200 380 ---- ---- ---- ---- .2460 +.0070 .2390 385 ---- ---- ---- ---- .2670 +.0075 .2595 390 ---- ---- ---- ---- .2885 +.0080 .2805 395 ---- ---- ---- ---- .3115 +.0085 .3030 400 ---- ---- ---- ---- .3355 +.0090 .3265 405 ---- ---- ---- ---- .3605 +.0095 .3510 410 ---- ---- ---- ---- .3870 +.0100 .3770 415 ---- ---- ---- ---- .4145 +.0105 .4040 420 ---- ---- ---- ---- .4430 +.0115 .4315 425 ---- ---- ---- ---- .4725 +.0115 .4610 430 ---- ---- ---- ---- .5030 +.0120 .4910 435 ---- ---- ---- ---- .5345 +.0125 .5220 440 ---- ---- ---- ---- .5670 +.0130 .5540 445 ---- ---- ---- ---- .6005 +.0140 .5865 450 ---- ---- ---- ---- .6345 +.0140 .6205 455 ---- ---- ---- ---- .6700 +.0145 .6555 460 ---- ---- ---- ---- .7060 +.0150 .6910 465 ---- ---- ---- ---- .7425 +.0155 .7270 470 ---- ---- ---- ---- .7800 +.0160 .7640 475 ---- ---- ---- ---- .8185 +.0165 .8020 480 ---- ---- ---- ---- .8575 +.0170 .8405 485 ---- ---- ---- ---- .8970 +.0175 .8795 490 ---- ---- ---- ---- .9370 +.0180 .9190 495 ---- ---- ---- ---- .9775 +.0180 .9595 500 ---- ---- ---- ---- 1.0190 +.0190 1.0000 505 ---- ---- ---- ---- 1.0605 +.0190 1.0415 510 ---- ---- ---- ---- 1.1030 +.0195 1.0835 515 ---- ---- ---- ---- 1.1455 +.0195 1.1260 520 ---- ---- ---- ---- 1.1890 +.0205 1.1685 525 ---- ---- ---- ---- 1.2325 +.0205 1.2120 530 ---- ---- ---- ---- 1.2765 +.0205 1.2560 535 ---- ---- ---- ---- 1.3210 +.0210 1.3000 540 ---- ---- ---- ---- 1.3660 +.0215 1.3445 545 ---- ---- ---- ---- 1.4115 +.0220 1.3895 550 ---- ---- ---- ---- 1.4570 +.0220 1.4350 555 ---- ---- ---- ---- 1.5030 +.0225 1.4805 560 ---- ---- ---- ---- 1.5495 +.0230 1.5265 565 ---- ---- ---- ---- 1.5960 +.0235 1.5725 570 ---- ---- ---- ---- 1.6430 +.0235 1.6195 575 ---- ---- ---- ---- 1.6900 +.0240 1.6660 600 ---- ---- ---- ---- 1.9300 +.0250 1.9050 625 ---- ---- ---- ---- 2.1760 +.0265 2.1495 650 ---- ---- ---- ---- 2.4260 +.0270 2.3990 675 ---- ---- ---- ---- 2.6760 +.0270 2.6490 700 ---- ---- ---- ---- 2.9260 +.0270 2.8990 725 ---- ---- ---- ---- 3.1760 +.0270 3.1490 750 ---- ---- ---- ---- 3.4260 +.0270 3.3990 775 ---- ---- ---- ---- 3.6760 +.0270 3.6490 800 ---- ---- ---- ---- 3.9260 +.0270 3.8990 825 ---- ---- ---- ---- 4.1760 +.0270 4.1490 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 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0055 +.0005 .0050 230 ---- ---- ---- ---- .0065 UNCH .0065 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- ---- ---- .0115 +.0005 .0110 250 ---- ---- ---- ---- .0135 +.0005 .0130 255 ---- ---- ---- ---- .0160 +.0005 .0155 260 ---- ---- ---- ---- .0190 +.0010 .0180 265 ---- ---- ---- ---- .0220 +.0005 .0215 270 ---- ---- ---- ---- .0255 +.0005 .0250 275 ---- ---- ---- ---- .0295 +.0010 .0285 280 ---- ---- ---- ---- .0340 +.0010 .0330 285 ---- ---- ---- ---- .0390 +.0010 .0380 290 ---- ---- ---- ---- .0445 +.0015 .0430 295 ---- ---- ---- ---- .0505 +.0015 .0490 300 ---- ---- ---- ---- .0575 +.0020 .0555 305 ---- ---- ---- ---- .0645 +.0020 .0625 310 ---- ---- ---- ---- .0725 +.0020 .0705 315 ---- ---- ---- ---- .0810 +.0020 .0790 320 ---- ---- ---- ---- .0905 +.0025 .0880 325 ---- ---- ---- ---- .1005 +.0025 .0980 330 ---- ---- ---- ---- .1115 +.0030 .1085 335 ---- ---- ---- ---- .1230 +.0035 .1195 340 ---- ---- ---- ---- .1355 +.0035 .1320 345 ---- ---- ---- ---- .1490 +.0040 .1450 350 ---- ---- ---- ---- .1630 +.0045 .1585 355 ---- ---- ---- ---- .1785 +.0050 .1735 360 ---- ---- ---- ---- .1945 +.0055 .1890 365 ---- ---- ---- ---- .2110 +.0055 .2055 370 ---- ---- ---- ---- .2290 +.0060 .2230 375 ---- ---- ---- ---- .2480 +.0065 .2415 380 ---- ---- ---- ---- .2680 +.0075 .2605 385 ---- ---- ---- ---- .2885 +.0075 .2810 390 ---- ---- ---- ---- .3105 +.0080 .3025 395 ---- ---- ---- ---- .3335 +.0085 .3250 400 ---- ---- ---- ---- .3575 +.0090 .3485 405 ---- ---- ---- ---- .3830 +.0095 .3735 410 ---- ---- ---- ---- .4090 +.0100 .3990 415 ---- ---- ---- ---- .4365 +.0105 .4260 420 ---- ---- ---- ---- .4650 +.0110 .4540 425 ---- ---- ---- ---- .4945 +.0115 .4830 430 ---- ---- ---- ---- .5245 +.0120 .5125 435 ---- ---- ---- ---- .5560 +.0125 .5435 440 ---- ---- ---- ---- .5885 +.0130 .5755 445 ---- ---- ---- ---- .6215 +.0135 .6080 450 ---- ---- ---- ---- .6555 +.0140 .6415 455 ---- ---- ---- ---- .6905 +.0145 .6760 460 ---- ---- ---- ---- .7260 +.0145 .7115 465 ---- ---- ---- ---- .7625 +.0155 .7470 470 ---- ---- ---- ---- .7995 +.0155 .7840 475 ---- ---- ---- ---- .8375 +.0160 .8215 480 ---- ---- ---- ---- .8760 +.0165 .8595 485 ---- ---- ---- ---- .9150 +.0170 .8980 490 ---- ---- ---- ---- .9545 +.0170 .9375 495 ---- ---- ---- ---- .9950 +.0180 .9770 500 ---- ---- ---- ---- 1.0355 +.0180 1.0175 505 ---- ---- ---- ---- 1.0770 +.0185 1.0585 510 ---- ---- ---- ---- 1.1185 +.0185 1.1000 515 ---- ---- ---- ---- 1.1610 +.0195 1.1415 520 ---- ---- ---- ---- 1.2035 +.0195 1.1840 525 ---- ---- ---- ---- 1.2470 +.0200 1.2270 530 ---- ---- ---- ---- 1.2905 +.0205 1.2700 535 ---- ---- ---- ---- 1.3340 +.0205 1.3135 540 ---- ---- ---- ---- 1.3785 +.0210 1.3575 545 ---- ---- ---- ---- 1.4230 +.0210 1.4020 550 ---- ---- ---- ---- 1.4685 +.0215 1.4470 555 ---- ---- ---- ---- 1.5135 +.0215 1.4920 575 ---- ---- ---- ---- 1.6980 +.0225 1.6755 600 ---- ---- ---- ---- 1.9350 +.0240 1.9110 625 ---- ---- ---- ---- 2.1780 +.0255 2.1525 650 ---- ---- ---- ---- 2.4260 +.0270 2.3990 675 ---- ---- ---- ---- 2.6760 +.0270 2.6490 700 ---- ---- ---- ---- 2.9260 +.0270 2.8990 725 ---- ---- ---- ---- 3.1760 +.0270 3.1490 750 ---- ---- ---- ---- 3.4260 +.0270 3.3990 775 ---- ---- ---- ---- 3.6760 +.0270 3.6490 800 ---- ---- ---- ---- 3.9260 +.0270 3.8990 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 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0100 +.0005 .0095 240 ---- ---- ---- ---- .0120 +.0005 .0115 245 ---- ---- ---- ---- .0140 +.0005 .0135 250 ---- ---- ---- ---- .0170 +.0010 .0160 255 ---- ---- ---- ---- .0195 +.0005 .0190 260 ---- ---- ---- ---- .0230 +.0010 .0220 265 ---- ---- ---- ---- .0265 +.0010 .0255 270 ---- ---- ---- ---- .0305 +.0010 .0295 275 ---- ---- ---- ---- .0355 +.0015 .0340 280 ---- ---- ---- ---- .0405 +.0015 .0390 285 ---- ---- ---- ---- .0460 +.0015 .0445 290 ---- ---- ---- ---- .0520 +.0015 .0505 295 ---- ---- ---- ---- .0590 +.0020 .0570 300 ---- ---- ---- ---- .0660 +.0020 .0640 305 ---- ---- ---- ---- .0740 +.0025 .0715 310 ---- ---- ---- ---- .0825 +.0025 .0800 315 ---- ---- ---- ---- .0920 +.0030 .0890 320 ---- ---- ---- ---- .1020 +.0030 .0990 325 ---- ---- ---- ---- .1130 +.0035 .1095 330 ---- ---- ---- ---- .1245 +.0040 .1205 335 ---- ---- ---- ---- .1370 +.0045 .1325 340 ---- ---- ---- ---- .1500 +.0045 .1455 345 ---- ---- ---- ---- .1640 +.0050 .1590 350 ---- ---- ---- ---- .1790 +.0055 .1735 355 ---- ---- ---- ---- .1945 +.0060 .1885 360 ---- ---- ---- ---- .2110 +.0060 .2050 365 ---- ---- ---- ---- .2285 +.0065 .2220 370 ---- ---- ---- ---- .2470 +.0070 .2400 375 ---- ---- ---- ---- .2665 +.0080 .2585 380 ---- ---- ---- ---- .2865 +.0080 .2785 385 ---- ---- ---- ---- .3080 +.0085 .2995 390 ---- ---- ---- ---- .3305 +.0095 .3210 395 ---- ---- ---- ---- .3535 +.0095 .3440 400 ---- ---- ---- ---- .3780 +.0100 .3680 405 ---- ---- ---- ---- .4035 +.0105 .3930 410 ---- ---- ---- ---- .4300 +.0115 .4185 415 ---- ---- ---- ---- .4575 +.0120 .4455 420 ---- ---- ---- ---- .4860 +.0125 .4735 425 ---- ---- ---- ---- .5150 +.0125 .5025 430 ---- ---- ---- ---- .5455 +.0135 .5320 435 ---- ---- ---- ---- .5765 +.0135 .5630 440 ---- ---- ---- ---- .6090 +.0145 .5945 445 ---- ---- ---- ---- .6415 +.0145 .6270 450 ---- ---- ---- ---- .6755 +.0155 .6600 455 ---- ---- ---- ---- .7100 +.0155 .6945 460 ---- ---- ---- ---- .7455 +.0165 .7290 465 ---- ---- ---- ---- .7815 +.0165 .7650 470 ---- ---- ---- ---- .8185 +.0175 .8010 475 ---- ---- ---- ---- .8555 +.0175 .8380 480 ---- ---- ---- ---- .8940 +.0185 .8755 485 ---- ---- ---- ---- .9325 +.0185 .9140 490 ---- ---- ---- ---- .9715 +.0190 .9525 495 ---- ---- ---- ---- 1.0115 +.0195 .9920 500 ---- ---- ---- ---- 1.0520 +.0200 1.0320 505 ---- ---- ---- ---- 1.0925 +.0200 1.0725 510 ---- ---- ---- ---- 1.1340 +.0205 1.1135 515 ---- ---- ---- ---- 1.1760 +.0210 1.1550 520 ---- ---- ---- ---- 1.2180 +.0215 1.1965 525 ---- ---- ---- ---- 1.2605 +.0215 1.2390 530 ---- ---- ---- ---- 1.3035 +.0220 1.2815 535 ---- ---- ---- ---- 1.3470 +.0225 1.3245 540 ---- ---- ---- ---- 1.3910 +.0230 1.3680 545 ---- ---- ---- ---- 1.4350 +.0230 1.4120 550 ---- ---- ---- ---- 1.4800 +.0235 1.4565 555 ---- ---- ---- ---- 1.5245 +.0235 1.5010 575 ---- ---- ---- ---- 1.7075 +.0250 1.6825 600 ---- ---- ---- ---- 1.9420 +.0265 1.9155 625 ---- ---- ---- ---- 2.1830 +.0280 2.1550 650 ---- ---- ---- ---- 2.4290 +.0290 2.4000 675 ---- ---- ---- ---- 2.6790 +.0300 2.6490 700 ---- ---- ---- ---- 2.9290 +.0300 2.8990 725 ---- ---- ---- ---- 3.1790 +.0300 3.1490 750 ---- ---- ---- ---- 3.4290 +.0300 3.3990 775 ---- ---- ---- ---- 3.6790 +.0300 3.6490 800 ---- ---- ---- ---- 3.9290 +.0300 3.8990 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 ---- ---- ---- ---- .0095 +.0005 .0090 230 ---- ---- ---- ---- .0110 UNCH .0110 235 ---- ---- ---- ---- .0135 +.0005 .0130 240 ---- ---- ---- ---- .0155 +.0005 .0150 245 ---- ---- ---- ---- .0185 +.0010 .0175 250 ---- ---- ---- ---- .0215 +.0010 .0205 255 ---- ---- ---- ---- .0250 +.0010 .0240 260 ---- ---- ---- ---- .0285 +.0010 .0275 265 ---- ---- ---- ---- .0330 +.0010 .0320 270 ---- ---- ---- ---- .0375 +.0010 .0365 275 ---- ---- ---- ---- .0425 +.0010 .0415 280 ---- ---- ---- ---- .0485 +.0015 .0470 285 ---- ---- ---- ---- .0545 +.0015 .0530 290 ---- ---- ---- ---- .0615 +.0020 .0595 295 ---- ---- ---- ---- .0690 +.0025 .0665 300 ---- ---- ---- ---- .0770 +.0025 .0745 305 ---- ---- ---- ---- .0855 +.0025 .0830 310 ---- ---- ---- ---- .0950 +.0030 .0920 315 ---- ---- ---- ---- .1050 +.0035 .1015 320 ---- ---- ---- ---- .1155 +.0035 .1120 325 ---- ---- ---- ---- .1270 +.0040 .1230 330 ---- ---- ---- ---- .1390 +.0040 .1350 335 ---- ---- ---- ---- .1520 +.0045 .1475 340 ---- ---- ---- ---- .1660 +.0050 .1610 345 ---- ---- ---- ---- .1805 +.0050 .1755 350 ---- ---- ---- ---- .1960 +.0060 .1900 355 ---- ---- ---- ---- .2120 +.0060 .2060 360 ---- ---- ---- ---- .2290 +.0065 .2225 365 ---- ---- ---- ---- .2470 +.0070 .2400 370 ---- ---- ---- ---- .2660 +.0075 .2585 375 ---- ---- ---- ---- .2855 +.0075 .2780 380 ---- ---- ---- ---- .3060 +.0080 .2980 385 ---- ---- ---- ---- .3280 +.0090 .3190 390 ---- ---- ---- ---- .3505 +.0095 .3410 4 395 ---- ---- ---- ---- .3740 +.0100 .3640 400 ---- ---- ---- ---- .3985 +.0100 .3885 405 ---- ---- ---- ---- .4240 +.0110 .4130 410 ---- ---- ---- ---- .4505 +.0115 .4390 415 ---- ---- ---- ---- .4775 +.0115 .4660 420 ---- ---- ---- ---- .5060 +.0120 .4940 425 ---- ---- ---- ---- .5355 +.0125 .5230 430 ---- ---- ---- ---- .5655 +.0130 .5525 435 ---- ---- ---- ---- .5965 +.0135 .5830 440 ---- ---- ---- ---- .6285 +.0140 .6145 445 ---- ---- ---- ---- .6610 +.0145 .6465 450 ---- ---- ---- ---- .6945 +.0150 .6795 455 ---- ---- ---- ---- .7290 +.0155 .7135 460 ---- ---- ---- ---- .7640 +.0160 .7480 465 ---- ---- ---- ---- .7995 +.0160 .7835 470 ---- ---- ---- ---- .8360 +.0165 .8195 475 ---- ---- ---- ---- .8730 +.0170 .8560 480 ---- ---- ---- ---- .9110 +.0180 .8930 485 ---- ---- ---- ---- .9490 +.0180 .9310 490 ---- ---- ---- ---- .9880 +.0185 .9695 495 ---- ---- ---- ---- 1.0275 +.0190 1.0085 500 ---- ---- ---- ---- 1.0670 +.0190 1.0480 505 ---- ---- ---- ---- 1.1075 +.0195 1.0880 510 ---- ---- ---- ---- 1.1485 +.0200 1.1285 515 ---- ---- ---- ---- 1.1900 +.0205 1.1695 520 ---- ---- ---- ---- 1.2315 +.0210 1.2105 525 ---- ---- ---- ---- 1.2735 +.0210 1.2525 550 ---- ---- ---- ---- 1.4905 +.0230 1.4675 575 ---- ---- ---- ---- 1.7155 +.0245 1.6910 600 ---- ---- ---- ---- 1.9480 +.0260 1.9220 625 ---- ---- ---- ---- 2.1865 +.0275 2.1590 650 ---- ---- ---- ---- 2.4305 +.0290 2.4015 675 ---- ---- ---- ---- 2.6790 +.0300 2.6490 700 ---- ---- ---- ---- 2.9290 +.0300 2.8990 725 ---- ---- ---- ---- 3.1790 +.0300 3.1490 750 ---- ---- ---- ---- 3.4290 +.0300 3.3990 775 ---- ---- ---- ---- 3.6790 +.0300 3.6490 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 ---- ---- ---- ---- .0120 +.0005 .0115 230 ---- ---- ---- ---- .0140 +.0005 .0135 235 ---- ---- ---- ---- .0165 +.0005 .0160 240 ---- ---- ---- ---- .0195 +.0010 .0185 245 ---- ---- ---- ---- .0225 +.0005 .0220 250 ---- ---- ---- ---- .0260 +.0010 .0250 255 ---- ---- ---- ---- .0300 +.0010 .0290 260 ---- ---- ---- ---- .0345 +.0010 .0335 265 ---- ---- ---- ---- .0390 +.0010 .0380 270 ---- ---- ---- ---- .0445 +.0015 .0430 275 ---- ---- ---- ---- .0505 +.0015 .0490 280 ---- ---- ---- ---- .0565 +.0015 .0550 285 ---- ---- ---- ---- .0635 +.0015 .0620 290 ---- ---- ---- ---- .0710 +.0020 .0690 295 ---- ---- ---- ---- .0795 +.0025 .0770 300 ---- ---- ---- ---- .0880 +.0025 .0855 305 ---- ---- ---- ---- .0975 +.0030 .0945 310 ---- ---- ---- ---- .1075 +.0030 .1045 315 ---- ---- ---- ---- .1185 +.0035 .1150 320 ---- ---- ---- ---- .1300 +.0035 .1265 325 ---- ---- ---- ---- .1420 +.0040 .1380 330 ---- ---- ---- ---- .1550 +.0040 .1510 335 ---- ---- ---- ---- .1690 +.0045 .1645 340 ---- ---- ---- ---- .1835 +.0050 .1785 345 ---- ---- ---- ---- .1985 +.0050 .1935 350 ---- ---- ---- ---- .2145 +.0055 .2090 355 ---- ---- ---- ---- .2315 +.0060 .2255 360 ---- ---- ---- ---- .2495 +.0065 .2430 365 ---- ---- ---- ---- .2680 +.0070 .2610 370 ---- ---- ---- ---- .2875 +.0075 .2800 375 ---- ---- ---- ---- .3075 +.0075 .3000 380 ---- ---- ---- ---- .3290 +.0080 .3210 385 ---- ---- ---- ---- .3510 +.0085 .3425 390 ---- ---- ---- ---- .3740 +.0090 .3650 395 ---- ---- ---- ---- .3975 +.0090 .3885 400 ---- ---- ---- ---- .4225 +.0100 .4125 405 ---- ---- ---- ---- .4480 +.0100 .4380 410 ---- ---- ---- ---- .4750 +.0110 .4640 415 ---- ---- ---- ---- .5025 +.0115 .4910 420 ---- ---- ---- ---- .5305 +.0115 .5190 425 ---- ---- ---- ---- .5600 +.0120 .5480 430 ---- ---- ---- ---- .5900 +.0125 .5775 435 ---- ---- ---- ---- .6210 +.0130 .6080 440 ---- ---- ---- ---- .6525 +.0130 .6395 445 ---- ---- ---- ---- .6850 +.0135 .6715 450 ---- ---- ---- ---- .7180 +.0140 .7040 455 ---- ---- ---- ---- .7520 +.0145 .7375 460 ---- ---- ---- ---- .7870 +.0150 .7720 465 ---- ---- ---- ---- .8220 +.0150 .8070 470 ---- ---- ---- ---- .8580 +.0155 .8425 475 ---- ---- ---- ---- .8950 +.0165 .8785 480 ---- ---- ---- ---- .9320 +.0165 .9155 485 ---- ---- ---- ---- .9700 +.0175 .9525 490 ---- ---- ---- ---- 1.0080 +.0175 .9905 495 ---- ---- ---- ---- 1.0470 +.0180 1.0290 500 ---- ---- ---- ---- 1.0865 +.0185 1.0680 505 ---- ---- ---- ---- 1.1265 +.0185 1.1080 510 ---- ---- ---- ---- 1.1665 +.0190 1.1475 515 ---- ---- ---- ---- 1.2075 +.0195 1.1880 520 ---- ---- ---- ---- 1.2485 +.0195 1.2290 525 ---- ---- ---- ---- 1.2905 +.0200 1.2705 550 ---- ---- ---- ---- 1.5045 +.0215 1.4830 575 ---- ---- ---- ---- 1.7270 +.0230 1.7040 600 ---- ---- ---- ---- 1.9575 +.0245 1.9330 625 ---- ---- ---- ---- 2.1940 +.0260 2.1680 650 ---- ---- ---- ---- 2.4360 +.0275 2.4085 675 ---- ---- ---- ---- 2.6830 +.0285 2.6545 700 ---- ---- ---- ---- 2.9330 +.0290 2.9040 725 ---- ---- ---- ---- 3.1830 +.0290 3.1540 750 ---- ---- ---- ---- 3.4330 +.0290 3.4040 775 ---- ---- ---- ---- 3.6830 +.0290 3.6540 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 UNCH .0140 230 ---- ---- ---- ---- .0165 +.0005 .0160 235 ---- ---- ---- ---- .0195 +.0005 .0190 240 ---- ---- ---- ---- .0225 +.0005 .0220 245 ---- ---- ---- ---- .0265 +.0010 .0255 250 ---- ---- ---- ---- .0300 +.0005 .0295 255 ---- ---- ---- ---- .0345 +.0010 .0335 260 ---- ---- ---- ---- .0395 +.0010 .0385 265 ---- ---- ---- ---- .0445 +.0010 .0435 270 ---- ---- ---- ---- .0505 +.0015 .0490 275 ---- ---- ---- ---- .0570 +.0015 .0555 280 ---- ---- ---- ---- .0640 +.0020 .0620 285 ---- ---- ---- ---- .0710 +.0020 .0690 290 ---- ---- ---- ---- .0795 +.0025 .0770 295 ---- ---- ---- ---- .0880 +.0025 .0855 300 ---- ---- ---- ---- .0975 +.0030 .0945 305 ---- ---- ---- ---- .1075 +.0030 .1045 310 ---- ---- ---- ---- .1180 +.0035 .1145 315 ---- ---- ---- ---- .1290 +.0030 .1260 320 ---- ---- ---- ---- .1415 +.0040 .1375 325 ---- ---- ---- ---- .1540 +.0040 .1500 330 ---- ---- ---- ---- .1675 +.0045 .1630 335 ---- ---- ---- ---- .1820 +.0050 .1770 340 ---- ---- ---- ---- .1970 +.0050 .1920 345 ---- ---- ---- ---- .2125 +.0055 .2070 350 ---- ---- ---- ---- .2290 +.0055 .2235 355 ---- ---- ---- ---- .2465 +.0060 .2405 360 ---- ---- ---- ---- .2645 +.0065 .2580 365 ---- ---- ---- ---- .2835 +.0065 .2770 370 ---- ---- ---- ---- .3035 +.0075 .2960 375 ---- ---- ---- ---- .3240 +.0075 .3165 380 ---- ---- ---- ---- .3455 +.0080 .3375 385 ---- ---- ---- ---- .3680 +.0085 .3595 390 ---- ---- ---- ---- .3910 +.0085 .3825 395 ---- ---- ---- ---- .4155 +.0095 .4060 400 ---- ---- ---- ---- .4400 +.0095 .4305 405 ---- ---- ---- ---- .4660 +.0100 .4560 410 ---- ---- ---- ---- .4930 +.0105 .4825 415 ---- ---- ---- ---- .5205 +.0110 .5095 420 ---- ---- ---- ---- .5490 +.0115 .5375 425 ---- ---- ---- ---- .5780 +.0120 .5660 430 ---- ---- ---- ---- .6080 +.0120 .5960 435 ---- ---- ---- ---- .6390 +.0125 .6265 440 ---- ---- ---- ---- .6705 +.0130 .6575 445 ---- ---- ---- ---- .7030 +.0135 .6895 450 ---- ---- ---- ---- .7360 +.0140 .7220 455 ---- ---- ---- ---- .7695 +.0140 .7555 460 ---- ---- ---- ---- .8040 +.0145 .7895 465 ---- ---- ---- ---- .8395 +.0155 .8240 470 ---- ---- ---- ---- .8750 +.0155 .8595 475 ---- ---- ---- ---- .9115 +.0160 .8955 480 ---- ---- ---- ---- .9485 +.0165 .9320 485 ---- ---- ---- ---- .9860 +.0170 .9690 490 ---- ---- ---- ---- 1.0240 +.0170 1.0070 495 ---- ---- ---- ---- 1.0625 +.0175 1.0450 500 ---- ---- ---- ---- 1.1015 +.0175 1.0840 505 ---- ---- ---- ---- 1.1410 +.0180 1.1230 510 ---- ---- ---- ---- 1.1810 +.0185 1.1625 515 ---- ---- ---- ---- 1.2215 +.0185 1.2030 520 ---- ---- ---- ---- 1.2625 +.0190 1.2435 525 ---- ---- ---- ---- 1.3040 +.0195 1.2845 550 ---- ---- ---- ---- 1.5160 +.0210 1.4950 575 ---- ---- ---- ---- 1.7370 +.0225 1.7145 600 ---- ---- ---- ---- 1.9650 +.0240 1.9410 625 ---- ---- ---- ---- 2.1990 +.0250 2.1740 650 ---- ---- ---- ---- 2.4390 +.0265 2.4125 675 ---- ---- ---- ---- 2.6840 +.0280 2.6560 700 ---- ---- ---- ---- 2.9330 +.0290 2.9040 725 ---- ---- ---- ---- 3.1830 +.0290 3.1540 750 ---- ---- ---- ---- 3.4330 +.0290 3.4040 775 ---- ---- ---- ---- 3.6830 +.0290 3.6540 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 UNCH .0075 225 ---- ---- ---- ---- .0175 +.0005 .0170 230 ---- ---- ---- ---- .0205 +.0005 .0200 235 ---- ---- ---- ---- .0240 +.0010 .0230 240 ---- ---- ---- ---- .0275 +.0010 .0265 245 ---- ---- ---- ---- .0315 +.0010 .0305 250 ---- ---- ---- ---- .0360 +.0010 .0350 255 ---- ---- ---- ---- .0410 +.0010 .0400 260 ---- ---- ---- ---- .0460 +.0010 .0450 265 ---- ---- ---- ---- .0520 +.0015 .0505 270 ---- ---- ---- ---- .0585 +.0015 .0570 275 ---- ---- ---- ---- .0655 +.0020 .0635 280 ---- ---- ---- ---- .0730 +.0020 .0710 285 ---- ---- ---- ---- .0810 +.0020 .0790 290 ---- ---- ---- ---- .0895 +.0020 .0875 295 ---- ---- ---- ---- .0990 +.0025 .0965 300 ---- ---- ---- ---- .1090 +.0030 .1060 305 ---- ---- ---- ---- .1195 +.0030 .1165 310 ---- ---- ---- ---- .1305 +.0030 .1275 315 ---- ---- ---- ---- .1425 +.0035 .1390 320 ---- ---- ---- ---- .1550 +.0035 .1515 325 ---- ---- ---- ---- .1685 +.0040 .1645 330 ---- ---- ---- ---- .1825 +.0040 .1785 335 ---- ---- ---- ---- .1975 +.0045 .1930 340 ---- ---- ---- ---- .2130 +.0050 .2080 345 ---- ---- ---- ---- .2290 +.0050 .2240 350 ---- ---- ---- ---- .2460 +.0055 .2405 355 ---- ---- ---- ---- .2640 +.0060 .2580 360 ---- ---- ---- ---- .2825 +.0060 .2765 365 ---- ---- ---- ---- .3020 +.0065 .2955 370 ---- ---- ---- ---- .3220 +.0070 .3150 375 ---- ---- ---- ---- .3430 +.0070 .3360 380 ---- ---- ---- ---- .3650 +.0080 .3570 385 ---- ---- ---- ---- .3875 +.0080 .3795 390 ---- ---- ---- ---- .4110 +.0085 .4025 395 ---- ---- ---- ---- .4350 +.0085 .4265 400 ---- ---- ---- ---- .4605 +.0095 .4510 405 ---- ---- ---- ---- .4865 +.0095 .4770 410 ---- ---- ---- ---- .5130 +.0095 .5035 415 ---- ---- ---- ---- .5410 +.0105 .5305 420 ---- ---- ---- ---- .5690 +.0105 .5585 425 ---- ---- ---- ---- .5985 +.0110 .5875 430 ---- ---- ---- ---- .6285 +.0115 .6170 435 ---- ---- ---- ---- .6595 +.0120 .6475 440 ---- ---- ---- ---- .6910 +.0125 .6785 445 ---- ---- ---- ---- .7230 +.0125 .7105 450 ---- ---- ---- ---- .7560 +.0130 .7430 455 ---- ---- ---- ---- .7895 +.0130 .7765 460 ---- ---- ---- ---- .8240 +.0135 .8105 465 ---- ---- ---- ---- .8590 +.0140 .8450 470 ---- ---- ---- ---- .8945 +.0145 .8800 475 ---- ---- ---- ---- .9305 +.0145 .9160 480 ---- ---- ---- ---- .9670 +.0150 .9520 485 ---- ---- ---- ---- 1.0045 +.0155 .9890 490 ---- ---- ---- ---- 1.0420 +.0155 1.0265 495 ---- ---- ---- ---- 1.0805 +.0160 1.0645 500 ---- ---- ---- ---- 1.1195 +.0165 1.1030 505 ---- ---- ---- ---- 1.1585 +.0165 1.1420 510 ---- ---- ---- ---- 1.1985 +.0170 1.1815 515 ---- ---- ---- ---- 1.2385 +.0175 1.2210 520 ---- ---- ---- ---- 1.2790 +.0175 1.2615 525 ---- ---- ---- ---- 1.3200 +.0180 1.3020 550 ---- ---- ---- ---- 1.5305 +.0190 1.5115 575 ---- ---- ---- ---- 1.7495 +.0205 1.7290 600 ---- ---- ---- ---- 1.9760 +.0220 1.9540 625 ---- ---- ---- ---- 2.2085 +.0235 2.1850 650 ---- ---- ---- ---- 2.4465 +.0245 2.4220 675 ---- ---- ---- ---- 2.6895 +.0260 2.6635 700 ---- ---- ---- ---- 2.9370 +.0270 2.9100 725 ---- ---- ---- ---- 3.1870 +.0275 3.1595 750 ---- ---- ---- ---- 3.4370 +.0275 3.4095 775 ---- ---- ---- ---- 3.6870 +.0275 3.6595 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 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0210 +.0005 .0205 230 ---- ---- ---- ---- .0245 +.0005 .0240 235 ---- ---- ---- ---- .0280 +.0005 .0275 240 ---- ---- ---- ---- .0325 +.0010 .0315 245 ---- ---- ---- ---- .0370 +.0010 .0360 250 ---- ---- ---- ---- .0415 +.0010 .0405 255 ---- ---- ---- ---- .0470 +.0010 .0460 260 ---- ---- ---- ---- .0530 +.0015 .0515 265 ---- ---- ---- ---- .0595 +.0015 .0580 270 ---- ---- ---- ---- .0665 +.0020 .0645 275 ---- ---- ---- ---- .0740 +.0020 .0720 280 ---- ---- ---- ---- .0820 +.0020 .0800 285 ---- ---- ---- ---- .0905 +.0025 .0880 290 ---- ---- ---- ---- .0995 +.0025 .0970 295 ---- ---- ---- ---- .1095 +.0025 .1070 300 ---- ---- ---- ---- .1200 +.0030 .1170 305 ---- ---- ---- ---- .1310 +.0030 .1280 310 ---- ---- ---- ---- .1425 +.0030 .1395 315 ---- ---- ---- ---- .1550 +.0035 .1515 320 ---- ---- ---- ---- .1680 +.0035 .1645 325 ---- ---- ---- ---- .1820 +.0040 .1780 330 ---- ---- ---- ---- .1965 +.0045 .1920 335 ---- ---- ---- ---- .2115 +.0045 .2070 340 ---- ---- ---- ---- .2275 +.0045 .2230 345 ---- ---- ---- ---- .2445 +.0055 .2390 350 ---- ---- ---- ---- .2615 +.0055 .2560 355 ---- ---- ---- ---- .2800 +.0060 .2740 360 ---- ---- ---- ---- .2985 +.0060 .2925 365 ---- ---- ---- ---- .3185 +.0065 .3120 370 ---- ---- ---- ---- .3390 +.0070 .3320 375 ---- ---- ---- ---- .3600 +.0070 .3530 380 ---- ---- ---- ---- .3820 +.0075 .3745 385 ---- ---- ---- ---- .4050 +.0080 .3970 390 ---- ---- ---- ---- .4285 +.0085 .4200 395 ---- ---- ---- ---- .4530 +.0090 .4440 400 ---- ---- ---- ---- .4780 +.0090 .4690 405 ---- ---- ---- ---- .5040 +.0090 .4950 410 ---- ---- ---- ---- .5310 +.0100 .5210 415 ---- ---- ---- ---- .5585 +.0100 .5485 420 ---- ---- ---- ---- .5870 +.0105 .5765 425 ---- ---- ---- ---- .6165 +.0110 .6055 430 ---- ---- ---- ---- .6460 +.0110 .6350 435 ---- ---- ---- ---- .6770 +.0115 .6655 440 ---- ---- ---- ---- .7085 +.0120 .6965 445 ---- ---- ---- ---- .7405 +.0125 .7280 450 ---- ---- ---- ---- .7730 +.0125 .7605 455 ---- ---- ---- ---- .8065 +.0130 .7935 460 ---- ---- ---- ---- .8405 +.0130 .8275 465 ---- ---- ---- ---- .8755 +.0140 .8615 470 ---- ---- ---- ---- .9105 +.0140 .8965 475 ---- ---- ---- ---- .9465 +.0145 .9320 480 ---- ---- ---- ---- .9830 +.0145 .9685 485 ---- ---- ---- ---- 1.0200 +.0150 1.0050 490 ---- ---- ---- ---- 1.0575 +.0155 1.0420 495 ---- ---- ---- ---- 1.0955 +.0155 1.0800 500 ---- ---- ---- ---- 1.1340 +.0160 1.1180 505 ---- ---- ---- ---- 1.1730 +.0165 1.1565 510 ---- ---- ---- ---- 1.2125 +.0165 1.1960 515 ---- ---- ---- ---- 1.2520 +.0165 1.2355 520 ---- ---- ---- ---- 1.2925 +.0170 1.2755 525 ---- ---- ---- ---- 1.3330 +.0175 1.3155 550 ---- ---- ---- ---- 1.5420 +.0190 1.5230 575 ---- ---- ---- ---- 1.7595 +.0205 1.7390 600 ---- ---- ---- ---- 1.9835 +.0215 1.9620 625 ---- ---- ---- ---- 2.2145 +.0230 2.1915 650 ---- ---- ---- ---- 2.4505 +.0240 2.4265 675 ---- ---- ---- ---- 2.6915 +.0250 2.6665 700 ---- ---- ---- ---- 2.9375 +.0265 2.9110 725 ---- ---- ---- ---- 3.1870 +.0275 3.1595 750 ---- ---- ---- ---- 3.4370 +.0275 3.4095 775 ---- ---- ---- ---- 3.6870 +.0275 3.6595 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 ---- ---- ---- ---- .0125 +.0005 .0120 225 ---- ---- ---- ---- .0265 +.0010 .0255 250 ---- ---- ---- ---- .0495 +.0015 .0480 260 ---- ---- ---- ---- .0615 +.0015 .0600 265 ---- ---- ---- ---- .0685 +.0015 .0670 270 ---- ---- ---- ---- .0760 +.0015 .0745 275 ---- ---- ---- ---- .0840 +.0020 .0820 280 ---- ---- ---- ---- .0925 +.0020 .0905 285 ---- ---- ---- ---- .1020 +.0025 .0995 290 ---- ---- ---- ---- .1115 +.0025 .1090 295 ---- ---- ---- ---- .1220 +.0030 .1190 300 ---- ---- ---- ---- .1330 +.0030 .1300 305 ---- ---- ---- ---- .1445 +.0035 .1410 310 ---- ---- ---- ---- .1565 +.0035 .1530 315 ---- ---- ---- ---- .1695 +.0035 .1660 320 ---- ---- ---- ---- .1830 +.0040 .1790 325 ---- ---- ---- ---- .1970 +.0040 .1930 330 ---- ---- ---- ---- .2120 +.0045 .2075 335 ---- ---- ---- ---- .2275 +.0045 .2230 340 ---- ---- ---- ---- .2440 +.0050 .2390 345 ---- ---- ---- ---- .2610 +.0055 .2555 350 ---- ---- ---- ---- .2785 +.0055 .2730 355 ---- ---- ---- ---- .2970 +.0060 .2910 360 ---- ---- ---- ---- .3160 +.0060 .3100 365 ---- ---- ---- ---- .3360 +.0065 .3295 370 ---- ---- ---- ---- .3565 +.0070 .3495 375 ---- ---- ---- ---- .3780 +.0075 .3705 380 ---- ---- ---- ---- .4000 +.0075 .3925 385 ---- ---- ---- ---- .4230 +.0080 .4150 390 ---- ---- ---- ---- .4465 +.0080 .4385 395 ---- ---- ---- ---- .4710 +.0085 .4625 400 ---- ---- ---- ---- .4965 +.0090 .4875 405 ---- ---- ---- ---- .5225 +.0090 .5135 410 ---- ---- ---- ---- .5495 +.0095 .5400 415 ---- ---- ---- ---- .5775 +.0100 .5675 420 ---- ---- ---- ---- .6060 +.0105 .5955 425 ---- ---- ---- ---- .6350 +.0105 .6245 430 ---- ---- ---- ---- .6650 +.0110 .6540 435 ---- ---- ---- ---- .6960 +.0115 .6845 440 ---- ---- ---- ---- .7275 +.0120 .7155 445 ---- ---- ---- ---- .7595 +.0120 .7475 450 ---- ---- ---- ---- .7925 +.0125 .7800 455 ---- ---- ---- ---- .8260 +.0130 .8130 460 ---- ---- ---- ---- .8600 +.0135 .8465 465 ---- ---- ---- ---- .8945 +.0135 .8810 470 ---- ---- ---- ---- .9300 +.0140 .9160 475 ---- ---- ---- ---- .9660 +.0145 .9515 480 ---- ---- ---- ---- 1.0025 +.0145 .9880 485 ---- ---- ---- ---- 1.0395 +.0150 1.0245 490 ---- ---- ---- ---- 1.0770 +.0155 1.0615 495 ---- ---- ---- ---- 1.1150 +.0155 1.0995 500 ---- ---- ---- ---- 1.1535 +.0160 1.1375 505 ---- ---- ---- ---- 1.1920 +.0160 1.1760 510 ---- ---- ---- ---- 1.2315 +.0165 1.2150 515 ---- ---- ---- ---- 1.2715 +.0170 1.2545 520 ---- ---- ---- ---- 1.3115 +.0170 1.2945 525 ---- ---- ---- ---- 1.3520 +.0170 1.3350 550 ---- ---- ---- ---- 1.5605 +.0185 1.5420 575 ---- ---- ---- ---- 1.7765 +.0195 1.7570 600 ---- ---- ---- ---- 2.0000 +.0210 1.9790 625 ---- ---- ---- ---- 2.2290 +.0220 2.2070 650 ---- ---- ---- ---- 2.4635 +.0235 2.4400 675 ---- ---- ---- ---- 2.7030 +.0245 2.6785 700 ---- ---- ---- ---- 2.9470 +.0260 2.9210 725 ---- ---- ---- ---- 3.1945 +.0270 3.1675 750 ---- ---- ---- ---- 3.4445 +.0275 3.4170 775 ---- ---- ---- ---- 3.6945 +.0275 3.6670 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 UNCH .0060 200 ---- ---- ---- ---- .0145 +.0005 .0140 225 ---- ---- ---- ---- .0295 +.0005 .0290 250 ---- ---- ---- ---- .0545 +.0010 .0535 275 ---- ---- ---- ---- .0915 +.0020 .0895 280 ---- ---- ---- ---- .1005 +.0020 .0985 285 ---- ---- ---- ---- .1100 +.0020 .1080 290 ---- ---- ---- ---- .1205 +.0025 .1180 295 ---- ---- ---- ---- .1310 +.0025 .1285 300 ---- ---- ---- ---- .1425 +.0030 .1395 305 ---- ---- ---- ---- .1545 +.0030 .1515 310 ---- ---- ---- ---- .1675 +.0035 .1640 315 ---- ---- ---- ---- .1805 +.0035 .1770 320 ---- ---- ---- ---- .1945 +.0040 .1905 325 ---- ---- ---- ---- .2095 +.0045 .2050 330 ---- ---- ---- ---- .2245 +.0045 .2200 335 ---- ---- ---- ---- .2405 +.0050 .2355 340 ---- ---- ---- ---- .2570 +.0050 .2520 345 ---- ---- ---- ---- .2745 +.0055 .2690 350 ---- ---- ---- ---- .2925 +.0055 .2870 355 ---- ---- ---- ---- .3115 +.0060 .3055 360 ---- ---- ---- ---- .3310 +.0065 .3245 365 ---- ---- ---- ---- .3510 +.0065 .3445 370 ---- ---- ---- ---- .3720 +.0070 .3650 375 ---- ---- ---- ---- .3935 +.0070 .3865 380 ---- ---- ---- ---- .4160 +.0075 .4085 385 ---- ---- ---- ---- .4395 +.0080 .4315 390 ---- ---- ---- ---- .4630 +.0080 .4550 395 ---- ---- ---- ---- .4880 +.0085 .4795 400 ---- ---- ---- ---- .5135 +.0090 .5045 405 ---- ---- ---- ---- .5400 +.0095 .5305 410 ---- ---- ---- ---- .5670 +.0100 .5570 415 ---- ---- ---- ---- .5945 +.0100 .5845 420 ---- ---- ---- ---- .6230 +.0100 .6130 425 ---- ---- ---- ---- .6525 +.0105 .6420 430 ---- ---- ---- ---- .6825 +.0110 .6715 435 ---- ---- ---- ---- .7130 +.0110 .7020 440 ---- ---- ---- ---- .7445 +.0115 .7330 445 ---- ---- ---- ---- .7765 +.0120 .7645 450 ---- ---- ---- ---- .8095 +.0125 .7970 455 ---- ---- ---- ---- .8430 +.0130 .8300 460 ---- ---- ---- ---- .8765 +.0125 .8640 465 ---- ---- ---- ---- .9115 +.0135 .8980 470 ---- ---- ---- ---- .9465 +.0135 .9330 475 ---- ---- ---- ---- .9820 +.0140 .9680 480 ---- ---- ---- ---- 1.0185 +.0145 1.0040 485 ---- ---- ---- ---- 1.0550 +.0145 1.0405 490 ---- ---- ---- ---- 1.0925 +.0150 1.0775 495 ---- ---- ---- ---- 1.1300 +.0150 1.1150 500 ---- ---- ---- ---- 1.1680 +.0150 1.1530 505 ---- ---- ---- ---- 1.2070 +.0160 1.1910 510 ---- ---- ---- ---- 1.2460 +.0160 1.2300 515 ---- ---- ---- ---- 1.2855 +.0165 1.2690 520 ---- ---- ---- ---- 1.3255 +.0165 1.3090 525 ---- ---- ---- ---- 1.3655 +.0165 1.3490 550 ---- ---- ---- ---- 1.5720 +.0180 1.5540 575 ---- ---- ---- ---- 1.7870 +.0195 1.7675 600 ---- ---- ---- ---- 2.0085 +.0210 1.9875 625 ---- ---- ---- ---- 2.2360 +.0220 2.2140 650 ---- ---- ---- ---- 2.4690 +.0230 2.4460 675 ---- ---- ---- ---- 2.7065 +.0240 2.6825 700 ---- ---- ---- ---- 2.9490 +.0255 2.9235 725 ---- ---- ---- ---- 3.1950 +.0265 3.1685 750 ---- ---- ---- ---- 3.4445 +.0275 3.4170 775 ---- ---- ---- ---- 3.6945 +.0275 3.6670 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 ---- ---- ---- ---- .0155 +.0005 .0150 225 ---- ---- ---- ---- .0320 +.0010 .0310 250 ---- ---- ---- ---- .0585 +.0015 .0570 275 ---- ---- ---- ---- .0970 +.0020 .0950 285 ---- ---- ---- ---- .1165 +.0025 .1140 290 ---- ---- ---- ---- .1270 +.0025 .1245 295 ---- ---- ---- ---- .1385 +.0030 .1355 300 ---- ---- ---- ---- .1500 +.0030 .1470 305 ---- ---- ---- ---- .1625 +.0035 .1590 310 ---- ---- ---- ---- .1755 +.0035 .1720 315 ---- ---- ---- ---- .1895 +.0040 .1855 320 ---- ---- ---- ---- .2040 +.0045 .1995 325 ---- ---- ---- ---- .2190 +.0045 .2145 330 ---- ---- ---- ---- .2345 +.0045 .2300 335 ---- ---- ---- ---- .2510 +.0050 .2460 340 ---- ---- ---- ---- .2680 +.0050 .2630 345 ---- ---- ---- ---- .2860 +.0055 .2805 350 ---- ---- ---- ---- .3045 +.0060 .2985 355 ---- ---- ---- ---- .3235 +.0060 .3175 360 ---- ---- ---- ---- .3430 +.0060 .3370 365 ---- ---- ---- ---- .3640 +.0070 .3570 370 ---- ---- ---- ---- .3850 +.0070 .3780 375 ---- ---- ---- ---- .4070 +.0075 .3995 380 ---- ---- ---- ---- .4295 +.0075 .4220 385 ---- ---- ---- ---- .4530 +.0080 .4450 390 ---- ---- ---- ---- .4775 +.0085 .4690 395 ---- ---- ---- ---- .5020 +.0085 .4935 400 ---- ---- ---- ---- .5280 +.0090 .5190 405 ---- ---- ---- ---- .5540 +.0090 .5450 410 ---- ---- ---- ---- .5810 +.0095 .5715 415 ---- ---- ---- ---- .6090 +.0100 .5990 420 ---- ---- ---- ---- .6375 +.0100 .6275 425 ---- ---- ---- ---- .6665 +.0105 .6560 430 ---- ---- ---- ---- .6965 +.0110 .6855 435 ---- ---- ---- ---- .7270 +.0110 .7160 440 ---- ---- ---- ---- .7585 +.0115 .7470 445 ---- ---- ---- ---- .7900 +.0115 .7785 450 ---- ---- ---- ---- .8225 +.0120 .8105 455 ---- ---- ---- ---- .8555 +.0125 .8430 460 ---- ---- ---- ---- .8890 +.0125 .8765 465 ---- ---- ---- ---- .9235 +.0130 .9105 470 ---- ---- ---- ---- .9580 +.0130 .9450 475 ---- ---- ---- ---- .9935 +.0135 .9800 480 ---- ---- ---- ---- 1.0295 +.0140 1.0155 485 ---- ---- ---- ---- 1.0655 +.0140 1.0515 490 ---- ---- ---- ---- 1.1025 +.0145 1.0880 495 ---- ---- ---- ---- 1.1395 +.0145 1.1250 500 ---- ---- ---- ---- 1.1775 +.0150 1.1625 505 ---- ---- ---- ---- 1.2155 +.0155 1.2000 510 ---- ---- ---- ---- 1.2545 +.0160 1.2385 515 ---- ---- ---- ---- 1.2935 +.0160 1.2775 520 ---- ---- ---- ---- 1.3325 +.0160 1.3165 525 ---- ---- ---- ---- 1.3725 +.0165 1.3560 550 ---- ---- ---- ---- 1.5770 +.0180 1.5590 575 ---- ---- ---- ---- 1.7900 +.0195 1.7705 600 ---- ---- ---- ---- 2.0100 +.0205 1.9895 625 ---- ---- ---- ---- 2.2360 +.0215 2.2145 650 ---- ---- ---- ---- 2.4685 +.0230 2.4455 675 ---- ---- ---- ---- 2.7055 +.0240 2.6815 700 ---- ---- ---- ---- 2.9480 +.0255 2.9225 725 ---- ---- ---- ---- 3.1945 +.0270 3.1675 750 ---- ---- ---- ---- 3.4445 +.0275 3.4170 775 ---- ---- ---- ---- 3.6945 +.0275 3.6670 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0180 UNCH .0180 225 ---- ---- ---- ---- .0365 +.0010 .0355 250 ---- ---- ---- ---- .0650 +.0015 .0635 275 ---- ---- ---- ---- .1060 +.0025 .1035 285 ---- ---- ---- ---- .1260 +.0025 .1235 290 ---- ---- ---- ---- .1370 +.0025 .1345 295 ---- ---- ---- ---- .1490 +.0030 .1460 300 ---- ---- ---- ---- .1610 +.0030 .1580 305 ---- ---- ---- ---- .1740 +.0035 .1705 310 ---- ---- ---- ---- .1875 +.0035 .1840 315 ---- ---- ---- ---- .2015 +.0035 .1980 320 ---- ---- ---- ---- .2165 +.0040 .2125 325 ---- ---- ---- ---- .2320 +.0045 .2275 330 ---- ---- ---- ---- .2480 +.0045 .2435 335 ---- ---- ---- ---- .2650 +.0050 .2600 340 ---- ---- ---- ---- .2825 +.0055 .2770 345 ---- ---- ---- ---- .3005 +.0055 .2950 350 ---- ---- ---- ---- .3190 +.0055 .3135 355 ---- ---- ---- ---- .3385 +.0060 .3325 360 ---- ---- ---- ---- .3590 +.0065 .3525 365 ---- ---- ---- ---- .3795 +.0065 .3730 370 ---- ---- ---- ---- .4010 +.0070 .3940 375 ---- ---- ---- ---- .4235 +.0075 .4160 380 ---- ---- ---- ---- .4465 +.0080 .4385 385 ---- ---- ---- ---- .4700 +.0080 .4620 390 ---- ---- ---- ---- .4945 +.0085 .4860 395 ---- ---- ---- ---- .5195 +.0085 .5110 400 ---- ---- ---- ---- .5450 +.0085 .5365 405 ---- ---- ---- ---- .5720 +.0095 .5625 410 ---- ---- ---- ---- .5990 +.0095 .5895 415 ---- ---- ---- ---- .6270 +.0100 .6170 420 ---- ---- ---- ---- .6555 +.0100 .6455 425 ---- ---- ---- ---- .6850 +.0105 .6745 430 ---- ---- ---- ---- .7150 +.0110 .7040 435 ---- ---- ---- ---- .7455 +.0110 .7345 440 ---- ---- ---- ---- .7770 +.0115 .7655 445 ---- ---- ---- ---- .8085 +.0115 .7970 450 ---- ---- ---- ---- .8410 +.0120 .8290 455 ---- ---- ---- ---- .8740 +.0120 .8620 460 ---- ---- ---- ---- .9080 +.0130 .8950 465 ---- ---- ---- ---- .9420 +.0130 .9290 470 ---- ---- ---- ---- .9765 +.0130 .9635 475 ---- ---- ---- ---- 1.0120 +.0135 .9985 480 ---- ---- ---- ---- 1.0475 +.0135 1.0340 485 ---- ---- ---- ---- 1.0840 +.0140 1.0700 490 ---- ---- ---- ---- 1.1205 +.0145 1.1060 495 ---- ---- ---- ---- 1.1580 +.0150 1.1430 500 ---- ---- ---- ---- 1.1955 +.0150 1.1805 505 ---- ---- ---- ---- 1.2335 +.0155 1.2180 510 ---- ---- ---- ---- 1.2720 +.0155 1.2565 525 ---- ---- ---- ---- 1.3895 +.0160 1.3735 550 ---- ---- ---- ---- 1.5930 +.0175 1.5755 575 ---- ---- ---- ---- 1.8050 +.0190 1.7860 600 ---- ---- ---- ---- 2.0235 +.0200 2.0035 625 ---- ---- ---- ---- 2.2490 +.0215 2.2275 650 ---- ---- ---- ---- 2.4800 +.0225 2.4575 675 ---- ---- ---- ---- 2.7165 +.0240 2.6925 700 ---- ---- ---- ---- 2.9580 +.0255 2.9325 725 ---- ---- ---- ---- 3.2040 +.0270 3.1770 750 ---- ---- ---- ---- 3.4535 +.0275 3.4260 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0205 +.0005 .0200 225 ---- ---- ---- ---- .0405 +.0010 .0395 250 ---- ---- ---- ---- .0705 +.0015 .0690 275 ---- ---- ---- ---- .1135 +.0020 .1115 295 ---- ---- ---- ---- .1585 +.0030 .1555 300 ---- ---- ---- ---- .1710 +.0030 .1680 305 ---- ---- ---- ---- .1845 +.0035 .1810 310 ---- ---- ---- ---- .1985 +.0040 .1945 315 ---- ---- ---- ---- .2130 +.0040 .2090 320 ---- ---- ---- ---- .2280 +.0040 .2240 325 ---- ---- ---- ---- .2440 +.0045 .2395 330 ---- ---- ---- ---- .2605 +.0050 .2555 335 ---- ---- ---- ---- .2775 +.0050 .2725 340 ---- ---- ---- ---- .2950 +.0050 .2900 345 ---- ---- ---- ---- .3135 +.0055 .3080 350 ---- ---- ---- ---- .3325 +.0055 .3270 355 ---- ---- ---- ---- .3525 +.0065 .3460 360 ---- ---- ---- ---- .3725 +.0060 .3665 365 ---- ---- ---- ---- .3940 +.0070 .3870 370 ---- ---- ---- ---- .4155 +.0070 .4085 375 ---- ---- ---- ---- .4380 +.0075 .4305 380 ---- ---- ---- ---- .4610 +.0075 .4535 385 ---- ---- ---- ---- .4850 +.0080 .4770 390 ---- ---- ---- ---- .5095 +.0085 .5010 395 ---- ---- ---- ---- .5345 +.0085 .5260 400 ---- ---- ---- ---- .5605 +.0090 .5515 405 ---- ---- ---- ---- .5870 +.0090 .5780 410 ---- ---- ---- ---- .6145 +.0095 .6050 415 ---- ---- ---- ---- .6425 +.0100 .6325 420 ---- ---- ---- ---- .6710 +.0100 .6610 425 ---- ---- ---- ---- .7005 +.0105 .6900 430 ---- ---- ---- ---- .7305 +.0110 .7195 435 ---- ---- ---- ---- .7610 +.0110 .7500 440 ---- ---- ---- ---- .7920 +.0110 .7810 445 ---- ---- ---- ---- .8240 +.0115 .8125 450 ---- ---- ---- ---- .8565 +.0120 .8445 455 ---- ---- ---- ---- .8895 +.0120 .8775 460 ---- ---- ---- ---- .9230 +.0125 .9105 465 ---- ---- ---- ---- .9570 +.0125 .9445 470 ---- ---- ---- ---- .9920 +.0130 .9790 475 ---- ---- ---- ---- 1.0270 +.0130 1.0140 480 ---- ---- ---- ---- 1.0630 +.0140 1.0490 485 ---- ---- ---- ---- 1.0990 +.0140 1.0850 490 ---- ---- ---- ---- 1.1355 +.0140 1.1215 495 ---- ---- ---- ---- 1.1730 +.0145 1.1585 500 ---- ---- ---- ---- 1.2105 +.0150 1.1955 505 ---- ---- ---- ---- 1.2485 +.0150 1.2335 510 ---- ---- ---- ---- 1.2870 +.0155 1.2715 525 ---- ---- ---- ---- 1.4045 +.0160 1.3885 550 ---- ---- ---- ---- 1.6080 +.0175 1.5905 575 ---- ---- ---- ---- 1.8190 +.0185 1.8005 600 ---- ---- ---- ---- 2.0370 +.0195 2.0175 625 ---- ---- ---- ---- 2.2610 +.0205 2.2405 650 ---- ---- ---- ---- 2.4905 +.0215 2.4690 675 ---- ---- ---- ---- 2.7250 +.0230 2.7020 700 ---- ---- ---- ---- 2.9640 +.0245 2.9395 725 ---- ---- ---- ---- 3.2070 +.0255 3.1815 750 ---- ---- ---- ---- 3.4535 +.0265 3.4270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 424 1165 40283 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.50 -4.50 7.00 100 125000 ---- ---- ---- 5.00A ---- ---- ---- 127500 ---- ---- ---- 3.00A ---- ---- ---- 130000 ---- ---- ---- 2.25A ---- ---- ---- 73000 ---- ---- ---- ---- 444.50 UNCH 444.50 10 80000 ---- ---- ---- 390.50A ---- ---- ---- 81000 ---- ---- ---- ---- 364.75 UNCH 364.75 25 82500 ---- ---- ---- 365.75A ---- ---- ---- 85000 ---- ---- ---- ---- 325.00 +.25 324.75 100 87500 ---- ---- ---- 315.75A ---- ---- ---- 90000 ---- ---- ---- ---- 275.00 +.25 274.75 25 95000 ---- ---- ---- ---- 225.00 UNCH 225.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.50 -2.25 23.75 50 125000 ---- ---- ---- 20.50A ---- ---- ---- 127500 ---- ---- ---- 16.50A ---- ---- ---- 130000 ---- ---- ---- 11.25A ---- ---- ---- 70000 ---- ---- ---- 435.50A ---- ---- ---- 72500 ---- ---- ---- 410.50A ---- ---- ---- 73000 ---- ---- ---- ---- 388.00 +3.25 384.75 10 75000 ---- ---- ---- 385.75A ---- ---- ---- 77500 ---- ---- ---- 368.50A ---- ---- ---- 80000 ---- ---- ---- 336.25A ---- ---- ---- 81000 ---- ---- ---- ---- 308.50 +3.00 305.50 25 82500 ---- ---- ---- 311.50A ---- ---- ---- 85000 ---- ---- ---- ---- 269.00 +2.50 266.50 100 87500 ---- ---- ---- 262.50A ---- ---- ---- 90000 ---- ---- ---- ---- 220.50 +2.00 218.50 25 95000 ---- ---- ---- 192.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 15.50 -1.50 17.00 50 125000 ---- ---- ---- 11.25A ---- ---- ---- 130000 ---- ---- ---- 8.00A ---- ---- ---- 65000 ---- ---- ---- 379.50A ---- ---- ---- 67500 ---- ---- ---- 354.75A ---- ---- ---- 70000 ---- ---- ---- 330.25A ---- ---- ---- 72500 ---- ---- ---- 306.00A ---- ---- ---- 75000 ---- ---- ---- 281.75A ---- ---- ---- 77500 ---- ---- ---- 258.00A ---- ---- ---- 80000 ---- ---- ---- 235.00A ---- ---- ---- 81000 ---- ---- ---- ---- 210.25 -2.25 212.50 25 82500 ---- ---- ---- 212.50A ---- ---- ---- 85000 ---- ---- ---- ---- 174.25 -2.50 176.75 100 87500 ---- ---- ---- 170.25A ---- ---- ---- 90000 ---- ---- ---- ---- 132.25 -2.75 135.00 25 92500 ---- ---- ---- 132.75A ---- ---- ---- 95000 ---- ---- ---- 116.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 41.25 -4.25 45.50 50 105000 ---- ---- ---- ---- 30.00 -3.25 33.25 25 110000 ---- ---- ---- ---- 21.75 -2.75 24.50 25 115000 ---- ---- ---- 20.25A ---- ---- ---- 120000 ---- ---- 12.25A 12.25A 11.00 -1.75 12.75 50 125000 ---- ---- ---- 8.75A ---- ---- ---- 130000 ---- ---- ---- 6.75A ---- ---- ---- 60000 ---- ---- ---- 357.75A ---- ---- ---- 65000 ---- ---- ---- 309.25A ---- ---- ---- 70000 ---- ---- ---- 262.25A ---- ---- ---- 72500 ---- ---- ---- 239.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 217.75A ---- ---- ---- 77500 ---- ---- ---- 191.75A ---- ---- ---- 80000 ---- ---- ---- 172.00A ---- ---- ---- 82500 ---- ---- ---- 153.25A ---- ---- ---- 85000 ---- ---- ---- ---- 114.00 -8.00 122.00 175 87500 ---- ---- ---- 125.00A ---- ---- ---- 90000 ---- ---- ---- ---- 81.75 -6.75 88.50 50 95000 ---- ---- ---- 75.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.00 -3.75 41.75 50 105000 ---- ---- ---- ---- 28.75 -3.00 31.75 25 110000 ---- ---- ---- ---- 21.75 -2.50 24.25 25 115000 ---- ---- ---- 21.00A ---- ---- ---- 120000 ---- ---- 13.25A 13.25A 12.50 -1.50 14.00 50 125000 ---- ---- ---- 10.00A ---- ---- ---- 130000 ---- ---- ---- 7.75A ---- ---- ---- 60000 ---- ---- ---- 322.00A ---- ---- ---- 65000 ---- ---- ---- 275.75A ---- ---- ---- 70000 ---- ---- ---- 232.00A ---- ---- ---- 72500 ---- ---- ---- 211.25A ---- ---- ---- 75000 ---- ---- ---- 191.75A ---- ---- ---- 77500 ---- ---- ---- 173.25A ---- ---- ---- 80000 ---- ---- ---- 156.00A ---- ---- ---- 82500 ---- ---- ---- 140.00A ---- ---- ---- 85000 ---- ---- ---- ---- 93.50 -7.75 101.25 175 87500 ---- ---- ---- 101.75A ---- ---- ---- 90000 ---- ---- ---- ---- 67.75 -6.25 74.00 50 95000 ---- ---- ---- 69.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.00 +2.25 35.75 50 105000 ---- ---- ---- ---- 29.50 +1.50 28.00 25 110000 ---- ---- ---- ---- 22.50 +.50 22.00 25 115000 ---- ---- ---- 20.75A ---- ---- ---- 120000 ---- ---- ---- 13.75A ---- ---- ---- 125000 ---- ---- ---- 10.50A ---- ---- ---- 130000 ---- ---- ---- 8.00A ---- ---- ---- 80000 ---- ---- ---- 141.75A ---- ---- ---- 85000 ---- ---- ---- ---- 82.50 -8.00 90.50 175 90000 ---- ---- ---- ---- 61.25 -1.25 62.50 50 95000 ---- ---- ---- 64.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 78.50 -6.25 84.75 50 90000 ---- ---- ---- ---- 56.50 -5.00 61.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 74.25 -1.75 76.00 50 90000 ---- ---- ---- ---- 53.50 -1.25 54.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 75.00 -1.75 76.75 50 90000 ---- ---- ---- ---- 54.75 -1.50 56.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2020 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .25 UNCH .25 125 125000 ---- ---- ---- 88.25A ---- ---- ---- 127500 ---- ---- ---- 111.25A ---- ---- ---- 130000 ---- ---- ---- 135.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.25A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 39.00 -4.75 43.75 125 115000 ---- ---- ---- 80.50A ---- ---- ---- 120000 ---- ---- ---- 121.50A ---- ---- ---- 125000 ---- ---- ---- 160.25A ---- ---- ---- 127500 ---- ---- ---- 181.50A ---- ---- ---- 130000 ---- ---- ---- 203.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .50 -.50 1.00 175 87500 ---- ---- ---- 3.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.25 -.75 2.00 25 90000 ---- ---- ---- 4.50A ---- ---- ---- 95000 ---- ---- ---- 8.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 -.25 1.50 75 68500 ---- ---- ---- ---- 1.50 -.25 1.75 25 70000 ---- ---- ---- ---- 1.75 -.25 2.00 300 72500 ---- ---- ---- 3.25A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 -.25 3.00 100 74000 ---- ---- ---- ---- 3.25 -.25 3.50 50 75000 ---- ---- ---- ---- 3.50 -.50 4.00 50 77500 ---- ---- ---- 5.00A ---- ---- ---- 80000 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 100 82500 ---- ---- ---- 8.75A ---- ---- ---- 85000 ---- ---- ---- ---- 10.75 -.75 11.50 175 87500 ---- ---- ---- 16.50A ---- ---- ---- 88000 ---- ---- ---- ---- 14.75 -.75 15.50 25 90000 ---- ---- ---- 24.00A ---- ---- ---- 92500 ---- ---- ---- 31.00A ---- ---- ---- 95000 ---- ---- ---- ---- 31.75 -.75 32.50 75 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 102.50 +4.75 97.75 60 105000 ---- ---- ---- 161.25A ---- ---- ---- 110000 ---- ---- ---- 200.25A ---- ---- ---- 115000 ---- ---- ---- 242.50A ---- ---- ---- 120000 ---- ---- ---- 287.00A ---- ---- ---- 125000 ---- ---- ---- 333.00A ---- ---- ---- 130000 ---- ---- ---- 380.25A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.50A ---- ---- ---- 70000 ---- ---- ---- ---- 4.50 +.25 4.25 100 72500 ---- ---- ---- 9.00A ---- ---- ---- 73000 ---- ---- ---- ---- 6.75 UNCH 6.75 200 74000 ---- ---- ---- ---- 7.75 UNCH 7.75 100 75000 ---- ---- ---- ---- 9.00 +.25 8.75 225 77500 ---- ---- ---- 15.00A ---- ---- ---- 80000 ---- ---- ---- ---- 16.25 +.50 15.75 25 82500 ---- ---- ---- 28.25A ---- ---- ---- 85000 ---- ---- ---- ---- 27.25 +1.00 26.25 50 87500 ---- ---- ---- 46.25A ---- ---- ---- 88000 ---- ---- ---- ---- 36.50 +1.50 35.00 50 90000 ---- ---- ---- 60.50A ---- ---- ---- 95000 ---- ---- ---- 85.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 136.25 +6.25 130.00 60 105000 ---- ---- ---- 199.00A ---- ---- ---- 110000 ---- ---- ---- 239.75A ---- ---- ---- 115000 ---- ---- ---- 282.75A ---- ---- ---- 120000 ---- ---- ---- 327.50A ---- ---- ---- 125000 ---- ---- ---- 373.50A ---- ---- ---- 130000 ---- ---- ---- 420.50A ---- ---- ---- 60000 ---- ---- ---- 5.00A ---- ---- ---- 65000 ---- ---- ---- 8.00A ---- ---- ---- 70000 ---- ---- ---- ---- 11.00 +.25 10.75 100 72500 ---- ---- ---- 18.00A ---- ---- ---- 74000 ---- ---- ---- ---- 16.75 +.75 16.00 100 75000 ---- ---- ---- ---- 18.25 +.50 17.75 650 77500 ---- ---- ---- 32.75A ---- ---- ---- 80000 ---- ---- ---- ---- 28.75 +1.00 27.75 35 82500 ---- ---- ---- 49.50A ---- ---- ---- 85000 ---- ---- ---- 59.75A ---- ---- ---- 87500 ---- ---- ---- 75.25A ---- ---- ---- 88000 ---- ---- ---- ---- 57.50 +3.25 54.25 50 90000 ---- ---- ---- 88.25A ---- ---- ---- 95000 ---- ---- ---- 117.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 166.25 +11.25 155.00 60 105000 ---- ---- ---- 219.00A ---- ---- ---- 110000 ---- ---- ---- 260.25A ---- ---- ---- 115000 ---- ---- ---- 303.25A ---- ---- ---- 120000 ---- ---- ---- 348.25A ---- ---- ---- 125000 ---- ---- ---- 394.00A ---- ---- ---- 130000 ---- ---- ---- 440.75A ---- ---- ---- 70000 ---- ---- ---- ---- 27.50 +1.50 26.00 100 74000 ---- ---- ---- ---- 35.50 +1.75 33.75 100 75000 ---- ---- ---- ---- 37.75 +1.75 36.00 225 80000 ---- ---- ---- ---- 49.25 +1.25 48.00 25 85000 ---- ---- ---- 78.50A ---- ---- ---- 88000 ---- ---- ---- ---- 78.75 +4.25 74.50 50 90000 ---- ---- ---- 105.75A ---- ---- ---- 95000 ---- ---- ---- 137.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.75 +.75 22.00 100 74000 ---- ---- ---- ---- 32.50 +1.25 31.25 100 75000 ---- ---- ---- ---- 35.25 +1.25 34.00 75 88000 ---- ---- ---- ---- 88.00 +3.25 84.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 UNCH 24.00 100 74000 ---- ---- ---- ---- 35.00 UNCH 35.00 100 75000 ---- ---- ---- ---- 38.25 +.25 38.00 75 88000 ---- ---- ---- ---- 96.00 +.50 95.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 UNCH 28.00 100 74000 ---- ---- ---- ---- 40.00 +.25 39.75 100 75000 ---- ---- ---- ---- 43.25 UNCH 43.25 75 88000 ---- ---- ---- ---- 103.00 +.50 102.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6740 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.057 -.377 6.434 1950 ---- ---- ---- ---- 5.807 -.377 6.184 1975 ---- ---- ---- ---- 5.557 -.377 5.934 2000 ---- ---- ---- ---- 5.307 -.377 5.684 2025 ---- ---- ---- ---- 5.057 -.377 5.434 2050 ---- ---- ---- ---- 4.807 -.377 5.184 2075 ---- ---- ---- ---- 4.557 -.377 4.934 2100 ---- ---- ---- ---- 4.307 -.377 4.684 2125 ---- ---- ---- ---- 4.057 -.377 4.434 2150 ---- ---- ---- ---- 3.808 -.377 4.185 2175 ---- ---- ---- ---- 3.559 -.377 3.936 2200 ---- ---- ---- ---- 3.311 -.377 3.688 2225 ---- ---- ---- ---- 3.064 -.376 3.440 2250 ---- ---- ---- ---- 2.818 -.376 3.194 2275 ---- ---- ---- ---- 2.574 -.376 2.950 2300 ---- ---- 2.188A 2.188A 2.332 -.375 2.707 2320 ---- ---- ---- ---- 2.141 -.373 2.514 2325 ---- ---- 1.955A 1.955A 2.093 -.373 2.466 2330 ---- ---- ---- ---- 2.046 -.372 2.418 2335 ---- ---- ---- ---- 1.999 -.372 2.371 2340 ---- ---- ---- ---- 1.952 -.371 2.323 2345 ---- ---- ---- ---- 1.905 -.371 2.276 2350 ---- 2.382B 1.725A 1.725A 1.859 -.370 2.229 2355 ---- ---- ---- ---- 1.813 -.370 2.183 2360 ---- ---- ---- ---- 1.767 -.369 2.136 2365 ---- ---- ---- ---- 1.721 -.369 2.090 2370 ---- ---- ---- ---- 1.676 -.368 2.044 2375 ---- 2.202B 1.505A 1.505A 1.631 -.367 1.998 1 2380 ---- ---- ---- ---- 1.587 -.366 1.953 2385 ---- ---- ---- ---- 1.542 -.366 1.908 2390 ---- ---- ---- ---- 1.499 -.364 1.863 2395 ---- ---- ---- ---- 1.455 -.364 1.819 2400 ---- 1.968B 1.290A 1.290A 1.413 -.362 1.775 2405 ---- ---- ---- ---- 1.370 -.361 1.731 2410 ---- ---- ---- ---- 1.328 -.360 1.688 2415 ---- ---- ---- ---- 1.287 -.358 1.645 2420 ---- ---- ---- ---- 1.246 -.356 1.602 2425 ---- 1.740B 1.092A 1.092A 1.206 -.354 1.560 2430 ---- ---- ---- ---- 1.166 -.352 1.518 2435 ---- ---- ---- ---- 1.127 -.350 1.477 2440 ---- ---- ---- ---- 1.088 -.347 1.435 2445 ---- ---- ---- ---- 1.050 -.345 1.395 2450 ---- 1.520B .911A .911A 1.013 -.342 1.355 2455 ---- ---- ---- ---- .976 -.339 1.315 2460 ---- ---- ---- ---- .940 -.336 1.276 2465 ---- ---- ---- ---- .905 -.332 1.237 2470 ---- ---- ---- ---- .870 -.329 1.199 2475 ---- 1.310B .744A .744A .836 -.325 1.161 2480 ---- ---- ---- ---- .803 -.322 1.125 2485 ---- ---- ---- ---- .771 -.317 1.088 2490 ---- ---- .655A .655A .739 -.314 1.053 2495 ---- ---- .630A .630A .708 -.310 1.018 2500 ---- 1.113B .600A .600A .678 -.306 .984 2505 ---- ---- .576A .576A .649 -.301 .950 2510 ---- ---- .549A .549A .621 -.297 .918 2515 ---- ---- .527A .527A .594 -.292 .886 2520 ---- .971B .501A .501A .568 -.287 .855 2525 ---- .936B .480A .480A .542 -.282 .824 2530 ---- .902B .458A .458A .517 -.278 .795 2535 ---- .869B .436A .436A .494 -.272 .766 2540 ---- .836B .417A .417A .471 -.267 .738 2545 ---- .805B .396A .396A .449 -.262 .711 2550 ---- .774B .377A .377A .428 -.256 .684 2555 ---- .744B .359A .359A .407 -.251 .658 2560 ---- .715B .342A .342A .388 -.245 .633 2565 ---- .686B .327A .327A .369 -.240 .609 2570 ---- .659B .311A .311A .351 -.235 .586 2575 ---- .632B .295A .295A .333 -.230 .563 2580 ---- .606B .281A .281A .317 -.224 .541 2585 ---- .581B .267A .267A .301 -.218 .519 6 2590 ---- .556B .252A .252A .286 -.213 .499 2595 .405 .533B .239A .533B .271 -.207 1 .478 4 12 2600 ---- .510B .227A .227A .257 -.202 .459 3 200 2605 .383 .488B .216A .486B .244 -.196 3 .440 2610 ---- .467B .205A .205A .231 -.191 .422 2615 ---- .447B .195A .195A .219 -.186 .405 2620 ---- .427B .186A .186A .207 -.181 .388 2625 ---- .408B .176A .176A .196 -.176 .372 2630 ---- .388B .168A .168A .186 -.170 .356 2635 ---- .372B .160A .160A .176 -.165 .341 2640 ---- .355B .152A .152A .166 -.161 .327 2645 ---- .339B .145A .145A .157 -.156 .313 2650 ---- .323B .138A .138A .149 -.150 .299 1 2655 ---- .309B .132A .132A .141 -.145 .286 2660 ---- .294B .125A .125A .133 -.141 .274 2665 ---- .280B .118A .118A .126 -.136 .262 2670 ---- .266B .114A .114A .120 -.131 .251 2675 ---- .255B .108A .108A .113 -.127 .240 1 2680 ---- .243B .104A .104A .107 -.123 .230 2685 ---- .231B .098A .098A .102 -.118 .220 2690 ---- .220B .095A .095A .097 -.113 .210 2695 ---- .210B .090A .090A .092 -.109 .201 2700 ---- .200B .086A .086A .087 -.105 .192 1 2705 ---- .189B .082A .082A .083 -.101 .184 2710 ---- .181B .078A .078A .078 -.098 .176 2715 ---- .171B .075A .075A .075 -.094 .169 2725 ---- ---- .070A .070A .068 -.087 .155 2750 ---- ---- .056A .056A .053 -.072 .125 2775 ---- ---- .045A .045A .043 -.059 .102 2800 ---- ---- .038A .038A .035 -.049 .084 7 2825 ---- ---- .032A .032A .029 -.040 .069 2850 ---- ---- .027A .027A .025 -.033 .058 2875 ---- ---- .024A .024A .021 -.027 .048 2900 ---- ---- .022A .022A .018 -.022 .040 2925 ---- ---- .019A .019A .016 -.018 .034 2950 ---- ---- .018A .018A .014 -.015 .029 2975 ---- ---- .016A .016A .012 -.013 .025 3000 ---- ---- .015A .015A .011 -.010 .021 3025 ---- ---- .014A .014A .010 -.008 .018 3050 ---- ---- .014A .014A .009 -.007 .016 3075 ---- ---- .013A .013A .008 -.006 .014 3100 ---- ---- ---- ---- .007 -.005 .012 3125 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 229 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 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .003 -.001 .004 2175 ---- ---- ---- ---- .005 -.001 .006 2200 ---- ---- ---- ---- .007 -.001 .008 2225 ---- ---- ---- ---- .010 -.001 .011 2250 ---- ---- ---- ---- .014 -.001 .015 2275 ---- ---- .018A .018A .020 UNCH .020 2300 ---- .031B .021A .021A .028 +.001 .027 2320 ---- .040B .026A .026A .037 +.003 .034 2325 ---- .044B .027A .027A .039 +.003 .036 2330 ---- .048B .028A .028A .042 +.004 .038 2335 ---- .051B .030A .030A .045 +.004 .041 3 2340 ---- .055B .032A .032A .048 +.005 .043 2345 ---- .059B .033A .033A .051 +.005 .046 2350 ---- .063B .035A .035A .055 +.006 .049 2355 ---- .068B .037A .037A .058 +.006 .052 9 2360 ---- .073B .040A .040A .062 +.006 .056 2365 ---- .079B .042A .042A .067 +.008 .059 2370 ---- .085B .045A .045A .071 +.008 .063 2375 ---- .091B .048A .048A .076 +.008 .068 2380 ---- .098B .050A .050A .082 +.010 .072 2385 ---- .105B .053A .053A .088 +.011 .077 2390 ---- .112B .057A .057A .094 +.012 .082 2395 ---- .120B .060A .060A .100 +.012 .088 2400 .090 .128B .064A .128B .108 +.014 10 .094 2405 ---- .137B .068A .068A .115 +.015 .100 2410 ---- .147B .072A .072A .123 +.016 .107 2415 ---- .157B .076A .076A .132 +.018 .114 2420 ---- .168B .081A .081A .141 +.020 .121 5 2425 ---- .179B .086A .086A .151 +.022 .129 2430 ---- .190B .092A .092A .161 +.024 .137 2435 ---- .203B .098A .098A .171 +.026 .145 2440 ---- .216B .104A .104A .183 +.029 .154 2445 ---- .229B .111A .111A .195 +.032 .163 2450 ---- .244B .117A .117A .207 +.034 .173 2455 ---- .257B .125A .125A .220 +.037 .183 2460 ---- .273B .133A .133A .234 +.040 .194 2465 ---- .290B .141A .141A .249 +.044 .205 2470 ---- .307B .150A .150A .264 +.047 .217 2475 ---- .326B .159A .159A .280 +.051 .229 2480 ---- .345B .169A .169A .297 +.055 .242 2485 ---- .366B .179A .179A .314 +.058 .256 2490 ---- .387B .190A .190A .333 +.063 .270 2495 ---- .409B .201A .201A .352 +.067 .285 2500 ---- .431B .213A .213A .372 +.071 .301 2505 ---- .455B .225A .225A .393 +.075 .318 2510 ---- .481B .239A .239A .415 +.080 .335 2515 ---- .506B .253A .253A .437 +.084 .353 2520 ---- .532B .267A .267A .461 +.089 .372 6 2525 ---- .559B .282A .282A .485 +.094 .391 2530 ---- .587B .298A .298A .510 +.099 .411 2535 ---- .616B .316A .316A .537 +.104 .433 2540 ---- .645B .332A .332A .564 +.110 .454 2545 ---- .674B .351A .351A .592 +.115 .477 2550 ---- .705B .370A .370A .620 +.120 .500 3 2555 ---- .737B .390A .390A .650 +.125 .525 2560 ---- .770B .411A .411A .680 +.131 .549 2565 ---- .803B .432A .432A .711 +.136 .575 2570 ---- .837B .456A .456A .743 +.141 .602 2575 ---- .873B .477A .477A .776 +.147 .629 2580 ---- .907B .502A .502A .809 +.153 .656 2585 ---- .943B .526A .526A .843 +.158 .685 2590 ---- .980B .551A .551A .878 +.164 .714 2595 ---- 1.017B .577A .577A .913 +.169 .744 3 2600 ---- 1.057B .604A .604A .949 +.174 .775 3 3 2605 ---- 1.094B .632A .632A .986 +.180 .806 2610 ---- 1.133B .660A .660A 1.023 +.185 .838 2615 ---- 1.172B .690A .690A 1.060 +.190 .870 2620 ---- 1.213B .720A .720A 1.099 +.196 .903 2625 ---- 1.260B .750A .750A 1.138 +.201 .937 2630 ---- 1.294B .782A .782A 1.177 +.206 .971 2635 ---- 1.336B .882A .882A 1.217 +.211 1.006 2640 ---- ---- ---- ---- 1.258 +.217 1.041 2645 ---- ---- ---- ---- 1.299 +.222 1.077 2650 ---- 1.472B .915A .915A 1.340 +.226 1.114 2655 ---- ---- ---- ---- 1.382 +.231 1.151 2660 ---- ---- ---- ---- 1.425 +.237 1.188 2665 ---- ---- ---- ---- 1.467 +.241 1.226 2670 ---- ---- ---- ---- 1.511 +.246 1.265 2675 ---- 1.690B 1.095A 1.690B 1.554 +.250 1.304 2680 ---- ---- ---- ---- 1.598 +.255 1.343 2685 ---- ---- ---- ---- 1.643 +.260 1.383 2690 ---- ---- ---- ---- 1.687 +.263 1.424 2695 ---- ---- ---- ---- 1.732 +.267 1.465 2700 ---- 1.920B 1.289A 1.920B 1.777 +.271 1.506 2705 ---- ---- ---- ---- 1.823 +.275 1.548 2710 ---- ---- ---- ---- 1.869 +.279 1.590 2715 ---- ---- ---- ---- 1.915 +.283 1.632 2725 ---- 2.155B 1.494A 2.155B 2.008 +.290 1.718 2750 ---- 2.391B 1.710A 2.391B 2.243 +.305 1.938 2775 ---- 2.635B 1.933A 2.635B 2.483 +.318 2.165 2800 ---- 2.876B 2.163A 2.876B 2.725 +.329 2.396 2825 ---- 2.988B 2.398A 2.988B 2.968 +.337 2.631 2850 ---- 3.052B 2.636A 3.052B 3.214 +.345 2.869 2875 ---- 3.253B 2.877A 3.250B 3.460 +.351 3.109 2900 ---- ---- 3.119A 3.119A 3.707 +.356 3.351 2925 ---- ---- ---- ---- 3.954 +.359 3.595 2950 ---- ---- ---- ---- 4.202 +.363 3.839 2975 ---- ---- ---- ---- 4.450 +.365 4.085 3000 ---- ---- ---- ---- 4.699 +.368 4.331 3025 ---- ---- ---- ---- 4.948 +.370 4.578 3050 ---- ---- ---- ---- 5.197 +.371 4.826 3075 ---- ---- ---- ---- 5.446 +.372 5.074 3100 ---- ---- ---- ---- 5.696 +.374 5.322 3125 ---- ---- ---- ---- 5.945 +.374 5.571 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 32 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.059 -.375 5.434 2050 ---- ---- ---- ---- 4.810 -.374 5.184 2075 ---- ---- ---- ---- 4.561 -.373 4.934 2100 ---- ---- ---- ---- 4.313 -.372 4.685 2125 ---- ---- ---- ---- 4.065 -.371 4.436 2150 ---- ---- ---- ---- 3.817 -.372 4.189 2175 ---- ---- ---- ---- 3.571 -.371 3.942 2200 ---- ---- ---- ---- 3.325 -.372 3.697 2225 ---- ---- ---- ---- 3.082 -.372 3.454 2250 ---- ---- 2.700A 2.700A 2.840 -.373 3.213 2275 ---- ---- 2.465A 2.465A 2.602 -.373 2.975 2300 ---- 2.948B 2.240A 2.240A 2.369 -.371 2.740 2325 ---- 2.711B 2.015A 2.015A 2.141 -.368 2.509 2350 ---- 2.478B 1.800A 1.800A 1.921 -.362 2.283 2375 ---- 2.249B 1.595A 1.595A 1.709 -.355 2.064 2400 ---- 2.027B 1.398A 1.398A 1.508 -.344 1.852 2415 ---- ---- ---- ---- 1.393 -.336 1.729 2420 ---- ---- ---- ---- 1.355 -.334 1.689 2425 ---- 1.812B 1.217A 1.217A 1.318 -.331 1.649 2430 ---- ---- ---- ---- 1.282 -.328 1.610 2435 ---- ---- ---- ---- 1.246 -.325 1.571 2440 ---- ---- ---- ---- 1.211 -.322 1.533 2445 ---- ---- ---- ---- 1.176 -.319 1.495 2450 ---- 1.607B 1.048A 1.048A 1.142 -.316 1.458 2455 ---- ---- ---- ---- 1.108 -.313 1.421 2460 ---- ---- ---- ---- 1.075 -.310 1.385 2465 ---- ---- ---- ---- 1.042 -.307 1.349 2470 ---- ---- ---- ---- 1.010 -.304 1.314 2475 ---- 1.412B .892A .892A .979 -.300 1.279 2480 ---- ---- .864A .864A .948 -.297 1.245 2485 ---- ---- .836A .836A .918 -.293 1.211 2490 ---- ---- .810A .810A .889 -.289 1.178 2495 ---- ---- .783A .783A .860 -.286 1.146 2500 ---- 1.231B .755A .755A .832 -.282 1.114 2505 ---- ---- .730A .730A .805 -.278 1.083 2510 ---- 1.168B .707A .707A .778 -.274 1.052 2515 ---- 1.135B .683A .683A .752 -.270 1.022 2520 ---- 1.102B .658A .658A .727 -.266 .993 2525 ---- 1.070B .635A .635A .702 -.262 .964 2530 ---- 1.038B .613A .613A .678 -.258 .936 2535 ---- 1.007B .593A .593A .655 -.254 .909 2540 ---- .977B .571A .571A .632 -.250 .882 2545 ---- .947B .551A .551A .610 -.245 .855 2550 ---- .918B .531A .531A .588 -.242 .830 2555 .640 .890B .512A .512A .568 -.236 1 .804 1 1 2560 ---- .862B .494A .494A .547 -.233 .780 2565 ---- .835B .476A .476A .528 -.228 .756 2570 ---- .808B .459A .459A .509 -.224 .733 2575 ---- .782B .442A .442A .490 -.220 .710 2580 ---- .757B .426A .426A .472 -.216 .688 2585 ---- .733B .410A .410A .455 -.211 .666 2590 ---- .709B .395A .395A .438 -.207 .645 2595 ---- .686B .380A .380A .422 -.202 .624 2600 .580 .663B .366A .660B .406 -.198 1 .604 2605 ---- .641B .353A .353A .391 -.194 .585 2610 ---- .619B .340A .340A .376 -.190 .566 2615 .338 .598B .326A .365B .361 -.187 1 .548 1 1 2620 ---- .578B .314A .314A .347 -.183 .530 2625 ---- .558B .302A .302A .334 -.178 .512 2630 ---- .538B .291A .291A .321 -.174 .495 2635 ---- .520B .280A .280A .309 -.170 .479 2640 ---- .502B .270A .270A .297 -.166 .463 2645 ---- .484B .260A .260A .285 -.163 .448 2650 ---- .467B .250A .250A .274 -.159 .433 2655 ---- .450B .241A .241A .263 -.155 .418 2660 ---- .435B .232A .232A .253 -.151 .404 2665 ---- .419B .224A .224A .243 -.148 .391 2670 ---- .404B .214A .214A .233 -.145 .378 2675 ---- .389B .207A .207A .224 -.141 .365 2680 ---- .376B .199A .199A .215 -.138 .353 2685 ---- .362B .193A .193A .207 -.134 .341 2690 ---- .348B .185A .185A .199 -.131 .330 2695 ---- .337B .179A .179A .191 -.128 .319 2700 ---- .324B .172A .172A .184 -.124 .308 2705 ---- .313B .166A .166A .177 -.121 .298 2710 ---- .301B .160A .160A .170 -.118 .288 2715 ---- .290B .155A .155A .163 -.116 .279 2725 ---- .269B .145A .145A .151 -.110 .261 2750 ---- .224B .121A .121A .126 -.095 .221 2775 ---- ---- .102A .102A .105 -.083 .188 2800 ---- ---- .088A .088A .088 -.072 .160 2 2 2825 ---- ---- .076A .076A .075 -.062 .137 2850 ---- ---- .066A .066A .064 -.054 .118 2875 ---- ---- .057A .057A .056 -.045 .101 2900 ---- ---- .051A .051A .048 -.040 .088 2 2 2925 ---- ---- .045A .045A .042 -.034 .076 2950 ---- ---- .040A .040A .037 -.029 .066 2975 ---- ---- .037A .037A .033 -.025 .058 3000 ---- ---- .033A .033A .029 -.022 .051 3025 ---- ---- .031A .031A .026 -.019 .045 3050 ---- ---- .028A .028A .023 -.016 .039 3075 ---- ---- .026A .026A .021 -.014 .035 3100 ---- ---- .025A .025A .019 -.012 .031 3125 ---- ---- .023A .023A .017 -.010 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 6 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .007 +.005 .002 2050 ---- ---- ---- ---- .009 +.006 .003 2075 ---- .005B ---- .005B .010 +.006 .004 2100 ---- ---- ---- ---- .011 +.005 .006 2125 ---- .009B ---- .009B .014 +.006 .008 2150 ---- .012B ---- .012B .016 +.005 .011 2175 ---- .016B ---- .016B .019 +.004 .015 2200 ---- .022B ---- .022B .024 +.004 .020 2225 ---- .031B .024A .024A .030 +.003 .027 2250 ---- .042B .029A .029A .039 +.003 .036 2275 ---- .057B .037A .037A .050 +.003 .047 2300 ---- .078B .047A .047A .067 +.005 .062 2 2 2325 ---- .104B .060A .060A .089 +.009 .080 2350 .121 .137B .077A .137B .118 +.014 14 .104 2375 .094 .180B .094 .180B .156 +.022 1 .134 1 1 2400 .157 .233B .128A .233B .204 +.032 1 .172 3 3 2415 ---- .270B .148A .148A .238 +.039 .199 2420 .160 .284B .156A .284B .251 +.042 1 .209 3 2 2425 ---- .298B .164A .164A .264 +.045 .219 2430 ---- .313B .172A .172A .277 +.047 .230 2435 ---- .326B .181A .181A .291 +.050 .241 2440 ---- .342B .190A .190A .306 +.054 .252 2445 ---- .359B .200A .200A .321 +.057 .264 2450 ---- .376B .209A .209A .336 +.059 .277 2 2455 ---- .394B .219A .219A .353 +.063 .290 2460 .293 .412B .230A .230A .369 +.065 1 .304 1 1 2465 ---- .431B .242A .242A .387 +.069 .318 2470 ---- .451B .253A .253A .405 +.073 .332 2475 ---- .471B .265A .265A .423 +.076 .347 2480 ---- .492B .278A .278A .443 +.080 .363 2485 ---- .514B .291A .291A .462 +.083 .379 2490 ---- .536B .305A .305A .483 +.087 .396 2495 ---- .560B .319A .319A .504 +.090 .414 2500 ---- .583B .333A .333A .526 +.094 .432 2505 ---- .608B .349A .349A .548 +.097 .451 2510 ---- .632B .364A .364A .572 +.102 .470 2515 ---- .659B .382A .382A .595 +.105 .490 2520 ---- .685B .398A .398A .620 +.110 .510 2525 ---- .713B .416A .416A .645 +.114 .531 2530 ---- .740B .434A .434A .671 +.118 .553 2535 ---- .769B .453A .453A .697 +.122 .575 2540 ---- .798B .473A .473A .725 +.127 .598 2545 ---- .827B .494A .494A .752 +.130 .622 2550 ---- .858B .514A .514A .781 +.135 .646 2555 ---- .889B .536A .536A .810 +.139 .671 2560 ---- .920B .558A .558A .840 +.144 .696 2565 ---- .952B .580A .580A .870 +.148 .722 2570 ---- .985B .605A .605A .901 +.152 .749 2575 ---- 1.019B .629A .629A .932 +.156 .776 2580 ---- 1.051B .654A .654A .964 +.161 .803 2585 ---- 1.086B .679A .679A .997 +.166 .831 2590 ---- 1.121B .704A .704A 1.030 +.170 .860 2595 ---- 1.156B .730A .730A 1.063 +.173 .890 2600 ---- 1.192B .758A .758A 1.097 +.178 .919 1 2605 ---- 1.228B .785A .785A 1.132 +.182 .950 2610 ---- 1.264B .813A .813A 1.167 +.186 .981 2615 ---- 1.301B .842A .842A 1.202 +.190 1.012 2620 ---- 1.339B .872A .872A 1.238 +.194 1.044 2625 ---- 1.380B .902A .902A 1.275 +.198 1.077 2630 ---- 1.416B .932A .932A 1.312 +.202 1.110 3 2635 ---- 1.455B .963A .963A 1.349 +.206 1.143 2640 ---- 1.494B .995A .995A 1.387 +.210 1.177 2645 ---- 1.534B 1.027A 1.027A 1.425 +.213 1.212 2650 ---- 1.578B 1.060A 1.060A 1.464 +.217 1.247 2655 ---- ---- ---- ---- 1.503 +.221 1.282 2660 ---- ---- ---- ---- 1.543 +.225 1.318 2665 ---- ---- ---- ---- 1.583 +.229 1.354 2670 ---- ---- ---- ---- 1.623 +.232 1.391 2675 ---- 1.788B 1.232A 1.232A 1.664 +.236 1.428 2680 ---- ---- ---- ---- 1.705 +.239 1.466 2685 ---- ---- ---- ---- 1.746 +.242 1.504 2690 ---- ---- ---- ---- 1.788 +.245 1.543 2695 ---- ---- ---- ---- 1.831 +.249 1.582 2700 ---- 2.004B 1.416A 2.004B 1.873 +.252 1.621 2705 ---- ---- ---- ---- 1.916 +.255 1.661 2710 ---- ---- ---- ---- 1.959 +.258 1.701 2715 ---- ---- ---- ---- 2.002 +.261 1.741 2725 ---- 2.226B 1.610A 2.226B 2.090 +.267 1.823 2750 ---- 2.455B 1.813A 2.455B 2.314 +.282 2.032 1 2775 ---- 2.685B 2.025A 2.685B 2.543 +.294 2.249 2800 ---- 2.920B 2.243A 2.920B 2.776 +.306 2.470 2825 ---- 3.160B 2.467A 3.160B 3.012 +.315 2.697 2850 ---- 3.400B 2.696A 3.400B 3.251 +.324 2.927 2875 ---- 3.640B 2.929A 3.640B 3.492 +.332 3.160 2900 ---- 3.885B 3.166A 3.885B 3.734 +.338 3.396 2925 ---- 4.105B 3.404A 4.105B 3.978 +.344 3.634 2950 ---- 4.130B 3.645A 4.130B 4.223 +.349 3.874 2975 ---- 4.261B 3.887A 4.261B 4.468 +.353 4.115 3000 ---- ---- 4.131A 4.131A 4.714 +.356 4.358 3025 ---- ---- ---- ---- 4.961 +.360 4.601 3050 ---- ---- ---- ---- 5.208 +.362 4.846 3075 ---- ---- ---- ---- 5.456 +.365 5.091 3100 ---- ---- ---- ---- 5.704 +.367 5.337 3125 ---- ---- ---- ---- 5.952 +.368 5.584 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 10 16 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- 7.530A 7.530A 7.588 -.372 7.960 1775 ---- ---- 7.280A 7.280A 7.338 -.372 7.710 1800 ---- ---- 7.015A 7.015A 7.088 -.372 7.460 1825 ---- ---- 6.765A 6.765A 6.838 -.372 7.210 1850 ---- ---- 6.530A 6.530A 6.588 -.372 6.960 1875 ---- ---- 6.280A 6.280A 6.338 -.372 6.710 1900 ---- ---- 6.030A 6.030A 6.088 -.372 6.460 1925 ---- ---- 5.780A 5.780A 5.838 -.372 6.210 1950 ---- ---- 5.515A 5.515A 5.588 -.372 5.960 1975 ---- ---- 5.265A 5.265A 5.338 -.372 5.710 2000 ---- ---- 5.030A 5.030A 5.088 -.372 5.460 2025 ---- ---- 4.780A 4.780A 4.838 -.372 5.210 2050 ---- ---- 4.530A 4.530A 4.588 -.372 4.960 2075 ---- ---- 4.280A 4.280A 4.338 -.372 4.710 2100 ---- ---- 4.015A 4.015A 4.088 -.372 4.460 2125 ---- ---- 3.765A 3.765A 3.838 -.372 4.210 2140 ---- ---- 3.630A 3.630A 3.688 -.372 4.060 2145 ---- ---- 3.580A 3.580A 3.638 -.372 4.010 2150 ---- ---- 3.530A 3.530A 3.588 -.372 3.960 2155 ---- ---- 3.480A 3.480A 3.538 -.372 3.910 2160 ---- ---- 3.430A 3.430A 3.488 -.372 3.860 2165 ---- ---- 3.380A 3.380A 3.438 -.372 3.810 2170 ---- ---- 3.330A 3.330A 3.388 -.372 3.760 2175 ---- ---- 3.280A 3.280A 3.338 -.372 3.710 2180 ---- ---- 3.230A 3.230A 3.288 -.372 3.660 2185 ---- ---- 3.180A 3.180A 3.238 -.372 3.610 2190 ---- ---- 3.130A 3.130A 3.188 -.372 3.560 2195 ---- ---- 3.080A 3.080A 3.138 -.372 3.510 2200 ---- ---- 3.030A 3.030A 3.088 -.372 3.460 2205 ---- ---- 2.980A 2.980A 3.038 -.372 3.410 2210 ---- ---- 2.930A 2.930A 2.988 -.372 3.360 2215 ---- ---- 2.880A 2.880A 2.938 -.372 3.310 2220 ---- ---- 2.815A 2.815A 2.888 -.372 3.260 2225 ---- ---- 2.780A 2.780A 2.838 -.372 3.210 2230 ---- ---- 2.715A 2.715A 2.788 -.372 3.160 2235 ---- ---- 2.680A 2.680A 2.738 -.372 3.110 2240 ---- ---- 2.630A 2.630A 2.688 -.372 3.060 2245 ---- ---- 2.565A 2.565A 2.638 -.372 3.010 2250 ---- ---- 2.530A 2.530A 2.588 -.372 2.960 2255 ---- ---- 2.480A 2.480A 2.538 -.372 2.910 2260 ---- ---- 2.430A 2.430A 2.488 -.372 2.860 2265 ---- ---- 2.380A 2.380A 2.438 -.372 2.810 2270 ---- ---- 2.330A 2.330A 2.388 -.372 2.760 2275 ---- ---- 2.280A 2.280A 2.338 -.372 2.710 2280 ---- ---- 2.230A 2.230A 2.288 -.372 2.660 2285 ---- ---- 2.180A 2.180A 2.238 -.373 2.611 2290 ---- ---- 2.130A 2.130A 2.188 -.373 2.561 2295 ---- ---- 2.080A 2.080A 2.138 -.373 2.511 2300 ---- ---- 2.030A 2.030A 2.088 -.373 2.461 2305 ---- ---- 1.980A 1.980A 2.038 -.373 2.411 2310 ---- ---- 1.930A 1.930A 1.988 -.373 2.361 2315 ---- ---- 1.880A 1.880A 1.938 -.373 2.311 2320 ---- ---- 1.830A 1.830A 1.888 -.373 2.261 2325 ---- ---- 1.780A 1.780A 1.838 -.373 2.211 2330 ---- ---- 1.730A 1.730A 1.788 -.373 2.161 2335 ---- ---- 1.680A 1.680A 1.738 -.373 2.111 2340 ---- ---- 1.615A 1.615A 1.688 -.373 2.061 2345 ---- ---- 1.580A 1.580A 1.638 -.373 2.011 2350 ---- ---- 1.530A 1.530A 1.588 -.373 1.961 2355 ---- ---- 1.465A 1.465A 1.538 -.373 1.911 2360 ---- ---- 1.430A 1.430A 1.488 -.373 1.861 2365 ---- ---- 1.365A 1.365A 1.438 -.373 1.811 2370 ---- ---- 1.330A 1.330A 1.388 -.373 1.761 2375 ---- ---- 1.280A 1.280A 1.338 -.373 1.711 2380 ---- ---- 1.230A 1.230A 1.288 -.373 1.661 2385 ---- ---- 1.180A 1.180A 1.238 -.373 1.611 2390 ---- ---- 1.130A 1.130A 1.188 -.374 1.562 2395 ---- ---- 1.080A 1.080A 1.138 -.374 1.512 2400 ---- ---- 1.025A 1.025A 1.088 -.374 1.462 2405 ---- ---- .978A .978A 1.038 -.375 1.413 2410 ---- ---- .925A .925A .988 -.375 1.363 2415 ---- ---- .878A .878A .938 -.376 1.314 2420 ---- ---- .825A .825A .888 -.376 1.264 2425 ---- ---- .775A .775A .838 -.377 1.215 2430 ---- ---- .729A .729A .788 -.378 1.166 2435 ---- ---- .679A .679A .738 -.379 1.117 2440 ---- ---- .629A .629A .688 -.380 1.068 2445 ---- ---- .577A .577A .638 -.381 1.019 2450 ---- ---- .527A .527A .588 -.382 .970 2455 ---- ---- .479A .479A .538 -.384 .922 2460 ---- ---- .430A .430A .488 -.386 .874 2465 ---- ---- .386A .386A .438 -.388 .826 2470 ---- ---- .335A .335A .388 -.391 .779 2475 ---- ---- .200A .200A .338 -.394 6 .732 6 2480 ---- ---- .233A .233A .288 -.397 .685 2485 ---- ---- .128A .128A .238 -.402 .640 2490 ---- ---- .089A .089A .188 -.407 .595 2495 ---- ---- .064A .064A .138 -.413 6 .551 10 2500 .175 .644B .039A .039A .088 -.420 1 .508 1 3 2505 .022 .036 .016A .023 .038 -.428 4 .466 2510 ---- ---- .005A .005A .000 -.426 .426 2515 ---- ---- .004A .004A .000 -.387 .387 2 2 2520 .050 .501B .001A .001A .000 -.350 1 .350 2525 ---- .465B .003A .003A .000 -.315 .315 1 2530 ---- .410B .003A .003A .000 -.282 .282 2535 ---- .364B .003A .003A .000 -.251 .251 2540 .006 .321B .003A .003A .000 -.222 5 .222 2 2545 .005 .280B .003A .003A .000 -.196 1 .196 1 1 2550 .147 .251B .003A .003A .000 -.172 8 .172 7 8 2555 .021 .206B .003A .003A .000 -.150 2 .150 2560 .071 .173B .002A .002A .000 -.131 16 .131 2565 ---- .149B .001A .001A .000 -.113 .113 3 2570 .068 .121B .001A .001A .000 -.098 4 .098 7 7 2575 .078 .098B .001A .013B .000 -.085 3 .085 14 22 2580 .023 .077B .001A .077B .000 -.073 6 .073 2585 .022 .022 .001A .001A .000 -.063 20 .063 2590 .016 .016 .001A .001A .000 -.054 2 .054 2595 .014 .036B .001A .036B .000 -.047 2 .047 2 2 2600 .025 .025 .001A .001A .000 -.040 3 .040 5 20 2605 .010 .012 .001A .001A .000 -.035 8 .035 8 8 2610 .016 .016 .001A .015B .000 -.030 2 .030 1 2615 ---- ---- .001A .001A .000 -.026 .026 10 2620 ---- ---- .001A .001A .000 -.023 .023 2625 ---- ---- .001A .001A .000 -.020 .020 1 26 2630 ---- ---- .001A .001A .000 -.018 .018 2635 ---- ---- .001A .001A .000 -.016 .016 2640 ---- ---- .002A .002A .000 -.014 .014 2 2645 ---- ---- .002A .002A .000 -.012 .012 2650 ---- ---- .002A .002A .000 -.011 .011 3 12 2655 ---- ---- .002A .002A .000 -.010 .010 2660 ---- ---- .002A .002A .000 -.009 .009 2665 ---- ---- .002A .002A .000 -.008 .008 2670 ---- ---- .002A .002A .000 -.007 .007 2675 ---- ---- .002A .002A .000 -.006 .006 3 2680 ---- ---- .003A .003A .000 -.006 .006 2685 ---- ---- .002A .002A .000 -.005 .005 2690 ---- ---- .002A .002A .000 -.004 .004 2700 ---- ---- .003A .003A .000 -.004 .004 9 2725 ---- ---- ---- ---- .000 -.002 .002 2750 ---- ---- ---- ---- .000 -.001 .001 30 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 51 188 M3S APR23 Silver Weekly Monday Option - Week 3 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 2125 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.002 .002 2385 ---- ---- ---- ---- .000 -.002 .002 2390 ---- ---- ---- ---- .000 -.002 .002 2395 ---- ---- ---- ---- .000 -.002 .002 2400 ---- ---- ---- ---- .000 -.003 .003 2405 ---- ---- ---- ---- .000 -.003 .003 2 2410 ---- ---- .003A .003A .000 -.004 .004 2415 ---- ---- .003A .003A .000 -.004 .004 2420 ---- ---- .003A .003A .000 -.005 .005 2425 ---- ---- .003A .003A .000 -.005 .005 2430 ---- ---- .003A .003A .000 -.006 .006 2435 ---- ---- .003A .003A .000 -.007 .007 2440 ---- ---- .003A .003A .000 -.008 .008 1 1 2445 ---- ---- .003A .003A .000 -.009 .009 2450 ---- ---- .003A .003A .000 -.011 .011 3 2455 ---- ---- .003A .003A .000 -.012 .012 2460 ---- ---- .003A .003A .000 -.014 .014 2465 ---- ---- .003A .003A .000 -.017 .017 2470 ---- ---- .003A .003A .000 -.019 .019 1 2475 ---- ---- .003A .003A .000 -.022 .022 1 1 2480 ---- ---- .003A .003A .000 -.026 .026 2485 ---- ---- .003A .003A .000 -.030 .030 2490 ---- .041B .003A .003A .000 -.035 .035 2495 .008 .065B .004A .004A .000 -.041 5 .041 2500 .031 .096B .004A .004A .000 -.048 7 .048 4 6 2505 .047 .113B .004A .004A .000 -.056 8 .056 2510 ---- .152B .012A .012A .012 -.054 .066 2515 .035 .196B .015A .027A .062 -.015 5 .077 2520 ---- .242B .019A .019A .112 +.021 .091 20 12 2525 .072 .300 .023A .141A .162 +.057 9 .105 1 7 2530 .075 .339B .029A .270 .212 +.090 5 .122 4 3 2535 ---- .388B .036A .036A .262 +.121 .141 1 1 2540 .130 .438B .043A .365B .312 +.150 7 .162 5 2545 ---- .487B .053A .053A .362 +.176 .186 3 2550 .150 .537B .064A .471B .412 +.200 1 .212 4 4 2555 ---- .587B .080A .080A .462 +.222 .240 2 2560 .205 .637B .096A .157A .512 +.241 2 .271 5 3 2565 ---- .625B .116A .116A .562 +.259 .303 2570 ---- .675B .139A .139A .612 +.274 .338 4 2575 ---- .725B .165A .165A .662 +.287 .375 2580 ---- .772B .198A .198A .712 +.299 .413 2 1 2585 ---- .825B .229A .229A .762 +.309 .453 2590 ---- .875B .359A .359A .812 +.318 .494 4 2595 ---- .922B .394A .394A .862 +.326 .536 7 3 2600 ---- .975B .339A .960B .912 +.332 .580 2605 ---- 1.025B .471A .471A .962 +.337 .625 2610 ---- 1.072B ---- 1.060B 1.012 +.342 .670 11 9 2615 ---- 1.122B ---- 1.110B 1.062 +.346 .716 2620 ---- 1.175B ---- 1.160B 1.112 +.349 .763 3 2625 ---- 1.225B .564A 1.210B 1.162 +.352 .810 4 2 2630 ---- 1.275B ---- 1.260B 1.212 +.354 .858 3 3 2635 ---- 1.322B ---- 1.310B 1.262 +.357 .905 2640 ---- 1.375B ---- 1.360B 1.312 +.358 .954 1 2645 ---- 1.422B ---- 1.410B 1.362 +.360 1.002 2650 ---- 1.475B ---- 1.460B 1.412 +.361 1.051 2655 ---- 1.525B ---- 1.510B 1.462 +.363 1.099 2660 ---- 1.575B ---- 1.560B 1.512 +.364 1.148 2665 ---- 1.622B ---- 1.610B 1.562 +.365 1.197 2670 ---- 1.672B ---- 1.660B 1.612 +.366 1.246 2675 ---- 1.725B ---- 1.710B 1.662 +.366 1.296 2680 ---- 1.772B ---- 1.760B 1.712 +.367 1.345 2685 ---- 1.825B ---- 1.810B 1.762 +.367 1.395 2690 ---- 1.875B ---- 1.860B 1.812 +.368 1.444 2700 ---- 1.975B ---- 1.960B 1.912 +.369 1.543 2725 ---- 2.220B ---- 2.220B 2.162 +.370 1.792 2750 ---- 2.485B ---- 2.445B 2.412 +.371 2.041 2775 ---- 2.720B ---- 2.720B 2.662 +.371 2.291 2800 ---- 2.970B ---- 2.970B 2.912 +.371 2.541 2825 ---- 3.220B ---- 3.220B 3.162 +.372 2.790 2850 ---- 3.470B ---- 3.470B 3.412 +.372 3.040 2875 ---- 3.720B ---- 3.720B 3.662 +.372 3.290 2900 ---- 3.970B ---- 3.970B 3.912 +.372 3.540 2925 ---- 4.220B ---- 4.220B 4.162 +.372 3.790 2950 ---- 4.470B ---- 4.470B 4.412 +.372 4.040 2975 ---- 4.720B ---- 4.720B 4.662 +.372 4.290 3000 ---- 4.985B ---- 4.945B 4.912 +.372 4.540 3025 ---- 5.220B ---- 5.220B 5.162 +.372 4.790 3050 ---- 5.470B ---- 5.470B 5.412 +.372 5.040 3075 ---- 5.735B ---- 5.695B 5.662 +.372 5.290 3100 ---- 5.970B ---- 5.970B 5.912 +.372 5.540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 73 79 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.838 -.372 7.210 1850 ---- ---- ---- ---- 6.588 -.372 6.960 1875 ---- ---- ---- ---- 6.338 -.372 6.710 1900 ---- ---- ---- ---- 6.088 -.372 6.460 1925 ---- ---- ---- ---- 5.838 -.372 6.210 1950 ---- ---- ---- ---- 5.588 -.372 5.960 1975 ---- ---- ---- ---- 5.338 -.372 5.710 2000 ---- ---- ---- ---- 5.088 -.372 5.460 2025 ---- ---- ---- ---- 4.838 -.372 5.210 2050 ---- ---- ---- ---- 4.588 -.372 4.960 2075 ---- ---- ---- ---- 4.338 -.372 4.710 2100 ---- ---- ---- ---- 4.088 -.372 4.460 2125 ---- ---- ---- ---- 3.839 -.371 4.210 2150 ---- ---- ---- ---- 3.589 -.372 3.961 2175 ---- ---- ---- ---- 3.340 -.371 3.711 2200 ---- ---- ---- ---- 3.090 -.372 3.462 2215 ---- ---- ---- ---- 2.941 -.372 3.313 2220 ---- ---- ---- ---- 2.891 -.372 3.263 2225 ---- ---- ---- ---- 2.841 -.372 3.213 2230 ---- ---- ---- ---- 2.792 -.371 3.163 2235 ---- ---- ---- ---- 2.742 -.372 3.114 2240 ---- ---- ---- ---- 2.692 -.372 3.064 2245 ---- ---- ---- ---- 2.642 -.372 3.014 2250 ---- ---- ---- ---- 2.593 -.372 2.965 2255 ---- ---- ---- ---- 2.543 -.372 2.915 2260 ---- ---- ---- ---- 2.493 -.372 2.865 2265 ---- ---- ---- ---- 2.444 -.372 2.816 2270 ---- ---- ---- ---- 2.394 -.372 2.766 2275 ---- ---- ---- ---- 2.345 -.372 2.717 2280 ---- ---- ---- ---- 2.295 -.372 2.667 2285 ---- ---- ---- ---- 2.246 -.372 2.618 2290 ---- ---- ---- ---- 2.196 -.372 2.568 2295 ---- ---- ---- ---- 2.147 -.372 2.519 2300 ---- ---- ---- ---- 2.097 -.373 2.470 2305 ---- ---- ---- ---- 2.048 -.372 2.420 2310 ---- ---- ---- ---- 1.999 -.372 2.371 2315 ---- ---- ---- ---- 1.950 -.372 2.322 2320 ---- ---- ---- ---- 1.901 -.372 2.273 2325 ---- ---- ---- ---- 1.852 -.372 2.224 2330 ---- ---- ---- ---- 1.803 -.372 2.175 2335 ---- ---- ---- ---- 1.755 -.371 2.126 2340 ---- ---- ---- ---- 1.707 -.370 2.077 2345 ---- ---- ---- ---- 1.658 -.371 2.029 2350 ---- ---- 1.464A 1.464A 1.611 -.369 1.980 2355 ---- ---- ---- ---- 1.563 -.369 1.932 2360 ---- ---- ---- ---- 1.515 -.369 1.884 2365 ---- ---- ---- ---- 1.468 -.368 1.836 2370 ---- ---- ---- ---- 1.420 -.368 1.788 2375 ---- ---- 1.231A 1.231A 1.373 -.368 1.741 2380 ---- ---- ---- ---- 1.327 -.367 1.694 2385 ---- ---- ---- ---- 1.280 -.367 1.647 2390 ---- ---- 1.165A 1.165A 1.234 -.366 1.600 2395 ---- ---- 1.121A 1.121A 1.188 -.366 1.554 2400 ---- 1.720B 1.008A 1.008A 1.142 -.366 1.508 2405 ---- ---- 1.036A 1.036A 1.097 -.366 1.463 2410 ---- ---- .995A .995A 1.052 -.365 1.417 2415 ---- ---- .954A .954A 1.008 -.365 1.373 2420 ---- ---- .914A .914A .965 -.363 1.328 2425 ---- 1.483B .799A .799A .922 -.362 1.284 2430 ---- ---- .836A .836A .880 -.361 1.241 2435 ---- ---- .798A .798A .839 -.359 1.198 2440 ---- ---- .761A .761A .798 -.358 1.156 2445 ---- 1.152B .726A .726A .759 -.355 1.114 2450 ---- 1.253B .609A .609A .720 -.352 1.072 2455 ---- 1.130B .581A .581A .682 -.349 1.031 2460 ---- 1.085B .548A .548A .646 -.345 .991 2465 ---- 1.039B .517A .517A .610 -.342 .952 2470 ---- .995B .487A .487A .575 -.338 .913 2475 ---- 1.034B .450A .450A .541 -.334 .875 2480 ---- .908B .424A .424A .509 -.328 .837 1 2485 ---- .866B .395A .395A .478 -.323 .801 2490 ---- .823B .370A .370A .447 -.318 .765 2495 .555 .781B .345A .345A .418 -.312 3 .730 2500 ---- .831B .322A .322A .391 -.306 .697 2505 ---- .792B .300A .300A .365 -.299 .664 2510 ---- .754B .280A .280A .339 -.293 .632 2515 ---- .717B .260A .260A .316 -.284 .600 2520 ---- .682B .241A .241A .293 -.277 .570 2525 ---- .647B .225A .225A .272 -.269 .541 2530 .263 .614B .208A .262 .252 -.261 8 .513 2535 ---- .580B .192A .192A .234 -.252 .486 2540 ---- .548B .178A .178A .216 -.244 .460 2545 ---- .518B .163A .163A .200 -.236 .436 2550 .265 .488B .151A .268B .184 -.228 1 .412 1 2555 ---- .460B .139A .139A .170 -.219 .389 2560 .150 .431B .129A .167B .157 -.210 2 .367 2565 ---- .405B .119A .119A .144 -.202 .346 2570 ---- .380B .110A .110A .133 -.194 .327 3 2575 ---- .357B .102A .102A .122 -.186 .308 2580 ---- .334B .094A .094A .112 -.178 .290 2585 ---- .313B .087A .087A .103 -.170 .273 2590 ---- .293B .081A .081A .094 -.162 .256 2595 ---- .274B .075A .075A .087 -.154 .241 2600 ---- .255B .070A .070A .080 -.146 .226 2605 ---- .239B .065A .065A .073 -.140 .213 2610 ---- .222B .061A .061A .067 -.132 .199 2615 ---- .207B .057A .057A .062 -.125 .187 2620 ---- .193B .052A .052A .057 -.118 .175 2625 ---- .179B .050A .050A .053 -.111 .164 2630 ---- .165B .047A .047A .049 -.105 .154 2635 ---- .154B .044A .044A .045 -.099 .144 2640 ---- .143B .041A .041A .042 -.093 .135 2645 ---- .133B .038A .038A .039 -.087 .126 2650 ---- .122B .037A .037A .036 -.082 .118 3 2655 ---- .114B .034A .034A .034 -.077 .111 2660 ---- .105B .033A .033A .032 -.072 .104 2665 ---- ---- .030A .030A .029 -.068 .097 2670 ---- ---- .029A .029A .028 -.063 .091 2675 ---- ---- .027A .027A .026 -.060 .086 2680 ---- ---- .026A .026A .024 -.057 .081 2685 ---- ---- .025A .025A .023 -.053 .076 2690 ---- ---- .023A .023A .021 -.050 .071 2700 ---- ---- .021A .021A .019 -.044 .063 2725 ---- ---- .017A .017A .014 -.034 .048 2750 ---- ---- .014A .014A .010 -.027 .037 2775 ---- ---- .011A .011A .008 -.021 2 .029 2800 ---- ---- .010A .010A .006 -.017 .023 2825 ---- ---- .008A .008A .005 -.014 .019 2850 ---- ---- .007A .007A .004 -.011 .015 2 2875 ---- ---- .008A .008A .003 -.010 .013 2900 ---- ---- .008A .008A .002 -.009 .011 3 2925 ---- ---- .007A .007A .002 -.007 .009 2950 ---- ---- .007A .007A .002 -.006 .008 2975 ---- ---- .006A .006A .001 -.006 .007 3000 ---- ---- ---- ---- .001 -.005 .006 3025 ---- ---- ---- ---- .001 -.004 .005 3050 ---- ---- ---- ---- .001 -.004 .005 3075 ---- ---- ---- ---- .001 -.003 .004 3100 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 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 ---- ---- ---- ---- .002 -.001 .003 1 2175 ---- ---- ---- ---- .003 UNCH .003 2200 ---- ---- ---- ---- .004 UNCH .004 1 2215 ---- ---- ---- ---- .004 -.001 .005 2220 ---- ---- ---- ---- .005 UNCH .005 2225 ---- ---- ---- ---- .005 UNCH .005 2230 ---- ---- ---- ---- .005 -.001 .006 2235 ---- ---- ---- ---- .005 -.001 .006 2240 ---- ---- ---- ---- .006 UNCH .006 2245 ---- ---- ---- ---- .006 UNCH .006 2250 ---- ---- ---- ---- .006 -.001 .007 2 2255 ---- ---- ---- ---- .007 UNCH .007 2260 ---- ---- ---- ---- .007 -.001 .008 2265 ---- ---- ---- ---- .007 -.001 .008 2270 ---- ---- ---- ---- .008 UNCH .008 2275 ---- ---- ---- ---- .008 -.001 .009 4 2280 ---- ---- ---- ---- .009 UNCH .009 2285 ---- ---- ---- ---- .009 -.001 .010 2290 ---- ---- ---- ---- .010 UNCH .010 2295 ---- ---- .010A .010A .010 -.001 .011 2300 ---- ---- .011A .011A .011 -.001 .012 2 2305 ---- ---- .011A .011A .012 UNCH .012 2310 ---- ---- .011A .011A .012 -.001 .013 2315 ---- ---- .012A .012A .013 -.001 .014 2320 ---- ---- .012A .012A .014 -.001 .015 2325 ---- ---- .013A .013A .015 -.001 .016 2330 ---- ---- .013A .013A .017 UNCH .017 2335 ---- ---- .014A .014A .018 UNCH .018 2340 ---- ---- .014A .014A .020 +.001 .019 2345 ---- .022B .015A .015A .022 +.001 .021 2350 ---- .024B .016A .016A .024 +.002 .022 1 2355 ---- .027B .016A .016A .026 +.002 .024 2360 ---- .029B .017A .017A .028 +.002 .026 2365 ---- .033B .018A .018A .031 +.003 .028 2370 ---- .036B .019A .019A .034 +.004 .030 2375 ---- .040B .020A .020A .036 +.003 .033 2380 ---- .044B .021A .018A .040 +.005 2 .035 2385 ---- .049B .023A .023A .043 +.004 .039 2390 ---- .054B .024A .024A .047 +.005 .042 2395 ---- .060B .026A .026A .051 +.005 .046 2400 ---- .066B .028A .028A .055 +.005 .050 2405 ---- .073B .030A .030A .060 +.006 .054 2410 ---- .080B .032A .032A .065 +.006 .059 2415 ---- .088B .035A .035A .071 +.007 .064 2420 ---- .097B .037A .037A .078 +.008 .070 2425 ---- .106B .040A .040A .085 +.009 .076 10 10 2430 ---- .117B .044A .044A .093 +.011 .082 2435 ---- .126B .048A .048A .101 +.012 .089 2440 ---- .140B .052A .052A .111 +.014 .097 2445 ---- .153B .056A .056A .121 +.016 .105 2450 ---- .167B .061A .061A .133 +.020 .113 2455 ---- .183B .067A .067A .145 +.023 .122 2460 ---- .199B .073A .073A .158 +.026 .132 2465 ---- .217B .079A .079A .172 +.029 .143 2470 ---- .236B .086A .086A .187 +.033 .154 2475 ---- .256B .094A .094A .204 +.038 .166 2480 ---- .277B .102A .102A .221 +.043 .178 2485 ---- .299B .111A .111A .240 +.048 .192 2490 ---- .323B .121A .121A .260 +.054 .206 2495 ---- .348B .132A .132A .281 +.060 .221 2500 ---- .376B .143A .143A .303 +.066 .237 2505 ---- .401B .156A .156A .327 +.073 .254 2510 ---- .431B .169A .169A .351 +.079 .272 2515 ---- .462B .183A .183A .378 +.087 .291 2520 ---- .491B .197A .197A .405 +.094 .311 2525 ---- .526B .212A .212A .434 +.102 .332 2530 ---- .562B .228A .228A .464 +.110 .354 2535 ---- .597B .246A .246A .495 +.119 .376 2540 ---- .626B .264A .264A .528 +.127 .401 2 2545 ---- .663B .284A .284A .561 +.135 .426 2 2550 ---- .706B .304A .304A .596 +.144 .452 2555 ---- .739B .327A .327A .632 +.153 .479 2560 ---- .778B .349A .349A .668 +.161 .507 2565 ---- .818B .374A .374A .706 +.170 .536 2570 ---- .858B .398A .398A .744 +.178 .566 2575 .627 .907B .424A .907B .783 +.186 1 .597 2580 ---- .943B .451A .451A .823 +.194 .629 2585 ---- .984B .479A .479A .864 +.202 .662 2590 ---- 1.028B .509A .509A .906 +.210 .696 4 2595 ---- 1.072B .539A .539A .948 +.218 .730 2600 ---- 1.127B .569A .569A .991 +.225 .766 2605 ---- 1.099B .606A .606A 1.034 +.232 .802 1 1 2610 ---- 1.118B .639A .639A 1.078 +.239 .839 2615 ---- 1.135B .673A .673A 1.123 +.247 .876 2620 ---- 1.147B .708A .708A 1.168 +.254 .914 2625 ---- 1.356B .740A .740A 1.214 +.261 .953 2630 ---- 1.139B .862A .862A 1.260 +.267 .993 2635 ---- 1.149B .899A .899A 1.306 +.273 1.033 2640 ---- 1.143B .937A .937A 1.353 +.279 1.074 2645 ---- 1.189B .977A .977A 1.400 +.285 1.115 2650 ---- 1.596B .932A 1.596B 1.447 +.290 1.157 2655 ---- 1.228B 1.057A 1.057A 1.495 +.295 1.200 2660 ---- 1.275B 1.099A 1.099A 1.542 +.299 1.243 2665 ---- 1.316B 1.141A 1.141A 1.590 +.304 1.286 2670 ---- ---- 1.183A 1.183A 1.638 +.308 1.330 2675 ---- 1.836B 1.142A 1.836B 1.687 +.313 1.374 2680 ---- ---- 1.270A 1.270A 1.735 +.316 1.419 2685 ---- ---- 1.314A 1.314A 1.783 +.319 1.464 2690 ---- ---- 1.360A 1.360A 1.832 +.322 1.510 2700 ---- 1.900B 1.365A 1.900B 1.929 +.327 1.602 2725 ---- 1.976B 1.597A 1.976B 2.174 +.338 1.836 1 2750 ---- 2.166B 1.835A 2.166B 2.421 +.346 2.075 1 1 2775 ---- ---- 2.077A 2.077A 2.668 +.351 2.317 2800 ---- ---- ---- ---- 2.916 +.355 2.561 2825 ---- ---- ---- ---- 3.165 +.359 2.806 2850 ---- ---- ---- ---- 3.414 +.361 3.053 2875 ---- ---- ---- ---- 3.663 +.363 3.300 2900 ---- ---- ---- ---- 3.913 +.365 3.548 2925 ---- ---- ---- ---- 4.162 +.366 3.796 2950 ---- ---- ---- ---- 4.412 +.367 4.045 2975 ---- ---- ---- ---- 4.662 +.368 4.294 3000 ---- ---- ---- ---- 4.912 +.369 4.543 3025 ---- ---- ---- ---- 5.162 +.370 4.792 3050 ---- ---- ---- ---- 5.412 +.370 5.042 3075 ---- ---- ---- ---- 5.662 +.371 5.291 3100 ---- ---- ---- ---- 5.912 +.371 5.541 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 16 28 SO MAY23 Silver Option CALL 1000 ---- 15.488B 15.034A 15.034A 15.088 -.372 15.460 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.238B 14.782A 14.782A 14.838 -.372 15.210 1050 ---- 14.989B 14.533A 14.533A 14.588 -.372 14.960 1075 ---- 14.739B 14.282A 14.282A 14.338 -.372 14.710 1100 ---- 14.490B 14.030A 14.030A 14.088 -.372 14.460 1125 ---- 14.241B 13.781A 13.781A 13.838 -.372 14.210 1150 ---- 13.991B 13.531A 13.531A 13.588 -.372 13.960 1175 ---- 13.742B 13.279A 13.279A 13.338 -.372 13.710 1200 ---- 13.492B 13.030A 13.030A 13.088 -.372 13.460 1225 ---- 13.243B 12.779A 12.779A 12.838 -.372 13.210 1250 ---- 12.993B 12.529A 12.529A 12.588 -.372 12.960 1275 ---- 12.782B 12.277A 12.277A 12.338 -.372 12.710 4 1300 ---- 12.532B 12.028A 12.028A 12.088 -.372 12.460 1 1325 ---- 12.283B 11.777A 11.777A 11.838 -.372 12.210 1 1350 ---- 12.033B 11.527A 11.527A 11.588 -.372 11.960 1 1375 ---- 11.784B 11.276A 11.276A 11.338 -.372 11.710 2 1400 ---- 11.497B 11.026A 11.026A 11.088 -.372 11.460 1425 ---- 11.247B 10.761A 10.761A 10.838 -.372 11.210 1450 ---- 10.998B 10.525A 10.525A 10.588 -.372 10.960 1475 ---- 10.748B 10.275A 10.275A 10.338 -.372 10.710 1500 ---- 10.535B 10.024A 10.024A 10.088 -.372 10.460 2 1525 ---- 10.286B 9.774A 9.774A 9.838 -.372 10.210 10 1550 ---- 10.036B 9.523A 9.523A 9.588 -.372 9.960 4 1575 ---- 9.786B 9.273A 9.273A 9.338 -.372 9.710 4 1600 ---- 9.537B 9.022A 9.022A 9.088 -.372 9.460 8 1625 ---- 9.252B 8.772A 8.772A 8.838 -.372 9.210 1650 ---- 9.002B 8.521A 8.521A 8.588 -.372 8.960 1675 ---- 8.788B 8.271A 8.271A 8.338 -.372 8.710 2 1700 ---- 8.538B 8.020A 8.020A 8.088 -.372 8.460 4 1725 ---- 8.254B 7.769A 7.769A 7.838 -.372 8.210 1750 ---- 8.039B 7.519A 7.519A 7.588 -.372 7.960 1 1775 ---- 7.805B 7.269A 7.269A 7.338 -.372 7.710 2 1800 ---- 7.540B 7.018A 7.018A 7.088 -.372 7.460 5 1815 ---- 7.356B 6.868A 6.868A 6.938 -.372 7.310 1820 ---- 7.306B 6.818A 6.818A 6.888 -.372 7.260 1825 ---- 7.306B 6.768A 6.768A 6.838 -.372 7.210 8 1830 ---- 7.207B 6.718A 6.718A 6.788 -.372 7.160 1835 ---- 7.157B 6.668A 6.668A 6.738 -.372 7.110 1840 ---- 7.107B 6.618A 6.618A 6.688 -.372 7.060 1845 ---- 7.057B 6.568A 6.568A 6.638 -.372 7.010 1850 ---- 7.041B 6.518A 6.518A 6.588 -.372 6.960 1 1855 ---- 6.957B 6.453A 6.453A 6.538 -.372 6.910 1860 ---- 6.907B 6.406A 6.406A 6.488 -.372 6.860 1865 ---- 6.857B 6.356A 6.356A 6.438 -.372 6.810 1870 ---- 6.808B 6.306A 6.306A 6.388 -.372 6.760 1875 ---- 6.791B 6.267A 6.267A 6.338 -.372 6.710 5 1880 ---- 6.708B 6.217A 6.217A 6.288 -.372 6.660 1885 ---- 6.658B 6.156A 6.156A 6.238 -.372 6.610 1890 ---- 6.608B 6.102A 6.102A 6.188 -.372 6.560 1895 ---- 6.558B 6.067A 6.067A 6.138 -.372 6.510 1900 ---- 6.542B 6.017A 6.017A 6.088 -.372 6.460 3 1905 ---- 6.458B 5.966A 5.966A 6.038 -.372 6.410 1910 ---- 6.408B 5.916A 5.916A 5.988 -.372 6.360 1915 ---- 6.359B 5.866A 5.866A 5.938 -.372 6.310 1920 ---- 6.309B 5.816A 5.816A 5.888 -.372 6.260 1925 ---- 6.292B 5.766A 5.766A 5.838 -.372 6.210 2 1930 ---- 6.209B 5.716A 5.716A 5.788 -.372 6.160 1935 ---- 6.192B 5.666A 5.666A 5.738 -.372 6.110 4 1940 ---- 6.142B 5.616A 5.616A 5.688 -.372 6.060 3 1945 ---- 6.059B 5.565A 5.565A 5.638 -.372 6.010 1950 ---- 6.042B 5.515A 5.515A 5.588 -.372 5.960 3 1955 ---- 5.959B 5.465A 5.465A 5.538 -.372 5.910 1960 ---- 5.942B 5.415A 5.415A 5.488 -.372 5.860 3 1965 ---- 5.859B 5.365A 5.365A 5.438 -.372 5.810 1970 ---- 5.809B 5.315A 5.315A 5.388 -.372 5.760 1975 ---- 5.792B 5.265A 5.265A 5.338 -.372 5.710 2 1980 ---- 5.709B 5.214A 5.214A 5.288 -.372 5.660 1985 ---- 5.692B 5.164A 5.164A 5.238 -.372 5.610 1 1990 ---- 5.642B 5.114A 5.114A 5.188 -.372 5.560 2 1995 ---- 5.592B 5.064A 5.064A 5.138 -.372 5.510 2 2000 ---- 5.542B 5.014A 5.014A 5.088 -.372 5.460 71 2005 ---- 5.508B 4.964A 4.964A 5.038 -.372 5.410 8 2010 ---- 5.458B 4.914A 4.914A 4.988 -.372 5.360 7 2015 ---- 5.408B 4.864A 4.864A 4.938 -.372 5.310 3 2020 ---- 5.343B 4.813A 4.813A 4.888 -.372 5.260 45 2025 ---- 5.293B 4.763A 4.763A 4.838 -.372 5.210 27 2030 ---- 5.258B 4.713A 4.713A 4.788 -.372 5.160 14 2035 ---- 5.208B 4.662A 4.662A 4.738 -.372 5.110 4 2040 ---- 5.158B 4.613A 4.613A 4.688 -.372 5.060 8 2045 ---- 5.061B 4.563A 4.563A 4.638 -.372 5.010 2050 ---- 5.058B 4.512A 4.512A 4.588 -.372 4.960 1 93 2055 ---- 5.008B 4.462A 4.462A 4.538 -.372 4.910 6 2060 ---- 4.958B 4.412A 4.412A 4.488 -.372 4.860 3 2065 ---- 4.909B 4.361A 4.361A 4.438 -.372 4.810 9 2070 ---- 4.859B 4.313A 4.313A 4.388 -.372 4.760 5 2075 ---- 4.809B 4.261A 4.261A 4.338 -.372 4.710 5 2080 ---- 4.759B 4.211A 4.211A 4.289 -.371 4.660 10 2085 ---- 4.709B 4.161A 4.161A 4.239 -.371 4.610 5 2090 ---- 4.659B 4.102A 4.102A 4.189 -.371 4.560 24 2095 ---- 4.609B 4.052A 4.052A 4.139 -.371 4.510 41 2100 ---- 4.513B 4.011A 4.011A 4.089 -.371 4.460 205 2105 ---- 4.510B 3.961A 3.961A 4.039 -.371 4.410 2 2110 ---- 4.460B 3.911A 3.911A 3.989 -.371 4.360 9 2115 ---- 4.410B 3.861A 3.861A 3.939 -.371 4.310 2 2120 ---- 4.360B 3.811A 3.811A 3.889 -.372 4.261 3 15 2125 ---- 4.310B 3.761A 3.761A 3.839 -.372 4.211 45 2130 ---- 4.260B 3.711A 3.711A 3.789 -.372 4.161 2 2135 ---- 4.210B 3.661A 3.661A 3.740 -.371 4.111 5 2140 ---- 4.160B 3.611A 3.611A 3.690 -.371 4.061 8 2145 ---- 4.110B 3.561A 3.561A 3.640 -.371 4.011 17 2150 ---- 4.014B 3.511A 3.511A 3.590 -.371 3.961 151 2155 ---- 4.010B 3.461A 3.461A 3.540 -.371 3.911 8 2160 ---- 3.960B 3.411A 3.411A 3.490 -.372 3.862 13 2165 ---- 3.910B 3.361A 3.361A 3.441 -.371 3.812 13 2170 ---- 3.861B 3.311A 3.311A 3.391 -.371 3.762 6 2175 3.250 3.811B 3.250 3.323B 3.341 -.371 1 3.712 101 2180 ---- 3.761B 3.212A 3.212A 3.291 -.371 3.662 5 2185 ---- 3.711B 3.162A 3.162A 3.241 -.372 3.613 23 2190 ---- 3.615B 3.112A 3.112A 3.192 -.371 3.563 161 2195 ---- 3.611B 3.062A 3.062A 3.142 -.371 3.513 6 2200 ---- 3.561B 3.012A 3.012A 3.092 -.371 3.463 1214 2205 ---- 3.511B 2.962A 2.962A 3.042 -.372 3.414 46 2210 ---- 3.462B 2.912A 2.912A 2.993 -.371 3.364 48 2215 ---- 3.412B 2.863A 2.863A 2.943 -.371 3.314 43 2220 ---- 3.362B 2.813A 2.813A 2.893 -.372 3.265 35 2225 ---- 3.312B 2.763A 2.763A 2.844 -.371 3.215 110 2230 ---- 3.263B 2.714A 2.714A 2.794 -.372 3.166 82 2235 ---- 3.213B 2.664A 2.664A 2.744 -.372 3.116 18 2240 ---- 3.163B 2.615A 2.615A 2.695 -.371 3.066 17 2245 ---- 3.114B 2.565A 2.565A 2.645 -.372 3.017 44 2250 ---- 3.018B 2.516A 2.516A 2.596 -.371 2.967 482 2255 ---- 3.014B 2.466A 2.466A 2.546 -.372 2.918 90 2260 ---- 2.965B 2.417A 2.417A 2.497 -.371 2.868 22 2265 ---- 2.915B 2.367A 2.367A 2.447 -.372 2.819 20 2270 ---- 2.865B 2.318A 2.318A 2.398 -.372 2.770 87 2275 ---- 2.770B 2.269A 2.269A 2.349 -.371 2.720 238 2280 ---- 2.766B 2.220A 2.220A 2.299 -.372 2.671 13 2285 ---- 2.717B 2.171A 2.171A 2.250 -.372 2.622 51 2290 ---- 2.667B 2.122A 2.122A 2.201 -.371 2.572 15 2295 ---- 2.618B 2.073A 2.073A 2.152 -.371 2.523 20 2300 ---- 2.523B 1.988A 1.988A 2.103 -.371 2 2.474 12 564 2305 ---- 2.519B 1.975A 1.975A 2.054 -.371 2.425 26 2310 ---- 2.470B 1.927A 1.927A 2.005 -.371 2.376 41 2315 ---- 2.419B 1.878A 1.878A 1.957 -.370 2.327 12 2320 ---- 2.370B 1.830A 1.830A 1.908 -.370 2.278 41 2325 ---- 2.277B 1.710A 1.710A 1.859 -.371 2.230 5 175 2330 ---- 2.228B 1.733A 1.733A 1.811 -.370 2.181 220 2335 ---- 2.223B 1.686A 1.686A 1.763 -.370 2.133 59 2340 ---- 2.130B 1.638A 1.638A 1.715 -.369 2.084 124 2345 ---- 2.081B 1.590A 1.590A 1.667 -.369 10 2.036 128 2350 ---- 2.032B 1.473A 1.473A 1.620 -.368 14 1.988 492 2355 ---- 2.027B 1.496A 1.496A 1.572 -.368 1.940 34 2360 ---- 1.978B 1.449A 1.449A 1.525 -.368 1.893 56 2365 ---- 1.931B 1.403A 1.403A 1.478 -.367 1.845 12 2370 ---- 1.838B 1.357A 1.357A 1.431 -.367 1.798 207 2375 ---- 1.903B 1.245A 1.245A 1.385 -.366 1.751 4 240 2380 1.242 1.785B 1.242 1.314B 1.339 -.366 1 1.705 33 2385 ---- 1.737B 1.193A 1.193A 1.293 -.365 1.658 44 2390 ---- 1.645B 1.150A 1.150A 1.248 -.364 1.612 8 2395 ---- 1.642B 1.108A 1.108A 1.203 -.364 1.567 75 2400 1.629 1.730B 1.026A 1.201B 1.159 -.362 18 1.521 6 1663 2405 ---- 1.547B 1.023A 1.023A 1.115 -.361 1.476 115 2410 ---- 1.456B .982A .982A 1.071 -.361 1.432 5 2415 ---- 1.410B .943A .943A 1.028 -.360 1.388 24 2420 .890 1.407B .890 .995B .986 -.358 1 1.344 122 2425 ---- 1.496B .824A .824A .944 -.357 25 1.301 93 2430 ---- 1.273B .831A .831A .904 -.355 1.259 30 2435 ---- 1.251B .795A .795A .863 -.354 1.217 135 2440 ---- 1.248B .760A .760A .824 -.351 1.175 20 2445 ---- 1.256B .726A .726A .785 -.349 1.134 37 2450 1.038 1.271B .643A 1.271B .748 -.346 4 1.094 35 506 2455 ---- 1.168B .612A .612A .711 -.343 1.054 16 2460 .636 1.124B .580A .623A .675 -.340 4 1.015 36 2465 ---- 1.081B .550A .550A .641 -.335 .976 12 2470 ---- 1.038B .520A .520A .607 -.331 .938 32 2475 .496 1.058B .484A .487A .574 -.327 37 .901 14 253 2480 .636 .955B .459A .572B .542 -.322 2 .864 86 2485 ---- .914B .432A .432A .512 -.317 .829 30 2490 ---- .874B .407A .407A .483 -.311 .794 6 2495 .643 .834B .379A .379A .454 -.306 2 .760 22 2500 .739 .860B .359A .444A .427 -.299 306 .726 161 2181 2505 .631 .819B .335A .372A .401 -.293 4 .694 2 20 2510 .574 .782B .315A .620B .376 -.287 2 .663 14 94 2515 .566 .746B .294A .294A .352 -.280 3 .632 4 177 2520 .422 .711B .275A .434B .330 -.273 3 .603 5 15 2525 .518 .681B .256A .326B .308 -.266 29 .574 119 275 2530 .274 .645B .239A .304B .288 -.259 21 .547 10 23 2535 .378 .613B .223A .282B .269 -.251 12 .520 3 18 2540 .460 .581B .207A .231A .250 -.245 21 .495 6 18 2545 .204 .551B .193A .246B .233 -.237 5 .470 2 24 2550 .395 .524B .178A .224A .217 -.229 42 .446 132 347 2555 ---- .495B .166A .166A .201 -.222 .423 2 41 2560 ---- .468B .155A .155A .187 -.214 1 .401 17 32 2565 ---- .442B .144A .144A .174 -.206 1 .380 14 14 2570 ---- .417B .134A .134A .161 -.199 1 .360 4 60 2575 .331 .393B .124A .155 .149 -.191 18 .340 62 121 2580 ---- .371B .115A .115A .138 -.184 2 .322 6 74 2585 ---- .348B .107A .107A .128 -.176 1 .304 29 51 2590 ---- .327B .099A .099A .118 -.169 .287 1 66 2595 .100 .307B .092A .092A .110 -.161 5 .271 9 69 2600 .235 .289B .086A .103A .101 -.154 157 .255 569 977 2605 .100 .271B .073A .101B .094 -.147 109 .241 8 70 2610 .092 .254B .075A .091A .087 -.140 2 .227 24 115 2615 .085 .237B .070A .085 .080 -.134 9 .214 18 44 2620 .157 .223B .065A .065A .074 -.128 6 .202 39 52 2625 .175 .208B .061A .071B .069 -.121 36 .190 94 182 2630 ---- .195B .057A .057A .064 -.115 .179 7 25 2635 ---- .182B .053A .053A .059 -.110 .169 2 2640 .049 .171B .049 .058B .055 -.104 11 .159 5 5 2645 ---- .159B .047A .047A .051 -.099 .150 5 2650 .111 .148B .044A .049B .047 -.094 26 .141 110 358 2655 ---- .139B .041A .041A .044 -.089 .133 1 5 2660 ---- .130B .039A .039A .041 -.084 .125 2 8 2665 .039 .120B .037A .039 .039 -.079 1 .118 1 2670 ---- .113B .034A .034A .036 -.075 1 .111 6 2675 .070 .106B .031 .032B .034 -.071 30 .105 66 193 2680 ---- ---- .031A .031A .032 -.067 .099 6 4 2685 .029 .029 .029 .029 .030 -.063 10 .093 10 10 2690 .060 .060 .027A .029A .028 -.060 37 .088 1 2700 .067 .080 .024 .027 .025 -.054 264 .079 706 2540 2725 .040 .053B .021A .021A .019 -.041 3 .060 68 204 2750 .030 .039B .013 .015 .014 -.032 8 .046 120 319 2775 ---- ---- .014A .014A .011 -.025 .036 25 234 2800 .027 .027 .011A .011A .009 -.019 28 .028 26 342 2825 ---- ---- .010A .010A .008 -.015 .023 20 91 2850 ---- ---- .008A .008A .007 -.012 .019 2 1014 2875 ---- ---- .007A .007A .006 -.010 1 .016 2 16 2900 .011 .011 .006A .006A .005 -.008 10 .013 8 163 2925 ---- ---- .005A .005A .005 -.007 .012 2 20 2950 ---- ---- .005A .005A .004 -.006 .010 117 2975 ---- ---- .004A .004A .004 -.005 .009 12 3000 .008 .008 .004 .004 .003 -.005 4 .008 43 838 3025 ---- .008B .003A .008B .003 -.004 .007 43 3050 ---- ---- .003A .003A .003 -.003 .006 5 13 3075 ---- ---- .003A .003A .003 -.003 .006 101 3100 ---- ---- .003A .003A .002 -.003 .005 254 3125 ---- ---- .003A .003A .002 -.003 .005 3150 ---- ---- .003A .003A .002 -.002 .004 11 3175 ---- ---- .003A .003A .002 -.002 .004 24 3200 ---- ---- .003A .003A .001 -.003 .004 85 3225 ---- ---- ---- ---- .001 -.002 .003 9 3250 ---- ---- ---- ---- .001 -.002 .003 8 3275 ---- ---- ---- ---- .001 -.002 .003 3 3300 ---- ---- .002A .002A .001 -.002 .003 1 477 3325 ---- ---- .002A .002A .001 -.002 .003 17 3350 ---- ---- .002A .002A .001 -.002 .003 5 3375 ---- ---- .002A .002A .001 -.002 .003 3 3400 ---- ---- ---- ---- .001 -.001 .002 109 3425 ---- ---- ---- ---- .001 -.001 .002 4 3450 ---- ---- ---- ---- .001 -.001 .002 12 3475 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 521 3525 ---- ---- ---- ---- .001 -.001 .002 3550 ---- ---- ---- ---- .001 -.001 .002 3575 ---- ---- ---- ---- .001 -.001 .002 3600 ---- ---- ---- ---- .001 -.001 .002 4000 ---- ---- ---- ---- .001 UNCH .001 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.483B 17.038A 17.038A 17.088 -.372 17.460 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.234B 16.787A 16.787A 16.838 -.372 17.210 850 ---- 16.984B 16.537A 16.537A 16.588 -.372 16.960 875 ---- 16.735B 16.286A 16.286A 16.338 -.372 16.710 900 ---- 16.486B 16.036A 16.036A 16.088 -.372 16.460 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.236B 15.785A 15.785A 15.838 -.372 16.210 950 ---- 15.987B 15.535A 15.535A 15.588 -.372 15.960 975 ---- 15.737B 15.283A 15.283A 15.338 -.372 15.710 SO JUN23 Silver Option CALL 1025 ---- ---- 15.062A 15.062A 15.057 -.377 15.434 1050 ---- ---- 14.810A 14.810A 14.807 -.377 15.184 1075 ---- ---- 14.558A 14.558A 14.557 -.377 14.934 1100 ---- ---- 14.306A 14.306A 14.307 -.377 14.684 1125 ---- ---- 14.054A 14.054A 14.057 -.377 14.434 1150 ---- ---- 13.803A 13.803A 13.807 -.377 14.184 1175 ---- ---- 13.551A 13.551A 13.557 -.377 13.934 1200 ---- ---- 13.299A 13.299A 13.307 -.377 13.684 1225 ---- ---- 13.047A 13.047A 13.057 -.377 13.434 1250 ---- ---- 12.795A 12.795A 12.807 -.377 13.184 1275 ---- ---- 12.543A 12.543A 12.557 -.377 12.934 1300 ---- ---- 12.292A 12.292A 12.307 -.377 12.684 1325 ---- ---- 12.040A 12.040A 12.057 -.377 12.434 1350 ---- ---- 11.788A 11.788A 11.807 -.377 12.184 1375 ---- ---- 11.536A 11.536A 11.557 -.377 11.934 1400 ---- ---- 11.284A 11.284A 11.307 -.377 11.684 1425 ---- ---- 11.033A 11.033A 11.057 -.377 11.434 1450 ---- ---- 10.781A 10.781A 10.807 -.377 11.184 1475 ---- 10.936B 10.529A 10.529A 10.557 -.377 10.934 1500 ---- 10.688B 10.277A 10.277A 10.307 -.377 10.684 1525 ---- 10.440B 10.025A 10.025A 10.057 -.377 10.434 1550 ---- 10.192B 9.774A 9.774A 9.807 -.377 10.184 1575 ---- 9.944B 9.522A 9.522A 9.557 -.377 9.934 1600 ---- 9.696B 9.270A 9.270A 9.307 -.377 9.684 1625 ---- 9.448B 9.018A 9.018A 9.057 -.377 9.434 1650 ---- 9.199B 8.766A 8.766A 8.807 -.377 9.184 1675 ---- 8.951B 8.515A 8.515A 8.557 -.377 8.934 1700 ---- 8.703B 8.263A 8.263A 8.307 -.377 8.684 1725 ---- 8.455B 8.011A 8.011A 8.057 -.377 8.434 1750 ---- 8.207B 7.759A 7.759A 7.807 -.377 8.184 1775 ---- 7.959B 7.508A 7.508A 7.557 -.377 7.934 2 1800 ---- 7.711B 7.256A 7.256A 7.307 -.377 7.684 1 1825 ---- 7.463B 7.004A 7.004A 7.057 -.377 7.434 4 1835 ---- 7.364B 6.903A 6.903A 6.957 -.377 7.334 1840 ---- 7.314B 6.853A 6.853A 6.907 -.377 7.284 1845 ---- 7.264B 6.803A 6.803A 6.857 -.377 7.234 1850 ---- 7.215B 6.752A 6.752A 6.807 -.377 7.184 4 1855 ---- 7.165B 6.702A 6.702A 6.757 -.377 7.134 1860 ---- 7.116B 6.652A 6.652A 6.707 -.377 7.084 1865 ---- 7.066B 6.601A 6.601A 6.657 -.377 7.034 1870 ---- 7.016B 6.551A 6.551A 6.607 -.377 6.984 1875 ---- 6.967B 6.501A 6.501A 6.557 -.377 6.934 5 1880 ---- 6.917B 6.450A 6.450A 6.507 -.377 6.884 1885 ---- 6.868B 6.400A 6.400A 6.457 -.377 6.834 1890 ---- 6.818B 6.350A 6.350A 6.407 -.377 6.784 1895 ---- 6.769B 6.299A 6.299A 6.357 -.377 6.734 1900 ---- 6.719B 6.249A 6.249A 6.307 -.377 6.684 1 1905 ---- 6.669B 6.199A 6.199A 6.257 -.377 6.634 1910 ---- 6.620B 6.149A 6.149A 6.207 -.377 6.584 1915 ---- 6.570B 6.099A 6.099A 6.157 -.377 6.534 1920 ---- 6.521B 6.048A 6.048A 6.108 -.376 6.484 1925 ---- 6.471B 5.998A 5.998A 6.058 -.376 6.434 5 1930 ---- 6.421B 5.948A 5.948A 6.008 -.376 6.384 1935 ---- 6.372B 5.898A 5.898A 5.958 -.377 6.335 2 1940 ---- 6.322B 5.848A 5.848A 5.908 -.377 6.285 1945 ---- 6.273B 5.798A 5.798A 5.858 -.377 6.235 3 1950 ---- 6.223B 5.748A 5.748A 5.808 -.377 6.185 23 1955 ---- 6.174B 5.698A 5.698A 5.759 -.376 6.135 1960 ---- 6.124B 5.648A 5.648A 5.709 -.376 6.085 1965 ---- 6.075B 5.598A 5.598A 5.659 -.376 6.035 1970 ---- 6.026B 5.548A 5.548A 5.609 -.377 5.986 1975 ---- 5.976B 5.498A 5.498A 5.560 -.376 5.936 1980 ---- 5.927B 5.448A 5.448A 5.510 -.376 5.886 4 1985 ---- 5.879B 5.398A 5.398A 5.460 -.376 5.836 1990 ---- 5.829B 5.348A 5.348A 5.410 -.376 5.786 10 1995 ---- 5.779B 5.298A 5.298A 5.361 -.376 5.737 3 2000 ---- 5.729B 5.249A 5.249A 5.311 -.376 5.687 7 2005 ---- 5.680B 5.199A 5.199A 5.262 -.375 5.637 3 2010 ---- 5.632B 5.149A 5.149A 5.212 -.376 5.588 2 2015 ---- 5.582B 5.100A 5.100A 5.162 -.376 5.538 3 2020 ---- 5.534B 5.050A 5.050A 5.113 -.376 5.489 60 2025 ---- 5.485B 5.001A 5.001A 5.063 -.376 5.439 3 2030 ---- 5.436B 4.951A 4.951A 5.014 -.376 5.390 73 2035 ---- 5.386B 4.902A 4.902A 4.964 -.376 5.340 2040 ---- 5.336B 4.852A 4.852A 4.915 -.376 5.291 1 2045 ---- 5.287B 4.791A 4.791A 4.866 -.376 5.242 1 2050 ---- 5.238B 4.742A 4.742A 4.816 -.376 5.192 12 2055 ---- 5.189B 4.693A 4.693A 4.767 -.376 5.143 1 2060 ---- 5.140B 4.643A 4.643A 4.718 -.376 5.094 2065 ---- 5.091B 4.595A 4.595A 4.669 -.376 5.045 2070 ---- 5.042B 4.546A 4.546A 4.620 -.376 4.996 1 2075 ---- 4.993B 4.506A 4.506A 4.571 -.376 4.947 5 2080 ---- 4.946B 4.448A 4.448A 4.522 -.376 4.898 4 2085 ---- 4.897B 4.399A 4.399A 4.473 -.376 4.849 13 2090 ---- 4.847B 4.350A 4.350A 4.424 -.376 4.800 2095 ---- 4.800B 4.301A 4.301A 4.375 -.376 4.751 21 2100 ---- 4.751B 4.261A 4.261A 4.326 -.376 4.702 29 2105 ---- 4.702B 4.204A 4.204A 4.277 -.376 4.653 4 2110 ---- 4.654B 4.164A 4.164A 4.229 -.375 4.604 2115 ---- 4.605B 4.115A 4.115A 4.180 -.376 4.556 4 2120 ---- 4.557B 4.058A 4.058A 4.132 -.375 4.507 4 2125 ---- 4.509B 4.018A 4.018A 4.083 -.376 4.459 71 2130 ---- 4.460B 3.970A 3.970A 4.035 -.375 4.410 1 2135 ---- 4.412B 3.922A 3.922A 3.987 -.375 4.362 3 2140 ---- 4.362B 3.873A 3.873A 3.938 -.375 4.313 2145 ---- 4.316B 3.825A 3.825A 3.890 -.375 4.265 2 2150 ---- 4.268B 3.700A 3.700A 3.842 -.375 4.217 36 2155 ---- 4.220B 3.729A 3.729A 3.795 -.374 4.169 4 2160 ---- 4.170B 3.682A 3.682A 3.747 -.374 4.121 2 2165 ---- 4.124B 3.634A 3.634A 3.699 -.374 4.073 15 2170 ---- 4.075B 3.586A 3.586A 3.652 -.373 4.025 3 2175 ---- 4.028B 3.464A 3.464A 3.604 -.373 3.977 22 2180 ---- 3.981B 3.491A 3.491A 3.557 -.373 3.930 16 2185 ---- 3.933B 3.444A 3.444A 3.510 -.372 3.882 4 2190 ---- 3.886B 3.397A 3.397A 3.463 -.372 3.835 24 2195 ---- 3.838B 3.350A 3.350A 3.416 -.372 3.788 5 2200 3.300 3.891B 3.232A 3.232A 3.369 -.371 1 3.740 140 2205 ---- 3.744B 3.256A 3.256A 3.323 -.370 3.693 10 2210 ---- 3.695B 3.210A 3.210A 3.276 -.371 3.647 22 2215 ---- 3.650B 3.163A 3.163A 3.230 -.370 3.600 1 2220 ---- 3.603B 3.117A 3.117A 3.184 -.369 3.553 2 2225 ---- 3.720B 3.004A 3.004A 3.138 -.369 3.507 121 2230 ---- 3.509B 3.025A 3.025A 3.092 -.369 3.461 3 2235 ---- 3.463B 2.979A 2.979A 3.046 -.369 3.415 2 2240 ---- 3.415B 2.934A 2.934A 3.001 -.368 3.369 14 2245 ---- 3.369B 2.888A 2.888A 2.956 -.367 3.323 2 2250 ---- 3.485B 2.780A 2.780A 2.911 -.366 3.277 297 2255 ---- 3.277B 2.776A 2.776A 2.866 -.366 3.232 5 2260 ---- 3.231B 2.730A 2.730A 2.821 -.365 3.186 2265 ---- 3.185B 2.687A 2.687A 2.777 -.364 3.141 1 2270 ---- 3.139B 2.643A 2.643A 2.732 -.364 3.096 5 2275 ---- 3.253B 2.560A 2.560A 2.688 -.364 3.052 32 2280 ---- 3.049B 2.557A 2.557A 2.645 -.362 3.007 2 2285 ---- 3.004B 2.518A 2.518A 2.601 -.362 2.963 13 2290 ---- 2.959B 2.475A 2.475A 2.558 -.361 2.919 4 2295 ---- 2.914B 2.433A 2.433A 2.515 -.360 2.875 8 2300 2.478 3.027B 2.348A 2.514B 2.472 -.359 1 2.831 2 127 2305 ---- 2.825B 2.348A 2.348A 2.430 -.358 2.788 22 2310 ---- 2.781B 2.305A 2.305A 2.388 -.357 2.745 13 2315 ---- 2.737B 2.263A 2.263A 2.346 -.356 2.702 6 2320 ---- 2.693B 2.225A 2.225A 2.304 -.355 2.659 6 2325 ---- 2.803B 2.145A 2.145A 2.263 -.353 2.616 104 2330 ---- 2.701B 2.144A 2.144A 2.222 -.352 2.574 5 2335 ---- 2.657B 2.101A 2.101A 2.181 -.351 2.532 18 2340 ---- 2.614B 2.062A 2.062A 2.141 -.349 2.490 5 2345 ---- 2.571B 2.022A 2.022A 2.101 -.348 2.449 52 2350 ---- 2.588B 1.945A 1.945A 2.062 -.346 2.408 10 314 2355 ---- 2.484B 1.943A 1.943A 2.022 -.345 2.367 50 2360 ---- 2.441B 1.905A 1.905A 1.984 -.343 2.327 5 2365 ---- 2.399B 1.871A 1.871A 1.945 -.341 2.286 14 2370 ---- 2.357B 1.833A 1.833A 1.907 -.340 2.247 6 2375 ---- 2.376B 1.759A 1.759A 1.869 -.338 2.207 1 197 2380 ---- 2.273B 1.759A 1.759A 1.832 -.336 2.168 18 2385 ---- 2.232B 1.723A 1.723A 1.795 -.334 2.129 20 2390 ---- 2.191B 1.690A 1.690A 1.758 -.332 2.090 6 2395 ---- 2.150B 1.654A 1.654A 1.722 -.330 2.052 20 2400 ---- 2.173B 1.580A 1.580A 1.687 -.327 56 2.014 300 2405 ---- 2.070B 1.586A 1.586A 1.651 -.326 1.977 27 2410 ---- 2.030B 1.508A 1.508A 1.617 -.323 1.940 16 2415 ---- 1.991B 1.475A 1.475A 1.582 -.321 1.903 7 2420 1.467 1.952B 1.442A 1.490A 1.548 -.319 5 1.867 19 2425 1.410 1.980B 1.410 1.425A 1.515 -.316 9 1.831 25 207 2430 ---- 1.875B 1.378A 1.378A 1.482 -.313 1.795 20 2435 ---- 1.837B 1.348A 1.348A 1.450 -.310 1.760 3 2440 ---- 1.800B 1.317A 1.317A 1.418 -.308 1.726 1 2445 ---- 1.762B 1.287A 1.287A 1.386 -.305 1.691 43 2450 1.501 1.795B 1.258A 1.548B 1.355 -.303 2 1.658 28 424 2455 ---- 1.689B 1.229A 1.229A 1.324 -.300 1.624 2460 1.478 1.651B 1.200A 1.200A 1.294 -.297 2 1.591 4 4 2465 ---- 1.614B 1.172A 1.172A 1.265 -.294 1.559 2 12 2470 1.417 1.578B 1.145A 1.145A 1.236 -.291 2 1.527 4 2475 ---- 1.620B 1.118A 1.118A 1.207 -.288 55 1.495 50 2480 ---- 1.509B 1.092A 1.092A 1.179 -.285 1.464 100 2485 1.076 1.518B 1.069A 1.069A 1.152 -.282 4 1.434 4 4 2490 ---- 1.520B 1.044A 1.044A 1.125 -.279 1.404 5 2495 1.319 1.491B 1.019A 1.346B 1.098 -.276 2 1.374 1 2 2500 1.070 1.459B .993A 1.089A 1.072 -.273 174 1.345 56 1489 2505 ---- 1.428B .969A .969A 1.046 -.270 1.316 8 28 2510 ---- 1.397B .945A .945A 1.021 -.267 1 1.288 13 2515 ---- 1.367B .923A .923A .996 -.264 1 1.260 31 2520 ---- 1.337B .900A .900A .972 -.260 1.232 2 5 2525 .937 1.307B .878A .889A .949 -.256 9 1.205 114 2530 .940 1.278B .856A .946B .925 -.254 1 1.179 66 2535 ---- 1.250B .834A .834A .903 -.250 1.153 1 27 2540 ---- 1.222B .813A .813A .880 -.248 1 1.128 133 2545 ---- 1.195B .793A .793A .859 -.243 1.102 2 10 2550 ---- 1.167B .773A .773A .837 -.241 1 1.078 26 501 2555 .888 1.140B .753A .897B .816 -.238 1 1.054 6 16 2560 1.041 1.114B .734A 1.044B .796 -.234 2 1.030 1 29 2565 ---- 1.089B .716A .716A .776 -.231 1.007 3 32 2570 ---- 1.063B .697A .697A .756 -.228 2 .984 2 23 2575 .687 1.039B .680A .680A .737 -.225 11 .962 2 111 2580 .679 1.014B .662A .735B .719 -.221 21 .940 8 2585 ---- .991B .645A .645A .700 -.218 1 .918 1 7 2590 .803 .967B .628A .697B .682 -.215 3 .897 1 1 2595 ---- .945B .612A .612A .665 -.212 1 .877 20 31 2600 .810 .922B .596A .662B .648 -.209 216 .857 78 1044 2605 ---- .901B .581A .581A .631 -.206 20 .837 19 2610 ---- .879B .566A .566A .615 -.203 .818 19 2615 ---- .858B .552A .552A .599 -.200 .799 6 2620 ---- .837B .536A .536A .584 -.196 .780 8 55 2625 ---- .817B .522A .522A .568 -.194 6 .762 20 220 2630 ---- .797B .509A .509A .554 -.190 .744 1 3 2635 ---- .778B .495A .495A .539 -.188 .727 5 2650 .566 .722B .456A .456A .498 -.179 34 .677 17 457 2675 ---- .636B .400A .400A .436 -.165 .601 2 51 2700 .493 .562B .347 .386B .381 -.153 46 .534 63 465 2725 ---- .495B .309A .309A .334 -.140 44 .474 45 245 2750 ---- .435B .272A .272A .292 -.129 47 .421 3 259 2775 .349 .384B .239A .259B .256 -.118 54 .374 19 241 2800 .257 .337B .207 .233B .225 -.108 61 .333 74 1065 2825 .201 .298B .188A .201A .199 -.098 5 .297 15 117 2850 .182 .182 .167A .179A .176 -.089 23 .265 3 156 2875 .209 .234B .149A .149A .156 -.082 6 .238 1 44 2900 .158 .158 .134A .134A .140 -.073 94 .213 35 1254 2925 .168 .186B .122A .122A .126 -.066 9 .192 2 24 2950 ---- ---- .111A .111A .114 -.060 3 .174 22 120 2975 .135 .150B .101A .130B .103 -.054 9 .157 2 42 3000 .127 .128 .091 .095B .094 -.049 527 .143 565 2313 3025 .125 .125 .085A .116B .086 -.044 31 .130 1 56 3050 .085 .085 .079A .082A .079 -.040 3 .119 1 66 3075 .075 .075 .073A .075 .073 -.035 1 .108 1 57 3100 .067 .067 .067 .068B .068 -.031 12 .099 9 129 3125 ---- ---- .064A .064A .063 -.028 .091 1 4 3150 ---- ---- .060A .060A .058 -.025 .083 2 23 3175 .067 .070B .056A .070B .054 -.023 1 .077 1 9 3200 .060 .060 .050 .050 .051 -.020 505 .071 526 1722 3225 ---- ---- .051A .051A .047 -.018 .065 27 3250 ---- ---- .048A .048A .044 -.017 5 .061 1 31 3275 ---- ---- .046A .046A .042 -.014 .056 1 5 3300 ---- ---- .043A .043A .039 -.013 11 .052 4 29 3325 ---- ---- .041A .041A .037 -.012 .049 1 2 3350 ---- ---- .039A .039A .035 -.011 .046 57 3375 ---- ---- .037A .037A .033 -.010 .043 3 3400 ---- ---- .035A .035A .031 -.009 .040 7 80 3425 ---- ---- .033A .033A .029 -.009 .038 4 3450 ---- ---- .032A .032A .028 -.008 .036 3 3475 ---- ---- .030A .030A .026 -.008 .034 108 3500 .030 .030 .025 .026B .025 -.007 4 .032 6 22 3525 ---- ---- .027A .027A .024 -.007 .031 3550 .025 .025 .024A .024A .023 -.006 1 .029 4 3575 ---- ---- .024A .024A .022 -.006 .028 3600 .025 .025 .023A .023A .021 -.005 1 .026 4 276 3625 ---- ---- .022A .022A .020 -.005 .025 3800 .016 .016 .015 .015 .015 -.004 10 .019 71 4000 ---- ---- .013A .013A .012 -.002 .014 1 87 SO JLY23 Silver Option CALL 1000 ---- ---- 15.481A 15.481A 15.307 -.377 15.684 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- ---- 15.226A 15.226A 15.057 -.377 15.434 1050 ---- ---- 14.972A 14.972A 14.807 -.377 15.184 1075 ---- ---- 14.717A 14.717A 14.557 -.377 14.934 1100 ---- ---- 14.463A 14.463A 14.307 -.377 14.684 1125 ---- ---- 14.209A 14.209A 14.057 -.377 14.434 1150 ---- ---- 13.954A 13.954A 13.807 -.377 14.184 1175 ---- ---- 13.700A 13.700A 13.557 -.377 13.934 1200 ---- ---- 13.446A 13.446A 13.307 -.377 13.684 1225 ---- ---- 13.191A 13.191A 13.057 -.377 13.434 1250 ---- ---- 12.937A 12.937A 12.807 -.377 13.184 1275 ---- ---- 12.683A 12.683A 12.557 -.377 12.934 1300 ---- ---- 12.428A 12.428A 12.307 -.377 12.684 1325 ---- ---- 12.174A 12.174A 12.057 -.377 12.434 1350 ---- ---- 11.920A 11.920A 11.807 -.377 12.184 1375 ---- ---- 11.665A 11.665A 11.557 -.377 11.934 1400 ---- ---- 11.411A 11.411A 11.307 -.377 11.684 1425 ---- ---- 11.157A 11.157A 11.057 -.377 11.434 1450 ---- ---- 10.902A 10.902A 10.807 -.377 11.184 1475 ---- ---- 10.648A 10.648A 10.557 -.377 10.934 1500 ---- ---- 10.394A 10.394A 10.307 -.377 10.684 1525 ---- ---- 10.140A 10.140A 10.057 -.377 10.434 1550 ---- ---- 9.885A 9.885A 9.807 -.377 10.184 1 1575 ---- ---- 9.631A 9.631A 9.557 -.377 9.934 1600 ---- ---- 9.377A 9.377A 9.307 -.377 9.684 49 1625 ---- ---- 9.122A 9.122A 9.057 -.377 9.434 1650 ---- ---- 8.868A 8.868A 8.807 -.377 9.184 1 1675 ---- ---- 8.614A 8.614A 8.557 -.377 8.934 1 1700 ---- ---- 8.360A 8.360A 8.307 -.377 8.684 1725 ---- ---- 8.105A 8.105A 8.057 -.377 8.434 1750 ---- ---- 7.851A 7.851A 7.807 -.377 8.184 2 1775 ---- ---- 7.598A 7.598A 7.557 -.377 7.934 1800 ---- ---- 7.345A 7.345A 7.308 -.376 7.684 1825 ---- ---- 7.092A 7.092A 7.059 -.376 7.435 1 1850 ---- ---- 6.841A 6.841A 6.811 -.376 7.187 25 1875 ---- ---- 6.590A 6.590A 6.564 -.375 6.939 4 1900 ---- ---- 6.341A 6.341A 6.317 -.375 6.692 1 1925 ---- ---- 6.091A 6.091A 6.071 -.375 6.446 1 1950 ---- ---- 5.843A 5.843A 5.826 -.375 6.201 1 1975 ---- ---- 5.597A 5.597A 5.583 -.374 5.957 11 2000 ---- ---- 5.352A 5.352A 5.341 -.374 5.715 11 2025 ---- ---- 4.960A 4.960A 5.101 -.374 5.475 1 2050 ---- ---- 4.724A 4.724A 4.863 -.373 5.236 2 2075 ---- 5.213B 4.492A 4.492A 4.628 -.372 5.000 8 2100 4.789 4.982B 4.260A 4.836B 4.395 -.371 1 4.766 166 2125 ---- 4.747B 4.030A 4.030A 4.165 -.370 4.535 79 2150 ---- 4.515B 3.805A 3.805A 3.939 -.368 4.307 15 2160 ---- ---- 3.842A 3.842A 3.850 -.366 4.216 2165 ---- ---- 3.797A 3.797A 3.805 -.366 4.171 2170 ---- ---- 3.749A 3.749A 3.761 -.365 4.126 2175 ---- 4.286B 3.585A 3.585A 3.717 -.365 4.082 37 2180 ---- ---- 3.608A 3.608A 3.673 -.364 4.037 2185 ---- ---- 3.565A 3.565A 3.629 -.364 3.993 2190 ---- ---- 3.532A 3.532A 3.586 -.362 3.948 2195 ---- ---- 3.478A 3.478A 3.542 -.362 3.904 2200 ---- 4.060B 3.370A 3.370A 3.499 -.361 3.860 1 296 2205 ---- ---- 3.402A 3.402A 3.456 -.360 3.816 2210 ---- ---- 3.373A 3.373A 3.413 -.360 3.773 2215 ---- ---- 3.317A 3.317A 3.371 -.358 3.729 2220 ---- ---- 3.295A 3.295A 3.328 -.358 3.686 2225 ---- 3.837B 3.160A 3.160A 3.286 -.357 3.643 9 2230 ---- ---- 3.210A 3.210A 3.244 -.356 3.600 2235 ---- ---- 3.168A 3.168A 3.202 -.355 3.557 2240 ---- 3.535B 3.128A 3.128A 3.161 -.353 3.514 2245 ---- 3.537B 3.086A 3.086A 3.120 -.352 3.472 2250 ---- 3.619B 2.955A 2.955A 3.078 -.352 3.430 27 2255 ---- 3.506B 3.002A 3.002A 3.038 -.350 3.388 2260 ---- 3.463B 2.964A 2.964A 2.997 -.349 3.346 2265 ---- 3.420B 2.923A 2.923A 2.957 -.348 3.305 2270 ---- 3.377B 2.881A 2.881A 2.917 -.346 3.263 2275 ---- 3.406B 2.754A 2.754A 2.877 -.345 3.222 1 82 2280 ---- 3.292B 2.801A 2.801A 2.837 -.344 3.181 2285 ---- 3.250B 2.761A 2.761A 2.798 -.343 3.141 2290 ---- 3.208B 2.722A 2.722A 2.759 -.341 3.100 2295 ---- 3.166B 2.683A 2.683A 2.720 -.340 3.060 2300 2.712 3.197B 2.564A 2.716B 2.681 -.339 4 3.020 383 2305 ---- 3.083B 2.607A 2.607A 2.643 -.338 2.981 2310 ---- 3.042B 2.569A 2.569A 2.605 -.336 2.941 6 2315 ---- 3.001B 2.531A 2.531A 2.567 -.335 2.902 2320 ---- 2.960B 2.494A 2.494A 2.530 -.333 2.863 2325 ---- 2.994B 2.376A 2.376A 2.493 -.332 2.825 72 2330 ---- 2.880B 2.423A 2.423A 2.456 -.331 2.787 2335 ---- 2.841B 2.387A 2.387A 2.419 -.330 2.749 2340 ---- 2.801B 2.351A 2.351A 2.383 -.328 2.711 2345 ---- 2.762B 2.313A 2.313A 2.347 -.326 2.673 2350 ---- 2.796B 2.201A 2.201A 2.312 -.324 2.636 265 2355 ---- 2.685B 2.243A 2.243A 2.276 -.323 2.599 2360 ---- 2.646B 2.209A 2.209A 2.241 -.322 2.563 4 2365 ---- 2.608B 2.175A 2.175A 2.207 -.319 2.526 5 2370 ---- 2.570B 2.141A 2.141A 2.172 -.318 2.490 2375 ---- 2.606B 2.033A 2.033A 2.138 -.317 2.455 154 2380 ---- 2.496B 1.998A 1.998A 2.105 -.314 2.419 6 2385 ---- 2.459B 1.965A 1.965A 2.072 -.312 2.384 2 2390 ---- 2.422B 1.933A 1.933A 2.039 -.310 2.349 2395 ---- 2.386B 1.901A 1.901A 2.006 -.309 2.315 5 2400 ---- 2.423B 1.870A 1.870A 1.974 -.307 3 2.281 1 548 2405 ---- 2.314B 1.840A 1.840A 1.943 -.304 2.247 2 2410 1.884 2.279B 1.810A 1.860A 1.911 -.302 1 2.213 2 2415 ---- 2.243B 1.780A 1.780A 1.880 -.300 2.180 2 2420 ---- 2.208B 1.751A 1.751A 1.850 -.297 2 2.147 2425 1.793 2.248B 1.722A 1.771A 1.820 -.295 1 2.115 79 2430 ---- 2.140B 1.693A 1.693A 1.790 -.293 2.083 2435 ---- 2.106B 1.664A 1.664A 1.760 -.291 2.051 3 2440 ---- 2.073B 1.636A 1.636A 1.731 -.289 2.020 2445 ---- 2.040B 1.609A 1.609A 1.702 -.287 1.989 1 2450 1.770 2.082B 1.581A 1.777B 1.674 -.284 3 1.958 16 89 2455 ---- 2.013B 1.555A 1.555A 1.646 -.282 1.928 3 2460 ---- 2.020B 1.528A 1.528A 1.618 -.280 1.898 2465 ---- 1.988B 1.505A 1.505A 1.591 -.277 1.868 2 2470 ---- 1.957B 1.478A 1.478A 1.564 -.275 1.839 2475 ---- 1.928B 1.453A 1.453A 1.537 -.273 1.810 154 2480 ---- 1.898B 1.427A 1.427A 1.511 -.271 1.782 2485 ---- 1.868B 1.403A 1.403A 1.485 -.269 1.754 6 2490 ---- 1.838B 1.379A 1.379A 1.460 -.267 1.727 1 2495 ---- 1.809B 1.354A 1.354A 1.434 -.265 1.699 1 2 2500 1.760 1.780B 1.331A 1.331A 1.410 -.262 16 1.672 15 678 2505 ---- 1.752B 1.307A 1.307A 1.385 -.261 1.646 2 2510 ---- 1.724B 1.285A 1.285A 1.361 -.259 1.620 8 2515 ---- 1.696B 1.262A 1.262A 1.338 -.256 1.594 3 2520 ---- 1.669B 1.240A 1.240A 1.315 -.254 1.569 5 2525 1.275 1.642B 1.219A 1.315B 1.292 -.252 1 1.544 13 169 2530 ---- 1.615B 1.197A 1.197A 1.269 -.250 1.519 7 2535 ---- 1.588B 1.176A 1.176A 1.247 -.248 1.495 1 2540 ---- 1.562B 1.156A 1.156A 1.226 -.245 1.471 2545 ---- 1.536B 1.135A 1.135A 1.204 -.243 1.447 1 2550 1.205 1.511B 1.116A 1.198A 1.183 -.241 81 1.424 30 431 2555 ---- 1.487B 1.096A 1.096A 1.163 -.238 1.401 2 2560 ---- 1.462B 1.077A 1.077A 1.143 -.236 1.379 4 2565 ---- 1.439B 1.058A 1.058A 1.123 -.234 1.357 2 2570 ---- 1.415B 1.040A 1.040A 1.103 -.232 1 1.335 2575 1.100 1.392B 1.022A 1.103B 1.084 -.229 1 1.313 1 28 2580 ---- 1.369B 1.004A 1.004A 1.065 -.227 1.292 11 2585 ---- 1.346B .986A .986A 1.047 -.224 1.271 2590 ---- 1.324B .969A .969A 1.029 -.222 1.251 1 8 2595 ---- 1.302B .952A .952A 1.011 -.219 1.230 2600 .996 1.281B .936A 1.006B .994 -.217 12 1.211 127 741 2605 ---- 1.259B .919A .919A .976 -.215 1.191 13 2610 1.182 1.239B .903A 1.195B .959 -.213 1 1.172 10 2615 ---- 1.218B .888A .888A .943 -.210 1.153 2620 ---- 1.198B .872A .872A .926 -.208 1.134 1 10 2625 ---- 1.178B .857A .857A .910 -.206 5 1.116 30 162 2630 ---- 1.159B .842A .842A .895 -.203 1.098 3 2635 ---- 1.139B .828A .828A .879 -.201 1.080 2650 .895 1.083B .786A .896B .834 -.195 6 1.029 79 182 2675 ---- .996B .721A .721A .764 -.185 .949 2 227 2700 .750 .915B .662A .707B .701 -.174 147 .875 106 1045 2725 ---- .844B .609A .609A .643 -.165 5 .808 10 76 2750 ---- .776B .559A .559A .590 -.156 66 .746 18 175 2775 ---- .715B .516A .516A .542 -.148 .690 36 2800 .630 .658B .463 .505B .498 -.140 117 .638 48 1121 2825 ---- .605B .439A .439A .458 -.132 .590 15 69 2850 ---- .559B .405A .405A .422 -.124 100 .546 2 268 2875 ---- .517B .375A .375A .389 -.117 .506 38 2900 .450 .476B .347A .439B .360 -.110 78 .470 3 283 2925 ---- .440B .321A .321A .333 -.103 .436 92 2950 ---- .407B .298A .298A .308 -.097 .405 47 2975 .350 .350 .278A .358B .286 -.091 1 .377 1 39 3000 ---- ---- .259A .259A .265 -.086 30 .351 144 2854 3025 ---- ---- .242A .242A .247 -.080 .327 2 21 3050 .286 .286 .226A .226A .230 -.075 1 .305 28 3075 ---- ---- .212A .212A .214 -.071 .285 10 3100 ---- ---- .200A .200A .200 -.067 .267 11 26 3125 ---- ---- .188A .188A .188 -.062 .250 131 3150 ---- ---- .177A .177A .176 -.058 .234 120 3175 ---- ---- .167A .167A .165 -.054 .219 10 3200 ---- ---- .157A .157A .155 -.051 1 .206 4 286 3225 ---- ---- .149A .149A .146 -.048 .194 1 6 3250 ---- ---- .141A .141A .138 -.044 .182 37 3275 ---- ---- .133A .133A .131 -.041 .172 3300 ---- ---- .127A .127A .124 -.038 .162 289 3325 ---- ---- .121A .121A .117 -.036 .153 2 3350 ---- ---- .115A .115A .112 -.032 .144 14 3375 .115 .115 .109A .109A .106 -.031 1 .137 4 3400 .106 .106 .104A .104A .101 -.028 2 .129 100 3425 ---- ---- .101A .101A .097 -.026 .123 2 3450 .099 .099 .096A .096A .093 -.023 10 .116 24 3475 ---- ---- .093A .093A .089 -.022 .111 1 3500 .098 .098 .086 .091 .085 -.020 178 .105 7 2300 3525 ---- ---- .086A .086A .082 -.018 .100 9 3550 ---- ---- .083A .083A .079 -.016 .095 1 3575 .085 .085 .080A .080A .076 -.015 2 .091 5 3600 .075 .075 .075 .075 .073 -.014 14 .087 2 8 3625 ---- ---- .075A .075A .071 -.012 .083 3650 ---- ---- .072A .072A .068 -.012 .080 17 3675 ---- ---- .070A .070A .066 -.011 .077 3700 .066 .066 .066 .066 .064 -.010 32 .074 31 31 3725 ---- ---- .066A .066A .062 -.009 .071 2 3750 ---- ---- .064A .064A .060 -.008 .068 1 3775 ---- ---- .062A .062A .059 -.007 .066 4 3800 ---- ---- .060A .060A .057 -.007 .064 350 3825 ---- ---- .059A .059A .055 -.007 .062 3850 ---- ---- .057A .057A .054 -.006 .060 2 3875 ---- ---- .056A .056A .052 -.006 .058 3900 ---- ---- .054A .054A .051 -.005 .056 225 3925 ---- ---- .053A .053A .050 -.005 .055 3950 ---- ---- .051A .051A .048 -.005 .053 7 3975 ---- ---- .050A .050A .047 -.005 .052 5 4000 .048 .051 .048 .048 .046 -.004 1010 .050 3 2441 4025 ---- ---- .047A .047A .045 -.004 .049 10 4050 ---- ---- .046A .046A .044 -.004 .048 24 4075 .048 .048 .045A .046A .043 -.003 1 .046 1 2 4500 .030 .032 .030 .030A .030 -.002 18 .032 30 5000 ---- ---- ---- ---- .021 -.001 1 .022 504 6000 .014 .014 .014 .013A .012 UNCH 1 .012 80 7000 ---- ---- ---- ---- .007 UNCH .007 111 725 ---- ---- 18.278A 18.278A 18.057 -.377 18.434 750 ---- ---- 18.024A 18.024A 17.807 -.377 18.184 775 ---- ---- 17.770A 17.770A 17.557 -.377 17.934 800 ---- ---- 17.515A 17.515A 17.307 -.377 17.684 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- ---- 17.261A 17.261A 17.057 -.377 17.434 850 ---- ---- 17.007A 17.007A 16.807 -.377 17.184 875 ---- ---- 16.752A 16.752A 16.557 -.377 16.934 900 ---- ---- 16.498A 16.498A 16.307 -.377 16.684 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- ---- 16.244A 16.244A 16.057 -.377 16.434 950 ---- ---- 15.989A 15.989A 15.807 -.377 16.184 975 ---- ---- 15.735A 15.735A 15.557 -.377 15.934 SO AUG23 Silver Option CALL 1050 ---- ---- 15.351A 15.351A 15.026 -.376 15.402 1075 ---- ---- 15.095A 15.095A 14.776 -.376 15.152 1100 ---- ---- 14.839A 14.839A 14.526 -.376 14.902 1125 ---- ---- 14.583A 14.583A 14.276 -.376 14.652 1150 ---- ---- 14.327A 14.327A 14.026 -.376 14.402 1175 ---- ---- 14.071A 14.071A 13.776 -.376 14.152 1200 ---- ---- 13.815A 13.815A 13.526 -.376 13.902 1225 ---- ---- 13.559A 13.559A 13.276 -.376 13.652 1250 ---- ---- 13.302A 13.302A 13.026 -.376 13.402 1275 ---- ---- 13.046A 13.046A 12.776 -.376 13.152 1300 ---- ---- 12.790A 12.790A 12.526 -.376 12.902 1325 ---- ---- 12.534A 12.534A 12.276 -.376 12.652 1350 ---- ---- 12.278A 12.278A 12.026 -.376 12.402 1375 ---- ---- 12.022A 12.022A 11.776 -.376 12.152 1400 ---- ---- 11.766A 11.766A 11.526 -.376 11.902 1425 ---- ---- 11.510A 11.510A 11.276 -.376 11.652 1450 ---- ---- 11.254A 11.254A 11.026 -.376 11.402 1475 ---- ---- 10.998A 10.998A 10.776 -.376 11.152 1500 ---- ---- 10.742A 10.742A 10.526 -.376 10.902 1525 ---- ---- 10.485A 10.485A 10.276 -.376 10.652 1550 ---- ---- 10.229A 10.229A 10.026 -.376 10.402 1575 ---- ---- 9.973A 9.973A 9.776 -.376 10.152 1600 ---- ---- 9.717A 9.717A 9.526 -.376 9.902 1625 ---- ---- 9.461A 9.461A 9.276 -.376 9.652 1650 ---- ---- 9.205A 9.205A 9.026 -.376 9.402 1675 ---- ---- 8.950A 8.950A 8.776 -.376 9.152 1700 ---- ---- 8.694A 8.694A 8.526 -.376 8.902 1725 ---- ---- 8.438A 8.438A 8.276 -.376 8.652 1750 ---- ---- 8.184A 8.184A 8.027 -.375 8.402 1775 ---- ---- 7.932A 7.932A 7.778 -.376 8.154 1800 ---- ---- 7.679A 7.679A 7.531 -.375 7.906 1825 ---- ---- 7.427A 7.427A 7.284 -.375 7.659 1850 ---- ---- 7.177A 7.177A 7.039 -.374 7.413 1875 ---- ---- 6.928A 6.928A 6.794 -.374 7.168 1900 ---- ---- 6.680A 6.680A 6.551 -.373 6.924 1925 ---- ---- 6.433A 6.433A 6.309 -.373 6.682 1950 ---- ---- 6.188A 6.188A 6.069 -.372 6.441 1975 ---- ---- 5.685A 5.685A 5.831 -.372 6.203 2000 ---- 6.053B 5.450A 5.450A 5.595 -.371 5.966 1 2025 ---- 5.949B 5.217A 5.217A 5.361 -.370 5.731 3 2050 ---- 5.713B 4.990A 4.990A 5.130 -.368 5.498 2075 ---- 5.480B 4.760A 4.760A 4.901 -.367 5.268 2100 ---- 5.249B 4.536A 4.536A 4.675 -.366 5.041 2125 ---- 5.021B 4.314A 4.314A 4.453 -.363 4.816 1 2150 4.760 4.795B 4.098A 4.795B 4.234 -.361 2 4.595 2175 ---- 4.573B 3.888A 3.888A 4.020 -.358 4.378 3 2200 3.822 4.355B 3.678A 3.811A 3.810 -.354 7 4.164 7 2225 4.102 4.141B 3.476A 3.606A 3.604 -.350 3 3.954 1 2250 ---- 3.931B 3.280A 3.280A 3.404 -.345 3.749 3 2275 ---- 3.725B 3.088A 3.088A 3.210 -.340 3.550 2 2300 3.044 3.525B 2.904A 3.060B 3.022 -.333 1 3.355 51 2325 ---- 3.330B 2.728A 2.728A 2.841 -.326 3.167 1 2350 ---- 3.141B 2.556A 2.556A 2.666 -.319 2.985 4 2375 2.921 2.959B 2.394A 2.959B 2.499 -.310 2 2.809 1 2400 2.747 2.783B 2.239A 2.783B 2.339 -.302 2 2.641 5 2425 ---- 2.614B 2.092A 2.092A 2.188 -.293 2.481 1 2450 ---- 2.454B 1.953A 1.953A 2.044 -.284 2.328 200 2475 ---- 2.301B 1.824A 1.824A 1.909 -.275 2.184 2500 ---- 2.156B 1.700A 1.700A 1.781 -.267 2.048 401 2525 ---- 2.017B 1.583A 1.583A 1.662 -.258 1.920 4 2550 ---- 1.887B 1.476A 1.476A 1.550 -.250 1.800 2 107 2575 ---- 1.766B 1.376A 1.376A 1.446 -.240 1.686 4 6 2600 ---- 1.651B 1.284A 1.284A 1.348 -.232 32 1.580 12 90 2625 ---- 1.544B 1.197A 1.197A 1.258 -.223 1.481 2 7 2650 ---- 1.444B 1.118A 1.118A 1.174 -.213 1.387 6 2675 ---- 1.351B 1.044A 1.044A 1.096 -.204 1.300 2 2 2700 ---- 1.264B .977A .977A 1.023 -.196 1.219 4 124 2725 ---- 1.183B .913A .913A .956 -.187 1.143 3 29 2750 .893 1.108B .855A .877A .894 -.178 6 1.072 53 2775 ---- 1.038B .801A .801A .836 -.170 1.006 37 2800 ---- .972B .751A .751A .783 -.162 41 .945 27 166 2825 ---- .912B .705A .705A .733 -.155 .888 2 16 2850 ---- .855B .661A .661A .687 -.148 .835 17 2875 ---- .802B .621A .621A .644 -.142 .786 5 5 2900 ---- .756B .583A .583A .604 -.136 .740 5 2925 ---- .711B .547A .547A .567 -.130 .697 46 2950 ---- .668B .514A .514A .532 -.125 6 .657 141 2975 ---- .628B .483A .483A .500 -.120 44 .620 8 8 3000 .568 .591B .454A .454A .470 -.115 24 .585 36 1004 3025 ---- .556B .428A .428A .442 -.110 .552 3050 ---- .523B .403A .403A .416 -.105 .521 3 3075 ---- .493B .380A .380A .392 -.100 .492 3 3 3100 ---- ---- .359A .359A .370 -.095 .465 16 3125 ---- ---- .339A .339A .349 -.091 .440 5 3150 ---- ---- .320A .320A .329 -.087 .416 6 6 3175 ---- ---- .303A .303A .311 -.082 .393 3200 ---- ---- .287A .287A .294 -.078 .372 27 29 3225 ---- ---- .272A .272A .278 -.074 .352 1 3250 ---- ---- .259A .259A .264 -.070 .334 3275 ---- ---- .247A .247A .250 -.067 .317 1 3300 ---- ---- .235A .235A .237 -.063 .300 1 502 3325 ---- ---- .224A .224A .226 -.059 .285 1 3350 ---- ---- .214A .214A .215 -.056 .271 3375 ---- ---- .204A .204A .204 -.054 .258 3400 ---- ---- .195A .195A .195 -.050 .245 3425 ---- ---- .187A .187A .186 -.048 .234 1 3450 ---- ---- .178A .178A .177 -.046 18 .223 23 3475 ---- ---- .171A .171A .169 -.043 .212 3500 ---- ---- .164A .164A .162 -.041 37 .203 26 1166 3525 ---- ---- .157A .157A .155 -.039 .194 4 3550 ---- ---- .152A .152A .148 -.037 .185 506 3575 ---- ---- .146A .146A .142 -.035 .177 3600 ---- ---- .140A .140A .136 -.033 .169 3625 ---- ---- .135A .135A .131 -.031 .162 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.526 -.376 15.902 10000 ---- ---- ---- ---- .007 -.001 .008 5 41 1025 ---- ---- ---- ---- 15.276 -.376 15.652 1050 ---- ---- ---- ---- 15.026 -.376 15.402 1075 ---- ---- ---- ---- 14.776 -.376 15.152 1100 ---- ---- ---- ---- 14.526 -.376 14.902 1125 ---- ---- ---- ---- 14.276 -.376 14.652 1150 ---- ---- ---- ---- 14.026 -.376 14.402 1175 ---- ---- ---- ---- 13.776 -.376 14.152 1200 ---- ---- ---- ---- 13.526 -.376 13.902 1225 ---- ---- ---- ---- 13.276 -.376 13.652 1250 ---- ---- ---- ---- 13.026 -.376 13.402 1275 ---- ---- ---- ---- 12.776 -.376 13.152 1300 ---- ---- ---- ---- 12.526 -.376 12.902 1325 ---- ---- ---- ---- 12.276 -.376 12.652 1350 ---- ---- ---- ---- 12.026 -.376 12.402 1375 ---- ---- ---- ---- 11.776 -.376 12.152 1400 ---- ---- ---- ---- 11.526 -.376 11.902 1425 ---- ---- ---- ---- 11.276 -.376 11.652 1450 ---- ---- ---- ---- 11.026 -.376 11.402 1475 ---- ---- ---- ---- 10.776 -.376 11.152 1500 ---- ---- ---- ---- 10.526 -.376 10.902 1525 ---- ---- ---- ---- 10.276 -.376 10.652 1550 ---- ---- ---- ---- 10.026 -.376 10.402 1575 ---- ---- ---- ---- 9.776 -.376 10.152 1600 ---- ---- ---- ---- 9.526 -.376 9.902 11 1625 ---- ---- ---- ---- 9.276 -.376 9.652 1650 ---- ---- ---- ---- 9.026 -.376 9.402 16 1675 ---- ---- ---- ---- 8.776 -.376 9.152 1700 ---- ---- ---- ---- 8.527 -.376 8.903 1 1725 ---- ---- ---- ---- 8.279 -.375 8.654 2 1750 ---- ---- ---- ---- 8.032 -.375 8.407 1 1775 ---- ---- ---- ---- 7.787 -.374 8.161 1800 ---- ---- ---- 7.599A 7.543 -.373 7.916 7 1825 ---- ---- ---- ---- 7.300 -.373 7.673 1850 ---- ---- ---- ---- 7.059 -.372 7.431 1875 ---- ---- ---- ---- 6.819 -.372 7.191 1900 ---- ---- 6.438A 6.438A 6.582 -.370 6.952 4 1925 ---- 6.757B 6.203A 6.203A 6.346 -.370 6.716 1950 ---- 6.699B 5.970A 5.970A 6.113 -.368 6.481 1975 ---- 6.464B 5.739A 5.739A 5.882 -.367 6.249 1 2000 6.189 6.231B 5.514A 6.231B 5.653 -.365 2 6.018 2025 ---- 6.000B 5.286A 5.286A 5.427 -.364 5.791 2050 ---- 5.771B 5.064A 5.064A 5.204 -.362 5.566 2075 ---- 5.546B 4.848A 4.848A 4.984 -.359 5.343 2100 ---- 5.323B 4.632A 4.632A 4.768 -.356 5.124 105 2125 ---- 5.103B 4.422A 4.422A 4.555 -.354 4.909 1 2150 ---- 4.887B 4.214A 4.214A 4.347 -.350 4.697 190 2175 ---- 4.675B 4.015A 4.015A 4.143 -.346 4.489 2200 ---- 4.467B 3.815A 3.815A 3.943 -.342 4.285 300 2225 ---- 4.262B 3.625A 3.625A 3.749 -.337 4.086 2250 3.581 4.063B 3.439A 3.594B 3.560 -.332 2 3.892 147 2275 ---- 3.867B 3.261A 3.261A 3.377 -.326 3.703 126 2300 ---- 3.679B 3.086A 3.086A 3.200 -.320 3.520 110 2325 ---- 3.495B 2.919A 2.919A 3.029 -.313 3.342 2350 ---- 3.318B 2.759A 2.759A 2.865 -.307 3.172 105 2375 ---- 3.146B 2.607A 2.607A 2.708 -.299 3.007 1 26 2400 ---- 2.981B 2.463A 2.463A 2.558 -.292 2.850 5 248 2425 ---- 2.823B 2.323A 2.323A 2.416 -.283 2.699 4 2450 ---- 2.672B 2.191A 2.191A 2.280 -.276 2.556 266 2475 ---- 2.528B 2.070A 2.070A 2.151 -.268 2.419 214 2500 ---- 2.390B 1.952A 1.952A 2.030 -.259 2.289 726 2525 ---- 2.260B 1.840A 1.840A 1.915 -.251 2.166 7 2550 ---- 2.135B 1.736A 1.736A 1.806 -.244 2.050 182 2575 ---- 2.018B 1.637A 1.637A 1.705 -.235 1.940 2600 ---- 1.907B 1.546A 1.546A 1.609 -.227 1.836 24 278 2625 ---- 1.803B 1.459A 1.459A 1.519 -.219 1.738 1 16 2650 ---- 1.704B 1.378A 1.378A 1.434 -.212 1.646 45 2675 ---- 1.612B 1.303A 1.303A 1.355 -.204 1.559 15 2700 1.330 1.525B 1.233A 1.338B 1.281 -.196 2 1.477 10 443 2725 ---- 1.443B 1.167A 1.167A 1.212 -.188 1.400 2 2 2750 ---- 1.367B 1.105A 1.105A 1.147 -.181 1 1.328 132 549 2775 ---- 1.295B 1.047A 1.047A 1.086 -.174 1.260 50 2800 ---- 1.227B .993A .993A 1.028 -.168 1.196 13 658 2825 ---- 1.163B .943A .943A .975 -.161 1.136 2850 ---- 1.104B .895A .895A .924 -.155 1.079 32 2875 ---- 1.047B .848A .848A .877 -.149 1.026 50 2900 ---- .994B .805A .805A .832 -.143 .975 10 115 2925 ---- .944B .765A .765A .790 -.138 .928 1 2950 ---- .897B .727A .727A .750 -.133 .883 70 2975 ---- .856B .691A .691A .713 -.127 .840 14 3000 .760 .814B .657A .675B .678 -.122 110 .800 297 3428 3025 ---- .774B .624A .624A .645 -.118 .763 3050 ---- .736B .594A .594A .613 -.114 .727 6 8 3075 ---- .701B .566A .566A .584 -.109 .693 2 3100 ---- .667B .538A .538A .556 -.105 .661 12 106 3125 ---- .636B .513A .513A .529 -.102 .631 3150 ---- .606B .489A .489A .504 -.098 .602 1 9 3175 ---- .577B .466A .466A .480 -.095 .575 1 2 3200 ---- .550B .444A .444A .458 -.091 .549 12 218 3225 ---- ---- .425A .425A .436 -.089 .525 35 3250 ---- ---- .406A .406A .416 -.086 .502 147 475 3275 ---- ---- .387A .387A .397 -.083 .480 1 3300 .430 .430 .371A .376B .379 -.080 6 .459 251 326 3325 .374 .374 .355A .355A .362 -.077 1 .439 3350 .375 .375 .340A .378B .346 -.074 1 .420 5 3375 ---- ---- .325A .325A .331 -.071 .402 3400 .344 .344 .312A .346B .317 -.068 1 .385 505 3425 .311 .311 .299A .299A .304 -.065 1 .369 3450 .316 .316 .288A .318B .291 -.063 1 .354 1 9 3475 ---- ---- .277A .277A .279 -.060 .339 1 1 3500 ---- ---- .265A .265A .267 -.058 50 .325 110 1227 3525 .268 .268 .256A .256A .257 -.055 1 .312 2 2 3550 ---- ---- .246A .246A .246 -.053 .299 3 3 3575 ---- ---- .236A .236A .237 -.051 .288 2 2 3600 ---- ---- .228A .228A .227 -.049 .276 112 122 3625 ---- ---- .220A .220A .219 -.047 .266 3 3 4000 .148 .148 .137A .137A .131 -.025 51 .156 5 1792 4500 .080 .080 .079 .079 .078 -.012 2 .090 12 5000 ---- ---- .059A .059A .054 -.006 .060 71 6000 ---- ---- ---- ---- .032 -.002 .034 1 58 7000 ---- ---- ---- ---- .021 -.001 .022 50 8000 ---- ---- ---- ---- .014 -.001 .015 10 825 ---- ---- ---- ---- 17.276 -.376 17.652 850 ---- ---- ---- ---- 17.026 -.376 17.402 875 ---- ---- ---- ---- 16.776 -.376 17.152 900 ---- ---- ---- ---- 16.526 -.376 16.902 9000 ---- ---- ---- ---- .010 -.001 .011 925 ---- ---- ---- ---- 16.276 -.376 16.652 950 ---- ---- ---- ---- 16.026 -.376 16.402 975 ---- ---- ---- ---- 15.776 -.376 16.152 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.839 -.376 12.215 1425 ---- ---- ---- ---- 11.589 -.376 11.965 1450 ---- ---- ---- ---- 11.339 -.376 11.715 1475 ---- ---- ---- ---- 11.089 -.376 11.465 1500 ---- ---- ---- ---- 10.839 -.376 11.215 1525 ---- ---- ---- ---- 10.589 -.376 10.965 1550 ---- ---- ---- ---- 10.339 -.376 10.715 1575 ---- ---- ---- ---- 10.089 -.376 10.465 1600 ---- ---- ---- ---- 9.839 -.376 10.215 1625 ---- ---- ---- ---- 9.589 -.376 9.965 1650 ---- ---- ---- ---- 9.339 -.376 9.715 1675 ---- ---- ---- ---- 9.091 -.375 9.466 1700 ---- ---- ---- ---- 8.844 -.375 9.219 1725 ---- ---- ---- ---- 8.598 -.374 8.972 1750 ---- ---- ---- ---- 8.353 -.374 8.727 1775 ---- ---- ---- ---- 8.110 -.374 8.484 1800 ---- ---- ---- ---- 7.869 -.372 8.241 1825 ---- ---- ---- ---- 7.629 -.372 8.001 1850 ---- ---- ---- ---- 7.390 -.372 7.762 1875 ---- ---- 7.008A 7.008A 7.154 -.370 7.524 1900 ---- 7.450B 6.773A 6.773A 6.919 -.370 7.289 1925 ---- 7.261B 6.544A 6.544A 6.687 -.368 7.055 1950 ---- 7.028B 6.312A 6.312A 6.456 -.367 6.823 1975 ---- 6.796B 6.090A 6.090A 6.229 -.365 6.594 2000 ---- 6.566B 5.866A 5.866A 6.004 -.363 6.367 2025 ---- 6.339B 5.643A 5.643A 5.781 -.362 6.143 2050 ---- 6.114B 5.427A 5.427A 5.562 -.360 5.922 2075 ---- 5.893B 5.211A 5.211A 5.346 -.358 5.704 2100 ---- 5.674B 5.003A 5.003A 5.134 -.355 5.489 2125 ---- 5.458B 4.796A 4.796A 4.926 -.351 5.277 2150 ---- 5.247B 4.595A 4.595A 4.721 -.348 5.069 2175 ---- 5.039B 4.396A 4.396A 4.521 -.344 4.865 2200 ---- 4.834B 4.200A 4.200A 4.326 -.339 4.665 4 2225 ---- 4.634B 4.013A 4.013A 4.135 -.334 4.469 2250 ---- 4.438B 3.830A 3.830A 3.949 -.329 4.278 2275 ---- 4.247B 3.655A 3.655A 3.769 -.323 4.092 2300 ---- 4.060B 3.480A 3.480A 3.594 -.317 3.911 2325 ---- 3.879B 3.315A 3.315A 3.425 -.311 3.736 2350 ---- 3.702B 3.155A 3.155A 3.261 -.305 3.566 2375 ---- 3.534B 3.001A 3.001A 3.104 -.299 3.403 2400 ---- 3.369B 2.854A 2.854A 2.953 -.292 3.245 2425 ---- 3.211B 2.715A 2.715A 2.808 -.286 3.094 2450 ---- 3.059B 2.579A 2.579A 2.669 -.280 2.949 2475 ---- 2.913B 2.451A 2.451A 2.536 -.274 2.810 2500 ---- 2.773B 2.330A 2.330A 2.410 -.267 2.677 1 2525 ---- 2.639B 2.214A 2.214A 2.290 -.260 2.550 2550 ---- 2.512B 2.104A 2.104A 2.176 -.253 2.429 2575 ---- 2.389B 2.000A 2.000A 2.067 -.247 2.314 2600 ---- 2.273B 1.901A 1.901A 1.965 -.240 2.205 2625 ---- 2.163B 1.808A 1.808A 1.869 -.232 2.101 2650 ---- 2.059B 1.720A 1.720A 1.777 -.225 2.002 17 2675 ---- 1.960B 1.638A 1.638A 1.691 -.217 1.908 2700 ---- 1.867B 1.560A 1.560A 1.610 -.209 1.819 3 2725 ---- 1.778B 1.486A 1.486A 1.533 -.202 1.735 2750 ---- 1.694B 1.417A 1.417A 1.461 -.194 1.655 2775 ---- 1.615B 1.351A 1.351A 1.392 -.188 1.580 2800 1.385 1.540B 1.289A 1.289A 1.328 -.180 1 1.508 3 2825 ---- 1.469B 1.231A 1.231A 1.267 -.174 1.441 2850 ---- 1.402B 1.176A 1.176A 1.209 -.168 1.377 2875 ---- 1.338B 1.124A 1.124A 1.154 -.163 1.317 2900 ---- 1.278B 1.074A 1.074A 1.102 -.157 1.259 1 2925 ---- 1.222B 1.027A 1.027A 1.053 -.152 1.205 2950 ---- 1.168B .979A .979A 1.007 -.147 1.154 17 2975 ---- 1.117B .937A .937A .962 -.144 1.106 3000 ---- 1.069B .897A .897A .921 -.139 1.060 62 3025 ---- 1.023B .859A .859A .881 -.135 1.016 3050 ---- .983B .823A .823A .843 -.132 .975 3075 ---- .942B .789A .789A .808 -.127 .935 3100 ---- .902B .756A .756A .774 -.124 .898 50 3125 ---- .865B .725A .725A .741 -.121 .862 3150 ---- .829B .696A .696A .710 -.118 .828 3175 ---- ---- .667A .667A .681 -.114 .795 7 3200 ---- ---- .641A .641A .653 -.111 .764 2 5 3225 ---- ---- .615A .615A .627 -.107 .734 3250 ---- ---- .591A .591A .602 -.104 .706 3275 ---- ---- .568A .568A .578 -.101 .679 3300 ---- ---- .546A .546A .555 -.098 .653 3325 ---- ---- .525A .525A .533 -.095 .628 2 3350 ---- ---- .506A .506A .513 -.091 .604 3375 ---- ---- .487A .487A .493 -.089 .582 3400 ---- ---- .468A .468A .474 -.086 .560 10 3425 ---- ---- .451A .451A .457 -.083 .540 3450 ---- ---- .435A .435A .440 -.080 .520 3475 ---- ---- .419A .419A .423 -.079 .502 3500 .450 .450 .405A .451B .408 -.076 1 .484 2 78 3525 ---- ---- .390A .390A .394 -.073 .467 3550 ---- ---- .377A .377A .380 -.071 .451 3575 ---- ---- .363A .363A .366 -.069 .435 3600 ---- ---- .351A .351A .354 -.067 .421 3625 ---- ---- .339A .339A .342 -.065 .407 3650 ---- ---- .330A .330A .330 -.063 .393 3675 ---- ---- .319A .319A .319 -.062 .381 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.839 -.376 16.215 10000 .035 .035 .028 .028 .031 -.005 7 .036 4 57 1025 ---- ---- ---- ---- 15.589 -.376 15.965 1050 ---- ---- ---- ---- 15.339 -.376 15.715 1075 ---- ---- ---- ---- 15.089 -.376 15.465 1100 ---- ---- ---- ---- 14.839 -.376 15.215 1125 ---- ---- ---- ---- 14.589 -.376 14.965 1150 ---- ---- ---- ---- 14.339 -.376 14.715 1175 ---- ---- ---- ---- 14.089 -.376 14.465 1200 ---- ---- ---- ---- 13.839 -.376 14.215 1225 ---- ---- ---- ---- 13.589 -.376 13.965 1250 ---- ---- ---- ---- 13.339 -.376 13.715 1275 ---- ---- ---- ---- 13.089 -.376 13.465 1300 ---- ---- ---- ---- 12.839 -.376 13.215 1325 ---- ---- ---- ---- 12.589 -.376 12.965 1350 ---- ---- ---- ---- 12.339 -.376 12.715 1375 ---- ---- ---- ---- 12.089 -.376 12.465 1400 ---- ---- ---- ---- 11.839 -.376 12.215 1425 ---- ---- ---- ---- 11.589 -.376 11.965 1450 ---- ---- ---- ---- 11.339 -.376 11.715 1475 ---- ---- ---- ---- 11.089 -.376 11.465 1500 ---- ---- ---- ---- 10.839 -.376 11.215 4 1525 ---- ---- ---- ---- 10.589 -.376 10.965 1550 ---- ---- ---- ---- 10.339 -.376 10.715 1575 ---- ---- ---- ---- 10.090 -.375 10.465 1600 ---- ---- ---- ---- 9.842 -.375 10.217 1625 ---- ---- ---- ---- 9.595 -.375 9.970 1650 ---- ---- ---- ---- 9.350 -.374 9.724 1675 ---- ---- ---- ---- 9.107 -.373 9.480 1700 ---- ---- ---- ---- 8.865 -.372 9.237 1725 ---- ---- ---- ---- 8.625 -.371 8.996 1750 ---- ---- ---- ---- 8.387 -.370 8.757 1775 ---- ---- 8.007A 8.007A 8.151 -.369 8.520 1800 ---- 8.378B 7.774A 7.774A 7.917 -.368 8.285 2 1825 ---- 8.257B 7.542A 7.542A 7.685 -.367 8.052 1850 ---- 8.023B 7.315A 7.315A 7.455 -.366 7.821 1 1875 ---- 7.792B 7.089A 7.089A 7.228 -.364 7.592 2 1900 ---- 7.563B 6.865A 6.865A 7.003 -.363 7.366 4 1925 ---- 7.336B 6.640A 6.640A 6.781 -.361 7.142 2 1950 ---- 7.111B 6.426A 6.426A 6.562 -.359 6.921 4 1975 ---- 6.889B 6.208A 6.208A 6.345 -.357 6.702 2000 ---- 6.670B 5.999A 5.999A 6.132 -.354 6.486 17 2025 ---- 6.454B 5.788A 5.788A 5.922 -.351 6.273 2050 ---- 6.241B 5.583A 5.583A 5.716 -.348 6.064 1 2075 ---- 6.031B 5.382A 5.382A 5.513 -.345 5.858 2100 5.742 5.825B 5.186A 5.824B 5.314 -.341 3 5.655 5 2125 ---- 5.622B 4.993A 4.993A 5.119 -.337 5.456 100 2150 ---- 5.423B 4.807A 4.807A 4.928 -.333 5.261 2175 ---- 5.228B 4.620A 4.620A 4.742 -.328 5.070 2200 ---- 5.037B 4.444A 4.444A 4.560 -.324 4.884 6 2225 ---- 4.851B 4.268A 4.268A 4.382 -.320 4.702 2250 ---- 4.669B 4.101A 4.101A 4.210 -.315 4.525 17 2275 ---- 4.491B 3.934A 3.934A 4.043 -.310 4.353 227 2300 ---- 4.319B 3.776A 3.776A 3.881 -.305 4.186 52 2325 ---- 4.151B 3.622A 3.622A 3.724 -.300 4.024 75 2350 ---- 3.989B 3.477A 3.477A 3.573 -.294 3.867 1 2375 ---- 3.832B 3.333A 3.333A 3.428 -.288 3.716 2400 ---- 3.680B 3.199A 3.199A 3.287 -.283 3.570 231 2425 ---- 3.533B 3.068A 3.068A 3.152 -.278 3.430 7 2450 ---- 3.393B 2.940A 2.940A 3.023 -.272 3.295 2475 ---- 3.257B 2.820A 2.820A 2.899 -.266 3.165 26 2500 2.848 3.127B 2.705A 2.856B 2.780 -.260 3 3.040 71 2525 ---- 3.002B 2.595A 2.595A 2.666 -.254 2.920 9 2550 ---- 2.882B 2.490A 2.490A 2.557 -.249 2.806 126 2575 ---- 2.767B 2.390A 2.390A 2.453 -.243 2.696 140 2600 ---- 2.657B 2.294A 2.294A 2.354 -.237 2.591 301 2625 ---- 2.552B 2.203A 2.203A 2.260 -.230 2.490 32 92 2650 ---- 2.451B 2.116A 2.116A 2.170 -.224 1 2.394 200 2675 ---- 2.355B 2.034A 2.034A 2.084 -.219 2.303 1 2700 2.000 2.264B 1.955A 2.010 2.002 -.213 32 2.215 318 2725 ---- 2.176B 1.880A 1.880A 1.924 -.207 2.131 2 2750 ---- 2.093B 1.809A 1.809A 1.850 -.201 2.051 22 2775 ---- 2.013B 1.741A 1.741A 1.779 -.196 1.975 2800 ---- 1.937B 1.676A 1.676A 1.712 -.190 1.902 1 410 2825 ---- 1.865B 1.615A 1.615A 1.648 -.185 1.833 2850 ---- 1.796B 1.556A 1.556A 1.587 -.180 1.767 34 2875 ---- 1.730B 1.500A 1.500A 1.529 -.175 1.704 8 2900 ---- 1.667B 1.447A 1.447A 1.474 -.170 5 1.644 90 2925 ---- 1.607B 1.396A 1.396A 1.421 -.165 1.586 2950 ---- 1.550B 1.347A 1.347A 1.370 -.161 1.531 2 2975 ---- 1.495B 1.302A 1.302A 1.322 -.157 1.479 3000 1.330 1.443B 1.257A 1.274A 1.276 -.153 5 1.429 16 3367 3025 ---- 1.393B 1.215A 1.215A 1.231 -.150 1.381 5 3050 ---- 1.345B 1.175A 1.175A 1.189 -.146 1.335 1 3075 ---- 1.300B 1.131A 1.131A 1.149 -.143 1.292 150 3100 1.098 1.256B 1.094A 1.102B 1.110 -.140 3 1.250 1 17 3125 ---- 1.214B 1.058A 1.058A 1.073 -.137 1.210 3150 ---- 1.177B 1.025A 1.025A 1.038 -.133 1.171 1 3175 ---- 1.141B .992A .992A 1.004 -.130 1.134 3200 ---- 1.104B .960A .960A .972 -.127 2 1.099 2 446 3225 ---- 1.068B .930A .930A .940 -.125 1.065 3250 ---- 1.035B .901A .901A .911 -.122 1.033 3275 ---- ---- .873A .873A .882 -.120 1.002 3300 ---- ---- .847A .847A .854 -.117 4 .971 2 47 3325 ---- ---- .822A .822A .828 -.115 .943 3350 ---- ---- .797A .797A .803 -.112 .915 13 3375 ---- ---- .773A .773A .778 -.110 .888 3400 ---- ---- .751A .751A .755 -.107 .862 1 7 3425 ---- ---- .729A .729A .732 -.105 .837 3450 ---- ---- .708A .708A .710 -.103 .813 3475 ---- ---- .688A .688A .689 -.101 .790 1 3500 ---- ---- .668A .668A .669 -.099 .768 16 2563 3525 ---- ---- .649A .649A .650 -.097 .747 3550 ---- ---- .631A .631A .631 -.095 .726 2 3575 ---- ---- .614A .614A .613 -.093 .706 3600 ---- ---- .597A .597A .595 -.092 .687 160 3625 ---- ---- .581A .581A .578 -.090 .668 3650 ---- ---- .565A .565A .562 -.088 .650 2 3675 ---- ---- .549A .549A .546 -.087 .633 3700 ---- ---- .536A .536A .531 -.085 .616 75 3725 ---- ---- .521A .521A .516 -.084 .600 3750 ---- ---- .508A .508A .502 -.082 .584 4 3775 ---- ---- .495A .495A .488 -.081 .569 3800 ---- ---- .482A .482A .474 -.081 .555 1 3825 ---- ---- .470A .470A .461 -.080 .541 2 3850 ---- ---- .458A .458A .449 -.078 .527 3 3875 ---- ---- .447A .447A .437 -.077 .514 3900 ---- ---- .435A .435A .425 -.076 .501 3925 ---- ---- .425A .425A .414 -.075 .489 1 3950 ---- ---- .414A .414A .403 -.074 .477 3975 ---- ---- .404A .404A .393 -.072 .465 4000 .440 .440 .389A .390 .383 -.071 11 .454 100 1890 4025 ---- ---- .385A .385A .373 -.070 .443 4050 ---- ---- .376A .376A .364 -.069 .433 4075 ---- ---- .368A .368A .355 -.068 .423 4500 .250 .250 .250 .250 .241 -.051 4 .292 9 57 5000 .175 .175 .175 .175 .167 -.034 5 .201 100 1891 6000 ---- ---- .108A .108A .098 -.013 .111 353 7000 ---- ---- ---- ---- .065 -.006 .071 22 725 ---- ---- ---- ---- 18.589 -.376 18.965 750 ---- ---- ---- ---- 18.339 -.376 18.715 7500 ---- ---- ---- ---- .054 -.005 .059 55 775 ---- ---- ---- ---- 18.089 -.376 18.465 800 ---- ---- ---- ---- 17.839 -.376 18.215 1 8000 ---- ---- ---- ---- .046 -.005 .051 825 ---- ---- ---- ---- 17.589 -.376 17.965 850 ---- ---- ---- ---- 17.339 -.376 17.715 875 ---- ---- ---- ---- 17.089 -.376 17.465 900 ---- ---- ---- ---- 16.839 -.376 17.215 9000 ---- ---- ---- ---- .034 -.007 .041 5 925 ---- ---- ---- ---- 16.589 -.376 16.965 950 ---- ---- ---- ---- 16.339 -.376 16.715 975 ---- ---- ---- ---- 16.089 -.376 16.465 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .065 -.007 .072 1 1100 ---- ---- ---- ---- 15.145 -.382 15.527 1125 ---- ---- ---- ---- 14.895 -.382 15.277 1150 ---- ---- ---- ---- 14.645 -.382 15.027 1175 ---- ---- ---- ---- 14.395 -.382 14.777 1200 ---- ---- ---- ---- 14.145 -.382 14.527 1225 ---- ---- ---- ---- 13.895 -.382 14.277 1250 ---- ---- ---- ---- 13.645 -.382 14.027 1275 ---- ---- ---- ---- 13.395 -.382 13.777 1300 ---- ---- ---- ---- 13.145 -.382 13.527 1325 ---- ---- ---- ---- 12.895 -.382 13.277 1350 ---- ---- ---- ---- 12.645 -.382 13.027 1375 ---- ---- ---- ---- 12.395 -.382 12.777 1400 ---- ---- ---- ---- 12.145 -.382 12.527 1425 ---- ---- ---- ---- 11.895 -.382 12.277 1450 ---- ---- ---- ---- 11.645 -.382 12.027 1475 ---- ---- ---- ---- 11.395 -.382 11.777 1500 ---- ---- ---- ---- 11.146 -.381 11.527 1525 ---- ---- ---- ---- 10.898 -.381 11.279 1550 ---- ---- ---- ---- 10.652 -.380 11.032 1575 ---- ---- ---- ---- 10.407 -.380 10.787 1600 ---- ---- ---- ---- 10.165 -.378 10.543 1625 ---- ---- ---- ---- 9.924 -.377 10.301 1650 ---- ---- ---- ---- 9.685 -.376 10.061 1675 ---- ---- ---- ---- 9.448 -.375 9.823 1700 ---- ---- 9.080A 9.080A 9.214 -.373 9.587 1725 ---- 9.468B 8.850A 8.850A 8.981 -.373 9.354 1750 ---- 9.318B 8.622A 8.622A 8.751 -.371 9.122 1775 ---- 9.086B 8.396A 8.396A 8.524 -.369 8.893 1800 ---- 8.856B 8.172A 8.172A 8.298 -.368 8.666 1825 ---- 8.629B 7.951A 7.951A 8.076 -.365 8.441 1850 ---- 8.404B 7.728A 7.728A 7.856 -.363 8.219 1875 ---- 8.181B 7.515A 7.515A 7.639 -.361 8.000 1900 ---- 7.961B 7.303A 7.303A 7.425 -.358 7.783 1925 ---- 7.744B 7.089A 7.089A 7.213 -.356 7.569 1950 ---- 7.530B 6.883A 6.883A 7.005 -.353 7.358 1975 ---- 7.319B 6.680A 6.680A 6.800 -.350 7.150 2000 ---- 7.110B 6.481A 6.481A 6.599 -.347 6.946 2025 ---- 6.905B 6.285A 6.285A 6.401 -.343 6.744 2050 ---- 6.704B 6.095A 6.095A 6.206 -.340 6.546 2075 ---- 6.506B 5.903A 5.903A 6.016 -.336 6.352 2100 ---- 6.311B 5.719A 5.719A 5.829 -.332 6.161 2125 ---- 6.120B 5.538A 5.538A 5.646 -.328 5.974 2150 ---- 5.933B 5.361A 5.361A 5.467 -.323 5.790 2175 ---- 5.749B 5.190A 5.190A 5.292 -.319 5.611 2200 ---- 5.570B 5.022A 5.022A 5.121 -.314 5.435 2225 ---- 5.395B 4.858A 4.858A 4.955 -.309 5.264 2250 ---- 5.223B 4.699A 4.699A 4.793 -.304 5.097 2275 ---- 5.057B 4.545A 4.545A 4.635 -.299 4.934 2300 ---- 4.894B 4.395A 4.395A 4.482 -.294 4.776 26 2325 ---- 4.736B 4.249A 4.249A 4.334 -.288 4.622 2350 ---- 4.583B 4.108A 4.108A 4.190 -.283 4.473 2375 ---- 4.433B 3.972A 3.972A 4.051 -.277 4.328 2400 ---- 4.289B 3.841A 3.841A 3.916 -.272 4.188 90 2425 ---- 4.149B 3.714A 3.714A 3.786 -.266 4.052 2450 ---- 4.013B 3.591A 3.591A 3.660 -.260 3.920 2475 ---- 3.882B 3.473A 3.473A 3.539 -.254 3.793 2500 ---- 3.756B 3.359A 3.359A 3.422 -.248 3.670 26 2525 ---- 3.633B 3.249A 3.249A 3.309 -.243 3.552 28 2550 ---- 3.515B 3.143A 3.143A 3.200 -.238 3.438 2575 ---- 3.401B 3.042A 3.042A 3.096 -.232 3.328 2600 ---- 3.291B 2.944A 2.944A 2.995 -.227 3.222 25 2625 ---- 3.186B 2.850A 2.850A 2.898 -.222 3.120 2650 ---- 3.084B 2.760A 2.760A 2.805 -.217 3.022 120 2675 ---- 2.986B 2.673A 2.673A 2.715 -.214 2.929 2700 ---- 2.892B 2.590A 2.590A 2.629 -.210 2.839 1 2725 ---- 2.801B 2.510A 2.510A 2.546 -.206 2.752 1 2750 ---- 2.713B 2.433A 2.433A 2.466 -.203 2.669 1 2775 ---- 2.630B 2.359A 2.359A 2.389 -.201 2.590 1 2800 ---- 2.549B 2.288A 2.288A 2.316 -.198 2.514 97 2825 ---- 2.471B 2.220A 2.220A 2.245 -.195 2.440 2850 ---- 2.397B 2.155A 2.155A 2.177 -.193 2.370 2875 ---- 2.325B 2.093A 2.093A 2.112 -.190 2.302 2900 ---- 2.256B 2.033A 2.033A 2.050 -.187 2.237 2925 ---- 2.190B 1.975A 1.975A 1.989 -.185 2.174 2950 ---- 2.127B 1.919A 1.919A 1.932 -.182 2.114 2975 ---- 2.066B 1.866A 1.866A 1.876 -.179 2.055 10 3000 ---- 2.007B 1.815A 1.815A 1.823 -.176 1.999 35 3025 ---- 1.950B 1.765A 1.765A 1.772 -.173 1.945 3050 ---- 1.896B 1.718A 1.718A 1.722 -.170 1.892 3075 ---- 1.843B 1.672A 1.672A 1.675 -.167 1.842 3100 ---- ---- 1.628A 1.628A 1.629 -.164 1.793 3125 ---- ---- 1.585A 1.585A 1.585 -.161 1.746 3150 ---- ---- 1.544A 1.544A 1.542 -.158 1.700 3175 ---- ---- 1.505A 1.505A 1.501 -.156 1.657 3200 ---- ---- 1.467A 1.467A 1.461 -.153 1.614 3225 ---- ---- 1.430A 1.430A 1.422 -.152 1.574 3250 ---- ---- 1.388A 1.388A 1.385 -.149 1.534 3275 ---- ---- 1.353A 1.353A 1.349 -.147 1.496 3300 ---- ---- 1.320A 1.320A 1.314 -.146 1.460 90 3325 ---- ---- 1.288A 1.288A 1.280 -.144 1.424 3350 ---- ---- 1.257A 1.257A 1.247 -.143 1.390 8 3375 ---- ---- 1.226A 1.226A 1.215 -.142 1.357 9 3400 ---- ---- 1.196A 1.196A 1.184 -.141 1.325 109 3425 ---- ---- 1.167A 1.167A 1.154 -.140 1.294 3450 ---- ---- 1.139A 1.139A 1.125 -.140 1.265 3475 ---- ---- 1.112A 1.112A 1.097 -.139 1.236 3500 ---- ---- 1.086A 1.086A 1.071 -.137 65 1.208 268 3525 ---- ---- 1.061A 1.061A 1.045 -.136 1.181 3550 ---- ---- 1.036A 1.036A 1.020 -.135 1.155 3575 ---- ---- 1.013A 1.013A .996 -.133 1.129 3600 ---- ---- .990A .990A .972 -.132 1.104 3625 ---- ---- .967A .967A .950 -.131 1.081 3650 ---- ---- .946A .946A .928 -.129 1.057 3675 ---- ---- .925A .925A .907 -.128 1.035 3700 ---- ---- .905A .905A .887 -.126 1.013 4000 .779 .779 .685 .685 .688 -.108 117 .796 50 158 5000 ---- ---- .362A .362A .349 -.063 .412 50 50 7000 ---- ---- .159A .159A .144 -.019 .163 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.491 -.366 16.857 1025 ---- ---- ---- ---- 16.241 -.366 16.607 1050 ---- ---- ---- ---- 15.991 -.366 16.357 1075 ---- ---- ---- ---- 15.741 -.366 16.107 1100 ---- ---- ---- ---- 15.491 -.366 15.857 1125 ---- ---- ---- ---- 15.241 -.366 15.607 1150 ---- ---- ---- ---- 14.991 -.366 15.357 1175 ---- ---- ---- ---- 14.741 -.366 15.107 1200 ---- ---- ---- ---- 14.491 -.366 14.857 1225 ---- ---- ---- ---- 14.241 -.366 14.607 1250 ---- ---- ---- ---- 13.991 -.366 14.357 1275 ---- ---- ---- ---- 13.741 -.366 14.107 1300 ---- ---- ---- ---- 13.491 -.366 13.857 1325 ---- ---- ---- ---- 13.241 -.366 13.607 1350 ---- ---- ---- ---- 12.991 -.366 13.357 1375 ---- ---- ---- ---- 12.741 -.366 13.107 1400 ---- ---- ---- ---- 12.493 -.365 12.858 1425 ---- ---- ---- ---- 12.248 -.363 12.611 1450 ---- ---- ---- ---- 12.005 -.361 12.366 1475 ---- ---- ---- ---- 11.764 -.359 12.123 1500 ---- ---- ---- ---- 11.525 -.358 11.883 1525 ---- ---- ---- ---- 11.288 -.357 11.645 1550 ---- ---- ---- ---- 11.054 -.355 11.409 1575 ---- ---- ---- ---- 10.822 -.353 11.175 1600 ---- ---- ---- ---- 10.592 -.351 10.943 1625 ---- ---- ---- ---- 10.364 -.349 10.713 1650 ---- ---- ---- ---- 10.138 -.347 10.485 1675 ---- ---- ---- ---- 9.915 -.345 10.260 1700 ---- ---- ---- ---- 9.693 -.343 10.036 1725 ---- ---- ---- ---- 9.475 -.340 9.815 1750 ---- ---- ---- ---- 9.258 -.339 9.597 1775 ---- ---- ---- ---- 9.044 -.337 9.381 1800 ---- ---- ---- ---- 8.833 -.334 9.167 1825 ---- ---- ---- ---- 8.624 -.332 8.956 1850 ---- ---- ---- ---- 8.419 -.329 8.748 1875 ---- ---- ---- ---- 8.216 -.326 8.542 1900 ---- ---- ---- ---- 8.016 -.323 8.339 1925 ---- ---- ---- ---- 7.819 -.321 8.140 1950 ---- ---- ---- ---- 7.625 -.318 7.943 1975 ---- ---- ---- ---- 7.435 -.315 7.750 2000 ---- ---- ---- ---- 7.248 -.313 7.561 2025 ---- ---- ---- ---- 7.065 -.309 7.374 2050 ---- ---- ---- ---- 6.886 -.306 7.192 2075 ---- ---- ---- ---- 6.711 -.302 7.013 2100 ---- ---- ---- ---- 6.539 -.299 6.838 2125 ---- ---- ---- ---- 6.371 -.296 6.667 2150 ---- ---- ---- ---- 6.207 -.292 6.499 2175 ---- ---- ---- ---- 6.046 -.289 6.335 2200 ---- ---- ---- ---- 5.889 -.286 6.175 2225 ---- ---- ---- ---- 5.736 -.282 6.018 2250 ---- ---- ---- ---- 5.587 -.278 5.865 2275 ---- ---- ---- ---- 5.441 -.274 5.715 2300 ---- ---- ---- ---- 5.298 -.271 5.569 2325 ---- ---- ---- ---- 5.159 -.267 5.426 2350 ---- ---- ---- ---- 5.023 -.264 5.287 2375 ---- ---- ---- ---- 4.891 -.260 5.151 2400 ---- ---- ---- ---- 4.763 -.256 5.019 2425 ---- ---- ---- ---- 4.638 -.252 4.890 2450 ---- ---- ---- ---- 4.517 -.249 4.766 2475 ---- ---- ---- ---- 4.400 -.245 4.645 2500 ---- ---- ---- ---- 4.287 -.242 4.529 2525 ---- ---- ---- ---- 4.179 -.237 4.416 2550 ---- ---- ---- ---- 4.073 -.234 4.307 2575 ---- ---- ---- ---- 3.969 -.231 4.200 2600 ---- ---- ---- ---- 3.867 -.227 4.094 2625 ---- ---- ---- ---- 3.767 -.223 3.990 12 2650 ---- ---- ---- ---- 3.669 -.220 3.889 1 2675 ---- ---- ---- ---- 3.575 -.216 3.791 2700 ---- ---- ---- ---- 3.485 -.212 3.697 5 2725 ---- ---- ---- ---- 3.397 -.209 3.606 2750 ---- ---- ---- ---- 3.312 -.206 3.518 2775 ---- ---- ---- ---- 3.230 -.202 3.432 2800 ---- ---- ---- ---- 3.151 -.199 3.350 10 2825 ---- ---- ---- ---- 3.075 -.195 3.270 2850 ---- ---- ---- ---- 3.001 -.192 3.193 2875 ---- ---- ---- ---- 2.930 -.189 3.119 2900 ---- ---- ---- ---- 2.861 -.186 3.047 2925 ---- ---- ---- ---- 2.794 -.184 2.978 2950 ---- ---- ---- ---- 2.730 -.180 2.910 2975 ---- ---- ---- ---- 2.668 -.177 2.845 3000 ---- ---- ---- ---- 2.608 -.175 2.783 5 3025 ---- ---- ---- ---- 2.550 -.172 2.722 3050 ---- ---- ---- ---- 2.494 -.169 2.663 3075 ---- ---- ---- ---- 2.440 -.166 2.606 3100 ---- ---- ---- ---- 2.387 -.164 2.551 10 3125 ---- ---- ---- ---- 2.337 -.160 2.497 3150 ---- ---- ---- ---- 2.287 -.158 2.445 3175 ---- ---- ---- ---- 2.239 -.156 2.395 3200 ---- ---- ---- ---- 2.193 -.153 2.346 3225 ---- ---- ---- ---- 2.148 -.150 2.298 3250 ---- ---- ---- ---- 2.104 -.148 2.252 3275 ---- ---- ---- ---- 2.061 -.146 2.207 3300 ---- ---- ---- ---- 2.020 -.143 2.163 3325 ---- ---- ---- ---- 1.979 -.142 2.121 3350 ---- ---- ---- ---- 1.940 -.139 2.079 3375 ---- ---- ---- ---- 1.902 -.137 2.039 3400 ---- ---- ---- ---- 1.864 -.136 2.000 3425 ---- ---- ---- ---- 1.828 -.133 1.961 3450 ---- ---- ---- ---- 1.793 -.131 1.924 3475 ---- ---- ---- ---- 1.759 -.129 1.888 3500 ---- ---- ---- ---- 1.726 -.127 1.853 3525 ---- ---- ---- ---- 1.693 -.126 1.819 3550 ---- ---- ---- ---- 1.662 -.123 1.785 3575 ---- ---- ---- ---- 1.631 -.122 1.753 3600 ---- ---- ---- ---- 1.602 -.119 1.721 3625 ---- ---- ---- ---- 1.573 -.118 1.691 3650 ---- ---- ---- ---- 1.545 -.116 1.661 3675 ---- ---- ---- ---- 1.517 -.115 1.632 3700 ---- ---- ---- ---- 1.491 -.113 1.604 3725 ---- ---- ---- ---- 1.465 -.111 1.576 3750 ---- ---- ---- ---- 1.440 -.110 1.550 3775 ---- ---- ---- ---- 1.415 -.109 1.524 3800 ---- ---- ---- ---- 1.392 -.106 1.498 3825 ---- ---- ---- ---- 1.368 -.106 1.474 3850 ---- ---- ---- ---- 1.346 -.104 1.450 3875 ---- ---- ---- ---- 1.324 -.102 1.426 3900 ---- ---- ---- ---- 1.303 -.101 1.404 3925 ---- ---- ---- ---- 1.282 -.100 1.382 3950 ---- ---- ---- ---- 1.262 -.098 1.360 3975 ---- ---- ---- ---- 1.242 -.097 1.339 4000 ---- ---- ---- ---- 1.223 -.096 1.319 4025 ---- ---- ---- ---- 1.205 -.094 1.299 4050 ---- ---- ---- ---- 1.187 -.093 1.280 4075 ---- ---- ---- ---- 1.169 -.092 1.261 4100 ---- ---- ---- ---- 1.152 -.091 1.243 725 ---- ---- ---- ---- 19.241 -.366 19.607 750 ---- ---- ---- ---- 18.991 -.366 19.357 775 ---- ---- ---- ---- 18.741 -.366 19.107 800 ---- ---- ---- ---- 18.491 -.366 18.857 825 ---- ---- ---- ---- 18.241 -.366 18.607 850 ---- ---- ---- ---- 17.991 -.366 18.357 875 ---- ---- ---- ---- 17.741 -.366 18.107 900 ---- ---- ---- ---- 17.491 -.366 17.857 925 ---- ---- ---- ---- 17.241 -.366 17.607 950 ---- ---- ---- ---- 16.991 -.366 17.357 975 ---- ---- ---- ---- 16.741 -.366 17.107 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.951 -.366 17.317 1025 ---- ---- ---- ---- 16.701 -.366 17.067 1050 ---- ---- ---- ---- 16.451 -.366 16.817 1075 ---- ---- ---- ---- 16.201 -.366 16.567 1100 ---- ---- ---- ---- 15.951 -.366 16.317 1125 ---- ---- ---- ---- 15.701 -.366 16.067 1150 ---- ---- ---- ---- 15.451 -.366 15.817 1175 ---- ---- ---- ---- 15.201 -.366 15.567 1200 ---- ---- ---- ---- 14.951 -.366 15.317 1225 ---- ---- ---- ---- 14.701 -.366 15.067 1250 ---- ---- ---- ---- 14.451 -.366 14.817 1275 ---- ---- ---- ---- 14.201 -.366 14.567 1300 ---- ---- ---- ---- 13.953 -.365 14.318 1325 ---- ---- ---- ---- 13.708 -.363 14.071 1350 ---- ---- ---- ---- 13.464 -.362 13.826 1375 ---- ---- ---- ---- 13.222 -.361 13.583 1400 ---- ---- ---- ---- 12.982 -.359 13.341 1425 ---- ---- ---- ---- 12.744 -.358 13.102 1450 ---- ---- ---- ---- 12.508 -.356 12.864 1475 ---- ---- ---- ---- 12.273 -.355 12.628 1500 ---- ---- ---- ---- 12.040 -.353 12.393 1525 ---- ---- ---- ---- 11.809 -.352 12.161 1550 ---- ---- ---- ---- 11.579 -.351 11.930 1575 ---- ---- ---- ---- 11.352 -.348 11.700 1600 ---- ---- ---- ---- 11.126 -.347 11.473 1625 ---- ---- ---- ---- 10.902 -.345 11.247 1650 ---- ---- ---- ---- 10.680 -.343 11.023 1675 ---- ---- ---- ---- 10.459 -.342 10.801 1700 ---- ---- ---- ---- 10.241 -.340 10.581 1725 ---- ---- ---- ---- 10.025 -.338 10.363 1750 ---- ---- ---- ---- 9.812 -.335 10.147 1775 ---- ---- ---- ---- 9.601 -.333 9.934 1800 ---- ---- ---- ---- 9.393 -.331 9.724 1825 ---- ---- ---- ---- 9.188 -.329 9.517 1850 ---- ---- ---- ---- 8.986 -.327 9.313 1875 ---- ---- ---- ---- 8.789 -.323 9.112 1900 ---- ---- ---- ---- 8.595 -.321 8.916 1925 ---- ---- ---- ---- 8.405 -.318 8.723 1950 ---- ---- ---- ---- 8.220 -.315 8.535 1975 ---- ---- ---- ---- 8.039 -.313 8.352 2000 ---- ---- ---- ---- 7.862 -.310 8.172 2025 ---- ---- ---- ---- 7.689 -.307 7.996 2050 ---- ---- ---- ---- 7.521 -.303 7.824 2075 ---- ---- ---- ---- 7.355 -.301 7.656 2100 ---- ---- ---- ---- 7.194 -.297 7.491 2125 ---- ---- ---- ---- 7.036 -.294 7.330 2150 ---- ---- ---- ---- 6.882 -.291 7.173 2175 ---- ---- ---- ---- 6.731 -.288 7.019 2200 ---- ---- ---- ---- 6.584 -.285 6.869 2225 ---- ---- ---- ---- 6.440 -.282 6.722 2250 ---- ---- ---- ---- 6.300 -.279 6.579 2275 ---- ---- ---- ---- 6.164 -.275 6.439 2300 ---- ---- ---- ---- 6.031 -.271 6.302 2325 ---- ---- ---- ---- 5.901 -.268 6.169 2350 ---- ---- ---- ---- 5.774 -.266 6.040 2375 ---- ---- ---- ---- 5.651 -.262 5.913 2400 ---- ---- ---- ---- 5.531 -.259 5.790 2425 ---- ---- ---- ---- 5.413 -.256 5.669 2450 ---- ---- ---- ---- 5.299 -.253 5.552 2475 ---- ---- ---- ---- 5.188 -.249 5.437 2500 ---- ---- ---- ---- 5.079 -.246 5.325 2525 ---- ---- ---- ---- 4.973 -.243 5.216 2550 ---- ---- ---- ---- 4.870 -.240 5.110 2575 ---- ---- ---- ---- 4.769 -.237 5.006 2600 ---- ---- ---- ---- 4.671 -.233 4.904 2625 ---- ---- ---- ---- 4.575 -.230 4.805 2650 ---- ---- ---- ---- 4.481 -.227 4.708 2675 ---- ---- ---- ---- 4.389 -.224 4.613 2700 ---- ---- ---- ---- 4.299 -.222 4.521 2725 ---- ---- ---- ---- 4.211 -.219 4.430 2750 ---- ---- ---- ---- 4.125 -.216 4.341 2775 ---- ---- ---- ---- 4.041 -.213 4.254 2800 ---- ---- ---- ---- 3.960 -.209 4.169 2825 ---- ---- ---- ---- 3.880 -.207 4.087 2850 ---- ---- ---- ---- 3.801 -.205 4.006 2875 ---- ---- ---- ---- 3.725 -.202 3.927 2900 ---- ---- ---- ---- 3.651 -.199 3.850 2925 ---- ---- ---- ---- 3.579 -.196 3.775 2950 ---- ---- ---- ---- 3.508 -.194 3.702 2975 ---- ---- ---- ---- 3.440 -.191 3.631 3000 ---- ---- ---- ---- 3.373 -.188 3.561 3025 ---- ---- ---- ---- 3.308 -.186 3.494 3050 ---- ---- ---- ---- 3.245 -.183 3.428 3075 ---- ---- ---- ---- 3.184 -.181 3.365 3100 ---- ---- ---- ---- 3.124 -.178 3.302 3125 ---- ---- ---- ---- 3.066 -.176 3.242 3150 ---- ---- ---- ---- 3.010 -.173 3.183 3175 ---- ---- ---- ---- 2.955 -.171 3.126 3200 ---- ---- ---- ---- 2.901 -.169 3.070 3225 ---- ---- ---- ---- 2.849 -.167 3.016 3250 ---- ---- ---- ---- 2.799 -.164 2.963 3275 ---- ---- ---- ---- 2.749 -.163 2.912 3300 ---- ---- ---- ---- 2.702 -.159 2.861 3325 ---- ---- ---- ---- 2.655 -.158 2.813 3350 ---- ---- ---- ---- 2.609 -.156 2.765 3375 ---- ---- ---- ---- 2.565 -.154 2.719 3400 ---- ---- ---- ---- 2.522 -.152 2.674 3425 ---- ---- ---- ---- 2.480 -.150 2.630 3450 ---- ---- ---- ---- 2.439 -.148 2.587 3475 ---- ---- ---- ---- 2.399 -.146 2.545 3500 ---- ---- ---- ---- 2.360 -.145 2.505 3525 ---- ---- ---- ---- 2.323 -.142 2.465 3550 ---- ---- ---- ---- 2.286 -.140 2.426 3575 ---- ---- ---- ---- 2.250 -.139 2.389 3600 ---- ---- ---- ---- 2.215 -.137 2.352 3625 ---- ---- ---- ---- 2.180 -.136 2.316 3650 ---- ---- ---- ---- 2.147 -.134 2.281 3675 ---- ---- ---- ---- 2.114 -.132 2.246 3700 ---- ---- ---- ---- 2.082 -.131 2.213 3725 ---- ---- ---- ---- 2.051 -.129 2.180 3750 ---- ---- ---- ---- 2.021 -.128 2.149 3775 ---- ---- ---- ---- 1.991 -.126 2.117 3800 ---- ---- ---- ---- 1.963 -.124 2.087 3825 ---- ---- ---- ---- 1.934 -.123 2.057 3850 ---- ---- ---- ---- 1.907 -.121 2.028 3875 ---- ---- ---- ---- 1.880 -.120 2.000 3900 ---- ---- ---- ---- 1.854 -.119 1.973 3925 ---- ---- ---- ---- 1.828 -.118 1.946 3950 ---- ---- ---- ---- 1.803 -.116 1.919 3975 ---- ---- ---- ---- 1.779 -.115 1.894 4000 ---- ---- ---- ---- 1.755 -.114 1.869 4025 ---- ---- ---- ---- 1.732 -.112 1.844 4050 ---- ---- ---- ---- 1.709 -.111 1.820 4075 ---- ---- ---- ---- 1.687 -.110 1.797 4100 ---- ---- ---- ---- 1.665 -.109 1.774 5000 ---- ---- ---- ---- 1.136 -.078 1.214 6000 ---- ---- ---- ---- .872 -.061 .933 725 ---- ---- ---- ---- 19.701 -.366 20.067 750 ---- ---- ---- ---- 19.451 -.366 19.817 775 ---- ---- ---- ---- 19.201 -.366 19.567 800 ---- ---- ---- ---- 18.951 -.366 19.317 825 ---- ---- ---- ---- 18.701 -.366 19.067 850 ---- ---- ---- ---- 18.451 -.366 18.817 875 ---- ---- ---- ---- 18.201 -.366 18.567 900 ---- ---- ---- ---- 17.951 -.366 18.317 925 ---- ---- ---- ---- 17.701 -.366 18.067 950 ---- ---- ---- ---- 17.451 -.366 17.817 975 ---- ---- ---- ---- 17.201 -.366 17.567 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.114 -.366 17.480 1025 ---- ---- ---- ---- 16.864 -.366 17.230 1050 ---- ---- ---- ---- 16.614 -.366 16.980 1075 ---- ---- ---- ---- 16.364 -.366 16.730 1100 ---- ---- ---- ---- 16.114 -.366 16.480 1125 ---- ---- ---- ---- 15.864 -.366 16.230 1150 ---- ---- ---- ---- 15.616 -.365 15.981 1175 ---- ---- ---- ---- 15.370 -.364 15.734 1200 ---- ---- ---- ---- 15.126 -.363 15.489 1225 ---- ---- ---- ---- 14.884 -.362 15.246 1250 ---- ---- ---- ---- 14.645 -.361 15.006 1275 ---- ---- ---- ---- 14.408 -.359 14.767 1300 ---- ---- ---- ---- 14.172 -.358 14.530 1325 ---- ---- ---- ---- 13.938 -.357 14.295 1350 ---- ---- ---- ---- 13.707 -.355 14.062 1375 ---- ---- ---- ---- 13.477 -.354 13.831 1400 ---- ---- ---- ---- 13.248 -.353 13.601 1425 ---- ---- ---- ---- 13.021 -.352 13.373 1450 ---- ---- ---- ---- 12.796 -.350 13.146 1475 ---- ---- ---- ---- 12.573 -.348 12.921 1500 ---- ---- ---- ---- 12.351 -.347 12.698 1525 ---- ---- ---- ---- 12.131 -.345 12.476 1550 ---- ---- ---- ---- 11.912 -.343 12.255 1575 ---- ---- ---- ---- 11.695 -.341 12.036 1600 ---- ---- ---- ---- 11.479 -.340 11.819 1625 ---- ---- ---- ---- 11.266 -.338 11.604 1650 ---- ---- ---- ---- 11.054 -.336 11.390 1675 ---- ---- ---- ---- 10.844 -.334 11.178 1700 ---- ---- ---- ---- 10.636 -.332 10.968 1725 ---- ---- ---- ---- 10.430 -.330 10.760 1750 ---- ---- ---- ---- 10.226 -.328 10.554 1775 ---- ---- ---- ---- 10.024 -.327 10.351 1800 ---- ---- ---- ---- 9.826 -.324 10.150 1825 ---- ---- ---- ---- 9.630 -.322 9.952 1850 ---- ---- ---- ---- 9.438 -.320 9.758 1875 ---- ---- ---- ---- 9.250 -.317 9.567 1900 ---- ---- ---- ---- 9.065 -.315 9.380 1925 ---- ---- ---- ---- 8.885 -.312 9.197 1950 ---- ---- ---- ---- 8.709 -.310 9.019 1975 ---- ---- ---- ---- 8.538 -.307 8.845 2000 ---- ---- ---- ---- 8.371 -.304 8.675 2025 ---- ---- ---- ---- 8.209 -.301 8.510 2050 ---- ---- ---- ---- 8.050 -.299 8.349 2075 ---- ---- ---- ---- 7.896 -.296 8.192 2100 ---- ---- ---- ---- 7.745 -.293 8.038 2125 ---- ---- ---- ---- 7.597 -.291 7.888 2150 ---- ---- ---- ---- 7.453 -.288 7.741 2175 ---- ---- ---- ---- 7.313 -.284 7.597 2200 ---- ---- ---- ---- 7.175 -.282 7.457 2225 ---- ---- ---- ---- 7.041 -.279 7.320 2250 ---- ---- ---- ---- 6.911 -.276 7.187 2275 ---- ---- ---- ---- 6.783 -.273 7.056 2300 ---- ---- ---- ---- 6.659 -.270 6.929 2325 ---- ---- ---- ---- 6.538 -.267 6.805 2350 ---- ---- ---- ---- 6.420 -.264 6.684 2375 ---- ---- ---- ---- 6.305 -.261 6.566 2400 ---- ---- ---- ---- 6.192 -.259 6.451 2425 ---- ---- ---- ---- 6.083 -.256 6.339 2450 ---- ---- ---- ---- 5.976 -.253 6.229 2475 ---- ---- ---- ---- 5.872 -.250 6.122 2500 ---- ---- ---- ---- 5.770 -.248 6.018 2525 ---- ---- ---- ---- 5.671 -.245 5.916 2550 ---- ---- ---- ---- 5.574 -.242 5.816 2575 ---- ---- ---- ---- 5.479 -.240 5.719 2600 ---- ---- ---- ---- 5.387 -.237 5.624 2625 ---- ---- ---- ---- 5.296 -.235 5.531 2650 ---- ---- ---- ---- 5.207 -.232 5.439 2675 ---- ---- ---- ---- 5.121 -.229 5.350 2700 ---- ---- ---- ---- 5.036 -.226 5.262 2725 ---- ---- ---- ---- 4.952 -.225 5.177 2750 ---- ---- ---- ---- 4.871 -.221 5.092 2775 ---- ---- ---- ---- 4.790 -.220 5.010 2800 ---- ---- ---- ---- 4.712 -.217 4.929 2825 ---- ---- ---- ---- 4.635 -.215 4.850 2850 ---- ---- ---- ---- 4.560 -.212 4.772 2875 ---- ---- ---- ---- 4.486 -.210 4.696 2900 ---- ---- ---- ---- 4.414 -.208 4.622 2925 ---- ---- ---- ---- 4.344 -.205 4.549 2950 ---- ---- ---- ---- 4.276 -.202 4.478 2975 ---- ---- ---- ---- 4.209 -.200 4.409 3000 ---- ---- ---- ---- 4.143 -.199 4.342 3025 ---- ---- ---- ---- 4.080 -.196 4.276 3050 ---- ---- ---- ---- 4.018 -.194 4.212 3075 ---- ---- ---- ---- 3.957 -.192 4.149 3100 ---- ---- ---- ---- 3.899 -.189 4.088 3125 ---- ---- ---- ---- 3.841 -.188 4.029 3150 ---- ---- ---- ---- 3.785 -.186 3.971 3175 ---- ---- ---- ---- 3.731 -.183 3.914 3200 ---- ---- ---- ---- 3.678 -.181 3.859 3225 ---- ---- ---- ---- 3.626 -.179 3.805 3250 ---- ---- ---- ---- 3.575 -.178 3.753 3275 ---- ---- ---- ---- 3.526 -.176 3.702 3300 ---- ---- ---- ---- 3.478 -.174 3.652 3325 ---- ---- ---- ---- 3.431 -.172 3.603 3350 ---- ---- ---- ---- 3.385 -.171 3.556 3375 ---- ---- ---- ---- 3.341 -.168 3.509 3400 ---- ---- ---- ---- 3.297 -.167 3.464 3425 ---- ---- ---- ---- 3.254 -.166 3.420 3450 ---- ---- ---- ---- 3.213 -.164 3.377 3475 ---- ---- ---- ---- 3.172 -.162 3.334 3500 ---- ---- ---- ---- 3.133 -.160 3.293 3525 ---- ---- ---- ---- 3.094 -.159 3.253 3550 ---- ---- ---- ---- 3.056 -.158 3.214 3575 ---- ---- ---- ---- 3.019 -.156 3.175 3600 ---- ---- ---- ---- 2.983 -.155 3.138 3625 ---- ---- ---- ---- 2.948 -.153 3.101 3650 ---- ---- ---- ---- 2.914 -.151 3.065 3675 ---- ---- ---- ---- 2.880 -.150 3.030 3700 ---- ---- ---- ---- 2.847 -.148 2.995 3725 ---- ---- ---- ---- 2.814 -.148 2.962 3750 ---- ---- ---- ---- 2.783 -.146 2.929 3775 ---- ---- ---- ---- 2.752 -.144 2.896 3800 ---- ---- ---- ---- 2.722 -.143 2.865 3825 ---- ---- ---- ---- 2.692 -.142 2.834 3850 ---- ---- ---- ---- 2.663 -.141 2.804 3875 ---- ---- ---- ---- 2.635 -.139 2.774 3900 ---- ---- ---- ---- 2.607 -.138 2.745 3925 ---- ---- ---- ---- 2.580 -.137 2.717 3950 ---- ---- ---- ---- 2.554 -.135 2.689 3975 ---- ---- ---- ---- 2.528 -.134 2.662 4000 ---- ---- ---- ---- 2.502 -.133 2.635 4025 ---- ---- ---- ---- 2.477 -.132 2.609 4050 ---- ---- ---- ---- 2.453 -.131 2.584 4075 ---- ---- ---- ---- 2.429 -.130 2.559 4100 ---- ---- ---- ---- 2.406 -.129 2.535 4125 ---- ---- ---- ---- 2.383 -.128 2.511 925 ---- ---- ---- ---- 17.864 -.366 18.230 950 ---- ---- ---- ---- 17.614 -.366 17.980 975 ---- ---- ---- ---- 17.364 -.366 17.730 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.226 -.366 17.592 1025 ---- ---- ---- ---- 16.976 -.366 17.342 1050 ---- ---- ---- ---- 16.726 -.366 17.092 1075 ---- ---- ---- ---- 16.477 -.366 16.843 1100 ---- ---- ---- ---- 16.231 -.365 16.596 1125 ---- ---- ---- ---- 15.988 -.363 16.351 1150 ---- ---- ---- ---- 15.747 -.362 16.109 1175 ---- ---- ---- ---- 15.508 -.361 15.869 1200 ---- ---- ---- ---- 15.271 -.360 15.631 1225 ---- ---- ---- ---- 15.037 -.358 15.395 1250 ---- ---- ---- ---- 14.804 -.358 15.162 1275 ---- ---- ---- ---- 14.573 -.357 14.930 1300 ---- ---- ---- ---- 14.344 -.355 14.699 1325 ---- ---- ---- ---- 14.117 -.354 14.471 1350 ---- ---- ---- ---- 13.892 -.352 14.244 1375 ---- ---- ---- ---- 13.668 -.351 14.019 1400 ---- ---- ---- ---- 13.446 -.349 13.795 1425 ---- ---- ---- ---- 13.225 -.348 13.573 1450 ---- ---- ---- ---- 13.006 -.346 13.352 1475 ---- ---- ---- ---- 12.788 -.345 13.133 1500 ---- ---- ---- ---- 12.572 -.344 12.916 1525 ---- ---- ---- ---- 12.357 -.342 12.699 1550 ---- ---- ---- ---- 12.144 -.341 12.485 1575 ---- ---- ---- ---- 11.933 -.338 12.271 1600 ---- ---- ---- ---- 11.723 -.337 12.060 1625 ---- ---- ---- ---- 11.515 -.335 11.850 1650 ---- ---- ---- ---- 11.308 -.333 11.641 1675 ---- ---- ---- ---- 11.103 -.332 11.435 1700 ---- ---- ---- ---- 10.901 -.329 11.230 1725 ---- ---- ---- ---- 10.700 -.327 11.027 1750 ---- ---- ---- ---- 10.501 -.326 10.827 1775 ---- ---- ---- ---- 10.305 -.324 10.629 1800 ---- ---- ---- ---- 10.112 -.321 10.433 1825 ---- ---- ---- ---- 9.922 -.319 10.241 1850 ---- ---- ---- ---- 9.735 -.317 10.052 1875 ---- ---- ---- ---- 9.552 -.315 9.867 1900 ---- ---- ---- ---- 9.374 -.312 9.686 1925 ---- ---- ---- ---- 9.199 -.310 9.509 1950 ---- ---- ---- ---- 9.030 -.307 9.337 1975 ---- ---- ---- ---- 8.865 -.304 9.169 2000 ---- ---- ---- ---- 8.704 -.302 9.006 2025 ---- ---- ---- ---- 8.548 -.300 8.848 2050 ---- ---- ---- ---- 8.396 -.297 8.693 2075 ---- ---- ---- ---- 8.248 -.294 8.542 2100 ---- ---- ---- ---- 8.103 -.292 8.395 2125 ---- ---- ---- ---- 7.962 -.289 8.251 2150 ---- ---- ---- ---- 7.824 -.286 8.110 2175 ---- ---- ---- ---- 7.689 -.284 7.973 2200 ---- ---- ---- ---- 7.558 -.280 7.838 2225 ---- ---- ---- ---- 7.429 -.279 7.708 2250 ---- ---- ---- ---- 7.304 -.276 7.580 2275 ---- ---- ---- ---- 7.182 -.273 7.455 2300 ---- ---- ---- ---- 7.063 -.271 7.334 2325 ---- ---- ---- ---- 6.947 -.268 7.215 2350 ---- ---- ---- ---- 6.834 -.266 7.100 2375 ---- ---- ---- ---- 6.724 -.263 6.987 2400 ---- ---- ---- ---- 6.617 -.260 6.877 2425 ---- ---- ---- ---- 6.512 -.257 6.769 2450 ---- ---- ---- ---- 6.410 -.254 6.664 2475 ---- ---- ---- ---- 6.310 -.252 6.562 2500 ---- ---- ---- ---- 6.212 -.250 6.462 2525 ---- ---- ---- ---- 6.117 -.247 6.364 2550 ---- ---- ---- ---- 6.024 -.245 6.269 2575 ---- ---- ---- ---- 5.933 -.242 6.175 2600 ---- ---- ---- ---- 5.844 -.240 6.084 2625 ---- ---- ---- ---- 5.757 -.238 5.995 2650 ---- ---- ---- ---- 5.672 -.235 5.907 2675 ---- ---- ---- ---- 5.588 -.233 5.821 2700 ---- ---- ---- ---- 5.506 -.231 5.737 2725 ---- ---- ---- ---- 5.425 -.229 5.654 2750 ---- ---- ---- ---- 5.346 -.226 5.572 2775 ---- ---- ---- ---- 5.269 -.223 5.492 2800 ---- ---- ---- ---- 5.193 -.221 5.414 2825 ---- ---- ---- ---- 5.118 -.219 5.337 2850 ---- ---- ---- ---- 5.045 -.217 5.262 2875 ---- ---- ---- ---- 4.973 -.215 5.188 2900 ---- ---- ---- ---- 4.903 -.213 5.116 2925 ---- ---- ---- ---- 4.835 -.210 5.045 2950 ---- ---- ---- ---- 4.768 -.208 4.976 2975 ---- ---- ---- ---- 4.702 -.207 4.909 3000 ---- ---- ---- ---- 4.639 -.204 4.843 3025 ---- ---- ---- ---- 4.576 -.203 4.779 3050 ---- ---- ---- ---- 4.516 -.200 4.716 3075 ---- ---- ---- ---- 4.457 -.198 4.655 3100 ---- ---- ---- ---- 4.399 -.196 4.595 3125 ---- ---- ---- ---- 4.342 -.195 4.537 3150 ---- ---- ---- ---- 4.288 -.192 4.480 3175 ---- ---- ---- ---- 4.234 -.191 4.425 3200 ---- ---- ---- ---- 4.182 -.189 4.371 3225 ---- ---- ---- ---- 4.131 -.187 4.318 3250 ---- ---- ---- ---- 4.081 -.186 4.267 3275 ---- ---- ---- ---- 4.032 -.184 4.216 3300 ---- ---- ---- ---- 3.985 -.182 4.167 3325 ---- ---- ---- ---- 3.938 -.181 4.119 3350 ---- ---- ---- ---- 3.893 -.179 4.072 3375 ---- ---- ---- ---- 3.849 -.177 4.026 3400 ---- ---- ---- ---- 3.806 -.176 3.982 3425 ---- ---- ---- ---- 3.764 -.174 3.938 3450 ---- ---- ---- ---- 3.723 -.172 3.895 3475 ---- ---- ---- ---- 3.682 -.172 3.854 3500 ---- ---- ---- ---- 3.643 -.170 3.813 3525 ---- ---- ---- ---- 3.605 -.168 3.773 3550 ---- ---- ---- ---- 3.567 -.167 3.734 3575 ---- ---- ---- ---- 3.530 -.166 3.696 3600 ---- ---- ---- ---- 3.494 -.164 3.658 3625 ---- ---- ---- ---- 3.459 -.163 3.622 3650 ---- ---- ---- ---- 3.424 -.162 3.586 3675 ---- ---- ---- ---- 3.391 -.160 3.551 3700 ---- ---- ---- ---- 3.358 -.158 3.516 3725 ---- ---- ---- ---- 3.325 -.158 3.483 3750 ---- ---- ---- ---- 3.294 -.156 3.450 3775 ---- ---- ---- ---- 3.262 -.156 3.418 3800 ---- ---- ---- ---- 3.232 -.154 3.386 3825 ---- ---- ---- ---- 3.202 -.153 3.355 3850 ---- ---- ---- ---- 3.173 -.152 3.325 3875 ---- ---- ---- ---- 3.145 -.150 3.295 3900 ---- ---- ---- ---- 3.117 -.149 3.266 3925 ---- ---- ---- ---- 3.089 -.149 3.238 3950 ---- ---- ---- ---- 3.063 -.147 3.210 3975 ---- ---- ---- ---- 3.036 -.146 3.182 4000 ---- ---- ---- ---- 3.011 -.145 3.156 4025 ---- ---- ---- ---- 2.986 -.143 3.129 4050 ---- ---- ---- ---- 2.961 -.143 3.104 4075 ---- ---- ---- ---- 2.937 -.142 3.079 4100 ---- ---- ---- ---- 2.913 -.141 3.054 4125 ---- ---- ---- ---- 2.890 -.140 3.030 925 ---- ---- ---- ---- 17.976 -.366 18.342 950 ---- ---- ---- ---- 17.726 -.366 18.092 975 ---- ---- ---- ---- 17.476 -.366 17.842 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.776 -.364 18.140 1050 ---- ---- ---- ---- 17.534 -.363 17.897 1075 ---- ---- ---- ---- 17.295 -.362 17.657 1100 ---- ---- ---- ---- 17.058 -.362 17.420 1125 ---- ---- ---- ---- 16.824 -.360 17.184 1150 ---- ---- ---- ---- 16.591 -.360 16.951 1175 ---- ---- ---- ---- 16.361 -.359 16.720 1200 ---- ---- ---- ---- 16.133 -.357 16.490 1225 ---- ---- ---- ---- 15.906 -.357 16.263 1250 ---- ---- ---- ---- 15.682 -.355 16.037 1275 ---- ---- ---- ---- 15.459 -.354 15.813 1300 ---- ---- ---- ---- 15.238 -.353 15.591 1325 ---- ---- ---- ---- 15.018 -.352 15.370 1350 ---- ---- ---- ---- 14.800 -.351 15.151 1375 ---- ---- ---- ---- 14.584 -.349 14.933 1400 ---- ---- ---- ---- 14.369 -.348 14.717 1425 ---- ---- ---- ---- 14.155 -.347 14.502 1450 ---- ---- ---- ---- 13.943 -.345 14.288 1475 ---- ---- ---- ---- 13.732 -.343 14.075 1500 ---- ---- ---- ---- 13.522 -.342 13.864 1525 ---- ---- ---- ---- 13.314 -.340 13.654 1550 ---- ---- ---- ---- 13.106 -.339 13.445 1575 ---- ---- ---- ---- 12.900 -.338 13.238 1600 ---- ---- ---- ---- 12.695 -.336 13.031 1625 ---- ---- ---- ---- 12.492 -.334 12.826 1650 ---- ---- ---- ---- 12.289 -.333 12.622 1675 ---- ---- ---- ---- 12.089 -.330 12.419 1700 ---- ---- ---- ---- 11.889 -.329 12.218 1725 ---- ---- ---- ---- 11.691 -.328 12.019 1750 ---- ---- ---- ---- 11.495 -.325 11.820 1775 ---- ---- ---- ---- 11.300 -.324 11.624 1800 ---- ---- ---- ---- 11.107 -.322 11.429 1825 ---- ---- ---- ---- 10.917 -.319 11.236 1850 ---- ---- ---- ---- 10.728 -.318 11.046 1875 ---- ---- ---- ---- 10.542 -.316 10.858 1900 ---- ---- ---- ---- 10.359 -.313 10.672 1925 ---- ---- ---- ---- 10.179 -.311 10.490 1950 ---- ---- ---- ---- 10.002 -.310 10.312 1975 ---- ---- ---- ---- 9.830 -.307 10.137 2000 ---- ---- ---- ---- 9.662 -.305 9.967 2025 ---- ---- ---- ---- 9.499 -.302 9.801 2050 ---- ---- ---- ---- 9.340 -.301 9.641 2075 ---- ---- ---- ---- 9.187 -.298 9.485 2100 ---- ---- ---- ---- 9.038 -.296 9.334 2125 ---- ---- ---- ---- 8.894 -.294 9.188 2150 ---- ---- ---- ---- 8.754 -.291 9.045 2175 ---- ---- ---- ---- 8.618 -.288 8.906 2200 ---- ---- ---- ---- 8.484 -.287 8.771 2225 ---- ---- ---- ---- 8.355 -.283 8.638 2250 ---- ---- ---- ---- 8.228 -.281 8.509 2275 ---- ---- ---- ---- 8.104 -.279 8.383 2300 ---- ---- ---- ---- 7.984 -.276 8.260 2325 ---- ---- ---- ---- 7.867 -.274 8.141 2350 ---- ---- ---- ---- 7.752 -.272 8.024 2375 ---- ---- ---- ---- 7.641 -.269 7.910 2400 ---- ---- ---- ---- 7.532 -.267 7.799 2425 ---- ---- ---- ---- 7.426 -.265 7.691 2450 ---- ---- ---- ---- 7.323 -.262 7.585 2475 ---- ---- ---- ---- 7.222 -.260 7.482 2500 ---- ---- ---- ---- 7.124 -.258 7.382 2525 ---- ---- ---- ---- 7.028 -.256 7.284 2550 ---- ---- ---- ---- 6.935 -.253 7.188 2575 ---- ---- ---- ---- 6.843 -.252 7.095 2600 ---- ---- ---- ---- 6.754 -.249 7.003 2625 ---- ---- ---- ---- 6.667 -.247 6.914 2650 ---- ---- ---- ---- 6.582 -.245 6.827 2675 ---- ---- ---- ---- 6.499 -.242 6.741 2700 ---- ---- ---- ---- 6.417 -.241 6.658 2725 ---- ---- ---- ---- 6.337 -.239 6.576 2750 ---- ---- ---- ---- 6.259 -.236 6.495 2775 ---- ---- ---- ---- 6.182 -.234 6.416 2800 ---- ---- ---- ---- 6.106 -.232 6.338 2825 ---- ---- ---- ---- 6.032 -.230 6.262 2850 ---- ---- ---- ---- 5.958 -.229 6.187 2875 ---- ---- ---- ---- 5.886 -.227 6.113 2900 ---- ---- ---- ---- 5.816 -.224 6.040 2925 ---- ---- ---- ---- 5.746 -.223 5.969 2950 ---- ---- ---- ---- 5.678 -.221 5.899 2975 ---- ---- ---- ---- 5.611 -.219 5.830 3000 ---- ---- ---- ---- 5.546 -.217 5.763 3025 ---- ---- ---- ---- 5.482 -.215 5.697 3050 ---- ---- ---- ---- 5.419 -.213 5.632 3075 ---- ---- ---- ---- 5.358 -.211 5.569 3100 ---- ---- ---- ---- 5.298 -.210 5.508 3125 ---- ---- ---- ---- 5.239 -.209 5.448 3150 ---- ---- ---- ---- 5.182 -.207 5.389 3175 ---- ---- ---- ---- 5.127 -.205 5.332 3200 ---- ---- ---- ---- 5.073 -.203 5.276 3225 ---- ---- ---- ---- 5.020 -.201 5.221 3250 ---- ---- ---- ---- 4.968 -.200 5.168 3275 ---- ---- ---- ---- 4.917 -.199 5.116 3300 ---- ---- ---- ---- 4.868 -.197 5.065 3325 ---- ---- ---- ---- 4.820 -.195 5.015 3350 ---- ---- ---- ---- 4.773 -.194 4.967 3375 ---- ---- ---- ---- 4.727 -.192 4.919 3400 ---- ---- ---- ---- 4.682 -.191 4.873 3425 ---- ---- ---- ---- 4.638 -.190 4.828 3450 ---- ---- ---- ---- 4.595 -.188 4.783 3475 ---- ---- ---- ---- 4.554 -.186 4.740 3500 ---- ---- ---- ---- 4.513 -.185 4.698 3525 ---- ---- ---- ---- 4.473 -.184 4.657 3550 ---- ---- ---- ---- 4.434 -.182 4.616 3575 ---- ---- ---- ---- 4.395 -.182 4.577 3600 ---- ---- ---- ---- 4.358 -.180 4.538 3625 ---- ---- ---- ---- 4.321 -.179 4.500 3650 ---- ---- ---- ---- 4.286 -.177 4.463 3675 ---- ---- ---- ---- 4.250 -.177 4.427 3700 ---- ---- ---- ---- 4.216 -.175 4.391 3725 ---- ---- ---- ---- 4.182 -.174 4.356 3750 ---- ---- ---- ---- 4.149 -.173 4.322 3775 ---- ---- ---- ---- 4.117 -.172 4.289 3800 ---- ---- ---- ---- 4.085 -.171 4.256 3825 ---- ---- ---- ---- 4.054 -.170 4.224 3850 ---- ---- ---- ---- 4.024 -.168 4.192 3875 ---- ---- ---- ---- 3.994 -.167 4.161 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.898 -.363 18.261 1050 ---- ---- ---- ---- 17.662 -.362 18.024 1075 ---- ---- ---- ---- 17.428 -.361 17.789 1100 ---- ---- ---- ---- 17.197 -.360 17.557 1125 ---- ---- ---- ---- 16.968 -.359 17.327 1150 ---- ---- ---- ---- 16.741 -.358 17.099 1175 ---- ---- ---- ---- 16.516 -.357 16.873 1200 ---- ---- ---- ---- 16.293 -.356 16.649 1225 ---- ---- ---- ---- 16.071 -.355 16.426 1250 ---- ---- ---- ---- 15.852 -.353 16.205 1275 ---- ---- ---- ---- 15.634 -.352 15.986 1300 ---- ---- ---- ---- 15.417 -.351 15.768 1325 ---- ---- ---- ---- 15.202 -.350 15.552 1350 ---- ---- ---- ---- 14.989 -.349 15.338 1375 ---- ---- ---- ---- 14.777 -.347 15.124 1400 ---- ---- ---- ---- 14.566 -.346 14.912 1425 ---- ---- ---- ---- 14.357 -.344 14.701 1450 ---- ---- ---- ---- 14.148 -.344 14.492 1475 ---- ---- ---- ---- 13.942 -.341 14.283 1500 ---- ---- ---- ---- 13.736 -.340 14.076 1525 ---- ---- ---- ---- 13.531 -.339 13.870 1550 ---- ---- ---- ---- 13.328 -.337 13.665 1575 ---- ---- ---- ---- 13.125 -.336 13.461 1600 ---- ---- ---- ---- 12.924 -.334 13.258 1625 ---- ---- ---- ---- 12.724 -.333 13.057 1650 ---- ---- ---- ---- 12.526 -.331 12.857 1675 ---- ---- ---- ---- 12.328 -.330 12.658 1700 ---- ---- ---- ---- 12.132 -.328 12.460 1725 ---- ---- ---- ---- 11.938 -.326 12.264 1750 ---- ---- ---- ---- 11.745 -.324 12.069 1775 ---- ---- ---- ---- 11.554 -.322 11.876 1800 ---- ---- ---- ---- 11.364 -.320 11.684 1825 ---- ---- ---- ---- 11.176 -.319 11.495 1850 ---- ---- ---- ---- 10.991 -.316 11.307 1875 ---- ---- ---- ---- 10.808 -.315 11.123 1900 ---- ---- ---- ---- 10.628 -.313 10.941 1925 ---- ---- ---- ---- 10.452 -.310 10.762 1950 ---- ---- ---- ---- 10.279 -.308 10.587 1975 ---- ---- ---- ---- 10.110 -.306 10.416 2000 ---- ---- ---- ---- 9.945 -.304 10.249 2025 ---- ---- ---- ---- 9.786 -.302 10.088 2050 ---- ---- ---- ---- 9.631 -.300 9.931 2075 ---- ---- ---- ---- 9.482 -.297 9.779 2100 ---- ---- ---- ---- 9.338 -.295 9.633 2125 ---- ---- ---- ---- 9.197 -.293 9.490 2150 ---- ---- ---- ---- 9.061 -.291 9.352 2175 ---- ---- ---- ---- 8.929 -.288 9.217 2200 ---- ---- ---- ---- 8.800 -.286 9.086 2225 ---- ---- ---- ---- 8.674 -.284 8.958 2250 ---- ---- ---- ---- 8.551 -.282 8.833 2275 ---- ---- ---- ---- 8.432 -.279 8.711 2300 ---- ---- ---- ---- 8.315 -.277 8.592 2325 ---- ---- ---- ---- 8.202 -.274 8.476 2350 ---- ---- ---- ---- 8.091 -.272 8.363 2375 ---- ---- ---- ---- 7.983 -.270 8.253 2400 ---- ---- ---- ---- 7.878 -.268 8.146 2425 ---- ---- ---- ---- 7.776 -.266 8.042 2450 ---- ---- ---- ---- 7.676 -.264 7.940 2475 ---- ---- ---- ---- 7.579 -.261 7.840 2500 ---- ---- ---- ---- 7.484 -.259 7.743 2525 ---- ---- ---- ---- 7.392 -.257 7.649 2550 ---- ---- ---- ---- 7.301 -.255 7.556 2575 ---- ---- ---- ---- 7.213 -.253 7.466 2600 ---- ---- ---- ---- 7.127 -.251 7.378 2625 ---- ---- ---- ---- 7.043 -.249 7.292 2650 ---- ---- ---- ---- 6.961 -.247 7.208 2675 ---- ---- ---- ---- 6.880 -.245 7.125 2700 ---- ---- ---- ---- 6.802 -.243 7.045 2725 ---- ---- ---- ---- 6.724 -.241 6.965 2750 ---- ---- ---- ---- 6.648 -.240 6.888 2775 ---- ---- ---- ---- 6.574 -.237 6.811 2800 ---- ---- ---- ---- 6.501 -.235 6.736 2825 ---- ---- ---- ---- 6.428 -.234 6.662 2850 ---- ---- ---- ---- 6.357 -.232 6.589 2875 ---- ---- ---- ---- 6.287 -.230 6.517 2900 ---- ---- ---- ---- 6.219 -.228 6.447 2925 ---- ---- ---- ---- 6.151 -.226 6.377 2950 ---- ---- ---- ---- 6.085 -.224 6.309 2975 ---- ---- ---- ---- 6.020 -.223 6.243 3000 ---- ---- ---- ---- 5.956 -.221 6.177 3025 ---- ---- ---- ---- 5.894 -.219 6.113 3050 ---- ---- ---- ---- 5.833 -.217 6.050 3075 ---- ---- ---- ---- 5.773 -.216 5.989 3100 ---- ---- ---- ---- 5.715 -.214 5.929 3125 ---- ---- ---- ---- 5.658 -.213 5.871 3150 ---- ---- ---- ---- 5.602 -.211 5.813 3175 ---- ---- ---- ---- 5.548 -.210 5.758 3200 ---- ---- ---- ---- 5.495 -.208 5.703 3225 ---- ---- ---- ---- 5.444 -.206 5.650 3250 ---- ---- ---- ---- 5.393 -.205 5.598 3275 ---- ---- ---- ---- 5.344 -.203 5.547 3300 ---- ---- ---- ---- 5.296 -.202 5.498 3325 ---- ---- ---- ---- 5.249 -.201 5.450 3350 ---- ---- ---- ---- 5.203 -.199 5.402 3375 ---- ---- ---- ---- 5.158 -.198 5.356 3400 ---- ---- ---- ---- 5.114 -.197 5.311 3425 ---- ---- ---- ---- 5.072 -.195 5.267 3450 ---- ---- ---- ---- 5.030 -.194 5.224 3475 ---- ---- ---- ---- 4.989 -.193 5.182 3500 ---- ---- ---- ---- 4.949 -.192 5.141 3525 ---- ---- ---- ---- 4.910 -.190 5.100 3550 ---- ---- ---- ---- 4.872 -.189 5.061 3575 ---- ---- ---- ---- 4.835 -.187 5.022 3600 ---- ---- ---- ---- 4.798 -.187 4.985 3625 ---- ---- ---- ---- 4.762 -.186 4.948 3650 ---- ---- ---- ---- 4.727 -.185 4.912 3675 ---- ---- ---- ---- 4.693 -.183 4.876 3700 ---- ---- ---- ---- 4.660 -.182 4.842 3725 ---- ---- ---- ---- 4.627 -.181 4.808 3750 ---- ---- ---- ---- 4.595 -.179 4.774 3775 ---- ---- ---- ---- 4.563 -.179 4.742 3800 ---- ---- ---- ---- 4.532 -.178 4.710 3825 ---- ---- ---- ---- 4.502 -.176 4.678 3850 ---- ---- ---- ---- 4.472 -.175 4.647 3875 ---- ---- ---- ---- 4.443 -.174 4.617 3900 ---- ---- ---- ---- 4.414 -.174 4.588 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.047 -.361 18.408 1050 ---- ---- ---- ---- 17.818 -.360 18.178 1075 ---- ---- ---- ---- 17.591 -.360 17.951 1100 ---- ---- ---- ---- 17.367 -.358 17.725 1125 ---- ---- ---- ---- 17.144 -.358 17.502 1150 ---- ---- ---- ---- 16.924 -.356 17.280 1175 ---- ---- ---- ---- 16.705 -.355 17.060 1200 ---- ---- ---- ---- 16.488 -.354 16.842 1225 ---- ---- ---- ---- 16.273 -.353 16.626 1250 ---- ---- ---- ---- 16.060 -.351 16.411 1275 ---- ---- ---- ---- 15.848 -.350 16.198 1300 ---- ---- ---- ---- 15.637 -.349 15.986 1325 ---- ---- ---- ---- 15.428 -.347 15.775 1350 ---- ---- ---- ---- 15.220 -.346 15.566 1375 ---- ---- ---- ---- 15.013 -.345 15.358 1400 ---- ---- ---- ---- 14.808 -.344 15.152 1425 ---- ---- ---- ---- 14.604 -.342 14.946 1450 ---- ---- ---- ---- 14.401 -.341 14.742 1475 ---- ---- ---- ---- 14.199 -.339 14.538 1500 ---- ---- ---- ---- 13.998 -.338 14.336 1525 ---- ---- ---- ---- 13.798 -.337 14.135 1550 ---- ---- ---- ---- 13.600 -.335 13.935 1575 ---- ---- ---- ---- 13.402 -.333 13.735 1600 ---- ---- ---- ---- 13.205 -.332 13.537 1625 ---- ---- ---- ---- 13.010 -.330 13.340 1650 ---- ---- ---- ---- 12.815 -.329 13.144 1675 ---- ---- ---- ---- 12.622 -.327 12.949 1700 ---- ---- ---- ---- 12.431 -.325 12.756 1725 ---- ---- ---- ---- 12.240 -.324 12.564 1750 ---- ---- ---- ---- 12.051 -.322 12.373 1775 ---- ---- ---- ---- 11.864 -.320 12.184 1800 ---- ---- ---- ---- 11.678 -.319 11.997 1825 ---- ---- ---- ---- 11.495 -.316 11.811 1850 ---- ---- ---- ---- 11.313 -.315 11.628 1875 ---- ---- ---- ---- 11.135 -.312 11.447 1900 ---- ---- ---- ---- 10.959 -.311 11.270 1925 ---- ---- ---- ---- 10.786 -.309 11.095 1950 ---- ---- ---- ---- 10.618 -.306 10.924 1975 ---- ---- ---- ---- 10.453 -.305 10.758 2000 ---- ---- ---- ---- 10.293 -.303 10.596 2025 ---- ---- ---- ---- 10.138 -.300 10.438 2050 ---- ---- ---- ---- 9.988 -.299 10.287 2075 ---- ---- ---- ---- 9.844 -.296 10.140 2100 ---- ---- ---- ---- 9.704 -.294 9.998 2125 ---- ---- ---- ---- 9.569 -.292 9.861 2150 ---- ---- ---- ---- 9.438 -.290 9.728 2175 ---- ---- ---- ---- 9.311 -.288 9.599 2200 ---- ---- ---- ---- 9.187 -.286 9.473 2225 ---- ---- ---- ---- 9.066 -.284 9.350 2250 ---- ---- ---- ---- 8.949 -.281 9.230 2275 ---- ---- ---- ---- 8.834 -.279 9.113 2300 ---- ---- ---- ---- 8.722 -.277 8.999 2325 ---- ---- ---- ---- 8.614 -.275 8.889 2350 ---- ---- ---- ---- 8.508 -.273 8.781 2375 ---- ---- ---- ---- 8.405 -.270 8.675 2400 ---- ---- ---- ---- 8.304 -.269 8.573 2425 ---- ---- ---- ---- 8.207 -.266 8.473 2450 ---- ---- ---- ---- 8.111 -.265 8.376 2475 ---- ---- ---- ---- 8.018 -.263 8.281 2500 ---- ---- ---- ---- 7.928 -.261 8.189 2525 ---- ---- ---- ---- 7.840 -.259 8.099 2550 ---- ---- ---- ---- 7.754 -.257 8.011 2575 ---- ---- ---- ---- 7.670 -.255 7.925 2600 ---- ---- ---- ---- 7.588 -.253 7.841 2625 ---- ---- ---- ---- 7.508 -.251 7.759 2650 ---- ---- ---- ---- 7.429 -.250 7.679 2675 ---- ---- ---- ---- 7.352 -.248 7.600 2700 ---- ---- ---- ---- 7.277 -.246 7.523 2725 ---- ---- ---- ---- 7.203 -.244 7.447 2750 ---- ---- ---- ---- 7.131 -.242 7.373 2775 ---- ---- ---- ---- 7.060 -.240 7.300 2800 ---- ---- ---- ---- 6.990 -.238 7.228 2825 ---- ---- ---- ---- 6.921 -.237 7.158 2850 ---- ---- ---- ---- 6.853 -.235 7.088 2875 ---- ---- ---- ---- 6.786 -.233 7.019 2900 ---- ---- ---- ---- 6.720 -.232 6.952 2925 ---- ---- ---- ---- 6.655 -.230 6.885 2950 ---- ---- ---- ---- 6.591 -.229 6.820 2975 ---- ---- ---- ---- 6.529 -.227 6.756 3000 ---- ---- ---- ---- 6.467 -.226 6.693 3025 ---- ---- ---- ---- 6.407 -.225 6.632 3050 ---- ---- ---- ---- 6.349 -.222 6.571 3075 ---- ---- ---- ---- 6.291 -.221 6.512 3100 ---- ---- ---- ---- 6.235 -.220 6.455 3125 ---- ---- ---- ---- 6.181 -.218 6.399 3150 ---- ---- ---- ---- 6.127 -.217 6.344 3175 ---- ---- ---- ---- 6.075 -.216 6.291 3200 ---- ---- ---- ---- 6.025 -.213 6.238 3225 ---- ---- ---- ---- 5.975 -.212 6.187 3250 ---- ---- ---- ---- 5.926 -.211 6.137 3275 ---- ---- ---- ---- 5.879 -.210 6.089 3300 ---- ---- ---- ---- 5.833 -.208 6.041 3325 ---- ---- ---- ---- 5.788 -.207 5.995 3350 ---- ---- ---- ---- 5.744 -.206 5.950 3375 ---- ---- ---- ---- 5.701 -.204 5.905 3400 ---- ---- ---- ---- 5.659 -.203 5.862 3425 ---- ---- ---- ---- 5.618 -.202 5.820 3450 ---- ---- ---- ---- 5.578 -.201 5.779 3475 ---- ---- ---- ---- 5.539 -.199 5.738 3500 ---- ---- ---- ---- 5.500 -.199 5.699 3525 ---- ---- ---- ---- 5.463 -.197 5.660 3550 ---- ---- ---- ---- 5.426 -.197 5.623 3575 ---- ---- ---- ---- 5.390 -.196 5.586 3600 ---- ---- ---- ---- 5.355 -.195 5.550 3625 ---- ---- ---- ---- 5.321 -.193 5.514 3650 ---- ---- ---- ---- 5.288 -.192 5.480 3675 ---- ---- ---- ---- 5.255 -.191 5.446 3700 ---- ---- ---- ---- 5.223 -.190 5.413 3725 ---- ---- ---- ---- 5.191 -.189 5.380 3750 ---- ---- ---- ---- 5.160 -.188 5.348 3775 ---- ---- ---- ---- 5.130 -.187 5.317 3800 ---- ---- ---- ---- 5.100 -.186 5.286 3825 ---- ---- ---- ---- 5.071 -.185 5.256 3850 ---- ---- ---- ---- 5.043 -.184 5.227 3875 ---- ---- ---- ---- 5.015 -.183 5.198 3900 ---- ---- ---- ---- 4.987 -.183 5.170 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.834 -.348 16.182 1325 ---- ---- ---- ---- 15.629 -.347 15.976 1350 ---- ---- ---- ---- 15.426 -.345 15.771 1375 ---- ---- ---- ---- 15.223 -.344 15.567 1400 ---- ---- ---- ---- 15.022 -.342 15.364 1425 ---- ---- ---- ---- 14.822 -.341 15.163 1450 ---- ---- ---- ---- 14.623 -.339 14.962 1475 ---- ---- ---- ---- 14.425 -.338 14.763 1500 ---- ---- ---- ---- 14.228 -.336 14.564 1525 ---- ---- ---- ---- 14.031 -.336 14.367 1550 ---- ---- ---- ---- 13.836 -.334 14.170 1575 ---- ---- ---- ---- 13.642 -.332 13.974 1600 ---- ---- ---- ---- 13.449 -.330 13.779 1625 ---- ---- ---- ---- 13.257 -.329 13.586 1650 ---- ---- ---- ---- 13.065 -.328 13.393 1675 ---- ---- ---- ---- 12.875 -.326 13.201 1700 ---- ---- ---- ---- 12.686 -.324 13.010 1725 ---- ---- ---- ---- 12.498 -.323 12.821 1750 ---- ---- ---- ---- 12.312 -.321 12.633 1775 ---- ---- ---- ---- 12.127 -.319 12.446 1800 ---- ---- ---- ---- 11.944 -.317 12.261 1825 ---- ---- ---- ---- 11.762 -.315 12.077 1850 ---- ---- ---- ---- 11.582 -.314 11.896 1875 ---- ---- ---- ---- 11.405 -.311 11.716 1900 ---- ---- ---- ---- 11.230 -.310 11.540 1925 ---- ---- ---- ---- 11.058 -.308 11.366 1950 ---- ---- ---- ---- 10.890 -.306 11.196 1975 ---- ---- ---- ---- 10.725 -.304 11.029 2000 ---- ---- ---- ---- 10.564 -.303 10.867 2025 ---- ---- ---- ---- 10.409 -.300 10.709 2050 ---- ---- ---- ---- 10.258 -.298 10.556 2075 ---- ---- ---- ---- 10.113 -.296 10.409 2100 ---- ---- ---- ---- 9.974 -.294 10.268 2125 ---- ---- ---- ---- 9.839 -.292 10.131 2150 ---- ---- ---- ---- 9.709 -.290 9.999 2175 ---- ---- ---- ---- 9.583 -.288 9.871 2200 ---- ---- ---- ---- 9.461 -.285 9.746 2225 ---- ---- ---- ---- 9.342 -.283 9.625 2250 ---- ---- ---- ---- 9.226 -.281 9.507 2275 ---- ---- ---- ---- 9.113 -.279 9.392 2300 ---- ---- ---- ---- 9.003 -.277 9.280 2325 ---- ---- ---- ---- 8.896 -.276 9.172 2350 ---- ---- ---- ---- 8.792 -.274 9.066 2375 ---- ---- ---- ---- 8.691 -.271 8.962 2400 ---- ---- ---- ---- 8.592 -.270 8.862 2425 ---- ---- ---- ---- 8.496 -.268 8.764 2450 ---- ---- ---- ---- 8.403 -.266 8.669 2475 ---- ---- ---- ---- 8.312 -.264 8.576 2500 ---- ---- ---- ---- 8.224 -.262 8.486 2525 ---- ---- ---- ---- 8.137 -.261 8.398 2550 ---- ---- ---- ---- 8.053 -.259 8.312 2575 ---- ---- ---- ---- 7.972 -.256 8.228 2600 ---- ---- ---- ---- 7.892 -.254 8.146 2625 ---- ---- ---- ---- 7.814 -.252 8.066 2650 ---- ---- ---- ---- 7.737 -.251 7.988 2675 ---- ---- ---- ---- 7.663 -.249 7.912 2700 ---- ---- ---- ---- 7.590 -.247 7.837 2725 ---- ---- ---- ---- 7.518 -.246 7.764 2750 ---- ---- ---- ---- 7.448 -.244 7.692 2775 ---- ---- ---- ---- 7.379 -.243 7.622 2800 ---- ---- ---- ---- 7.311 -.241 7.552 2825 ---- ---- ---- ---- 7.244 -.240 7.484 2850 ---- ---- ---- ---- 7.178 -.238 7.416 2875 ---- ---- ---- ---- 7.113 -.237 7.350 2900 ---- ---- ---- ---- 7.049 -.235 7.284 2925 ---- ---- ---- ---- 6.986 -.234 7.220 2950 ---- ---- ---- ---- 6.924 -.232 7.156 2975 ---- ---- ---- ---- 6.863 -.231 7.094 3000 ---- ---- ---- ---- 6.804 -.228 7.032 3025 ---- ---- ---- ---- 6.745 -.227 6.972 3050 ---- ---- ---- ---- 6.688 -.226 6.914 3075 ---- ---- ---- ---- 6.632 -.224 6.856 3100 ---- ---- ---- ---- 6.577 -.223 6.800 3125 ---- ---- ---- ---- 6.523 -.222 6.745 3150 ---- ---- ---- ---- 6.471 -.220 6.691 3175 ---- ---- ---- ---- 6.420 -.219 6.639 3200 ---- ---- ---- ---- 6.370 -.218 6.588 3225 ---- ---- ---- ---- 6.322 -.216 6.538 3250 ---- ---- ---- ---- 6.274 -.215 6.489 3275 ---- ---- ---- ---- 6.228 -.214 6.442 3300 ---- ---- ---- ---- 6.183 -.212 6.395 3325 ---- ---- ---- ---- 6.139 -.211 6.350 3350 ---- ---- ---- ---- 6.096 -.210 6.306 3375 ---- ---- ---- ---- 6.054 -.209 6.263 3400 ---- ---- ---- ---- 6.013 -.208 6.221 3425 ---- ---- ---- ---- 5.973 -.206 6.179 3450 ---- ---- ---- ---- 5.934 -.205 6.139 3475 ---- ---- ---- ---- 5.896 -.204 6.100 3500 ---- ---- ---- ---- 5.859 -.203 6.062 3525 ---- ---- ---- ---- 5.822 -.202 6.024 3550 ---- ---- ---- ---- 5.787 -.200 5.987 3575 ---- ---- ---- ---- 5.752 -.200 5.952 3600 ---- ---- ---- ---- 5.718 -.199 5.917 3625 ---- ---- ---- ---- 5.684 -.198 5.882 3650 ---- ---- ---- ---- 5.652 -.197 5.849 3675 ---- ---- ---- ---- 5.620 -.196 5.816 3700 ---- ---- ---- ---- 5.589 -.195 5.784 3725 ---- ---- ---- ---- 5.558 -.194 5.752 3750 ---- ---- ---- ---- 5.528 -.193 5.721 3775 ---- ---- ---- ---- 5.499 -.192 5.691 3800 ---- ---- ---- ---- 5.470 -.191 5.661 3825 ---- ---- ---- ---- 5.442 -.190 5.632 3850 ---- ---- ---- ---- 5.414 -.190 5.604 3875 ---- ---- ---- ---- 5.387 -.189 5.576 3900 ---- ---- ---- ---- 5.361 -.188 5.549 3925 ---- ---- ---- ---- 5.335 -.187 5.522 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6190 6877 94526 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.845B ---- ---- 74.912 +.372 74.540 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 ---- ---- ---- ---- .001 UNCH .001 1 1246 1905 ---- ---- ---- ---- .001 UNCH .001 7 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 3 1920 ---- ---- ---- ---- .001 UNCH .001 11 1925 ---- ---- ---- ---- .001 UNCH .001 265 1930 ---- ---- ---- ---- .001 UNCH .001 4 1935 ---- ---- ---- ---- .001 UNCH .001 11 1940 ---- ---- ---- ---- .001 UNCH .001 18 1945 ---- ---- ---- ---- .001 UNCH .001 7 1950 ---- ---- ---- ---- .001 UNCH .001 141 1955 ---- ---- ---- ---- .001 UNCH .001 8 1960 ---- ---- ---- ---- .001 UNCH .001 27 1965 ---- ---- ---- ---- .001 UNCH .001 22 1970 ---- ---- ---- ---- .001 UNCH .001 16 1975 ---- ---- ---- ---- .001 UNCH .001 202 1980 ---- ---- ---- ---- .001 UNCH .001 161 1985 ---- ---- ---- ---- .001 UNCH .001 28 1990 ---- ---- ---- ---- .001 UNCH .001 35 1995 ---- ---- ---- ---- .001 UNCH .001 20 2000 ---- ---- ---- ---- .001 UNCH .001 992 2005 ---- ---- ---- ---- .001 UNCH .001 43 2010 ---- ---- ---- ---- .001 UNCH .001 15 2015 ---- ---- ---- ---- .001 UNCH .001 104 2020 ---- ---- ---- ---- .001 UNCH .001 78 2025 ---- ---- ---- ---- .002 +.001 .001 76 2030 ---- ---- ---- ---- .002 +.001 .001 28 2035 ---- ---- ---- ---- .002 +.001 1 .001 44 2040 .002 .002 .002 .002 .002 +.001 1 .001 21 2045 .002 .002 .002 .002 .002 +.001 3 .001 29 2050 ---- ---- ---- ---- .002 +.001 1 .001 329 2055 ---- ---- ---- ---- .002 UNCH .002 8 2060 ---- ---- ---- ---- .002 UNCH .002 10 2065 ---- ---- ---- ---- .002 UNCH .002 14 2070 ---- ---- ---- ---- .002 UNCH .002 23 2075 ---- ---- ---- ---- .002 UNCH .002 55 2080 ---- ---- ---- ---- .002 UNCH .002 13 2085 ---- ---- ---- ---- .002 UNCH .002 27 2090 ---- ---- ---- ---- .002 UNCH .002 49 2095 ---- ---- ---- ---- .003 +.001 .002 23 2100 ---- ---- ---- ---- .003 +.001 .002 2156 2105 ---- ---- ---- ---- .003 +.001 .002 44 2110 ---- ---- ---- ---- .003 UNCH .003 29 2115 ---- ---- ---- ---- .003 UNCH .003 17 2120 ---- ---- ---- ---- .003 UNCH .003 16 2125 .003 .004B .003 .004B .003 UNCH 1 .003 4 1983 2130 ---- ---- ---- ---- .003 UNCH .003 124 2135 ---- ---- ---- ---- .003 UNCH .003 42 2140 ---- ---- ---- ---- .004 +.001 .003 40 2145 ---- ---- ---- ---- .004 UNCH .004 16 2150 ---- ---- ---- ---- .004 UNCH .004 185 2155 ---- ---- ---- ---- .004 UNCH .004 5 20 2160 ---- ---- ---- ---- .004 UNCH .004 5 196 2165 ---- ---- ---- ---- .004 UNCH .004 22 2170 ---- ---- ---- ---- .005 UNCH .005 14 2175 ---- ---- ---- ---- .005 UNCH .005 267 2180 ---- ---- ---- ---- .005 UNCH .005 8 2185 ---- ---- ---- ---- .005 UNCH .005 20 2190 ---- ---- .005A .005A .006 UNCH .006 61 2195 ---- ---- .005A .005A .006 UNCH .006 36 2200 .005 .007 .005 .007 .006 UNCH 66 .006 78 807 2205 ---- ---- ---- ---- .006 UNCH .006 41 2210 ---- ---- .006A .006A .007 UNCH .007 44 2215 ---- ---- .006A .006A .007 UNCH .007 15 2220 ---- ---- .006A .006A .007 UNCH .007 17 2225 ---- ---- .006A .006A .008 UNCH .008 289 2230 ---- ---- .007A .007A .008 UNCH .008 40 2235 ---- ---- .007A .007A .008 -.001 .009 63 2240 .006 .009 .006 .009 .009 UNCH 3 .009 32 2245 ---- ---- .007A .007A .009 -.001 .010 25 2250 ---- ---- .007A .007A .010 UNCH .010 8 948 2255 ---- ---- .008A .008A .010 -.001 .011 13 2260 ---- ---- .008A .008A .011 UNCH .011 58 2265 ---- ---- .008A .008A .011 -.001 .012 13 2270 ---- ---- .008A .008A .012 UNCH .012 2 5 2275 ---- ---- .009A .009A .012 -.001 10 .013 269 2280 ---- ---- .009A .009A .013 UNCH .013 30 2285 ---- ---- .009A .009A .014 UNCH .014 106 2290 ---- ---- .010A .010A .015 UNCH .015 28 2295 ---- ---- .010A .010A .016 UNCH .016 33 2300 .012 .017 .011A .016 .017 UNCH 41 .017 65 344 2305 ---- ---- .011A .011A .018 +.001 .017 8 15 2310 ---- ---- .012A .012A .019 +.001 .018 52 2315 ---- ---- .013A .013A .020 UNCH .020 13 2320 .022 .022 .013A .021A .021 UNCH 1 .021 259 2325 ---- .023B .014A .014A .023 +.001 5 .022 5 193 2330 ---- .025B .015A .015A .025 +.002 .023 19 2335 ---- .028B .015A .015A .026 +.001 .025 101 2340 ---- .031B .017A .017A .028 +.001 .027 124 2345 ---- .033B .017A .017A .030 +.002 .028 15 2350 .032 .036B .017A .036B .033 +.003 6 .030 27 597 2355 ---- .041B .018A .018A .035 +.003 .032 37 2360 ---- .044B .020A .020A .038 +.003 1 .035 31 2365 ---- .048B .021A .021A .041 +.004 .037 14 2370 ---- .052B .023A .023A .045 +.005 1 .040 65 2375 .044 .058B .024A .043A .048 +.005 7 .043 30 125 2380 ---- .063B .026A .026A .052 +.005 .047 53 2385 .067 .068B .028A .051A .056 +.006 31 .050 41 2390 .058 .074B .029A .055A .061 +.007 2 .054 12 19 2395 ---- .081B .032A .032A .066 +.008 .058 44 2400 .056 .088B .034A .061 .072 +.009 42 .063 442 1110 2405 .057 .096B .036A .096B .078 +.010 16 .068 59 2410 ---- .104B .039A .039A .084 +.010 1 .074 6 20 2415 .063 .114B .043A .060A .091 +.011 8 .080 1 36 2420 .106 .124B .046A .089A .099 +.013 2 .086 12 131 2425 .053 .134B .050A .134B .107 +.014 70 .093 40 89 2430 ---- .147B .053A .053A .116 +.016 .100 1 5 2435 ---- .159B .058A .058A .126 +.018 .108 2 40 2440 .081 .173B .064A .173B .137 +.020 1 .117 6 12 2445 ---- .188B .069A .069A .148 +.023 1 .125 7 2450 .073 .205 .072 .179B .160 +.025 313 .135 558 743 2455 .202 .217B .082A .157A .174 +.029 5 .145 13 12 2460 ---- .235B .088A .088A .188 +.032 32 .156 1 20 2465 .206 .254B .097A .184A .203 +.036 5 .167 8 31 2470 .185 .275B .105A .200A .219 +.040 6 .179 9 135 2475 .121 .296B .113A .234B .236 +.044 50 .192 25 245 2480 ---- .317B .123A .123A .255 +.050 1 .205 20 38 2485 .136 .337B .133A .133A .274 +.055 12 .219 3 2490 .145 .361B .144 .327B .295 +.061 17 .234 4 3 2495 .161 .390B .155 .390B .316 +.066 15 .250 5 2500 .294 .418B .167 .335B .339 +.072 334 .267 285 729 2505 .185 .441B .181A .401B .363 +.078 9 .285 2 33 2510 .283 .473B .194A .473B .388 +.085 10 .303 4 42 2515 ---- .502B .209A .209A .414 +.091 .323 5 40 2520 .438 .535B .225A .409A .442 +.099 7 .343 8 35 2525 .350 .567B .240A .284A .470 +.105 19 .365 28 115 2530 ---- .600B .258A .258A .500 +.113 .387 2 91 2535 .297 .634B .277A .625B .530 +.120 27 .410 2 19 2540 ---- .666B .295A .295A .562 +.127 1 .435 10 63 2545 ---- .694B .315A .315A .595 +.135 1 .460 2 9 2550 ---- .737B .336A .336A .628 +.142 4 .486 62 67 2555 ---- .767B .358A .358A .663 +.150 .513 7 9 2560 ---- .805B .380A .380A .699 +.158 .541 21 34 2565 ---- .844B .406A .406A .735 +.165 .570 25 28 2570 ---- .884B .430A .430A .772 +.173 .599 6 30 2575 .627 .933B .456A .605A .811 +.181 40 .630 78 72 2580 ---- .965B .483A .483A .850 +.189 .661 4 8 2585 ---- 1.007B .511A .511A .889 +.196 .693 2 7 2590 ---- 1.049B .539A .539A .930 +.204 .726 15 10 2595 ---- 1.092B .571A .571A .971 +.211 .760 6 7 2600 ---- 1.149B .602A .602A 1.013 +.218 3 .795 206 191 2605 ---- 1.149B .634A 1.136B 1.055 +.225 .830 8 79 2610 ---- 1.195B .666A 1.178B 1.098 +.232 .866 10 4 2615 ---- 1.241B .699A 1.239B 1.141 +.238 .903 6 2 2620 ---- 1.286B .734A 1.271B 1.185 +.244 .941 1 1 2625 ---- 1.371B .768A .768A 1.230 +.251 .979 13 17 2630 ---- 1.349B .868A 1.332B 1.275 +.257 1.018 3 3 2635 ---- 1.396B .904A 1.378B 1.320 +.262 1.058 2640 ---- 1.449B .941A 1.424B 1.366 +.268 1.098 3 2645 ---- 1.495B .979A 1.495B 1.412 +.274 1.138 1 2650 ---- 1.605B .956A 1.605B 1.458 +.278 1.180 1 9 2655 ---- 1.589B 1.057A 1.589B 1.505 +.283 1.222 3 3 2660 ---- 1.636B 1.097A 1.612B 1.552 +.288 1.264 4 4 2665 ---- 1.684B 1.138A 1.684B 1.599 +.292 1.307 4 6 2670 ---- 1.726B 1.180A 1.676B 1.647 +.297 1.350 2 1 2675 ---- 1.845B 1.160A 1.845B 1.694 +.301 1.393 3 2680 ---- 1.821B 1.264A 1.771B 1.742 +.305 1.437 3 3 2685 ---- 1.870B 1.307A 1.307A 1.790 +.308 1.482 2690 ---- 1.918B 1.350A 1.350A 1.838 +.312 1.526 2700 ---- 2.070B 1.378A 2.070B 1.935 +.318 1.617 7 10 2725 ---- 2.257B 1.608A 2.237B 2.179 +.331 1.848 6 2750 ---- 2.503B 1.843A 2.487B 2.425 +.341 2.084 2 2775 ---- 2.751B 2.082A 2.734B 2.672 +.349 2.323 1 1 2800 ---- 2.999B 2.460A 2.982B 2.919 +.353 2.566 1 2825 ---- 3.247B 2.721A 3.230B 3.168 +.358 2.810 1 2850 ---- 3.503B 2.969A 3.478B 3.417 +.361 3.056 1 2875 ---- 3.743B 3.203A 3.726B 3.666 +.363 3.303 2 2900 ---- 4.000B 3.452A 3.974B 3.915 +.365 3.550 13 2925 ---- 4.239B 3.746A 3.746A 4.164 +.366 3.798 2950 ---- 4.488B 3.949A 4.471B 4.414 +.367 4.047 3 2975 ---- 4.746B 4.198A 4.720B 4.664 +.369 4.295 3 3000 ---- 4.996B 4.446A 4.970B 4.913 +.369 4.544 10 3025 ---- 5.245B 4.695A 5.135B 5.163 +.370 4.793 7 3050 ---- 5.495B 4.944A 5.469B 5.413 +.370 5.043 5 3075 ---- 5.744B 5.193A 5.715B 5.662 +.370 5.292 6 3100 ---- 5.985B 5.490A 5.490A 5.912 +.370 5.542 3125 ---- 6.244B 5.692A 6.218B 6.162 +.371 5.791 5 3150 ---- 6.484B 5.958A 6.464B 6.412 +.371 6.041 1 3175 ---- 6.743B 6.208A 6.717B 6.662 +.371 6.291 2 3200 ---- 6.983B 6.458A 6.963B 6.912 +.371 6.541 3 3225 ---- 7.246B 6.693A 7.153B 7.162 +.372 6.790 4 3250 ---- 7.482B 6.959A 7.470B 7.412 +.372 7.040 1 3275 ---- 7.745B 7.209A 7.651B 7.662 +.372 7.290 6 3300 ---- 7.994B 7.444A 7.964B 7.912 +.372 7.540 3 3325 ---- 8.244B 7.710A 8.128B 8.162 +.372 7.790 8 3350 ---- 8.493B 7.960A 8.468B 8.412 +.372 8.040 9 3375 ---- 8.743B 8.211A 8.718B 8.662 +.372 8.290 10 3400 ---- 8.992B 8.461A 8.967B 8.912 +.372 8.540 12 3425 ---- 9.242B 8.746A 8.746A 9.162 +.372 8.790 3450 ---- 9.478B 8.997A 8.997A 9.412 +.372 9.040 3475 ---- 9.728B 9.248A 9.248A 9.662 +.372 9.290 3500 ---- 9.991B 9.463A 9.966B 9.912 +.372 9.540 11 3525 ---- 10.240B 9.749A 9.749A 10.162 +.372 9.790 3550 ---- 10.476B 9.999A 9.999A 10.412 +.372 10.040 3575 ---- 10.739B 10.250A 10.250A 10.662 +.372 10.290 3600 ---- 10.975B 10.500A 10.500A 10.912 +.372 10.540 4000 ---- 14.967B 14.509A 14.509A 14.912 +.372 14.540 5000 ---- 24.945B 24.531A 24.531A 24.912 +.372 24.540 6000 ---- 34.925B ---- ---- 34.912 +.372 34.540 7000 ---- 44.907B ---- ---- 44.912 +.372 44.540 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.885B ---- ---- 54.912 +.372 54.540 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.867B ---- ---- 64.912 +.372 64.540 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 -.001 .002 32 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 10 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 12 1475 ---- ---- ---- ---- .001 -.002 .003 2 1500 ---- ---- ---- ---- .001 -.002 .003 20 1525 ---- ---- ---- ---- .001 -.002 .003 2 1550 ---- ---- ---- ---- .002 -.002 .004 3 1575 ---- ---- ---- ---- .002 -.002 .004 4 1600 ---- ---- ---- ---- .002 -.002 .004 104 1625 ---- ---- ---- ---- .002 -.002 .004 8 1650 ---- ---- ---- ---- .003 -.002 .005 17 1675 ---- ---- ---- ---- .003 -.002 .005 10 1700 ---- ---- ---- ---- .004 -.001 .005 2 1213 1725 ---- ---- ---- ---- .004 -.002 .006 21 1750 ---- ---- ---- ---- .004 -.002 .006 16 1775 ---- ---- ---- ---- .005 -.002 .007 33 1800 ---- ---- ---- ---- .006 -.001 1 .007 3 37 1825 ---- ---- ---- ---- .006 -.001 .007 16 1835 ---- ---- ---- ---- .007 -.001 .008 6 1840 ---- ---- ---- ---- .007 -.001 .008 1845 ---- ---- ---- ---- .007 -.001 .008 5 1850 .007 .007 .007 .007 .007 -.001 3 .008 13 1855 ---- ---- ---- ---- .007 -.001 .008 2 1860 ---- ---- ---- ---- .007 -.001 .008 1865 ---- ---- ---- ---- .008 UNCH .008 1870 ---- ---- ---- ---- .008 -.001 .009 1 1875 ---- ---- ---- ---- .008 -.001 .009 17 1880 ---- ---- ---- ---- .008 -.001 .009 2 1885 ---- ---- ---- ---- .008 -.001 .009 1890 ---- ---- ---- ---- .009 UNCH .009 1895 ---- ---- ---- ---- .009 UNCH .009 2 1900 ---- ---- ---- ---- .009 UNCH .009 4 2415 1905 ---- ---- ---- ---- .009 -.001 .010 3 1910 ---- ---- ---- ---- .009 -.001 .010 5 1915 ---- ---- ---- ---- .010 UNCH .010 7 1920 ---- ---- ---- ---- .010 UNCH .010 1 1925 ---- ---- ---- ---- .010 UNCH 10 .010 66 1930 ---- ---- ---- ---- .010 UNCH .010 7 1935 ---- ---- ---- ---- .011 UNCH .011 11 16 1940 ---- ---- ---- ---- .011 UNCH .011 7 1945 ---- ---- ---- ---- .011 UNCH .011 8 1950 ---- ---- ---- ---- .011 UNCH 1 .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 UNCH .014 14 1990 ---- ---- ---- ---- .014 UNCH .014 3 1995 ---- ---- ---- ---- .015 +.001 .014 15 2000 ---- ---- ---- ---- .015 UNCH 11 .015 16 1134 2005 ---- ---- ---- ---- .016 +.001 .015 10 2010 .017 .017 .017 .017 .016 UNCH 2 .016 107 2015 ---- ---- ---- ---- .017 +.001 .016 6 2020 ---- ---- ---- ---- .017 UNCH .017 7 2025 ---- ---- ---- ---- .018 UNCH .018 214 2030 ---- ---- ---- ---- .018 UNCH 2 .018 130 2035 ---- ---- ---- ---- .019 UNCH .019 8 2040 ---- ---- ---- ---- .020 UNCH .020 13 2045 ---- ---- ---- ---- .020 UNCH .020 3 2050 ---- ---- .020A .020A .021 UNCH .021 114 2055 ---- ---- ---- ---- .022 UNCH .022 4 2060 ---- ---- ---- ---- .023 UNCH .023 4 2065 ---- ---- ---- ---- .023 -.001 .024 6 2070 ---- ---- .023A .023A .024 -.001 .025 12 2075 .030 .030 .024A .029A .025 -.001 1 .026 57 2080 ---- ---- .024A .024A .026 -.001 .027 10 2085 ---- .029B .026A .026A .027 -.001 .028 50 2090 ---- .031B .027A .027A .029 UNCH .029 10 2095 ---- .032B .027A .027A .030 UNCH .030 26 2100 .028 .034B .028 .031 .031 UNCH 9 .031 5 1637 2105 ---- .034B .029A .029A .032 -.001 .033 6 2110 ---- .037B .030A .030A .034 UNCH .034 11 2115 ---- .038B .031A .031A .035 UNCH .035 11 2120 .032 .040B .032 .040B .037 UNCH 2 .037 12 2125 ---- .042B .033A .033A .038 UNCH 5 .038 58 2130 ---- .044B .034A .034A .040 UNCH .040 10 2135 ---- .046B .036A .036A .041 UNCH .041 11 21 2140 ---- .048B .037A .037A .043 UNCH .043 3 2145 ---- .050B .038A .038A .045 UNCH .045 1 2150 .051 .053B .039A .047A .047 UNCH 7 .047 6 205 2155 ---- .055B .041A .041A .049 +.001 .048 15 2160 ---- .057B .042A .042A .052 +.002 .050 21 2165 ---- .060B .044A .044A .054 +.002 .052 8 2170 ---- .062B .045A .045A .056 +.001 .055 6 2175 ---- .066B .047A .047A .059 +.002 2 .057 142 2180 ---- .069B .049A .049A .061 +.002 .059 1 4 2185 ---- .071B .051A .051A .064 +.003 .061 14 2190 ---- .074B .053A .053A .067 +.003 .064 8 2195 .072 .078B .055A .078B .070 +.003 1 .067 9 2200 .074 .082B .057A .082B .073 +.004 9 .069 9 1587 2205 .076 .084B .059A .084B .077 +.005 2 .072 8 2210 .079 .089B .062A .089B .080 +.005 2 .075 20 2215 .082 .093B .064A .093B .084 +.005 1 .079 2 2220 .085 .097B .068A .097B .087 +.005 1 .082 9 2225 .088 .102B .069A .088A .091 +.006 8 .085 17 103 2230 .086 .107B .073A .083A .096 +.007 2 .089 2 54 2235 .089 .111B .076A .087A .100 +.007 1 .093 20 2240 ---- .116B .078A .078A .104 +.007 .097 6 2245 ---- .122B .082A .082A .109 +.008 .101 5 2250 ---- .127B .085A .085A .114 +.009 1 .105 22 448 2255 ---- .133B .088A .088A .119 +.009 .110 5 2260 ---- .139B .092A .092A .124 +.010 1 .114 1 5 2265 ---- .145B .096A .096A .129 +.010 .119 20 2270 ---- .151B .100A .100A .135 +.011 .124 1 4 2275 .145 .158B .104A .136A .141 +.012 2 .129 3 211 2280 ---- .165B .109A .109A .147 +.012 .135 10 2285 .137 .172B .112A .172B .153 +.013 2 .140 1 8 2290 ---- .179B .117A .117A .160 +.014 .146 11 2295 ---- .187B .122A .122A .167 +.015 .152 5 4 2300 .132 .196B .128A .168A .174 +.016 180 .158 69 1808 2305 ---- .203B .133A .133A .182 +.018 .164 1 4 2310 ---- .212B .137A .137A .189 +.018 1 .171 15 2315 ---- .220B .143A .143A .197 +.019 .178 2 14 2320 ---- .229B .148A .148A .205 +.020 1 .185 8 2325 .220 .238B .154A .206A .214 +.022 8 .192 5 81 2330 ---- .248B .161A .161A .223 +.023 .200 3 4 2335 ---- .258B .168A .168A .232 +.024 .208 12 2340 ---- .268B .174A .174A .242 +.026 .216 36 2345 .279 .279 .181A .242A .252 +.028 1 .224 6 6 2350 .250 .290B .188A .248B .262 +.029 34 .233 13 356 2355 ---- .301B .196A .196A .272 +.030 .242 6 19 2360 .214 .313B .203A .313B .283 +.032 1 .251 1 23 2365 ---- .325B .211A .211A .295 +.034 .261 1 9 2370 ---- .338B .219A .219A .306 +.035 .271 1 8 2375 ---- .351B .228A .228A .318 +.037 .281 16 29 2380 ---- .364B .236A .236A .331 +.039 1 .292 2 39 2385 ---- .378B .245A .245A .344 +.041 .303 11 40 2390 ---- .392B .254A .254A .357 +.043 .314 130 2395 ---- .407B .263A .263A .371 +.045 .326 8 2400 .345 .426 .274A .372A .385 +.047 172 .338 656 807 2405 ---- .438B .285A .285A .400 +.050 .350 9 2410 .455 .455 .295A .400A .415 +.052 5 .363 9 2415 ---- .469B .307A .307A .430 +.054 .376 1 25 2420 ---- .487B .318A .318A .446 +.057 .389 157 2425 .362 .503B .330A .503B .462 +.059 14 .403 237 2430 ---- .522B .342A .342A .479 +.062 .417 5 2435 ---- .541B .355A .355A .496 +.064 .432 3 16 2440 ---- .561B .368A .368A .514 +.067 .447 1 1 2445 .574 .581B .381A .581B .533 +.070 1 .463 4 41 2450 .454 .601B .394A .535B .551 +.072 28 .479 525 831 2455 ---- .620B .409A .409A .571 +.076 .495 1 2460 ---- .641B .423A .423A .590 +.078 .512 1 2 2465 ---- .663B .438A .438A .611 +.082 .529 5 2470 ---- .686B .454A .454A .631 +.084 .547 2 4 2475 .484 .708B .470A .708B .653 +.087 5 .566 1 130 2480 .501 .731B .487A .731B .674 +.090 7 .584 13 2485 ---- .756B .502A .502A .696 +.093 .603 5 2490 ---- .780B .519A .519A .719 +.096 .623 3 9 2495 ---- .805B .537A .537A .742 +.099 .643 2 135 2500 .770 .830B .555A .747 .766 +.102 84 .664 23 49 2505 ---- .856B .574A .574A .790 +.105 .685 5 2510 ---- .881B .593A .593A .815 +.109 .706 9 14 2515 ---- .907B .612A .612A .840 +.112 .728 1 30 2520 ---- .936B .632A .632A .866 +.116 1 .750 21 9 2525 ---- .962B .653A .653A .892 +.119 1 .773 9 34 2530 ---- .991B .674A .674A .918 +.121 .797 5 2 2535 ---- 1.019B .696A .696A .945 +.124 .821 12 2540 ---- 1.047B .718A .718A .973 +.128 1 .845 10 2545 ---- 1.076B .740A .740A 1.001 +.131 .870 10 2550 .787 1.106B .762A 1.106B 1.029 +.134 9 .895 14 359 2555 ---- 1.136B .787A .787A 1.058 +.138 .920 2 2560 1.158 1.167B .809A 1.166B 1.088 +.142 5 .946 28 2565 ---- 1.201B .834A .834A 1.117 +.144 .973 100 33 2570 1.161 1.232B .858A 1.232B 1.148 +.148 1 1.000 6 2575 ---- 1.263B .884A .884A 1.178 +.151 1.027 16 30 2580 ---- 1.297B .909A .909A 1.209 +.154 1.055 14 2585 1.320 1.331B .936A 1.331B 1.241 +.157 3 1.084 7 17 2590 ---- 1.362B .963A .963A 1.273 +.161 1.112 6 2595 ---- 1.395B .990A .990A 1.305 +.163 1.142 5 2600 ---- 1.430B 1.017A 1.017A 1.338 +.167 1.171 114 56 2605 ---- 1.464B 1.044A 1.044A 1.371 +.170 1.201 2610 ---- 1.499B 1.072A 1.072A 1.405 +.173 1.232 5 2615 ---- 1.534B 1.101A 1.101A 1.439 +.176 1.263 8 2620 ---- 1.570B 1.131A 1.131A 1.473 +.179 3 1.294 7 58 2625 ---- 1.606B 1.161A 1.161A 1.507 +.182 1.325 4 11 2630 ---- 1.642B 1.189A 1.189A 1.543 +.185 1.358 9 13 2635 ---- 1.674B 1.220A 1.220A 1.578 +.188 1.390 2 4 2650 1.676 1.791B 1.313A 1.790B 1.686 +.196 2 1.490 12 13 2675 1.615 1.985B 1.478A 1.985B 1.873 +.210 3 1.663 6 2700 ---- 2.185B 1.651A 1.651A 2.067 +.223 10 1.844 1 10 2725 1.875 2.390B 1.832A 1.832A 2.269 +.236 11 2.033 4 9 2750 ---- 2.605B 2.023A 2.605B 2.476 +.247 2.229 5 2775 ---- 2.820B 2.219A 2.820B 2.690 +.259 2.431 2 3 2800 ---- 3.040B 2.422A 3.038B 2.908 +.269 2.639 3 2825 ---- 3.268B 2.630A 3.268B 3.130 +.278 2.852 2 2850 ---- 3.500B 2.845A 3.500B 3.357 +.287 3.070 1 2 2875 ---- 3.732B 3.064A 3.732B 3.587 +.296 3.291 2900 ---- 3.964B 3.286A 3.964B 3.819 +.303 3.516 2925 ---- 4.204B 3.512A 4.204B 4.055 +.311 3.744 2950 ---- 4.440B 3.742A 4.440B 4.292 +.317 3.975 2 3 2975 ---- 4.680B 3.975A 4.680B 4.531 +.323 4.208 3000 ---- 4.924B 4.209A 4.924B 4.772 +.329 4.443 3025 ---- 5.164B 4.446A 5.164B 5.013 +.334 4.679 3050 ---- 5.408B 4.684A 5.408B 5.256 +.339 4.917 3075 ---- 5.652B 4.924A 5.652B 5.499 +.343 5.156 3100 ---- 5.896B 5.164A 5.896B 5.743 +.347 5.396 3125 ---- 6.112B 5.406A 6.112B 5.988 +.350 5.638 3150 ---- 6.290B 5.649A 6.280B 6.233 +.353 5.880 3175 ---- 6.534B 5.892A 6.522B 6.479 +.356 6.123 2 3200 ---- 6.778B 6.136A 6.136A 6.725 +.359 6.366 3225 ---- 7.023B 6.571A 6.571A 6.971 +.360 6.611 3250 ---- 7.268B 6.819A 6.819A 7.218 +.362 6.856 3275 ---- 7.513B 7.066A 7.066A 7.465 +.364 7.101 3300 ---- 7.758B 7.314A 7.314A 7.713 +.366 7.347 3325 ---- 8.004B 7.563A 7.563A 7.960 +.367 7.593 3350 ---- 8.249B 7.811A 7.811A 8.208 +.368 7.840 3375 ---- 8.495B 8.060A 8.060A 8.456 +.369 8.087 3400 ---- 8.741B 8.309A 8.309A 8.704 +.369 8.335 3425 ---- 8.987B 8.558A 8.558A 8.953 +.371 8.582 3450 ---- 9.234B 8.807A 8.807A 9.201 +.371 8.830 3475 ---- 9.481B 9.057A 9.057A 9.450 +.372 9.078 3500 ---- 9.728B 9.307A 9.307A 9.699 +.372 9.327 3525 ---- 9.974B 9.557A 9.557A 9.948 +.373 9.575 3550 ---- 10.222B 9.807A 9.807A 10.197 +.373 9.824 3575 ---- 10.470B 10.058A 10.058A 10.446 +.374 10.072 3600 ---- 10.718B 10.309A 10.309A 10.696 +.375 10.321 3625 ---- 10.966B 10.560A 10.560A 10.945 +.375 10.570 3800 ---- 12.703B ---- ---- 12.693 +.377 12.316 4000 ---- 14.688B ---- ---- 14.693 +.377 14.316 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.693 +.377 74.316 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 10 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .003 -.001 .004 1 1325 ---- ---- ---- ---- .003 -.001 .004 5 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.001 .006 106 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 UNCH .006 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 UNCH .007 36 1525 ---- ---- ---- ---- .008 UNCH .008 6 1550 ---- ---- ---- ---- .008 -.001 .009 8 1575 ---- ---- ---- ---- .009 UNCH .009 7 1600 ---- ---- ---- ---- .010 UNCH .010 65 1625 ---- ---- ---- ---- .011 UNCH .011 64 1650 ---- ---- ---- ---- .012 UNCH .012 60 1675 ---- ---- ---- ---- .013 UNCH .013 1 174 1700 ---- ---- ---- ---- .014 UNCH 1 .014 163 1725 ---- ---- ---- ---- .016 +.001 .015 11 1750 ---- ---- ---- ---- .017 UNCH .017 249 1775 ---- ---- ---- ---- .019 +.001 .018 24 1800 .020 .020 .020 .020 .021 +.001 1 .020 742 1825 ---- ---- ---- ---- .024 +.001 .023 35 1850 ---- ---- ---- ---- .027 +.001 .026 163 1875 ---- ---- ---- ---- .030 +.001 .029 1 15 1900 ---- ---- ---- ---- .035 +.001 .034 132 1925 ---- ---- ---- ---- .040 +.001 .039 25 1950 ---- ---- .044A .044A .045 UNCH .045 42 1975 ---- ---- .050A .050A .053 +.001 .052 12 2000 ---- .062B .056A .056A .061 +.001 1 .060 1400 2025 .068 .074B .065A .068 .071 +.001 1 .070 1 18 2050 .070 .088B .070 .088B .083 +.002 12 .081 149 2075 ---- .104B .085A .085A .097 +.002 .095 17 2100 ---- .121B .100A .100A .114 +.004 1 .110 229 2125 ---- .143B .115A .115A .133 +.005 10 .128 58 2150 ---- .167B .133A .133A .156 +.007 7 .149 30 153 2160 ---- .178B .140A .140A .166 +.007 .159 6 2165 ---- .184B .144A .144A .172 +.009 .163 5 2170 ---- .189B .148A .148A .177 +.009 .168 7 2175 ---- .196B .153A .153A .183 +.010 .173 16 2180 ---- .202B .157A .157A .189 +.010 .179 1 2185 ---- .208B .162A .162A .195 +.011 .184 2 2190 ---- .215B .167A .167A .201 +.011 .190 11 2195 ---- .221B .172A .172A .207 +.012 .195 1 4 2200 .215 .229B .177A .219B .214 +.013 4 .201 3 1443 2205 ---- .236B .182A .182A .221 +.014 .207 2 2210 ---- .243B .187A .187A .228 +.015 .213 1 2215 ---- .250B .192A .192A .235 +.016 .219 2220 ---- .258B .198A .198A .242 +.016 .226 2225 .252 .265B .203A .257B .250 +.018 9 .232 10 106 2230 ---- .274B .209A .209A .258 +.019 .239 1 2235 .267 .281B .215A .273B .266 +.020 1 .246 1 2240 ---- .290B .221A .221A .274 +.021 .253 75 2245 ---- .299B .227A .227A .282 +.021 .261 4 2250 ---- .308B .234A .234A .291 +.023 38 .268 10 134 2255 .301 .317B .241A .308B .300 +.024 1 .276 9 2260 ---- .327B .248A .248A .309 +.025 .284 2265 ---- .336B .254A .254A .318 +.026 .292 2270 ---- .346B .261A .261A .328 +.027 .301 2275 ---- .357B .270A .270A .338 +.029 8 .309 57 2280 ---- .368B .278A .278A .348 +.030 .318 6 2285 ---- .378B .286A .286A .358 +.031 .327 2290 ---- .390B .293A .293A .369 +.033 .336 2295 ---- .401B .301A .301A .380 +.034 .346 3 2300 .321 .413B .311A .413B .391 +.035 22 .356 2 1142 2305 ---- .425B .320A .320A .402 +.036 .366 2 2310 ---- .437B .329A .329A .414 +.038 .376 2315 .441 .450B .338A .415A .426 +.039 1 .387 2 2 2320 ---- .463B .347A .347A .438 +.040 .398 2325 .462 .477B .356A .467B .451 +.042 6 .409 16 32 2330 ---- .491B .366A .366A .464 +.044 .420 3 8 2335 ---- .504B .375A .375A .477 +.045 .432 1 2340 ---- .518B .386A .386A .490 +.046 .444 1 2345 ---- .533B .396A .396A .504 +.048 .456 1 2 2350 .424 .548B .408A .548B .518 +.050 7 .468 10 80 2355 ---- .563B .419A .419A .532 +.051 .481 6 2360 ---- .578B .430A .430A .547 +.053 .494 2 2365 ---- .594B .441A .441A .562 +.054 .508 2 2370 ---- .611B .453A .453A .577 +.056 .521 2 5 2375 ---- .628B .465A .465A .593 +.058 .535 2 9 2380 ---- .644B .479A .479A .609 +.060 .549 5 5 2385 ---- .662B .491A .491A .625 +.061 .564 2390 ---- .680B .504A .504A .642 +.063 .579 2395 ---- .697B .516A .516A .659 +.065 .594 1 1 2400 .560 .716B .531A .661B .677 +.068 20 .609 13 137 2405 ---- .736B .546A .546A .695 +.070 .625 3 2410 ---- .754B .560A .560A .713 +.072 .641 2 1 2415 ---- .774B .575A .575A .732 +.074 .658 5 5 2420 .754 .794B .590A .774B .751 +.076 2 .675 4 4 2425 ---- .814B .606A .606A .771 +.079 .692 57 2430 ---- .834B .621A .621A .790 +.081 .709 3 3 2435 ---- .856B .637A .637A .810 +.083 .727 10 6 2440 ---- .877B .654A .654A .831 +.086 .745 9 2445 ---- .899B .671A .671A .852 +.088 .764 7 2450 .849 .921B .688A .849 .873 +.090 2 .783 27 152 2455 ---- .944B .704A .704A .895 +.093 .802 1 2460 ---- .967B .723A .723A .916 +.094 .822 2 2 2465 ---- .990B .741A .741A .939 +.097 .842 1 2470 ---- 1.015B .761A .761A .961 +.098 .863 1 2475 ---- 1.038B .779A .779A .984 +.100 .884 1 71 2480 ---- 1.064B .798A .798A 1.008 +.103 .905 2 2485 ---- 1.088B .817A .817A 1.031 +.104 .927 1 2490 ---- 1.113B .838A .838A 1.056 +.107 .949 2495 ---- 1.139B .859A .859A 1.080 +.109 .971 5 2500 .935 1.165B .878A 1.083 1.105 +.111 29 .994 33 339 2505 ---- 1.192B .901A .901A 1.130 +.113 1.017 1 4 2510 ---- 1.218B .922A .922A 1.156 +.116 1.040 2 2515 1.043 1.245B .944A 1.245B 1.182 +.118 1 1.064 4 2520 ---- 1.273B .967A .967A 1.208 +.120 1.088 5 2525 1.113 1.303B .989A 1.210A 1.235 +.122 4 1.113 1 129 2530 1.150 1.329B 1.012A 1.012A 1.262 +.124 18 1.138 10 28 2535 ---- 1.359B 1.035A 1.035A 1.290 +.127 1.163 11 2540 ---- 1.387B 1.059A 1.059A 1.318 +.129 1.189 1 2545 ---- 1.417B 1.083A 1.083A 1.346 +.131 1.215 2550 1.354 1.447B 1.108A 1.349A 1.375 +.133 3 1.242 23 303 2555 ---- 1.477B 1.133A 1.133A 1.404 +.136 1.268 2560 ---- 1.507B 1.158A 1.158A 1.434 +.139 1.295 4 2565 ---- 1.537B 1.185A 1.185A 1.463 +.140 1.323 85 2570 1.222 1.570B 1.211A 1.570B 1.493 +.142 2 1.351 2575 1.503 1.603B 1.237A 1.495A 1.524 +.145 9 1.379 1 2580 ---- 1.633B 1.264A 1.264A 1.555 +.148 1.407 1 8 2585 ---- 1.666B 1.291A 1.291A 1.586 +.150 1.436 2590 ---- 1.699B 1.318A 1.318A 1.617 +.152 1.465 2595 ---- 1.732B 1.347A 1.347A 1.649 +.155 1.494 2600 1.431 1.765B 1.373A 1.421A 1.681 +.157 3 1.524 3 73 2605 ---- 1.797B 1.403A 1.403A 1.714 +.160 1.554 3 2610 ---- 1.831B 1.432A 1.432A 1.746 +.161 1.585 2 2615 ---- 1.867B 1.461A 1.461A 1.779 +.164 1.615 2620 ---- 1.899B 1.490A 1.490A 1.813 +.167 1.646 2 2625 ---- 1.933B 1.519A 1.519A 1.846 +.168 1.678 18 2630 ---- 1.966B 1.549A 1.549A 1.880 +.171 1.709 2635 ---- 2.001B 1.579A 1.579A 1.914 +.173 1.741 2650 ---- 2.112B 1.672A 1.672A 2.018 +.180 1.838 2 4 2675 ---- 2.294B 1.834A 1.834A 2.197 +.191 2.006 3 2700 ---- 2.485B 2.001A 2.001A 2.381 +.200 1 2.181 7 2725 ---- 2.678B 2.180A 2.180A 2.571 +.209 2.362 1 2750 2.552 2.880B 2.360A 2.880B 2.767 +.219 3 2.548 2775 ---- 3.084B 2.547A 3.084B 2.967 +.227 2.740 1 3 2800 ---- 3.290B 2.739A 3.288B 3.172 +.236 2.936 2 6 2825 ---- 3.501B 2.935A 3.500B 3.380 +.243 3.137 2 5 2850 ---- 3.717B 3.136A 3.715B 3.593 +.252 3.341 4 2875 ---- 3.936B 3.341A 3.933B 3.808 +.258 3.550 1 2900 ---- 4.158B 3.550A 4.155B 4.027 +.266 3.761 2925 4.301 4.380B 3.762A 4.323B 4.249 +.273 1 3.976 1 3 2950 4.526 4.606B 3.977A 4.546B 4.473 +.279 1 4.194 1 1 2975 ---- 4.835B 4.195A 4.835B 4.699 +.285 4.414 2 3000 ---- 5.065B 4.416A 5.065B 4.927 +.290 4.637 1 179 3025 ---- 5.300B 4.639A 5.300B 5.158 +.296 4.862 3050 5.126 5.531B 4.865A 5.124A 5.390 +.302 1 5.088 1 3075 ---- 5.766B 5.091A 5.766B 5.623 +.306 5.317 1 1 3100 ---- 6.005B 5.321A 6.005B 5.858 +.311 5.547 2 5 3125 ---- 6.240B 5.551A 6.240B 6.094 +.315 5.779 1 3150 ---- 6.480B 5.785A 6.480B 6.332 +.320 6.012 1 3 3175 6.053 6.720B 6.019A 6.019A 6.570 +.323 2 6.247 1 3 3200 ---- 6.960B 6.255A 6.960B 6.809 +.327 6.482 1 3225 ---- 7.200B 6.491A 7.200B 7.050 +.331 6.719 1 2 3250 ---- 7.445B 6.730A 7.445B 7.291 +.334 6.957 3275 ---- 7.688B 6.967A 7.688B 7.533 +.338 7.195 3300 ---- 7.928B 7.207A 7.928B 7.775 +.340 7.435 3325 ---- 8.172B 7.447A 8.172B 8.018 +.343 7.675 3350 ---- 8.416B 7.688A 8.416B 8.262 +.346 7.916 3375 ---- 8.660B 7.930A 8.660B 8.506 +.349 8.157 3400 ---- 8.908B 8.173A 8.908B 8.751 +.352 8.399 1 3425 ---- 9.152B 8.416A 9.152B 8.996 +.354 8.642 1 3450 ---- 9.372B 8.659A 9.372B 9.241 +.356 8.885 3475 ---- 9.411B 8.903A 9.360B 9.487 +.358 9.129 1 3500 ---- 9.652B 9.148A 9.466B 9.733 +.359 9.374 1 3525 ---- 9.894B 9.392A 9.392A 9.980 +.362 9.618 2 3550 ---- 10.135B ---- ---- 10.226 +.363 9.863 1 3575 ---- 10.377B ---- ---- 10.473 +.364 10.109 2 3600 ---- 10.619B ---- ---- 10.721 +.366 10.355 3 3625 ---- 10.862B ---- ---- 10.968 +.367 10.601 2 3650 ---- 11.105B ---- ---- 11.216 +.369 10.847 5 3675 ---- 11.348B ---- ---- 11.463 +.369 11.094 3 3700 ---- 11.592B ---- ---- 11.711 +.370 11.341 5 3725 ---- 11.835B ---- ---- 11.959 +.371 11.588 2 3750 ---- 12.078B ---- ---- 12.208 +.372 11.836 3775 ---- 12.322B ---- ---- 12.456 +.372 12.084 3800 ---- 12.566B ---- ---- 12.704 +.372 12.332 3825 ---- 12.811B ---- ---- 12.953 +.373 12.580 3850 ---- 13.055B ---- ---- 13.202 +.374 12.828 3875 ---- 13.300B ---- ---- 13.451 +.375 13.076 3900 ---- 13.544B ---- ---- 13.699 +.374 13.325 3925 ---- 13.789B ---- ---- 13.948 +.374 13.574 3950 ---- 14.034B ---- ---- 14.198 +.375 13.823 3975 ---- 14.279B ---- ---- 14.447 +.375 14.072 4000 ---- 14.524B ---- ---- 14.696 +.375 14.321 4025 ---- 14.770B ---- ---- 14.945 +.375 14.570 4050 ---- 15.015B ---- ---- 15.195 +.376 14.819 4075 ---- 15.260B ---- ---- 15.444 +.376 15.068 4500 ---- 19.435B ---- ---- 19.693 +.377 19.316 5000 ---- 24.347B ---- ---- 24.693 +.377 24.316 6000 ---- ---- ---- ---- 34.693 +.377 34.316 7000 ---- ---- ---- ---- 44.693 +.377 44.316 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.693 +.377 54.316 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.693 +.377 64.316 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 UNCH .004 2 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.001 .009 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .010 -.001 .011 1 1 1525 ---- ---- ---- ---- .011 -.001 .012 7 1550 ---- ---- ---- ---- .013 UNCH .013 1 1575 ---- ---- ---- ---- .014 -.001 .015 1600 ---- ---- ---- ---- .016 UNCH .016 1 1625 ---- ---- ---- ---- .018 UNCH .018 1650 ---- ---- ---- ---- .020 UNCH .020 4 1675 ---- ---- ---- ---- .022 UNCH .022 6 1700 ---- ---- ---- ---- .024 -.001 .025 2 1725 ---- ---- ---- ---- .027 -.001 .028 1750 ---- ---- ---- ---- .031 UNCH .031 23 1775 ---- ---- ---- ---- .035 UNCH .035 5 1800 ---- ---- ---- ---- .039 UNCH .039 12 1825 ---- ---- ---- ---- .044 UNCH .044 1850 ---- ---- ---- ---- .050 +.001 .049 6 1875 ---- ---- ---- ---- .057 +.001 .056 1900 ---- ---- .063A .063A .065 +.001 .064 133 1925 ---- .073B .070A .070A .074 +.002 .072 4 1950 ---- .085B .079A .079A .084 +.002 .082 2 2 1975 ---- .099B .089A .089A .096 +.002 .094 2000 ---- .113B .101A .101A .110 +.003 .107 4 2025 ---- .130B .114A .114A .126 +.004 .122 2050 .141 .150B .128A .150B .144 +.005 1 .139 2 4 2075 ---- .170B .145A .145A .164 +.005 .159 4 2100 ---- .196B .164A .164A .188 +.008 .180 1 8 2125 ---- .223B .185A .185A .214 +.009 .205 4 2150 ---- .255B .210A .210A .244 +.012 .232 2175 ---- .291B .237A .237A .278 +.015 .263 2 2200 ---- .332B .268A .268A .316 +.018 .298 3 35 2225 ---- .377B .302A .302A .359 +.022 .337 2 2250 ---- .428B .341A .341A .407 +.027 .380 3 4 2275 ---- .484B .384A .384A .461 +.033 .428 1 2300 ---- .548B .433A .433A .521 +.039 .482 2325 ---- .617B .487A .487A .587 +.046 .541 1 2350 ---- .695B .546A .546A .660 +.053 .607 4 2375 ---- .778B .612A .612A .741 +.062 .679 10 10 2400 ---- .870B .685A .685A .829 +.070 .759 4 20 2425 ---- .970B .765A .765A .925 +.079 .846 2450 ---- 1.079B .854A .854A 1.029 +.088 .941 2475 ---- 1.195B .949A .949A 1.141 +.097 1.044 3 2500 ---- 1.321B 1.052A 1.052A 1.261 +.105 1.156 2 150 2525 ---- 1.453B 1.162A 1.162A 1.389 +.114 1.275 40 2550 ---- 1.593B 1.280A 1.280A 1.524 +.122 1.402 3 100 2575 ---- 1.744B 1.406A 1.406A 1.667 +.131 1.536 13 2600 ---- 1.899B 1.539A 1.539A 1.817 +.140 1.677 8 6 2625 ---- 2.059B 1.679A 1.679A 1.974 +.149 1.825 3 5 2650 ---- 2.227B 1.827A 1.827A 2.138 +.159 1.979 3 3 2675 ---- 2.402B 1.981A 1.981A 2.307 +.168 2.139 2 2 2700 ---- 2.583B 2.141A 2.141A 2.482 +.177 2.305 2 2 2725 ---- 2.766B 2.308A 2.308A 2.663 +.186 2.477 2 2 2750 ---- 2.955B 2.479A 2.479A 2.848 +.195 2.653 2775 ---- 3.150B 2.656A 2.656A 3.038 +.203 2.835 2800 ---- 3.346B 2.839A 2.839A 3.232 +.211 3.021 1 1 2825 ---- 3.547B 3.025A 3.025A 3.430 +.218 3.212 2850 ---- 3.751B 3.216A 3.750B 3.631 +.225 3.406 2875 ---- 3.956B 3.410A 3.954B 3.836 +.231 3.605 2900 ---- 4.166B 3.609A 4.164B 4.044 +.237 3.807 2925 ---- 4.380B 3.810A 4.380B 4.255 +.243 4.012 2950 ---- 4.596B 4.015A 4.596B 4.468 +.249 4.219 2975 ---- 4.813B 4.222A 4.808B 4.684 +.254 4.430 3000 ---- 5.034B 4.432A 5.034B 4.902 +.259 4.643 3025 ---- 5.256B 4.645A 5.256B 5.122 +.264 4.858 3050 ---- 5.478B 4.860A 5.478B 5.345 +.270 5.075 3075 ---- 5.706B 5.078A 5.706B 5.569 +.275 5.294 3100 ---- 5.934B 5.296A 5.934B 5.794 +.279 5.515 3125 ---- 6.162B 5.518A 6.162B 6.022 +.284 5.738 3150 ---- 6.390B 5.741A 6.388B 6.251 +.289 5.962 3175 ---- 6.624B 5.966A 6.624B 6.481 +.293 6.188 3200 ---- 6.858B 6.193A 6.858B 6.713 +.298 6.415 3 3225 ---- 7.092B 6.421A 7.092B 6.945 +.302 6.643 3250 ---- 7.326B 6.650A 7.326B 7.180 +.306 6.874 3275 ---- 7.561B 6.881A 7.560B 7.415 +.310 7.105 3300 ---- 7.800B 7.113A 7.800B 7.651 +.314 7.337 3325 ---- 8.035B 7.345A 8.035B 7.888 +.317 7.571 3350 ---- 8.275B 7.581A 8.275B 8.126 +.321 7.805 3375 ---- 8.515B 7.816A 8.515B 8.365 +.324 8.041 3400 ---- 8.755B 8.052A 8.755B 8.604 +.327 8.277 3425 ---- 8.995B 8.290A 8.995B 8.844 +.330 8.514 3450 ---- 9.240B 8.528A 9.240B 9.085 +.332 8.753 3475 ---- 9.480B 8.766A 9.480B 9.326 +.335 8.991 3500 ---- 9.725B 9.005A 9.725B 9.568 +.337 9.231 3525 ---- 9.966B 9.246A 9.964B 9.811 +.340 9.471 3550 ---- 10.210B 9.486A 10.210B 10.054 +.342 9.712 3575 ---- 10.455B 9.727A 10.455B 10.297 +.344 9.953 3600 ---- 10.700B 9.969A 10.700B 10.541 +.346 10.195 3625 10.254 10.945B 10.212A 10.212A 10.785 +.348 2 10.437 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.474 +.376 74.098 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.001 .004 4 1225 ---- ---- ---- ---- .004 -.001 .005 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .006 -.001 .007 1325 ---- ---- ---- ---- .007 -.001 .008 1350 ---- ---- ---- ---- .008 -.001 .009 1375 ---- ---- ---- ---- .009 -.001 .010 1400 ---- ---- ---- ---- .010 -.001 .011 300 1425 ---- ---- ---- ---- .012 -.001 .013 1450 ---- ---- ---- ---- .013 -.001 .014 250 1475 ---- ---- ---- ---- .015 -.001 .016 1500 ---- ---- ---- ---- .017 -.001 .018 244 1525 ---- ---- ---- ---- .019 -.001 .020 1550 ---- ---- ---- ---- .022 UNCH .022 5 1575 ---- ---- ---- ---- .024 -.001 .025 1 1600 ---- ---- ---- ---- .027 -.001 .028 1625 ---- ---- ---- ---- .031 UNCH .031 1 1650 ---- ---- ---- ---- .034 -.001 .035 100 1675 ---- ---- ---- ---- .038 -.001 .039 1 1700 ---- ---- ---- ---- .043 UNCH .043 5 1725 ---- ---- ---- ---- .049 +.001 .048 1750 ---- ---- ---- ---- .055 +.001 .054 301 1775 ---- ---- ---- ---- .062 +.001 .061 5 1800 ---- ---- ---- ---- .069 +.001 .068 148 1825 ---- .079B ---- .079B .078 +.001 .077 19 1850 ---- .090B .086A .086A .089 +.002 .087 188 1875 ---- .101B .096A .096A .100 +.003 .097 127 1900 .120 .120 .107A .117A .113 +.003 1 .110 450 1925 ---- .130B .119A .119A .128 +.004 .124 7 1950 ---- .147B .133A .133A .144 +.005 .139 15 1975 ---- .165B .148A .148A .163 +.006 .157 5 2000 ---- .187B .165A .165A .184 +.008 1 .176 1 468 2025 ---- .211B .185A .185A .207 +.009 .198 1 2050 ---- .238B .206A .206A .233 +.011 .222 39 2075 ---- .268B .230A .230A .262 +.014 .248 5 2100 ---- .301B .256A .256A .294 +.016 1 .278 1 141 2125 ---- .338B .286A .286A .329 +.019 .310 72 2150 ---- .380B .318A .318A .368 +.022 .346 228 2175 ---- .426B .355A .355A .412 +.026 .386 18 2200 .410 .477B .395A .477B .460 +.030 5 .430 251 2225 ---- .532B .439A .439A .513 +.034 .479 11 2250 ---- .594B .488A .488A .572 +.040 .532 68 2275 ---- .661B .541A .541A .636 +.045 .591 21 2300 .636 .735B .600A .735B .706 +.051 7 .655 13 20 2325 ---- .815B .664A .664A .783 +.058 .725 2350 ---- .901B .734A .734A .866 +.065 .801 1 2375 ---- .992B .811A .811A .956 +.072 .884 3 2400 ---- 1.093B .893A .893A 1.053 +.080 .973 10 2425 ---- 1.201B .982A .982A 1.157 +.088 1.069 8 2450 ---- 1.317B 1.081A 1.081A 1.268 +.096 1.172 111 2475 ---- 1.438B 1.184A 1.184A 1.386 +.103 1.283 2500 ---- 1.569B 1.293A 1.293A 1.511 +.112 1.399 10 250 2525 ---- 1.704B 1.410A 1.410A 1.642 +.119 1.523 5 2550 ---- 1.846B 1.533A 1.533A 1.781 +.128 1.653 200 2575 ---- 1.996B 1.662A 1.662A 1.926 +.136 1.790 2600 1.937 2.150B 1.791A 1.791A 2.076 +.144 5 1.932 409 400 2625 ---- 2.311B 1.941A 1.941A 2.233 +.152 2.081 1 2650 ---- 2.478B 2.089A 2.089A 2.395 +.160 2.235 1 2675 ---- 2.650B 2.244A 2.244A 2.563 +.168 2.395 21 2700 ---- 2.828B 2.403A 2.403A 2.736 +.176 2.560 10 10 2725 ---- 3.007B 2.568A 2.568A 2.913 +.183 2.730 2750 ---- 3.193B 2.738A 2.738A 3.095 +.190 2.905 4 2775 ---- 3.382B 2.913A 2.913A 3.281 +.198 3.083 2800 ---- 3.575B 3.091A 3.091A 3.470 +.204 3.266 15 2825 ---- 3.771B 3.275A 3.275A 3.663 +.210 3.453 2850 ---- 3.970B 3.460A 3.460A 3.860 +.217 3.643 1 2875 ---- 4.172B 3.652A 3.652A 4.059 +.223 3.836 2900 ---- 4.377B 3.844A 3.844A 4.262 +.229 4.033 2925 ---- 4.584B 4.041A 4.041A 4.467 +.235 4.232 2950 ---- 4.790B 4.241A 4.241A 4.674 +.239 4.435 2975 ---- 5.005B 4.443A 4.443A 4.884 +.245 4.639 3000 ---- 5.217B 4.648A 5.216B 5.097 +.251 4.846 33 3025 ---- 5.433B 4.856A 5.429B 5.311 +.255 5.056 3050 5.100 5.650B 5.064A 5.064A 5.527 +.260 2 5.267 3075 5.312 5.867B 5.276A 5.276A 5.745 +.264 2 5.481 3100 ---- 6.091B 5.489A 6.090B 5.964 +.268 5.696 3125 ---- 6.314B 5.705A 6.314B 6.185 +.271 5.914 3150 ---- 6.538B 5.922A 6.538B 6.408 +.276 6.132 3175 ---- 6.763B 6.141A 6.762B 6.632 +.279 6.353 3200 ---- 6.988B 6.361A 6.987B 6.857 +.282 6.575 7 3225 ---- 7.218B 6.583A 7.215B 7.084 +.286 6.798 3250 ---- 7.448B 6.807A 7.446B 7.312 +.289 7.023 17 3275 ---- 7.680B 7.031A 7.680B 7.541 +.292 7.249 3300 ---- 7.909B 7.258A 7.908B 7.771 +.295 7.476 3325 ---- 8.142B 7.485A 8.142B 8.003 +.299 7.704 3350 ---- 8.376B 7.714A 8.376B 8.235 +.302 7.933 3375 ---- 8.610B 7.943A 8.610B 8.468 +.305 8.163 3400 ---- 8.844B 8.174A 8.844B 8.703 +.308 8.395 3425 ---- 9.079B 8.406A 9.078B 8.938 +.311 8.627 3450 ---- 9.318B 8.638A 9.318B 9.174 +.314 8.860 3475 ---- 9.558B 8.873A 9.558B 9.410 +.316 9.094 3500 ---- 9.793B 9.106A 9.793B 9.648 +.320 9.328 3 3525 ---- 10.032B 9.342A 10.032B 9.886 +.322 9.564 3550 ---- 10.272B 9.579A 10.272B 10.125 +.325 9.800 3575 ---- 10.512B 9.815A 10.512B 10.364 +.327 10.037 3600 ---- 10.752B 10.053A 10.752B 10.604 +.330 10.274 3625 ---- 10.998B 10.291A 10.998B 10.844 +.331 10.513 4000 ---- ---- ---- ---- 14.504 +.357 14.147 2 4500 ---- ---- ---- ---- 19.474 +.375 19.099 5000 ---- ---- ---- ---- 24.474 +.376 24.098 6000 ---- ---- ---- ---- 34.474 +.376 34.098 7000 ---- ---- ---- ---- 44.474 +.376 44.098 8000 ---- ---- ---- ---- 54.474 +.376 54.098 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.474 +.376 64.098 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .015 UNCH .015 1425 ---- ---- ---- ---- .017 UNCH .017 1450 ---- ---- ---- ---- .019 -.001 .020 1475 ---- ---- ---- ---- .022 UNCH .022 1500 ---- ---- ---- ---- .025 UNCH .025 1525 ---- ---- ---- ---- .028 -.001 .029 1550 ---- ---- ---- ---- .032 UNCH .032 1575 ---- ---- ---- ---- .036 UNCH .036 1600 ---- ---- ---- ---- .041 UNCH .041 1625 ---- ---- ---- ---- .046 UNCH .046 1650 ---- ---- ---- ---- .051 UNCH .051 1675 ---- ---- ---- ---- .057 UNCH .057 1700 ---- ---- ---- ---- .064 UNCH .064 1725 ---- ---- ---- ---- .072 +.001 .071 1750 ---- ---- ---- ---- .080 +.001 .079 1775 ---- ---- ---- ---- .090 +.002 .088 1800 ---- ---- ---- ---- .100 +.002 .098 1 1825 ---- ---- ---- ---- .111 +.002 .109 1850 ---- ---- .120A .120A .124 +.003 .121 1875 ---- .136B .133A .133A .138 +.003 .135 1900 ---- .153B .147A .147A .154 +.004 .150 1925 ---- .171B .162A .162A .172 +.005 .167 1950 ---- .192B .179A .179A .191 +.006 .185 1975 ---- .215B .198A .198A .213 +.008 .205 2000 ---- .240B .218A .218A .237 +.009 .228 2 2025 ---- .268B .241A .241A .263 +.010 .253 2050 ---- .298B .266A .266A .293 +.013 .280 2075 ---- .332B .294A .294A .325 +.015 .310 2100 ---- .369B .324A .324A .361 +.018 .343 2 2125 ---- .410B .358A .358A .400 +.020 .380 2150 ---- .455B .394A .394A .443 +.024 .419 2175 ---- .504B .434A .434A .491 +.028 .463 17 2200 ---- .557B .478A .478A .542 +.032 .510 2225 ---- .617B .526A .526A .599 +.037 .562 50 2250 ---- .680B .578A .578A .660 +.042 .618 2275 ---- .749B .635A .635A .726 +.047 .679 2300 ---- .823B .696A .823B .798 +.053 .745 2325 ---- .904B .762A .904B .875 +.059 .816 2350 ---- .990B .834A .990B .958 +.065 .893 2375 ---- 1.079B .911A 1.079B 1.047 +.071 .976 2400 ---- 1.177B .994A .994A 1.142 +.077 1.065 2425 ---- 1.281B 1.082A 1.281B 1.244 +.085 1.159 2450 ---- 1.393B 1.181A 1.392B 1.351 +.090 1.261 2475 ---- 1.511B 1.282A 1.511B 1.465 +.097 1.368 2500 ---- 1.634B 1.388A 1.388A 1.584 +.103 1.481 2525 ---- 1.764B 1.501A 1.501A 1.710 +.110 1.600 1 2550 ---- 1.900B 1.620A 1.620A 1.842 +.116 1.726 2575 ---- 2.042B 1.745A 1.745A 1.980 +.123 1.857 2600 ---- 2.190B 1.875A 1.875A 2.124 +.131 1.993 2625 ---- 2.343B 2.011A 2.011A 2.273 +.138 2.135 2650 ---- 2.501B 2.153A 2.153A 2.428 +.146 2.282 2675 ---- 2.664B 2.300A 2.300A 2.588 +.153 2.435 2700 ---- 2.832B 2.452A 2.452A 2.753 +.161 2.592 2725 ---- 3.005B 2.610A 2.610A 2.922 +.169 2.753 2750 ---- 3.180B 2.772A 2.772A 3.096 +.176 2.920 2775 ---- 3.361B 2.938A 2.938A 3.273 +.183 3.090 2800 ---- 3.545B 3.109A 3.109A 3.455 +.190 3.265 2825 ---- 3.733B 3.284A 3.284A 3.640 +.196 3.444 2850 ---- 3.927B 3.463A 3.463A 3.828 +.202 3.626 2875 ---- 4.119B 3.645A 3.645A 4.020 +.208 3.812 2900 ---- 4.316B 3.831A 3.831A 4.215 +.214 4.001 2925 ---- 4.519B 4.020A 4.020A 4.412 +.218 4.194 2950 ---- 4.721B 4.213A 4.213A 4.612 +.223 4.389 2975 ---- 4.923B 4.408A 4.408A 4.814 +.227 4.587 3000 ---- 5.131B 4.606A 4.606A 5.019 +.232 4.787 3025 ---- 5.341B 4.806A 4.806A 5.226 +.236 4.990 3050 ---- 5.551B 5.009A 5.009A 5.435 +.240 5.195 3075 ---- 5.765B 5.214A 5.214A 5.646 +.244 5.402 3100 ---- 5.980B 5.421A 5.421A 5.859 +.248 5.611 3125 ---- 6.194B 5.630A 5.630A 6.074 +.252 5.822 3150 ---- 6.414B 5.840A 5.840A 6.290 +.255 6.035 3175 ---- 6.634B 6.053A 6.053A 6.508 +.259 6.249 3200 ---- 6.852B 6.267A 6.267A 6.727 +.262 6.465 3225 ---- 7.078B 6.483A 7.078B 6.948 +.266 6.682 3250 ---- 7.301B 6.701A 7.300B 7.170 +.269 6.901 3275 ---- 7.523B 6.920A 7.521B 7.394 +.273 7.121 3300 ---- 7.751B 7.140A 7.750B 7.618 +.275 7.343 3325 ---- 7.976B 7.362A 7.974B 7.844 +.279 7.565 3350 ---- 8.208B 7.585A 8.208B 8.071 +.282 7.789 3375 ---- 8.434B 7.809A 8.433B 8.299 +.285 8.014 3400 ---- 8.667B 8.034A 8.667B 8.528 +.288 8.240 3425 ---- 8.895B 8.261A 8.894B 8.758 +.291 8.467 1 3450 ---- 9.127B 8.488A 9.127B 8.989 +.294 8.695 3475 ---- 9.361B 8.716A 9.360B 9.221 +.297 8.924 3500 ---- 9.596B 8.946A 9.594B 9.454 +.300 9.154 1 3525 ---- 9.829B 9.176A 9.828B 9.688 +.303 9.385 3550 ---- 10.063B 9.407A 10.063B 9.922 +.305 9.617 3575 ---- 10.299B 9.639A 10.297B 10.157 +.307 9.850 1 3600 ---- 10.539B 9.872A 10.539B 10.393 +.310 10.083 3625 ---- 10.773B 10.106A 10.773B 10.630 +.312 10.318 3650 ---- 11.011B 10.340A 11.009B 10.867 +.314 10.553 3675 ---- 11.250B 10.576A 11.250B 11.105 +.317 10.788 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 1 10000 ---- ---- ---- ---- 74.161 +.376 73.785 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .008 -.001 .009 1100 ---- ---- ---- ---- .009 -.001 .010 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .012 -.001 .013 1175 ---- ---- ---- ---- .013 -.002 .015 1200 ---- ---- ---- ---- .015 -.001 .016 1 1225 ---- ---- ---- ---- .017 -.001 .018 400 1250 ---- ---- ---- ---- .019 -.001 .020 1275 ---- ---- ---- ---- .021 -.002 .023 1300 ---- ---- ---- ---- .024 -.001 .025 1325 ---- ---- ---- ---- .027 -.001 .028 1350 ---- ---- ---- ---- .030 -.001 .031 1 1375 ---- ---- ---- ---- .034 -.001 .035 201 1400 ---- ---- ---- ---- .037 -.001 .038 1 1425 ---- ---- ---- ---- .041 -.001 .042 1450 ---- ---- ---- ---- .046 UNCH .046 200 1475 ---- ---- ---- ---- .051 UNCH .051 1500 ---- ---- ---- ---- .056 UNCH .056 2 1525 ---- ---- ---- ---- .062 UNCH .062 1550 ---- ---- ---- ---- .068 UNCH .068 2 1575 ---- ---- ---- ---- .075 UNCH .075 1600 ---- ---- ---- ---- .083 +.001 .082 134 1625 ---- ---- ---- ---- .092 +.002 .090 1650 ---- ---- ---- ---- .101 +.002 .099 8 1675 ---- ---- ---- ---- .112 +.003 .109 1 1700 ---- ---- ---- ---- .123 +.002 .121 4 1725 ---- ---- ---- ---- .136 +.003 .133 1750 ---- ---- ---- ---- .150 +.004 .146 4 1775 ---- .163B ---- .163B .166 +.005 .161 10 1800 ---- .180B .177A .177A .183 +.005 .178 1 228 1825 ---- .200B .194A .194A .202 +.007 .195 6 1850 ---- .221B .212A .212A .223 +.008 .215 100 1875 ---- .244B .231A .231A .245 +.008 .237 9 1900 ---- .270B .253A .253A .270 +.010 .260 67 1925 ---- .297B .277A .277A .297 +.012 .285 124 1950 ---- .328B .302A .302A .327 +.014 .313 29 1975 ---- .361B .330A .330A .359 +.016 .343 1 2000 ---- .397B .360A .360A .393 +.017 .376 138 2025 ---- .436B .393A .393A .431 +.020 .411 10 2050 ---- .478B .429A .429A .472 +.023 .449 17 2075 ---- .524B .468A .468A .516 +.026 .490 2100 ---- .573B .509A .509A .564 +.029 .535 154 2125 ---- .626B .555A .555A .616 +.033 .583 111 2150 .666 .684B .603A .667B .672 +.038 1 .634 2175 ---- .746B .656A .656A .731 +.041 .690 2200 ---- .812B .712A .712A .795 +.045 .750 92 2225 ---- .883B .772A .772A .864 +.050 .814 20 2250 ---- .959B .837A .837A .938 +.055 .883 14 2275 ---- 1.040B .906A .906A 1.016 +.060 .956 225 2300 ---- 1.126B .980A 1.126B 1.099 +.064 1.035 146 2325 ---- 1.218B 1.059A 1.218B 1.188 +.070 1.118 100 2350 ---- 1.311B 1.142A 1.311B 1.282 +.075 1.207 2375 1.295 1.413B 1.231A 1.413B 1.381 +.080 9 1.301 100 2400 ---- 1.521B 1.325A 1.521B 1.486 +.085 1.401 81 82 2425 ---- 1.635B 1.429A 1.635B 1.596 +.091 1.505 7 2450 ---- 1.753B 1.533A 1.753B 1.712 +.097 1.615 2475 ---- 1.878B 1.643A 1.876B 1.832 +.102 1.730 26 2500 ---- 2.007B 1.758A 2.006B 1.958 +.108 1 1.850 1 18 2525 ---- 2.141B 1.878A 2.140B 2.089 +.114 1.975 6 2550 ---- 2.281B 2.003A 2.280B 2.225 +.119 2.106 2575 ---- 2.425B 2.133A 2.133A 2.366 +.125 2.241 2600 ---- 2.574B 2.268A 2.268A 2.512 +.132 2.380 15 2625 ---- 2.727B 2.407A 2.407A 2.662 +.137 2.525 32 32 2650 ---- 2.885B 2.552A 2.552A 2.817 +.144 2.673 2675 ---- 3.047B 2.700A 2.700A 2.976 +.150 2.826 2700 ---- 3.213B 2.853A 2.853A 3.139 +.155 2.984 2725 ---- 3.383B 3.011A 3.011A 3.306 +.161 3.145 2750 ---- 3.557B 3.172A 3.172A 3.477 +.167 3.310 2775 ---- 3.734B 3.337A 3.337A 3.651 +.173 3.478 2800 ---- 3.914B 3.505A 3.505A 3.829 +.178 3.651 1 2825 ---- 4.098B 3.678A 3.678A 4.010 +.184 3.826 2850 ---- 4.284B 3.853A 3.853A 4.194 +.189 4.005 2875 ---- 4.473B 4.032A 4.032A 4.381 +.194 4.187 2900 ---- 4.665B 4.214A 4.214A 4.570 +.198 4.372 2925 ---- 4.860B 4.399A 4.399A 4.763 +.203 4.560 2950 ---- 5.057B 4.586A 4.586A 4.957 +.207 4.750 2975 ---- 5.256B 4.777A 4.777A 5.154 +.211 4.943 3000 5.480 5.480 4.969A 5.312A 5.353 +.215 1 5.138 1 12 3025 ---- 5.661B 5.164A 5.164A 5.555 +.219 5.336 3050 ---- 5.864B 5.362A 5.362A 5.758 +.223 5.535 3075 ---- 6.072B 5.561A 5.561A 5.963 +.226 5.737 3100 ---- 6.282B 5.763A 5.763A 6.170 +.229 5.941 3125 ---- 6.492B 5.967A 5.967A 6.379 +.233 6.146 3150 ---- 6.705B 6.172A 6.172A 6.590 +.237 6.353 3175 ---- 6.918B 6.379A 6.379A 6.802 +.240 6.562 3200 ---- 7.133B 6.588A 6.588A 7.015 +.242 6.773 3225 ---- 7.350B 6.798A 6.798A 7.230 +.245 6.985 3250 ---- 7.565B 7.010A 7.010A 7.446 +.248 7.198 3275 ---- 7.787B 7.223A 7.223A 7.664 +.251 7.413 15 3300 ---- 8.007B 7.437A 7.437A 7.883 +.254 7.629 3325 ---- 8.228B 7.653A 7.653A 8.103 +.257 7.846 3350 ---- 8.448B 7.871A 7.871A 8.324 +.259 8.065 3375 ---- 8.673B 8.089A 8.089A 8.546 +.262 8.284 3400 ---- 8.898B 8.309A 8.309A 8.769 +.264 8.505 3425 ---- 9.120B 8.529A 8.529A 8.993 +.266 8.727 3450 ---- 9.350B 8.751A 8.751A 9.218 +.269 8.949 3475 ---- 9.576B 8.974A 8.974A 9.444 +.271 9.173 3500 ---- 9.801B 9.197A 9.197A 9.671 +.274 9.397 3525 ---- 10.033B 9.422A 9.422A 9.899 +.276 9.623 3550 ---- 10.263B 9.648A 9.648A 10.127 +.278 9.849 3575 ---- 10.490B 9.874A 10.490B 10.356 +.280 10.076 3600 ---- 10.721B 10.101A 10.101A 10.586 +.282 10.304 3625 ---- 10.956B 10.329A 10.956B 10.816 +.284 10.532 3650 ---- 11.188B 10.558A 11.187B 11.048 +.286 10.762 3675 ---- 11.421B 10.788A 11.420B 11.279 +.287 10.992 1 3700 ---- 11.652B 11.018A 11.652B 11.512 +.290 11.222 3725 ---- 11.890B 11.249A 11.890B 11.745 +.292 11.453 3750 ---- 12.121B 11.480A 12.121B 11.978 +.293 11.685 3775 ---- 12.360B 11.713A 12.360B 12.213 +.295 11.918 3800 ---- 12.592B 11.945A 12.592B 12.447 +.296 12.151 3825 ---- 12.832B 12.179A 12.830B 12.683 +.298 12.385 3850 ---- 13.069B 12.413A 13.065B 12.919 +.300 12.619 3875 ---- 13.306B 12.647A 13.301B 13.155 +.301 12.854 3900 ---- 13.541B 12.882A 13.541B 13.392 +.303 13.089 3925 ---- 13.780B 13.118A 13.780B 13.629 +.304 13.325 3950 ---- 14.020B 13.354A 14.020B 13.867 +.306 13.561 3975 ---- 14.260B 13.590A 14.260B 14.106 +.308 13.798 4000 ---- 14.500B 13.828A 14.500B 14.345 +.309 14.036 4025 ---- 14.740B 14.065A 14.740B 14.584 +.311 14.273 4050 ---- 14.980B 14.303A 14.980B 14.824 +.313 14.511 4075 ---- 15.221B 14.541A 15.221B 15.064 +.314 14.750 1 4500 ---- 19.269B 18.648A 19.269B 19.202 +.342 18.860 1 5000 ---- ---- ---- ---- 24.161 +.369 23.792 6000 ---- ---- ---- ---- 34.161 +.376 33.785 7000 ---- ---- ---- ---- 44.161 +.376 43.785 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.161 +.376 48.785 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 54.161 +.376 53.785 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 64.161 +.376 63.785 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 -.001 .005 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.855 +.382 73.473 1100 ---- ---- ---- ---- .022 UNCH .022 1125 ---- ---- ---- ---- .025 UNCH .025 1150 ---- ---- ---- ---- .028 UNCH .028 1175 ---- ---- ---- ---- .032 UNCH .032 1200 ---- ---- ---- ---- .035 UNCH .035 1225 ---- ---- ---- ---- .039 UNCH .039 1250 ---- ---- ---- ---- .044 +.001 .043 1275 ---- ---- ---- ---- .048 UNCH .048 1300 ---- ---- ---- ---- .053 UNCH .053 1325 ---- ---- ---- ---- .059 +.001 .058 1350 ---- ---- ---- ---- .065 +.001 .064 1375 ---- ---- ---- ---- .071 +.001 .070 1400 ---- ---- ---- ---- .078 +.002 .076 1425 ---- ---- ---- ---- .085 +.002 .083 1450 ---- ---- ---- ---- .093 +.002 .091 1475 ---- ---- ---- ---- .101 +.002 .099 1500 ---- ---- ---- ---- .110 +.002 .108 1525 ---- ---- ---- ---- .120 +.003 .117 1550 ---- ---- ---- ---- .131 +.004 .127 1575 ---- ---- ---- ---- .143 +.004 .139 1600 ---- ---- ---- ---- .155 +.004 .151 1625 ---- ---- ---- ---- .169 +.005 .164 1 1650 ---- ---- ---- ---- .185 +.006 .179 1675 ---- ---- ---- ---- .201 +.007 .194 1700 ---- ---- ---- ---- .220 +.008 .212 1725 ---- .231B ---- .231B .239 +.009 .230 1750 ---- .253B ---- .253B .261 +.010 .251 1775 ---- .276B ---- .276B .284 +.011 .273 1 1800 ---- .303B ---- .303B .310 +.013 .297 100 100 1825 ---- .330B ---- .330B .337 +.015 .322 1850 ---- .361B .349A .349A .366 +.016 .350 1875 ---- .394B .377A .377A .398 +.018 .380 1900 ---- .428B .408A .408A .432 +.020 .412 1925 ---- .467B .440A .440A .469 +.022 .447 1950 ---- .506B .476A .476A .509 +.025 .484 1975 ---- .550B .513A .513A .551 +.027 .524 1 2000 ---- .596B .554A .554A .596 +.030 .566 1 2025 ---- .646B .597A .597A .645 +.034 .611 2050 ---- .699B .643A .643A .696 +.036 .660 2075 ---- .755B .692A .692A .752 +.040 .712 2100 ---- .815B .745A .745A .810 +.043 .767 70 2125 ---- .879B .801A .801A .873 +.048 .825 1 2150 ---- .947B .860A .860A .939 +.052 .887 1 2175 ---- 1.019B .923A .923A 1.009 +.056 .953 2200 1.001 1.095B .990A .990A 1.083 +.061 1 1.022 184 2225 ---- 1.175B 1.060A 1.060A 1.161 +.065 1.096 1 2250 ---- 1.259B 1.134A 1.134A 1.243 +.070 1.173 2275 ---- 1.348B 1.213A 1.213A 1.330 +.075 1.255 2300 ---- 1.441B 1.295A 1.295A 1.421 +.080 1.341 2325 ---- 1.538B 1.382A 1.382A 1.516 +.085 1.431 2350 ---- 1.639B 1.473A 1.473A 1.616 +.090 1.526 2375 ---- 1.740B 1.568A 1.740B 1.720 +.095 1.625 2400 ---- 1.851B 1.668A 1.668A 1.829 +.101 1.728 2425 ---- 1.967B 1.779A 1.779A 1.942 +.107 1.835 2450 ---- 2.087B 1.887A 2.087B 2.060 +.113 1.947 1 2475 ---- 2.211B 2.000A 2.209B 2.182 +.118 2.064 2500 ---- 2.339B 2.117A 2.338B 2.308 +.124 2.184 2525 ---- 2.472B 2.238A 2.472B 2.439 +.130 2.309 28 2550 ---- 2.609B 2.363A 2.609B 2.573 +.135 2.438 2575 ---- 2.750B 2.493A 2.748B 2.712 +.140 2.572 2600 ---- 2.894B 2.626A 2.893B 2.854 +.145 2.709 2625 ---- 3.043B 2.764A 3.043B 3.000 +.149 2.851 2650 ---- 3.196B 2.905A 3.196B 3.150 +.154 2.996 120 2675 ---- 3.351B 3.050A 3.351B 3.303 +.157 3.146 2700 ---- 3.511B 3.199A 3.509B 3.460 +.161 3.299 20 2725 ---- 3.674B 3.351A 3.672B 3.621 +.165 3.456 2750 ---- 3.840B 3.507A 3.838B 3.784 +.168 3.616 2775 ---- 4.009B 3.666A 4.009B 3.951 +.171 3.780 2800 ---- 4.181B 3.828A 4.180B 4.120 +.173 3.947 2825 ---- 4.357B 3.993A 4.357B 4.293 +.176 4.117 2850 ---- 4.534B 4.162A 4.534B 4.469 +.179 4.290 2875 ---- 4.715B 4.333A 4.713B 4.647 +.182 4.465 2900 ---- 4.898B 4.507A 4.896B 4.828 +.184 4.644 2925 ---- 5.084B 4.684A 5.082B 5.011 +.187 4.824 2950 ---- 5.272B 4.863A 5.270B 5.197 +.190 5.007 2975 ---- 5.462B 5.045A 5.460B 5.385 +.192 5.193 15 3000 ---- 5.655B 5.230A 5.653B 5.576 +.196 5.380 3025 ---- 5.849B 5.416A 5.847B 5.768 +.198 5.570 3050 ---- 6.046B 5.605A 6.043B 5.963 +.202 5.761 3075 ---- 6.244B 5.796A 6.242B 6.159 +.205 5.954 3100 ---- 6.444B 5.989A 6.442B 6.357 +.208 6.149 3125 ---- 6.646B 6.184A 6.644B 6.557 +.211 6.346 3150 ---- 6.849B 6.381A 6.847B 6.759 +.214 6.545 3175 ---- 7.054B 6.579A 7.052B 6.962 +.217 6.745 3200 ---- 7.261B 6.779A 7.261B 7.166 +.219 6.947 3225 ---- 7.468B 6.981A 7.467B 7.372 +.221 7.151 3250 ---- 7.678B 7.185A 7.678B 7.579 +.223 7.356 3275 ---- 7.888B 7.390A 7.886B 7.787 +.225 7.562 3300 ---- 8.100B 7.596A 8.097B 7.997 +.227 7.770 3325 ---- 8.313B 7.803A 8.310B 8.208 +.229 7.979 3350 ---- 8.527B 8.012A 8.524B 8.419 +.229 8.190 3375 ---- 8.743B 8.223A 8.743B 8.633 +.231 8.402 3400 ---- 8.958B 8.434A 8.956B 8.847 +.233 8.614 3425 ---- 9.176B 8.647A 9.173B 9.062 +.233 8.829 3450 ---- 9.394B 8.860A 9.394B 9.278 +.234 9.044 3475 ---- 9.613B 9.075A 9.612B 9.496 +.236 9.260 3500 ---- 9.833B 9.291A 9.831B 9.714 +.237 9.477 3525 ---- 10.054B 9.508A 10.052B 9.934 +.239 9.695 3550 ---- 10.277B 9.726A 10.277B 10.155 +.241 9.914 3575 ---- 10.499B 9.944A 10.497B 10.376 +.242 10.134 3600 ---- 10.723B 10.164A 10.720B 10.599 +.244 10.355 3625 ---- 10.947B 10.385A 10.945B 10.822 +.245 10.577 3650 ---- 11.172B 10.606A 11.170B 11.046 +.247 10.799 3675 ---- 11.398B 10.828A 11.396B 11.271 +.249 11.022 3700 ---- 11.625B 11.051A 11.622B 11.497 +.251 11.246 4000 ---- 14.391B 13.782A 14.391B 14.260 +.274 13.986 5000 ---- 23.886B 23.337A 23.886B 23.894 +.344 23.550 4 7000 ---- ---- ---- ---- 43.855 +.382 43.473 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .029 +.002 .027 1025 ---- ---- ---- ---- .033 +.002 .031 1050 ---- ---- ---- ---- .038 +.002 .036 1075 ---- ---- ---- ---- .043 +.003 .040 1100 ---- ---- ---- ---- .049 +.003 .046 1125 ---- ---- ---- ---- .055 +.003 .052 1150 ---- ---- ---- ---- .062 +.004 .058 1175 ---- ---- ---- ---- .069 +.004 .065 1200 ---- ---- ---- ---- .077 +.004 .073 1225 ---- ---- ---- ---- .086 +.005 .081 1250 ---- ---- ---- ---- .095 +.005 .090 1275 ---- ---- ---- ---- .105 +.005 .100 1300 ---- ---- ---- ---- .116 +.006 .110 1325 ---- ---- ---- ---- .128 +.007 .121 1350 ---- ---- ---- ---- .141 +.008 .133 1375 ---- ---- ---- ---- .154 +.008 .146 1400 ---- ---- ---- ---- .169 +.009 .160 1425 ---- ---- ---- ---- .184 +.010 .174 1450 ---- ---- ---- ---- .201 +.011 .190 1475 ---- ---- ---- ---- .218 +.012 .206 1500 ---- ---- ---- ---- .237 +.013 .224 1525 ---- ---- ---- ---- .257 +.015 .242 1550 ---- ---- ---- ---- .278 +.016 .262 1575 ---- ---- ---- ---- .300 +.017 .283 1600 ---- ---- ---- ---- .323 +.018 .305 1625 ---- ---- ---- ---- .348 +.019 .329 1650 ---- ---- ---- ---- .374 +.020 .354 1675 ---- ---- ---- ---- .402 +.022 .380 1700 ---- ---- ---- ---- .431 +.023 .408 1725 ---- ---- ---- ---- .463 +.026 .437 1750 ---- ---- ---- ---- .496 +.027 .469 1775 ---- ---- ---- ---- .531 +.029 .502 1800 ---- ---- ---- ---- .568 +.031 .537 12 1825 ---- ---- ---- ---- .607 +.033 .574 1850 ---- ---- ---- ---- .648 +.034 .614 1875 ---- ---- ---- ---- .692 +.036 .656 1900 ---- ---- ---- ---- .739 +.039 .700 1925 ---- ---- ---- ---- .788 +.041 .747 1950 ---- ---- ---- ---- .840 +.043 .797 1975 ---- ---- ---- ---- .896 +.046 .850 2000 ---- ---- ---- ---- .954 +.049 .905 1 2025 ---- ---- ---- ---- 1.016 +.052 .964 2050 ---- ---- ---- ---- 1.081 +.054 1.027 2075 ---- ---- ---- ---- 1.150 +.057 1.093 2100 ---- ---- ---- ---- 1.222 +.060 1.162 2125 ---- ---- ---- ---- 1.297 +.062 1.235 2150 ---- ---- ---- ---- 1.377 +.066 1.311 2175 ---- ---- ---- ---- 1.459 +.069 1.390 2200 ---- ---- ---- ---- 1.545 +.072 1.473 2225 ---- ---- ---- ---- 1.635 +.076 1.559 2250 ---- ---- ---- ---- 1.728 +.079 1.649 2275 ---- ---- ---- ---- 1.824 +.082 1.742 2300 ---- ---- ---- ---- 1.924 +.085 1.839 2325 ---- ---- ---- ---- 2.027 +.089 1.938 2350 ---- ---- ---- ---- 2.133 +.092 2.041 2375 ---- ---- ---- ---- 2.243 +.096 2.147 2400 ---- ---- ---- ---- 2.356 +.099 2.257 2425 ---- ---- ---- ---- 2.473 +.102 2.371 2450 ---- ---- ---- ---- 2.594 +.106 2.488 2475 ---- ---- ---- ---- 2.719 +.110 2.609 2500 ---- ---- ---- ---- 2.848 +.114 2.734 2525 ---- ---- ---- ---- 2.980 +.116 2.864 2550 ---- ---- ---- ---- 3.116 +.120 2.996 2575 ---- ---- ---- ---- 3.254 +.124 3.130 2600 ---- ---- ---- ---- 3.393 +.127 3.266 2625 ---- ---- ---- ---- 3.534 +.131 3.403 12 2650 ---- ---- ---- ---- 3.678 +.134 3.544 2675 ---- ---- ---- ---- 3.825 +.137 3.688 2700 ---- ---- ---- ---- 3.976 +.141 3.835 2725 ---- ---- ---- ---- 4.130 +.144 3.986 2750 ---- ---- ---- ---- 4.286 +.147 4.139 2775 ---- ---- ---- ---- 4.446 +.151 4.295 2800 ---- ---- ---- ---- 4.608 +.154 4.454 2825 ---- ---- ---- ---- 4.773 +.157 4.616 2850 ---- ---- ---- ---- 4.941 +.160 4.781 2875 ---- ---- ---- ---- 5.111 +.163 4.948 2900 ---- ---- ---- ---- 5.284 +.166 5.118 2925 ---- ---- ---- ---- 5.460 +.170 5.290 2950 ---- ---- ---- ---- 5.637 +.172 5.465 2975 ---- ---- ---- ---- 5.817 +.175 5.642 3000 ---- ---- ---- ---- 5.999 +.178 5.821 3025 ---- ---- ---- ---- 6.183 +.181 6.002 3050 ---- ---- ---- ---- 6.369 +.184 6.185 3075 ---- ---- ---- ---- 6.556 +.186 6.370 3100 ---- ---- ---- ---- 6.746 +.189 6.557 3125 ---- ---- ---- ---- 6.937 +.192 6.745 3150 ---- ---- ---- ---- 7.130 +.194 6.936 3175 ---- ---- ---- ---- 7.324 +.196 7.128 3200 ---- ---- ---- ---- 7.520 +.199 7.321 3225 ---- ---- ---- ---- 7.718 +.202 7.516 3250 ---- ---- ---- ---- 7.916 +.204 7.712 3275 ---- ---- ---- ---- 8.116 +.206 7.910 3300 ---- ---- ---- ---- 8.317 +.208 8.109 3325 ---- ---- ---- ---- 8.520 +.211 8.309 3350 ---- ---- ---- ---- 8.723 +.213 8.510 3375 ---- ---- ---- ---- 8.928 +.216 8.712 3400 ---- ---- ---- ---- 9.134 +.218 8.916 3425 ---- ---- ---- ---- 9.341 +.220 9.121 3450 ---- ---- ---- ---- 9.549 +.222 9.327 3475 ---- ---- ---- ---- 9.758 +.224 9.534 3500 ---- ---- ---- ---- 9.968 +.226 9.742 3525 ---- ---- ---- ---- 10.179 +.228 9.951 3550 ---- ---- ---- ---- 10.392 +.231 10.161 3575 ---- ---- ---- ---- 10.605 +.233 10.372 3600 ---- ---- ---- ---- 10.819 +.234 10.585 3625 ---- ---- ---- ---- 11.034 +.236 10.798 3650 ---- ---- ---- ---- 11.249 +.237 11.012 3675 ---- ---- ---- ---- 11.466 +.240 11.226 3700 ---- ---- ---- ---- 11.684 +.242 11.442 3725 ---- ---- ---- ---- 11.902 +.243 11.659 3750 ---- ---- ---- ---- 12.121 +.245 11.876 3775 ---- ---- ---- ---- 12.341 +.247 12.094 3800 ---- ---- ---- ---- 12.562 +.249 12.313 3825 ---- ---- ---- ---- 12.783 +.250 12.533 3850 ---- ---- ---- ---- 13.005 +.251 12.754 3875 ---- ---- ---- ---- 13.228 +.253 12.975 3900 ---- ---- ---- ---- 13.452 +.255 13.197 3925 ---- ---- ---- ---- 13.676 +.256 13.420 3950 ---- ---- ---- ---- 13.901 +.258 13.643 3975 ---- ---- ---- ---- 14.126 +.259 13.867 4000 ---- ---- ---- ---- 14.353 +.261 14.092 4025 ---- ---- ---- ---- 14.579 +.262 14.317 4050 ---- ---- ---- ---- 14.807 +.264 14.543 4075 ---- ---- ---- ---- 15.034 +.265 14.769 4100 ---- ---- ---- ---- 15.263 +.267 14.996 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .007 +.001 .006 800 ---- ---- ---- ---- .008 UNCH .008 825 ---- ---- ---- ---- .010 +.001 .009 850 ---- ---- ---- ---- .011 UNCH .011 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .016 +.001 .015 925 ---- ---- ---- ---- .019 +.001 .018 950 ---- ---- ---- ---- .022 +.002 .020 975 ---- ---- ---- ---- .025 +.001 .024 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .087 +.004 .083 1025 ---- ---- ---- ---- .096 +.004 .092 1050 ---- ---- ---- ---- .105 +.005 .100 1075 ---- ---- ---- ---- .115 +.005 .110 1100 ---- ---- ---- ---- .125 +.005 .120 1125 ---- ---- ---- ---- .136 +.006 .130 1150 ---- ---- ---- ---- .147 +.006 .141 1175 ---- ---- ---- ---- .159 +.007 .152 1200 ---- ---- ---- ---- .172 +.007 .165 1225 ---- ---- ---- ---- .186 +.009 .177 1250 ---- ---- ---- ---- .200 +.009 .191 1275 ---- ---- ---- ---- .214 +.009 .205 1300 ---- ---- ---- ---- .230 +.011 .219 1325 ---- ---- ---- ---- .246 +.011 .235 1350 ---- ---- ---- ---- .262 +.011 .251 1375 ---- ---- ---- ---- .280 +.013 .267 1400 ---- ---- ---- ---- .298 +.013 .285 1425 ---- ---- ---- ---- .317 +.014 .303 1450 ---- ---- ---- ---- .337 +.015 .322 1475 ---- ---- ---- ---- .358 +.017 .341 1500 ---- ---- ---- ---- .379 +.017 .362 1525 ---- ---- ---- ---- .402 +.019 .383 1550 ---- ---- ---- ---- .425 +.019 .406 1575 ---- ---- ---- ---- .450 +.021 .429 1600 ---- ---- ---- ---- .475 +.022 .453 1625 ---- ---- ---- ---- .502 +.023 .479 1650 ---- ---- ---- ---- .530 +.024 .506 1675 ---- ---- ---- ---- .560 +.026 .534 1700 ---- ---- ---- ---- .591 +.028 .563 1725 ---- ---- ---- ---- .624 +.029 .595 1750 ---- ---- ---- ---- .658 +.030 .628 1775 ---- ---- ---- ---- .695 +.032 .663 1800 ---- ---- ---- ---- .734 +.034 .700 1825 ---- ---- ---- ---- .776 +.036 .740 1850 ---- ---- ---- ---- .821 +.038 .783 1875 ---- ---- ---- ---- .869 +.040 .829 1900 ---- ---- ---- ---- .921 +.042 .879 1925 ---- ---- ---- ---- .976 +.043 .933 1950 ---- ---- ---- ---- 1.036 +.046 .990 1975 ---- ---- ---- ---- 1.099 +.048 1.051 2000 ---- ---- ---- ---- 1.167 +.051 1.116 2025 ---- ---- ---- ---- 1.238 +.054 1.184 2050 ---- ---- ---- ---- 1.312 +.056 1.256 2075 ---- ---- ---- ---- 1.390 +.059 1.331 2100 ---- ---- ---- ---- 1.471 +.061 1.410 2125 ---- ---- ---- ---- 1.555 +.064 1.491 2150 ---- ---- ---- ---- 1.643 +.067 1.576 2175 ---- ---- ---- ---- 1.734 +.069 1.665 2200 ---- ---- ---- ---- 1.829 +.073 1.756 2225 ---- ---- ---- ---- 1.926 +.075 1.851 2250 ---- ---- ---- ---- 2.027 +.077 1.950 2275 ---- ---- ---- ---- 2.132 +.081 2.051 2300 ---- ---- ---- ---- 2.239 +.083 2.156 2325 ---- ---- ---- ---- 2.350 +.087 2.263 2350 ---- ---- ---- ---- 2.464 +.090 2.374 2375 ---- ---- ---- ---- 2.581 +.093 2.488 2400 ---- ---- ---- ---- 2.701 +.096 2.605 2425 ---- ---- ---- ---- 2.824 +.099 2.725 2450 ---- ---- ---- ---- 2.949 +.101 2.848 2475 ---- ---- ---- ---- 3.078 +.104 2.974 2500 ---- ---- ---- ---- 3.209 +.107 3.102 2525 ---- ---- ---- ---- 3.343 +.110 3.233 2550 ---- ---- ---- ---- 3.479 +.112 3.367 2575 ---- ---- ---- ---- 3.618 +.115 3.503 2600 ---- ---- ---- ---- 3.759 +.118 3.641 2625 ---- ---- ---- ---- 3.903 +.121 3.782 2650 ---- ---- ---- ---- 4.048 +.123 3.925 2675 ---- ---- ---- ---- 4.196 +.126 4.070 2700 ---- ---- ---- ---- 4.346 +.129 4.217 2725 ---- ---- ---- ---- 4.498 +.132 4.366 2750 ---- ---- ---- ---- 4.651 +.134 4.517 2775 ---- ---- ---- ---- 4.807 +.137 4.670 2800 ---- ---- ---- ---- 4.965 +.140 4.825 2825 ---- ---- ---- ---- 5.124 +.143 4.981 2850 ---- ---- ---- ---- 5.286 +.146 5.140 2875 ---- ---- ---- ---- 5.450 +.149 5.301 2900 ---- ---- ---- ---- 5.615 +.151 5.464 2925 ---- ---- ---- ---- 5.783 +.154 5.629 2950 ---- ---- ---- ---- 5.952 +.156 5.796 2975 ---- ---- ---- ---- 6.123 +.158 5.965 3000 ---- ---- ---- ---- 6.297 +.161 6.136 3025 ---- ---- ---- ---- 6.472 +.164 6.308 3050 ---- ---- ---- ---- 6.649 +.166 6.483 3075 ---- ---- ---- ---- 6.828 +.169 6.659 3100 ---- ---- ---- ---- 7.008 +.170 6.838 3125 ---- ---- ---- ---- 7.190 +.173 7.017 3150 ---- ---- ---- ---- 7.374 +.175 7.199 3175 ---- ---- ---- ---- 7.560 +.178 7.382 3200 ---- ---- ---- ---- 7.747 +.180 7.567 3225 ---- ---- ---- ---- 7.935 +.182 7.753 3250 ---- ---- ---- ---- 8.125 +.184 7.941 3275 ---- ---- ---- ---- 8.316 +.186 8.130 3300 ---- ---- ---- ---- 8.509 +.188 8.321 3325 ---- ---- ---- ---- 8.703 +.190 8.513 3350 ---- ---- ---- ---- 8.899 +.193 8.706 3375 ---- ---- ---- ---- 9.096 +.195 8.901 3400 ---- ---- ---- ---- 9.294 +.197 9.097 3425 ---- ---- ---- ---- 9.493 +.199 9.294 3450 ---- ---- ---- ---- 9.693 +.200 9.493 3475 ---- ---- ---- ---- 9.895 +.203 9.692 3500 ---- ---- ---- ---- 10.097 +.204 9.893 3525 ---- ---- ---- ---- 10.301 +.206 10.095 3550 ---- ---- ---- ---- 10.506 +.208 10.298 3575 ---- ---- ---- ---- 10.711 +.209 10.502 3600 ---- ---- ---- ---- 10.918 +.212 10.706 3625 ---- ---- ---- ---- 11.126 +.214 10.912 3650 ---- ---- ---- ---- 11.334 +.215 11.119 3675 ---- ---- ---- ---- 11.544 +.217 11.327 3700 ---- ---- ---- ---- 11.754 +.218 11.536 3725 ---- ---- ---- ---- 11.965 +.220 11.745 3750 ---- ---- ---- ---- 12.177 +.221 11.956 3775 ---- ---- ---- ---- 12.390 +.223 12.167 3800 ---- ---- ---- ---- 12.604 +.225 12.379 3825 ---- ---- ---- ---- 12.818 +.226 12.592 3850 ---- ---- ---- ---- 13.034 +.229 12.805 3875 ---- ---- ---- ---- 13.250 +.230 13.020 3900 ---- ---- ---- ---- 13.466 +.231 13.235 3925 ---- ---- ---- ---- 13.684 +.233 13.451 3950 ---- ---- ---- ---- 13.902 +.234 13.668 3975 ---- ---- ---- ---- 14.121 +.236 13.885 4000 ---- ---- ---- ---- 14.340 +.237 14.103 4025 ---- ---- ---- ---- 14.560 +.238 14.322 4050 ---- ---- ---- ---- 14.781 +.240 14.541 4075 ---- ---- ---- ---- 15.003 +.242 14.761 4100 ---- ---- ---- ---- 15.225 +.243 14.982 5000 ---- ---- ---- ---- 23.529 +.284 23.245 6000 ---- ---- ---- ---- 33.190 +.317 32.873 725 ---- ---- ---- ---- .024 +.001 .023 750 ---- ---- ---- ---- .028 +.001 .027 775 ---- ---- ---- ---- .032 +.002 .030 800 ---- ---- ---- ---- .036 +.001 .035 825 ---- ---- ---- ---- .041 +.002 .039 850 ---- ---- ---- ---- .046 +.002 .044 875 ---- ---- ---- ---- .052 +.002 .050 900 ---- ---- ---- ---- .058 +.003 .055 925 ---- ---- ---- ---- .065 +.003 .062 950 ---- ---- ---- ---- .072 +.004 .068 975 ---- ---- ---- ---- .079 +.003 .076 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .199 +.007 .192 1025 ---- ---- ---- ---- .214 +.007 .207 1050 ---- ---- ---- ---- .230 +.008 .222 1075 ---- ---- ---- ---- .247 +.009 .238 1100 ---- ---- ---- ---- .265 +.010 .255 1125 ---- ---- ---- ---- .283 +.010 .273 1150 ---- ---- ---- ---- .302 +.011 .291 1175 ---- ---- ---- ---- .321 +.011 .310 1200 ---- ---- ---- ---- .342 +.012 .330 1225 ---- ---- ---- ---- .363 +.013 .350 1250 ---- ---- ---- ---- .385 +.014 .371 1275 ---- ---- ---- ---- .407 +.014 .393 1300 ---- ---- ---- ---- .430 +.015 .415 1325 ---- ---- ---- ---- .454 +.016 .438 1350 ---- ---- ---- ---- .479 +.017 .462 1375 ---- ---- ---- ---- .504 +.018 .486 1400 ---- ---- ---- ---- .530 +.019 .511 1425 ---- ---- ---- ---- .557 +.020 .537 1450 ---- ---- ---- ---- .585 +.021 .564 1475 ---- ---- ---- ---- .613 +.022 .591 1500 ---- ---- ---- ---- .643 +.024 .619 1525 ---- ---- ---- ---- .673 +.024 .649 1550 ---- ---- ---- ---- .704 +.025 .679 1575 ---- ---- ---- ---- .736 +.027 .709 1600 ---- ---- ---- ---- .770 +.029 .741 1625 ---- ---- ---- ---- .804 +.029 .775 1650 ---- ---- ---- ---- .840 +.031 .809 1675 ---- ---- ---- ---- .877 +.033 .844 1700 ---- ---- ---- ---- .915 +.034 .881 1725 ---- ---- ---- ---- .955 +.035 .920 1750 ---- ---- ---- ---- .997 +.037 .960 1775 ---- ---- ---- ---- 1.041 +.039 1.002 1800 ---- ---- ---- ---- 1.087 +.040 1.047 1825 ---- ---- ---- ---- 1.136 +.042 1.094 1850 ---- ---- ---- ---- 1.188 +.044 1.144 1875 ---- ---- ---- ---- 1.243 +.046 1.197 1900 ---- ---- ---- ---- 1.301 +.047 1.254 1925 ---- ---- ---- ---- 1.364 +.049 1.315 1950 ---- ---- ---- ---- 1.431 +.051 1.380 1975 ---- ---- ---- ---- 1.502 +.053 1.449 2000 ---- ---- ---- ---- 1.577 +.055 1.522 2025 ---- ---- ---- ---- 1.657 +.058 1.599 2050 ---- ---- ---- ---- 1.739 +.059 1.680 2075 ---- ---- ---- ---- 1.826 +.062 1.764 2100 ---- ---- ---- ---- 1.915 +.064 1.851 2125 ---- ---- ---- ---- 2.008 +.067 1.941 2150 ---- ---- ---- ---- 2.104 +.069 2.035 2175 ---- ---- ---- ---- 2.203 +.071 2.132 2200 ---- ---- ---- ---- 2.305 +.074 2.231 2225 ---- ---- ---- ---- 2.411 +.077 2.334 2250 ---- ---- ---- ---- 2.519 +.079 2.440 2275 ---- ---- ---- ---- 2.631 +.082 2.549 2300 ---- ---- ---- ---- 2.745 +.084 2.661 2325 ---- ---- ---- ---- 2.862 +.086 2.776 2350 ---- ---- ---- ---- 2.983 +.089 2.894 2375 ---- ---- ---- ---- 3.106 +.091 3.015 2400 ---- ---- ---- ---- 3.232 +.094 3.138 2425 ---- ---- ---- ---- 3.360 +.096 3.264 2450 ---- ---- ---- ---- 3.491 +.098 3.393 2475 ---- ---- ---- ---- 3.625 +.101 3.524 2500 ---- ---- ---- ---- 3.761 +.103 3.658 2525 ---- ---- ---- ---- 3.900 +.106 3.794 2550 ---- ---- ---- ---- 4.040 +.107 3.933 2575 ---- ---- ---- ---- 4.183 +.110 4.073 2600 ---- ---- ---- ---- 4.328 +.112 4.216 2625 ---- ---- ---- ---- 4.475 +.114 4.361 2650 ---- ---- ---- ---- 4.624 +.117 4.507 2675 ---- ---- ---- ---- 4.775 +.119 4.656 2700 ---- ---- ---- ---- 4.927 +.121 4.806 2725 ---- ---- ---- ---- 5.081 +.123 4.958 2750 ---- ---- ---- ---- 5.237 +.126 5.111 2775 ---- ---- ---- ---- 5.395 +.128 5.267 2800 ---- ---- ---- ---- 5.554 +.131 5.423 2825 ---- ---- ---- ---- 5.714 +.132 5.582 2850 ---- ---- ---- ---- 5.877 +.135 5.742 2875 ---- ---- ---- ---- 6.041 +.137 5.904 2900 ---- ---- ---- ---- 6.207 +.139 6.068 2925 ---- ---- ---- ---- 6.374 +.141 6.233 2950 ---- ---- ---- ---- 6.543 +.143 6.400 2975 ---- ---- ---- ---- 6.714 +.145 6.569 3000 ---- ---- ---- ---- 6.887 +.148 6.739 3025 ---- ---- ---- ---- 7.061 +.149 6.912 3050 ---- ---- ---- ---- 7.237 +.151 7.086 3075 ---- ---- ---- ---- 7.414 +.153 7.261 3100 ---- ---- ---- ---- 7.594 +.155 7.439 3125 ---- ---- ---- ---- 7.774 +.157 7.617 3150 ---- ---- ---- ---- 7.957 +.159 7.798 3175 ---- ---- ---- ---- 8.140 +.160 7.980 3200 ---- ---- ---- ---- 8.325 +.162 8.163 3225 ---- ---- ---- ---- 8.512 +.164 8.348 3250 ---- ---- ---- ---- 8.700 +.166 8.534 3275 ---- ---- ---- ---- 8.889 +.168 8.721 3300 ---- ---- ---- ---- 9.080 +.170 8.910 3325 ---- ---- ---- ---- 9.271 +.171 9.100 3350 ---- ---- ---- ---- 9.464 +.173 9.291 3375 ---- ---- ---- ---- 9.659 +.175 9.484 3400 ---- ---- ---- ---- 9.854 +.176 9.678 3425 ---- ---- ---- ---- 10.051 +.178 9.873 3450 ---- ---- ---- ---- 10.248 +.179 10.069 3475 ---- ---- ---- ---- 10.447 +.181 10.266 3500 ---- ---- ---- ---- 10.646 +.182 10.464 3525 ---- ---- ---- ---- 10.847 +.184 10.663 3550 ---- ---- ---- ---- 11.049 +.186 10.863 3575 ---- ---- ---- ---- 11.251 +.187 11.064 3600 ---- ---- ---- ---- 11.455 +.189 11.266 3625 ---- ---- ---- ---- 11.659 +.190 11.469 3650 ---- ---- ---- ---- 11.865 +.192 11.673 3675 ---- ---- ---- ---- 12.071 +.193 11.878 3700 ---- ---- ---- ---- 12.278 +.195 12.083 3725 ---- ---- ---- ---- 12.485 +.196 12.289 3750 ---- ---- ---- ---- 12.694 +.197 12.497 3775 ---- ---- ---- ---- 12.903 +.198 12.705 3800 ---- ---- ---- ---- 13.113 +.200 12.913 3825 ---- ---- ---- ---- 13.324 +.201 13.123 3850 ---- ---- ---- ---- 13.536 +.203 13.333 3875 ---- ---- ---- ---- 13.748 +.204 13.544 3900 ---- ---- ---- ---- 13.961 +.205 13.756 3925 ---- ---- ---- ---- 14.175 +.207 13.968 3950 ---- ---- ---- ---- 14.389 +.208 14.181 3975 ---- ---- ---- ---- 14.604 +.209 14.395 4000 ---- ---- ---- ---- 14.820 +.210 14.610 4025 ---- ---- ---- ---- 15.036 +.211 14.825 4050 ---- ---- ---- ---- 15.253 +.213 15.040 4075 ---- ---- ---- ---- 15.470 +.213 15.257 4100 ---- ---- ---- ---- 15.689 +.215 15.474 4125 ---- ---- ---- ---- 15.907 +.216 15.691 925 ---- ---- ---- ---- .156 +.005 .151 950 ---- ---- ---- ---- .170 +.006 .164 975 ---- ---- ---- ---- .184 +.007 .177 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .290 +.009 .281 1025 ---- ---- ---- ---- .310 +.010 .300 1050 ---- ---- ---- ---- .330 +.010 .320 1075 ---- ---- ---- ---- .352 +.011 .341 1100 ---- ---- ---- ---- .374 +.011 .363 1125 ---- ---- ---- ---- .397 +.012 .385 1150 ---- ---- ---- ---- .420 +.013 .407 1175 ---- ---- ---- ---- .445 +.014 .431 1200 ---- ---- ---- ---- .470 +.015 .455 1225 ---- ---- ---- ---- .495 +.015 .480 1250 ---- ---- ---- ---- .521 +.016 .505 1275 ---- ---- ---- ---- .548 +.016 .532 1300 ---- ---- ---- ---- .576 +.018 .558 1325 ---- ---- ---- ---- .605 +.019 .586 1350 ---- ---- ---- ---- .634 +.020 .614 1375 ---- ---- ---- ---- .664 +.021 .643 1400 ---- ---- ---- ---- .694 +.022 .672 1425 ---- ---- ---- ---- .725 +.022 .703 1450 ---- ---- ---- ---- .757 +.024 .733 1475 ---- ---- ---- ---- .790 +.025 .765 1500 ---- ---- ---- ---- .823 +.026 .797 1525 ---- ---- ---- ---- .858 +.027 .831 1550 ---- ---- ---- ---- .893 +.028 .865 1575 ---- ---- ---- ---- .929 +.029 .900 1600 ---- ---- ---- ---- .967 +.031 .936 1625 ---- ---- ---- ---- 1.005 +.032 .973 1650 ---- ---- ---- ---- 1.044 +.033 1.011 1675 ---- ---- ---- ---- 1.085 +.034 1.051 1700 ---- ---- ---- ---- 1.128 +.037 1.091 1725 ---- ---- ---- ---- 1.172 +.038 1.134 1750 ---- ---- ---- ---- 1.217 +.039 1.178 1775 ---- ---- ---- ---- 1.265 +.041 1.224 1800 ---- ---- ---- ---- 1.315 +.042 1.273 1825 ---- ---- ---- ---- 1.368 +.044 1.324 1850 ---- ---- ---- ---- 1.424 +.045 1.379 1875 ---- ---- ---- ---- 1.484 +.048 1.436 1900 ---- ---- ---- ---- 1.547 +.049 1.498 1925 ---- ---- ---- ---- 1.614 +.051 1.563 1950 ---- ---- ---- ---- 1.686 +.053 1.633 1975 ---- ---- ---- ---- 1.762 +.055 1.707 2000 ---- ---- ---- ---- 1.842 +.057 1.785 2025 ---- ---- ---- ---- 1.926 +.059 1.867 2050 ---- ---- ---- ---- 2.014 +.061 1.953 2075 ---- ---- ---- ---- 2.106 +.064 2.042 2100 ---- ---- ---- ---- 2.200 +.065 2.135 2125 ---- ---- ---- ---- 2.298 +.068 2.230 2150 ---- ---- ---- ---- 2.398 +.069 2.329 2175 ---- ---- ---- ---- 2.502 +.072 2.430 2200 ---- ---- ---- ---- 2.609 +.074 2.535 2225 ---- ---- ---- ---- 2.719 +.076 2.643 2250 ---- ---- ---- ---- 2.831 +.078 2.753 2275 ---- ---- ---- ---- 2.947 +.080 2.867 2300 ---- ---- ---- ---- 3.066 +.083 2.983 2325 ---- ---- ---- ---- 3.187 +.085 3.102 2350 ---- ---- ---- ---- 3.311 +.087 3.224 2375 ---- ---- ---- ---- 3.438 +.089 3.349 2400 ---- ---- ---- ---- 3.567 +.091 3.476 2425 ---- ---- ---- ---- 3.699 +.094 3.605 2450 ---- ---- ---- ---- 3.833 +.095 3.738 2475 ---- ---- ---- ---- 3.970 +.098 3.872 2500 ---- ---- ---- ---- 4.109 +.100 4.009 2525 ---- ---- ---- ---- 4.250 +.102 4.148 2550 ---- ---- ---- ---- 4.393 +.104 4.289 2575 ---- ---- ---- ---- 4.539 +.106 4.433 2600 ---- ---- ---- ---- 4.686 +.108 4.578 2625 ---- ---- ---- ---- 4.835 +.110 4.725 2650 ---- ---- ---- ---- 4.986 +.112 4.874 2675 ---- ---- ---- ---- 5.138 +.114 5.024 2700 ---- ---- ---- ---- 5.293 +.116 5.177 2725 ---- ---- ---- ---- 5.448 +.118 5.330 2750 ---- ---- ---- ---- 5.605 +.120 5.485 2775 ---- ---- ---- ---- 5.764 +.122 5.642 2800 ---- ---- ---- ---- 5.924 +.124 5.800 2825 ---- ---- ---- ---- 6.085 +.125 5.960 2850 ---- ---- ---- ---- 6.248 +.127 6.121 2875 ---- ---- ---- ---- 6.413 +.129 6.284 2900 ---- ---- ---- ---- 6.579 +.131 6.448 2925 ---- ---- ---- ---- 6.747 +.133 6.614 2950 ---- ---- ---- ---- 6.917 +.136 6.781 2975 ---- ---- ---- ---- 7.088 +.137 6.951 3000 ---- ---- ---- ---- 7.260 +.138 7.122 3025 ---- ---- ---- ---- 7.435 +.141 7.294 3050 ---- ---- ---- ---- 7.610 +.142 7.468 3075 ---- ---- ---- ---- 7.788 +.144 7.644 3100 ---- ---- ---- ---- 7.967 +.146 7.821 3125 ---- ---- ---- ---- 8.147 +.147 8.000 3150 ---- ---- ---- ---- 8.329 +.149 8.180 3175 ---- ---- ---- ---- 8.512 +.150 8.362 3200 ---- ---- ---- ---- 8.697 +.152 8.545 3225 ---- ---- ---- ---- 8.883 +.154 8.729 3250 ---- ---- ---- ---- 9.070 +.155 8.915 3275 ---- ---- ---- ---- 9.259 +.157 9.102 3300 ---- ---- ---- ---- 9.448 +.158 9.290 3325 ---- ---- ---- ---- 9.639 +.160 9.479 3350 ---- ---- ---- ---- 9.832 +.162 9.670 3375 ---- ---- ---- ---- 10.025 +.163 9.862 3400 ---- ---- ---- ---- 10.219 +.164 10.055 3425 ---- ---- ---- ---- 10.415 +.166 10.249 3450 ---- ---- ---- ---- 10.611 +.167 10.444 3475 ---- ---- ---- ---- 10.809 +.169 10.640 3500 ---- ---- ---- ---- 11.007 +.170 10.837 3525 ---- ---- ---- ---- 11.207 +.172 11.035 3550 ---- ---- ---- ---- 11.407 +.173 11.234 3575 ---- ---- ---- ---- 11.609 +.175 11.434 3600 ---- ---- ---- ---- 11.811 +.176 11.635 3625 ---- ---- ---- ---- 12.014 +.177 11.837 3650 ---- ---- ---- ---- 12.218 +.178 12.040 3675 ---- ---- ---- ---- 12.422 +.179 12.243 3700 ---- ---- ---- ---- 12.628 +.181 12.447 3725 ---- ---- ---- ---- 12.834 +.182 12.652 3750 ---- ---- ---- ---- 13.041 +.183 12.858 3775 ---- ---- ---- ---- 13.249 +.184 13.065 3800 ---- ---- ---- ---- 13.458 +.186 13.272 3825 ---- ---- ---- ---- 13.667 +.187 13.480 3850 ---- ---- ---- ---- 13.877 +.188 13.689 3875 ---- ---- ---- ---- 14.087 +.189 13.898 3900 ---- ---- ---- ---- 14.299 +.190 14.109 3925 ---- ---- ---- ---- 14.511 +.192 14.319 3950 ---- ---- ---- ---- 14.723 +.192 14.531 3975 ---- ---- ---- ---- 14.937 +.194 14.743 4000 ---- ---- ---- ---- 15.151 +.195 14.956 4025 ---- ---- ---- ---- 15.365 +.196 15.169 4050 ---- ---- ---- ---- 15.580 +.196 15.384 4075 ---- ---- ---- ---- 15.796 +.198 15.598 4100 ---- ---- ---- ---- 16.012 +.199 15.813 4125 ---- ---- ---- ---- 16.229 +.200 16.029 925 ---- ---- ---- ---- .234 +.007 .227 950 ---- ---- ---- ---- .252 +.008 .244 975 ---- ---- ---- ---- .270 +.008 .262 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .476 +.012 .464 1050 ---- ---- ---- ---- .503 +.012 .491 1075 ---- ---- ---- ---- .531 +.013 .518 1100 ---- ---- ---- ---- .559 +.013 .546 1125 ---- ---- ---- ---- .589 +.015 .574 1150 ---- ---- ---- ---- .618 +.014 .604 1175 ---- ---- ---- ---- .649 +.016 .633 1200 ---- ---- ---- ---- .680 +.016 .664 1225 ---- ---- ---- ---- .712 +.017 .695 1250 ---- ---- ---- ---- .744 +.018 .726 1275 ---- ---- ---- ---- .777 +.019 .758 1300 ---- ---- ---- ---- .811 +.020 .791 1325 ---- ---- ---- ---- .845 +.021 .824 1350 ---- ---- ---- ---- .880 +.022 .858 1375 ---- ---- ---- ---- .915 +.022 .893 1400 ---- ---- ---- ---- .951 +.023 .928 1425 ---- ---- ---- ---- .988 +.025 .963 1450 ---- ---- ---- ---- 1.025 +.026 .999 1475 ---- ---- ---- ---- 1.062 +.026 1.036 1500 ---- ---- ---- ---- 1.101 +.028 1.073 1525 ---- ---- ---- ---- 1.140 +.029 1.111 1550 ---- ---- ---- ---- 1.179 +.030 1.149 1575 ---- ---- ---- ---- 1.219 +.031 1.188 1600 ---- ---- ---- ---- 1.260 +.032 1.228 1625 ---- ---- ---- ---- 1.302 +.034 1.268 1650 ---- ---- ---- ---- 1.344 +.034 1.310 1675 ---- ---- ---- ---- 1.387 +.035 1.352 1700 ---- ---- ---- ---- 1.431 +.036 1.395 1725 ---- ---- ---- ---- 1.477 +.038 1.439 1750 ---- ---- ---- ---- 1.523 +.039 1.484 1775 ---- ---- ---- ---- 1.571 +.041 1.530 1800 ---- ---- ---- ---- 1.620 +.042 1.578 1825 ---- ---- ---- ---- 1.671 +.044 1.627 1850 ---- ---- ---- ---- 1.724 +.045 1.679 1875 ---- ---- ---- ---- 1.778 +.046 1.732 1900 ---- ---- ---- ---- 1.836 +.048 1.788 1925 ---- ---- ---- ---- 1.896 +.049 1.847 1950 ---- ---- ---- ---- 1.960 +.051 1.909 1975 ---- ---- ---- ---- 2.027 +.053 1.974 2000 ---- ---- ---- ---- 2.098 +.054 2.044 2025 ---- ---- ---- ---- 2.174 +.056 2.118 2050 ---- ---- ---- ---- 2.255 +.058 2.197 2075 ---- ---- ---- ---- 2.340 +.060 2.280 2100 ---- ---- ---- ---- 2.429 +.061 2.368 2125 ---- ---- ---- ---- 2.523 +.063 2.460 2150 ---- ---- ---- ---- 2.620 +.065 2.555 2175 ---- ---- ---- ---- 2.721 +.067 2.654 2200 ---- ---- ---- ---- 2.825 +.068 2.757 2225 ---- ---- ---- ---- 2.932 +.070 2.862 2250 ---- ---- ---- ---- 3.042 +.072 2.970 2275 ---- ---- ---- ---- 3.155 +.075 3.080 2300 ---- ---- ---- ---- 3.270 +.076 3.194 2325 ---- ---- ---- ---- 3.389 +.078 3.311 2350 ---- ---- ---- ---- 3.510 +.080 3.430 2375 ---- ---- ---- ---- 3.634 +.081 3.553 2400 ---- ---- ---- ---- 3.761 +.083 3.678 2425 ---- ---- ---- ---- 3.890 +.085 3.805 2450 ---- ---- ---- ---- 4.022 +.087 3.935 2475 ---- ---- ---- ---- 4.157 +.089 4.068 2500 ---- ---- ---- ---- 4.293 +.090 4.203 2525 ---- ---- ---- ---- 4.432 +.092 4.340 2550 ---- ---- ---- ---- 4.574 +.095 4.479 2575 ---- ---- ---- ---- 4.717 +.096 4.621 2600 ---- ---- ---- ---- 4.863 +.098 4.765 2625 ---- ---- ---- ---- 5.010 +.099 4.911 2650 ---- ---- ---- ---- 5.160 +.102 5.058 2675 ---- ---- ---- ---- 5.311 +.103 5.208 2700 ---- ---- ---- ---- 5.464 +.105 5.359 2725 ---- ---- ---- ---- 5.618 +.106 5.512 2750 ---- ---- ---- ---- 5.774 +.108 5.666 2775 ---- ---- ---- ---- 5.931 +.109 5.822 2800 ---- ---- ---- ---- 6.090 +.111 5.979 2825 ---- ---- ---- ---- 6.250 +.113 6.137 2850 ---- ---- ---- ---- 6.411 +.114 6.297 2875 ---- ---- ---- ---- 6.574 +.117 6.457 2900 ---- ---- ---- ---- 6.737 +.117 6.620 2925 ---- ---- ---- ---- 6.902 +.119 6.783 2950 ---- ---- ---- ---- 7.069 +.121 6.948 2975 ---- ---- ---- ---- 7.236 +.122 7.114 3000 ---- ---- ---- ---- 7.405 +.124 7.281 3025 ---- ---- ---- ---- 7.576 +.126 7.450 3050 ---- ---- ---- ---- 7.748 +.127 7.621 3075 ---- ---- ---- ---- 7.921 +.128 7.793 3100 ---- ---- ---- ---- 8.096 +.130 7.966 3125 ---- ---- ---- ---- 8.273 +.132 8.141 3150 ---- ---- ---- ---- 8.450 +.132 8.318 3175 ---- ---- ---- ---- 8.630 +.135 8.495 3200 ---- ---- ---- ---- 8.810 +.135 8.675 3225 ---- ---- ---- ---- 8.992 +.137 8.855 3250 ---- ---- ---- ---- 9.176 +.139 9.037 3275 ---- ---- ---- ---- 9.360 +.139 9.221 3300 ---- ---- ---- ---- 9.546 +.141 9.405 3325 ---- ---- ---- ---- 9.733 +.142 9.591 3350 ---- ---- ---- ---- 9.922 +.144 9.778 3375 ---- ---- ---- ---- 10.111 +.145 9.966 3400 ---- ---- ---- ---- 10.302 +.147 10.155 3425 ---- ---- ---- ---- 10.494 +.148 10.346 3450 ---- ---- ---- ---- 10.686 +.148 10.538 3475 ---- ---- ---- ---- 10.880 +.150 10.730 3500 ---- ---- ---- ---- 11.075 +.151 10.924 3525 ---- ---- ---- ---- 11.271 +.152 11.119 3550 ---- ---- ---- ---- 11.468 +.154 11.314 3575 ---- ---- ---- ---- 11.666 +.155 11.511 3600 ---- ---- ---- ---- 11.864 +.155 11.709 3625 ---- ---- ---- ---- 12.064 +.157 11.907 3650 ---- ---- ---- ---- 12.264 +.158 12.106 3675 ---- ---- ---- ---- 12.466 +.160 12.306 3700 ---- ---- ---- ---- 12.668 +.161 12.507 3725 ---- ---- ---- ---- 12.870 +.161 12.709 3750 ---- ---- ---- ---- 13.074 +.162 12.912 3775 ---- ---- ---- ---- 13.278 +.163 13.115 3800 ---- ---- ---- ---- 13.484 +.165 13.319 3825 ---- ---- ---- ---- 13.689 +.165 13.524 3850 ---- ---- ---- ---- 13.896 +.166 13.730 3875 ---- ---- ---- ---- 14.103 +.167 13.936 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .587 +.012 .575 1050 ---- ---- ---- ---- .618 +.013 .605 1075 ---- ---- ---- ---- .650 +.014 .636 1100 ---- ---- ---- ---- .682 +.015 .667 1125 ---- ---- ---- ---- .715 +.015 .700 1150 ---- ---- ---- ---- .749 +.017 .732 1175 ---- ---- ---- ---- .783 +.017 .766 1200 ---- ---- ---- ---- .817 +.017 .800 1225 ---- ---- ---- ---- .853 +.019 .834 1250 ---- ---- ---- ---- .888 +.019 .869 1275 ---- ---- ---- ---- .925 +.020 .905 1300 ---- ---- ---- ---- .962 +.021 .941 1325 ---- ---- ---- ---- .999 +.022 .977 1350 ---- ---- ---- ---- 1.037 +.023 1.014 1375 ---- ---- ---- ---- 1.076 +.024 1.052 1400 ---- ---- ---- ---- 1.115 +.025 1.090 1425 ---- ---- ---- ---- 1.155 +.026 1.129 1450 ---- ---- ---- ---- 1.195 +.027 1.168 1475 ---- ---- ---- ---- 1.235 +.027 1.208 1500 ---- ---- ---- ---- 1.277 +.029 1.248 1525 ---- ---- ---- ---- 1.318 +.029 1.289 1550 ---- ---- ---- ---- 1.360 +.030 1.330 1575 ---- ---- ---- ---- 1.403 +.032 1.371 1600 ---- ---- ---- ---- 1.447 +.033 1.414 1625 ---- ---- ---- ---- 1.491 +.035 1.456 1650 ---- ---- ---- ---- 1.535 +.035 1.500 1675 ---- ---- ---- ---- 1.581 +.036 1.545 1700 ---- ---- ---- ---- 1.628 +.038 1.590 1725 ---- ---- ---- ---- 1.675 +.039 1.636 1750 ---- ---- ---- ---- 1.724 +.040 1.684 1775 ---- ---- ---- ---- 1.774 +.041 1.733 1800 ---- ---- ---- ---- 1.825 +.043 1.782 1825 ---- ---- ---- ---- 1.878 +.044 1.834 1850 ---- ---- ---- ---- 1.933 +.045 1.888 1875 ---- ---- ---- ---- 1.990 +.047 1.943 1900 ---- ---- ---- ---- 2.050 +.049 2.001 1925 ---- ---- ---- ---- 2.113 +.050 2.063 1950 ---- ---- ---- ---- 2.179 +.052 2.127 1975 ---- ---- ---- ---- 2.248 +.053 2.195 2000 ---- ---- ---- ---- 2.322 +.055 2.267 2025 ---- ---- ---- ---- 2.400 +.056 2.344 2050 ---- ---- ---- ---- 2.484 +.058 2.426 2075 ---- ---- ---- ---- 2.572 +.060 2.512 2100 ---- ---- ---- ---- 2.664 +.061 2.603 2125 ---- ---- ---- ---- 2.761 +.063 2.698 2150 ---- ---- ---- ---- 2.862 +.065 2.797 2175 ---- ---- ---- ---- 2.965 +.066 2.899 2200 ---- ---- ---- ---- 3.072 +.068 3.004 2225 ---- ---- ---- ---- 3.182 +.070 3.112 2250 ---- ---- ---- ---- 3.295 +.071 3.224 2275 ---- ---- ---- ---- 3.411 +.074 3.337 2300 ---- ---- ---- ---- 3.529 +.075 3.454 2325 ---- ---- ---- ---- 3.650 +.076 3.574 2350 ---- ---- ---- ---- 3.774 +.078 3.696 2375 ---- ---- ---- ---- 3.901 +.080 3.821 2400 ---- ---- ---- ---- 4.030 +.081 3.949 2425 ---- ---- ---- ---- 4.162 +.083 4.079 2450 ---- ---- ---- ---- 4.296 +.085 4.211 2475 ---- ---- ---- ---- 4.433 +.087 4.346 2500 ---- ---- ---- ---- 4.572 +.088 4.484 2525 ---- ---- ---- ---- 4.713 +.090 4.623 2550 ---- ---- ---- ---- 4.857 +.092 4.765 2575 ---- ---- ---- ---- 5.002 +.093 4.909 2600 ---- ---- ---- ---- 5.150 +.095 5.055 2625 ---- ---- ---- ---- 5.299 +.096 5.203 2650 ---- ---- ---- ---- 5.450 +.098 5.352 2675 ---- ---- ---- ---- 5.603 +.099 5.504 2700 ---- ---- ---- ---- 5.757 +.100 5.657 2725 ---- ---- ---- ---- 5.913 +.102 5.811 2750 ---- ---- ---- ---- 6.071 +.104 5.967 2775 ---- ---- ---- ---- 6.230 +.106 6.124 2800 ---- ---- ---- ---- 6.389 +.106 6.283 2825 ---- ---- ---- ---- 6.551 +.109 6.442 2850 ---- ---- ---- ---- 6.713 +.110 6.603 2875 ---- ---- ---- ---- 6.876 +.111 6.765 2900 ---- ---- ---- ---- 7.041 +.113 6.928 2925 ---- ---- ---- ---- 7.206 +.114 7.092 2950 ---- ---- ---- ---- 7.374 +.116 7.258 2975 ---- ---- ---- ---- 7.542 +.117 7.425 3000 ---- ---- ---- ---- 7.712 +.119 7.593 3025 ---- ---- ---- ---- 7.883 +.120 7.763 3050 ---- ---- ---- ---- 8.055 +.121 7.934 3075 ---- ---- ---- ---- 8.229 +.123 8.106 3100 ---- ---- ---- ---- 8.404 +.124 8.280 3125 ---- ---- ---- ---- 8.581 +.125 8.456 3150 ---- ---- ---- ---- 8.759 +.126 8.633 3175 ---- ---- ---- ---- 8.939 +.128 8.811 3200 ---- ---- ---- ---- 9.119 +.128 8.991 3225 ---- ---- ---- ---- 9.302 +.131 9.171 3250 ---- ---- ---- ---- 9.485 +.131 9.354 3275 ---- ---- ---- ---- 9.670 +.133 9.537 3300 ---- ---- ---- ---- 9.856 +.134 9.722 3325 ---- ---- ---- ---- 10.043 +.135 9.908 3350 ---- ---- ---- ---- 10.231 +.136 10.095 3375 ---- ---- ---- ---- 10.421 +.138 10.283 3400 ---- ---- ---- ---- 10.611 +.138 10.473 3425 ---- ---- ---- ---- 10.803 +.140 10.663 3450 ---- ---- ---- ---- 10.996 +.141 10.855 3475 ---- ---- ---- ---- 11.189 +.141 11.048 3500 ---- ---- ---- ---- 11.384 +.143 11.241 3525 ---- ---- ---- ---- 11.580 +.144 11.436 3550 ---- ---- ---- ---- 11.776 +.145 11.631 3575 ---- ---- ---- ---- 11.974 +.146 11.828 3600 ---- ---- ---- ---- 12.172 +.147 12.025 3625 ---- ---- ---- ---- 12.372 +.148 12.224 3650 ---- ---- ---- ---- 12.572 +.149 12.423 3675 ---- ---- ---- ---- 12.773 +.150 12.623 3700 ---- ---- ---- ---- 12.974 +.151 12.823 3725 ---- ---- ---- ---- 13.177 +.152 13.025 3750 ---- ---- ---- ---- 13.380 +.153 13.227 3775 ---- ---- ---- ---- 13.584 +.154 13.430 3800 ---- ---- ---- ---- 13.789 +.155 13.634 3825 ---- ---- ---- ---- 13.994 +.156 13.838 3850 ---- ---- ---- ---- 14.200 +.157 14.043 3875 ---- ---- ---- ---- 14.407 +.158 14.249 3900 ---- ---- ---- ---- 14.614 +.158 14.456 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .745 +.014 .731 1050 ---- ---- ---- ---- .781 +.015 .766 1075 ---- ---- ---- ---- .817 +.015 .802 1100 ---- ---- ---- ---- .854 +.016 .838 1125 ---- ---- ---- ---- .892 +.017 .875 1150 ---- ---- ---- ---- .930 +.017 .913 1175 ---- ---- ---- ---- .969 +.019 .950 1200 ---- ---- ---- ---- 1.008 +.019 .989 1225 ---- ---- ---- ---- 1.048 +.020 1.028 1250 ---- ---- ---- ---- 1.088 +.021 1.067 1275 ---- ---- ---- ---- 1.128 +.021 1.107 1300 ---- ---- ---- ---- 1.170 +.023 1.147 1325 ---- ---- ---- ---- 1.211 +.023 1.188 1350 ---- ---- ---- ---- 1.253 +.024 1.229 1375 ---- ---- ---- ---- 1.296 +.025 1.271 1400 ---- ---- ---- ---- 1.339 +.026 1.313 1425 ---- ---- ---- ---- 1.382 +.027 1.355 1450 ---- ---- ---- ---- 1.426 +.028 1.398 1475 ---- ---- ---- ---- 1.470 +.029 1.441 1500 ---- ---- ---- ---- 1.515 +.030 1.485 1525 ---- ---- ---- ---- 1.560 +.031 1.529 1550 ---- ---- ---- ---- 1.605 +.032 1.573 1575 ---- ---- ---- ---- 1.651 +.033 1.618 1600 ---- ---- ---- ---- 1.697 +.034 1.663 1625 ---- ---- ---- ---- 1.744 +.035 1.709 1650 ---- ---- ---- ---- 1.792 +.036 1.756 1675 ---- ---- ---- ---- 1.841 +.038 1.803 1700 ---- ---- ---- ---- 1.890 +.039 1.851 1725 ---- ---- ---- ---- 1.940 +.039 1.901 1750 ---- ---- ---- ---- 1.992 +.041 1.951 1775 ---- ---- ---- ---- 2.044 +.042 2.002 1800 ---- ---- ---- ---- 2.098 +.043 2.055 1825 ---- ---- ---- ---- 2.154 +.045 2.109 1850 ---- ---- ---- ---- 2.211 +.046 2.165 1875 ---- ---- ---- ---- 2.271 +.048 2.223 1900 ---- ---- ---- ---- 2.333 +.049 2.284 1925 ---- ---- ---- ---- 2.399 +.051 2.348 1950 ---- ---- ---- ---- 2.467 +.051 2.416 1975 ---- ---- ---- ---- 2.540 +.053 2.487 2000 ---- ---- ---- ---- 2.617 +.055 2.562 2025 ---- ---- ---- ---- 2.698 +.056 2.642 2050 ---- ---- ---- ---- 2.785 +.057 2.728 2075 ---- ---- ---- ---- 2.877 +.059 2.818 2100 ---- ---- ---- ---- 2.973 +.061 2.912 2125 ---- ---- ---- ---- 3.073 +.062 3.011 2150 ---- ---- ---- ---- 3.177 +.063 3.114 2175 ---- ---- ---- ---- 3.285 +.065 3.220 2200 ---- ---- ---- ---- 3.395 +.066 3.329 2225 ---- ---- ---- ---- 3.509 +.068 3.441 2250 ---- ---- ---- ---- 3.625 +.070 3.555 2275 ---- ---- ---- ---- 3.744 +.071 3.673 2300 ---- ---- ---- ---- 3.866 +.073 3.793 2325 ---- ---- ---- ---- 3.991 +.075 3.916 2350 ---- ---- ---- ---- 4.118 +.076 4.042 2375 ---- ---- ---- ---- 4.248 +.077 4.171 2400 ---- ---- ---- ---- 4.381 +.079 4.302 2425 ---- ---- ---- ---- 4.516 +.081 4.435 2450 ---- ---- ---- ---- 4.653 +.082 4.571 2475 ---- ---- ---- ---- 4.793 +.084 4.709 2500 ---- ---- ---- ---- 4.934 +.085 4.849 2525 ---- ---- ---- ---- 5.078 +.086 4.992 2550 ---- ---- ---- ---- 5.225 +.088 5.137 2575 ---- ---- ---- ---- 5.373 +.090 5.283 2600 ---- ---- ---- ---- 5.523 +.091 5.432 2625 ---- ---- ---- ---- 5.674 +.092 5.582 2650 ---- ---- ---- ---- 5.828 +.093 5.735 2675 ---- ---- ---- ---- 5.983 +.095 5.888 2700 ---- ---- ---- ---- 6.140 +.096 6.044 2725 ---- ---- ---- ---- 6.298 +.098 6.200 2750 ---- ---- ---- ---- 6.457 +.099 6.358 2775 ---- ---- ---- ---- 6.618 +.101 6.517 2800 ---- ---- ---- ---- 6.779 +.101 6.678 2825 ---- ---- ---- ---- 6.942 +.103 6.839 2850 ---- ---- ---- ---- 7.106 +.104 7.002 2875 ---- ---- ---- ---- 7.270 +.105 7.165 2900 ---- ---- ---- ---- 7.436 +.106 7.330 2925 ---- ---- ---- ---- 7.603 +.108 7.495 2950 ---- ---- ---- ---- 7.771 +.109 7.662 2975 ---- ---- ---- ---- 7.941 +.110 7.831 3000 ---- ---- ---- ---- 8.112 +.112 8.000 3025 ---- ---- ---- ---- 8.283 +.112 8.171 3050 ---- ---- ---- ---- 8.457 +.114 8.343 3075 ---- ---- ---- ---- 8.631 +.115 8.516 3100 ---- ---- ---- ---- 8.807 +.116 8.691 3125 ---- ---- ---- ---- 8.985 +.118 8.867 3150 ---- ---- ---- ---- 9.164 +.119 9.045 3175 ---- ---- ---- ---- 9.344 +.120 9.224 3200 ---- ---- ---- ---- 9.525 +.121 9.404 3225 ---- ---- ---- ---- 9.708 +.122 9.586 3250 ---- ---- ---- ---- 9.892 +.123 9.769 3275 ---- ---- ---- ---- 10.077 +.124 9.953 3300 ---- ---- ---- ---- 10.263 +.125 10.138 3325 ---- ---- ---- ---- 10.451 +.126 10.325 3350 ---- ---- ---- ---- 10.640 +.128 10.512 3375 ---- ---- ---- ---- 10.829 +.128 10.701 3400 ---- ---- ---- ---- 11.020 +.129 10.891 3425 ---- ---- ---- ---- 11.212 +.130 11.082 3450 ---- ---- ---- ---- 11.405 +.132 11.273 3475 ---- ---- ---- ---- 11.599 +.133 11.466 3500 ---- ---- ---- ---- 11.794 +.134 11.660 3525 ---- ---- ---- ---- 11.989 +.134 11.855 3550 ---- ---- ---- ---- 12.186 +.135 12.051 3575 ---- ---- ---- ---- 12.383 +.136 12.247 3600 ---- ---- ---- ---- 12.582 +.137 12.445 3625 ---- ---- ---- ---- 12.781 +.138 12.643 3650 ---- ---- ---- ---- 12.981 +.139 12.842 3675 ---- ---- ---- ---- 13.182 +.140 13.042 3700 ---- ---- ---- ---- 13.383 +.140 13.243 3725 ---- ---- ---- ---- 13.586 +.142 13.444 3750 ---- ---- ---- ---- 13.789 +.142 13.647 3775 ---- ---- ---- ---- 13.992 +.142 13.850 3800 ---- ---- ---- ---- 14.197 +.144 14.053 3825 ---- ---- ---- ---- 14.402 +.145 14.257 3850 ---- ---- ---- ---- 14.608 +.146 14.462 3875 ---- ---- ---- ---- 14.814 +.146 14.668 3900 ---- ---- ---- ---- 15.021 +.147 14.874 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.336 +.023 1.313 1325 ---- ---- ---- ---- 1.381 +.024 1.357 1350 ---- ---- ---- ---- 1.426 +.025 1.401 1375 ---- ---- ---- ---- 1.472 +.026 1.446 1400 ---- ---- ---- ---- 1.517 +.026 1.491 1425 ---- ---- ---- ---- 1.564 +.028 1.536 1450 ---- ---- ---- ---- 1.610 +.028 1.582 1475 ---- ---- ---- ---- 1.657 +.029 1.628 1500 ---- ---- ---- ---- 1.704 +.030 1.674 1525 ---- ---- ---- ---- 1.752 +.031 1.721 1550 ---- ---- ---- ---- 1.800 +.032 1.768 1575 ---- ---- ---- ---- 1.848 +.033 1.815 1600 ---- ---- ---- ---- 1.897 +.034 1.863 1625 ---- ---- ---- ---- 1.946 +.035 1.911 1650 ---- ---- ---- ---- 1.996 +.037 1.959 1675 ---- ---- ---- ---- 2.046 +.037 2.009 1700 ---- ---- ---- ---- 2.098 +.039 2.059 1725 ---- ---- ---- ---- 2.150 +.040 2.110 1750 ---- ---- ---- ---- 2.202 +.041 2.161 1775 ---- ---- ---- ---- 2.256 +.042 2.214 1800 ---- ---- ---- ---- 2.311 +.043 2.268 1825 ---- ---- ---- ---- 2.368 +.045 2.323 1850 ---- ---- ---- ---- 2.426 +.046 2.380 1875 ---- ---- ---- ---- 2.486 +.048 2.438 1900 ---- ---- ---- ---- 2.548 +.049 2.499 1925 ---- ---- ---- ---- 2.613 +.050 2.563 1950 ---- ---- ---- ---- 2.681 +.051 2.630 1975 ---- ---- ---- ---- 2.752 +.052 2.700 2000 ---- ---- ---- ---- 2.828 +.054 2.774 2025 ---- ---- ---- ---- 2.908 +.056 2.852 2050 ---- ---- ---- ---- 2.992 +.056 2.936 2075 ---- ---- ---- ---- 3.082 +.058 3.024 2100 ---- ---- ---- ---- 3.177 +.059 3.118 2125 ---- ---- ---- ---- 3.277 +.061 3.216 2150 ---- ---- ---- ---- 3.381 +.062 3.319 2175 ---- ---- ---- ---- 3.489 +.064 3.425 2200 ---- ---- ---- ---- 3.600 +.065 3.535 2225 ---- ---- ---- ---- 3.715 +.067 3.648 2250 ---- ---- ---- ---- 3.832 +.069 3.763 2275 ---- ---- ---- ---- 3.952 +.070 3.882 2300 ---- ---- ---- ---- 4.074 +.071 4.003 2325 ---- ---- ---- ---- 4.200 +.073 4.127 2350 ---- ---- ---- ---- 4.328 +.074 4.254 2375 ---- ---- ---- ---- 4.459 +.076 4.383 2400 ---- ---- ---- ---- 4.592 +.077 4.515 2425 ---- ---- ---- ---- 4.728 +.078 4.650 2450 ---- ---- ---- ---- 4.866 +.080 4.786 2475 ---- ---- ---- ---- 5.007 +.081 4.926 2500 ---- ---- ---- ---- 5.149 +.082 5.067 2525 ---- ---- ---- ---- 5.294 +.083 5.211 2550 ---- ---- ---- ---- 5.442 +.086 5.356 2575 ---- ---- ---- ---- 5.591 +.087 5.504 2600 ---- ---- ---- ---- 5.742 +.088 5.654 2625 ---- ---- ---- ---- 5.895 +.089 5.806 2650 ---- ---- ---- ---- 6.049 +.090 5.959 2675 ---- ---- ---- ---- 6.205 +.091 6.114 2700 ---- ---- ---- ---- 6.363 +.093 6.270 2725 ---- ---- ---- ---- 6.522 +.094 6.428 2750 ---- ---- ---- ---- 6.683 +.096 6.587 2775 ---- ---- ---- ---- 6.844 +.096 6.748 2800 ---- ---- ---- ---- 7.007 +.097 6.910 2825 ---- ---- ---- ---- 7.171 +.099 7.072 2850 ---- ---- ---- ---- 7.336 +.100 7.236 2875 ---- ---- ---- ---- 7.502 +.102 7.400 2900 ---- ---- ---- ---- 7.668 +.102 7.566 2925 ---- ---- ---- ---- 7.836 +.103 7.733 2950 ---- ---- ---- ---- 8.005 +.105 7.900 2975 ---- ---- ---- ---- 8.175 +.106 8.069 3000 ---- ---- ---- ---- 8.346 +.107 8.239 3025 ---- ---- ---- ---- 8.518 +.108 8.410 3050 ---- ---- ---- ---- 8.692 +.109 8.583 3075 ---- ---- ---- ---- 8.867 +.111 8.756 3100 ---- ---- ---- ---- 9.043 +.112 8.931 3125 ---- ---- ---- ---- 9.220 +.112 9.108 3150 ---- ---- ---- ---- 9.399 +.113 9.286 3175 ---- ---- ---- ---- 9.579 +.114 9.465 3200 ---- ---- ---- ---- 9.761 +.116 9.645 3225 ---- ---- ---- ---- 9.943 +.116 9.827 3250 ---- ---- ---- ---- 10.127 +.117 10.010 3275 ---- ---- ---- ---- 10.313 +.119 10.194 3300 ---- ---- ---- ---- 10.499 +.120 10.379 3325 ---- ---- ---- ---- 10.686 +.120 10.566 3350 ---- ---- ---- ---- 10.875 +.122 10.753 3375 ---- ---- ---- ---- 11.065 +.123 10.942 3400 ---- ---- ---- ---- 11.255 +.123 11.132 3425 ---- ---- ---- ---- 11.447 +.124 11.323 3450 ---- ---- ---- ---- 11.640 +.125 11.515 3475 ---- ---- ---- ---- 11.834 +.126 11.708 3500 ---- ---- ---- ---- 12.029 +.128 11.901 3525 ---- ---- ---- ---- 12.224 +.128 12.096 3550 ---- ---- ---- ---- 12.421 +.129 12.292 3575 ---- ---- ---- ---- 12.618 +.129 12.489 3600 ---- ---- ---- ---- 12.817 +.131 12.686 3625 ---- ---- ---- ---- 13.016 +.132 12.884 3650 ---- ---- ---- ---- 13.216 +.132 13.084 3675 ---- ---- ---- ---- 13.416 +.133 13.283 3700 ---- ---- ---- ---- 13.618 +.134 13.484 3725 ---- ---- ---- ---- 13.820 +.134 13.686 3750 ---- ---- ---- ---- 14.023 +.135 13.888 3775 ---- ---- ---- ---- 14.226 +.136 14.090 3800 ---- ---- ---- ---- 14.431 +.137 14.294 3825 ---- ---- ---- ---- 14.636 +.138 14.498 3850 ---- ---- ---- ---- 14.841 +.138 14.703 3875 ---- ---- ---- ---- 15.047 +.139 14.908 3900 ---- ---- ---- ---- 15.254 +.139 15.115 3925 ---- ---- ---- ---- 15.462 +.141 15.321 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2188 5031 64895 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- ---- 5.057A 5.057A 5.059 -.375 5.434 2050 ---- ---- 4.806A 4.806A 4.810 -.374 5.184 2075 ---- ---- 4.556A 4.556A 4.561 -.373 4.934 2100 ---- ---- 4.307A 4.307A 4.313 -.372 4.685 2125 ---- ---- 4.058A 4.058A 4.064 -.372 4.436 2150 ---- ---- 3.811A 3.811A 3.817 -.372 4.189 2175 ---- ---- 3.564A 3.564A 3.570 -.372 3.942 2200 ---- ---- 3.318A 3.318A 3.324 -.373 3.697 2225 ---- ---- 3.075A 3.075A 3.080 -.373 3.453 2250 ---- ---- 2.695A 2.695A 2.838 -.373 3.211 2275 ---- ---- 2.460A 2.460A 2.599 -.372 2.971 2300 ---- 2.863B 2.230A 2.230A 2.364 -.371 2.735 2325 ---- 2.707B 2.005A 2.005A 2.135 -.367 2.502 2350 ---- 2.472B 1.790A 1.790A 1.913 -.362 2.275 2375 ---- 2.242B 1.580A 1.580A 1.699 -.354 2.053 2400 ---- 2.018B 1.385A 1.385A 1.496 -.343 1.839 2415 ---- 1.810B 1.362A 1.362A 1.380 -.336 1.716 2420 ---- 1.767B 1.328A 1.328A 1.342 -.333 1.675 2425 ---- 1.803B 1.199A 1.199A 1.305 -.330 1.635 2430 ---- 1.682B 1.261A 1.261A 1.268 -.327 1.595 2435 ---- 1.639B 1.130A 1.130A 1.231 -.325 1.556 2440 ---- 1.597B 1.096A 1.096A 1.196 -.322 1.518 2445 ---- 1.555B 1.063A 1.063A 1.161 -.318 1.479 1 2450 ---- 1.596B 1.030A 1.030A 1.126 -.316 1.442 2455 ---- 1.474B .999A .999A 1.092 -.313 1.405 2 2460 ---- 1.434B .968A .968A 1.058 -.310 1.368 2465 ---- 1.393B .937A .937A 1.026 -.306 1.332 2470 .953 1.353B .907A .907A .993 -.303 1 1.296 2475 .916 1.399B .875A .875A .962 -.299 3 1.261 2480 .892 1.276B .846A .846A .931 -.296 2 1.227 2485 ---- 1.237B .816A .816A .900 -.293 1.193 2490 ---- 1.200B .788A .788A .871 -.289 1.160 2495 ---- 1.162B .762A .762A .842 -.285 1.127 2500 ---- 1.216B .737A .737A .813 -.282 1.095 2505 ---- 1.090B .710A .710A .786 -.278 1.064 2510 ---- 1.150B .685A .685A .759 -.274 1.033 2515 ---- 1.116B .661A .661A .732 -.271 1.003 2520 ---- 1.083B .637A .637A .707 -.266 .973 2525 ---- 1.050B .615A .615A .682 -.262 .944 4 4 2530 ---- 1.018B .593A .593A .657 -.259 .916 3 2535 ---- .987B .571A .571A .634 -.254 .888 2540 ---- .956B .551A .551A .611 -.250 .861 2545 .643 .926B .530A .530A .589 -.245 25 .834 2550 .872 .897B .509A .509A .567 -.242 6 .809 2555 ---- .868B .491A .491A .547 -.236 .783 2560 ---- .840B .473A .473A .526 -.232 .758 2565 ---- .812B .455A .455A .507 -.227 .734 2570 ---- .785B .437A .437A .488 -.223 .711 2575 .708 .759B .423A .423A .470 -.218 10 .688 2580 ---- .734B .406A .406A .452 -.213 20 .665 2585 ---- .709B .389A .389A .435 -.208 .643 2590 ---- .686B .375A .375A .418 -.204 .622 2595 ---- .662B .360A .360A .402 -.199 .601 2600 ---- .640B .347A .347A .386 -.195 .581 2605 ---- .617B .334A .334A .371 -.190 .561 2610 ---- .596B .321A .321A .357 -.186 .543 2615 ---- .575B .306A .306A .343 -.181 .524 2620 ---- .555B .294A .294A .329 -.178 .507 2625 ---- .535B .283A .283A .316 -.174 .490 2630 ---- .515B .272A .272A .303 -.170 .473 2635 ---- .497B .261A .261A .291 -.166 .457 2640 ---- .478B .251A .251A .279 -.163 .442 2645 ---- .462B .241A .241A .268 -.159 .427 2650 ---- .444B .232A .232A .257 -.156 .413 2655 ---- .428B .223A .223A .246 -.153 .399 2660 ---- .412B .215A .215A .236 -.149 .385 2665 ---- .396B .207A .207A .227 -.145 .372 2670 ---- .382B .199A .199A .217 -.142 .359 2675 ---- .367B .191A .191A .208 -.139 .347 19 2680 ---- .354B .184A .184A .200 -.135 .335 2685 ---- .341B .177A .177A .192 -.131 .323 2690 ---- .328B .171A .171A .184 -.128 .312 2695 ---- .315B .165A .165A .177 -.124 .301 2700 .296 .304B .159A .272B .170 -.120 2 .290 4 4 2705 ---- .293B .153A .153A .163 -.117 .280 2710 ---- .281B .147A .147A .157 -.113 .270 2715 ---- .271B .142A .142A .151 -.110 .261 2725 .235 .250B .132A .132A .139 -.104 10 .243 2 2750 ---- .206B .111A .111A .115 -.089 .204 2775 ---- ---- .094A .094A .095 -.077 .172 2800 ---- ---- .080A .080A .080 -.066 .146 1 4 2825 ---- ---- .069A .069A .067 -.057 .124 2850 ---- ---- .059A .059A .057 -.049 .106 2875 ---- ---- .052A .052A .049 -.042 .091 2 2 2900 ---- ---- .045A .045A .042 -.037 .079 5 2925 ---- ---- .040A .040A .037 -.031 .068 2950 ---- ---- .036A .036A .032 -.027 .059 2975 ---- ---- .033A .033A .028 -.024 .052 3000 ---- ---- .030A .030A .025 -.020 .045 9 3025 ---- ---- .028A .028A .022 -.018 .040 3050 ---- ---- .025A .025A .020 -.015 .035 3075 ---- ---- .024A .024A .018 -.013 .031 3100 ---- ---- .022A .022A .016 -.012 .028 3125 ---- ---- .021A .021A .014 -.011 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 11 55 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .007 +.005 .002 2050 ---- ---- ---- ---- .008 +.005 .003 2075 ---- ---- ---- ---- .009 +.005 .004 2100 ---- ---- ---- ---- .011 +.005 .006 2125 ---- ---- ---- ---- .012 +.004 .008 2150 ---- ---- ---- ---- .015 +.005 .010 2175 ---- ---- ---- ---- .018 +.004 .014 2200 ---- .020B ---- .020B .022 +.004 .018 2225 ---- .027B .022A .022A .027 +.002 .025 2250 ---- .037B .027A .027A .035 +.002 .033 2275 ---- .051B .034A .034A .046 +.003 .043 2300 ---- .070B .043A .043A .061 +.005 .056 2325 ---- .096B .054A .054A .082 +.009 .073 2350 ---- .127B .070A .070A .109 +.014 .095 4 2375 ---- .168B .090A .090A .145 +.022 .123 2400 ---- .219B .117A .117A .192 +.033 .159 2415 ---- .256B .137A .137A .225 +.040 .185 2420 ---- .269B .144A .144A .237 +.043 .194 2425 ---- .283B .151A .151A .250 +.046 .204 8 2430 ---- .297B .159A .159A .263 +.048 .215 2435 ---- .313B .168A .168A .276 +.051 .225 2440 ---- .331B .176A .176A .291 +.055 .236 2 2445 ---- .348B .186A .186A .305 +.057 .248 2450 .248 .365B .195A .365B .321 +.061 3 .260 3 2455 ---- .383B .205A .205A .336 +.063 .273 2460 .272 .401B .214A .401B .353 +.067 1 .286 1 1 2465 ---- .417B .225A .225A .370 +.070 .300 2 2470 ---- .435B .236A .236A .388 +.073 .315 2475 .342 .456B .248A .454B .406 +.077 309 .329 3 2480 ---- .477B .260A .260A .425 +.080 .345 4 4 2485 ---- .498B .273A .273A .444 +.083 .361 2490 ---- .520B .287A .287A .464 +.086 .378 2495 ---- .544B .301A .301A .485 +.090 .395 2500 .400 .568B .315A .315A .507 +.094 1 .413 1 1 2505 ---- .591B .329A .329A .529 +.098 .431 2510 ---- .617B .345A .345A .552 +.102 .450 2515 ---- .642B .362A .362A .576 +.106 .470 10 2520 ---- .669B .378A .378A .600 +.110 .490 2525 ---- .696B .395A .395A .625 +.114 .511 2530 ---- .724B .413A .413A .650 +.117 .533 3 2535 ---- .752B .432A .432A .677 +.122 .555 3 2540 ---- .781B .451A .451A .704 +.126 .578 5 2545 ---- .810B .472A .472A .732 +.131 .601 2550 .529 .841B .492A .841B .760 +.135 8 .625 2555 ---- .873B .513A .513A .789 +.140 .649 3 2560 ---- .904B .536A .536A .819 +.144 .675 2565 ---- .936B .557A .557A .849 +.149 .700 2570 ---- .969B .582A .582A .880 +.153 .727 2575 .912 1.002B .605A .878A .912 +.159 2 .753 2580 ---- 1.036B .629A .629A .944 +.163 20 .781 2585 ---- 1.070B .655A .655A .977 +.168 .809 2590 ---- 1.105B .681A .681A 1.010 +.173 .837 2595 ---- 1.145B .708A .708A 1.044 +.178 .866 2600 .770 1.177B .735A 1.176B 1.078 +.182 6 .896 1 1 2605 ---- 1.212B .763A .763A 1.113 +.186 .927 2610 ---- 1.249B .791A .791A 1.148 +.190 .958 2615 ---- 1.287B .820A .820A 1.184 +.195 .989 2620 ---- 1.324B .850A .850A 1.220 +.199 1.021 2625 .905 1.363B .879A .879A 1.257 +.203 1 1.054 1 1 2630 ---- 1.401B .910A .910A 1.294 +.206 1.088 2635 ---- 1.440B .942A .942A 1.332 +.210 1.122 2640 ---- 1.480B .973A .973A 1.370 +.214 1.156 2645 ---- 1.520B 1.008A 1.008A 1.409 +.218 1.191 2650 ---- 1.561B 1.038A 1.038A 1.448 +.221 1.227 2655 ---- 1.516B 1.074A 1.074A 1.487 +.224 1.263 2660 ---- 1.559B 1.108A 1.108A 1.527 +.228 1.299 2665 ---- 1.603B 1.142A 1.142A 1.567 +.231 1.336 2670 ---- 1.647B 1.177A 1.177A 1.608 +.235 1.373 2675 ---- 1.771B 1.210A 1.210A 1.649 +.239 1.410 2680 ---- 1.733B 1.248A 1.248A 1.690 +.242 1.448 2685 ---- 1.780B 1.285A 1.285A 1.732 +.246 1.486 2690 ---- 1.825B 1.405A 1.405A 1.774 +.249 1.525 2695 ---- 1.868B 1.442A 1.442A 1.817 +.253 1.564 2700 ---- 1.990B 1.395A 1.990B 1.860 +.257 1.603 2705 ---- 1.971B 1.518A 1.518A 1.903 +.260 1.643 2710 ---- 2.016B 1.556A 1.556A 1.946 +.263 1.683 2715 ---- 2.063B 1.595A 1.595A 1.990 +.267 1.723 2725 ---- 2.215B 1.591A 2.215B 2.078 +.273 1.805 2750 ---- 2.445B 1.795A 2.445B 2.304 +.288 2.016 2775 ---- 2.676B 2.009A 2.675B 2.534 +.301 2.233 2800 ---- 2.915B 2.228A 2.915B 2.768 +.311 2.457 2825 ---- 3.155B 2.455A 3.155B 3.005 +.320 2.685 2850 ---- 3.395B 2.685A 3.395B 3.245 +.329 2.916 2875 ---- 3.636B 2.920A 3.636B 3.486 +.335 3.151 2900 ---- 3.880B 3.157A 3.880B 3.729 +.341 3.388 2925 ---- 3.978B 3.396A 3.944B 3.974 +.347 3.627 2950 ---- 4.223B 3.637A 4.015B 4.219 +.351 3.868 2975 ---- 4.469B 3.880A 4.151B 4.465 +.355 4.110 3000 ---- 4.715B 4.124A 4.124A 4.711 +.358 4.353 3025 ---- 4.961B ---- ---- 4.958 +.360 4.598 3050 ---- 5.208B ---- ---- 5.206 +.363 4.843 3075 ---- 5.454B ---- ---- 5.454 +.365 5.089 3100 ---- 5.700B ---- ---- 5.702 +.367 5.335 3125 ---- 5.947B ---- ---- 5.950 +.368 5.582 TOTAL EST.VOL VOLUME OPEN INT TOTAL 351 8 54 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2075 ---- ---- ---- ---- 4.560 ---- ---- 2100 ---- ---- ---- ---- 4.313 ---- ---- 2125 ---- ---- ---- ---- 4.066 ---- ---- 2150 ---- ---- ---- ---- 3.821 ---- ---- 2175 ---- ---- ---- ---- 3.577 ---- ---- 2200 ---- ---- ---- 3.195A 3.335 ---- ---- 2225 ---- ---- ---- 2.960A 3.095 ---- ---- 2250 ---- ---- ---- 2.725A 2.859 ---- ---- 2275 ---- ---- ---- 2.496A 2.627 ---- ---- 2300 ---- ---- ---- 2.273A 2.401 ---- ---- 2325 ---- ---- ---- 2.058A 2.180 ---- ---- 2350 ---- ---- ---- 1.847A 1.968 ---- ---- 2375 ---- ---- ---- 1.649A 1.764 ---- ---- 2400 ---- ---- ---- 1.462A 1.570 ---- ---- 2425 ---- ---- ---- 1.286A 1.388 ---- ---- 2450 ---- ---- ---- 1.123A 1.218 ---- ---- 2470 ---- ---- ---- 1.006A 1.091 ---- ---- 2475 ---- ---- ---- .973A 1.061 ---- ---- 2480 ---- ---- ---- .948A 1.032 ---- ---- 2485 ---- ---- ---- .919A 1.003 ---- ---- 2490 ---- ---- ---- .892A .974 ---- ---- 2495 ---- ---- ---- .866A .946 ---- ---- 2500 ---- ---- ---- .841A .919 ---- ---- 2505 ---- ---- ---- .818A .892 ---- ---- 2510 ---- ---- ---- .792A .866 ---- ---- 2515 ---- ---- ---- .770A .841 ---- ---- 2520 ---- ---- ---- .747A .816 ---- ---- 2525 ---- ---- ---- .723A .791 ---- ---- 2530 ---- ---- ---- .701A .767 ---- ---- 2535 ---- ---- ---- .680A .744 ---- ---- 2540 ---- ---- ---- .659A .722 ---- ---- 2545 ---- ---- ---- .638A .700 ---- ---- 2550 ---- ---- ---- .618A .678 ---- ---- 2555 ---- ---- ---- .599A .657 ---- ---- 2560 ---- ---- ---- .580A .637 ---- ---- 2565 ---- ---- ---- .562A .617 ---- ---- 2570 ---- ---- ---- .544A .598 ---- ---- 2575 ---- ---- ---- .527A .579 ---- ---- 2580 ---- ---- ---- .510A .560 ---- ---- 2585 ---- ---- ---- .494A .543 ---- ---- 2590 ---- ---- ---- .478A .525 ---- ---- 2595 ---- ---- ---- .462A .508 ---- ---- 2600 ---- ---- ---- .447A .492 ---- ---- 2605 ---- ---- ---- .433A .476 ---- ---- 2610 ---- ---- ---- .419A .460 ---- ---- 2615 ---- ---- ---- .405A .445 ---- ---- 2620 ---- ---- ---- .392A .430 ---- ---- 2625 ---- ---- ---- .379A .415 ---- ---- 2630 ---- ---- ---- .368A .401 ---- ---- 2635 ---- ---- ---- .356A .388 ---- ---- 2640 ---- ---- ---- .343A .375 ---- ---- 2645 ---- ---- ---- .332A .362 ---- ---- 2650 ---- ---- ---- .322A .350 ---- ---- 2655 ---- ---- ---- .311A .338 ---- ---- 2660 ---- ---- ---- .301A .327 ---- ---- 2665 ---- ---- ---- .291A .316 ---- ---- 2670 ---- ---- ---- .283A .305 ---- ---- 2675 ---- ---- ---- .272A .295 ---- ---- 2700 ---- ---- ---- .232A .249 ---- ---- 2725 ---- ---- ---- .197A .210 ---- ---- 2750 ---- ---- ---- .168A .178 ---- ---- 2775 ---- ---- ---- .144A .152 ---- ---- 2800 ---- ---- ---- .125A .130 ---- ---- 2825 ---- ---- ---- .109A .112 ---- ---- 2850 ---- ---- ---- .096A .097 ---- ---- 2875 ---- ---- ---- .084A .084 ---- ---- 2900 ---- ---- ---- .075A .074 ---- ---- 2925 ---- ---- ---- .067A .065 ---- ---- 2950 ---- ---- ---- .060A .058 ---- ---- 2975 ---- ---- ---- .055A .052 ---- ---- 3000 ---- ---- ---- .050A .047 ---- ---- 3025 ---- ---- ---- .046A .043 ---- ---- 3050 ---- ---- ---- .042A .039 ---- ---- 3075 ---- ---- ---- .039A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2075 ---- ---- ---- .015A .010 ---- ---- 2100 ---- ---- ---- .017A .012 ---- ---- 2125 ---- ---- ---- .019A .016 ---- ---- 2150 ---- ---- ---- .022A .021 ---- ---- 2175 ---- ---- ---- .025A .027 ---- ---- 2200 ---- ---- ---- .029A .035 ---- ---- 2225 ---- ---- ---- .036A .045 ---- ---- 2250 ---- ---- ---- .045A .059 ---- ---- 2275 ---- ---- ---- .056A .077 ---- ---- 2300 ---- ---- ---- .070A .099 ---- ---- 2325 ---- ---- ---- .088A .129 ---- ---- 2350 ---- ---- ---- .110A .165 ---- ---- 2375 ---- ---- ---- .139A .211 ---- ---- 2400 ---- ---- ---- .174A .267 ---- ---- 2425 ---- ---- ---- .218A .334 ---- ---- 2450 ---- ---- ---- .270A .413 ---- ---- 2470 ---- ---- ---- .320A .486 ---- ---- 2475 ---- ---- ---- .334A .506 ---- ---- 2480 ---- ---- ---- .348A .526 ---- ---- 2485 ---- ---- ---- .362A .547 ---- ---- 2490 ---- ---- ---- .378A .568 ---- ---- 2495 ---- ---- ---- .393A .590 ---- ---- 2500 ---- ---- ---- .412A .613 ---- ---- 2505 ---- ---- ---- .428A .636 ---- ---- 2510 ---- ---- ---- .446A .660 ---- ---- 2515 ---- ---- ---- .463A .684 ---- ---- 2520 ---- ---- ---- .482A .709 ---- ---- 2525 ---- ---- ---- .501A .734 ---- ---- 2530 ---- ---- ---- .520A .760 ---- ---- 2535 ---- ---- ---- .540A .787 ---- ---- 2540 ---- ---- ---- .560A .814 ---- ---- 2545 ---- ---- ---- .582A .842 ---- ---- 2550 ---- ---- ---- .603A .871 ---- ---- 2555 ---- ---- ---- .626A .900 ---- ---- 2560 ---- ---- ---- .648A .929 ---- ---- 2565 ---- ---- ---- .672A .959 ---- ---- 2570 ---- ---- ---- .696A .989 ---- ---- 2575 ---- ---- ---- .720A 1.020 ---- ---- 2580 ---- ---- ---- .745A 1.052 ---- ---- 2585 ---- ---- ---- .771A 1.084 ---- ---- 2590 ---- ---- ---- .797A 1.116 ---- ---- 2595 ---- ---- ---- .824A 1.149 ---- ---- 2600 ---- ---- ---- .851A 1.183 ---- ---- 2605 ---- ---- ---- .879A 1.217 ---- ---- 2610 ---- ---- ---- .907A 1.251 ---- ---- 2615 ---- ---- ---- .936A 1.285 ---- ---- 2620 ---- ---- ---- .966A 1.320 ---- ---- 2625 ---- ---- ---- .995A 1.356 ---- ---- 2630 ---- ---- ---- 1.026A 1.392 ---- ---- 2635 ---- ---- ---- 1.057A 1.428 ---- ---- 2640 ---- ---- ---- 1.088A 1.465 ---- ---- 2645 ---- ---- ---- 1.120A 1.502 ---- ---- 2650 ---- ---- ---- 1.153A 1.540 ---- ---- 2655 ---- ---- ---- 1.208A 1.578 ---- ---- 2660 ---- ---- ---- 1.241A 1.616 ---- ---- 2665 ---- ---- ---- 1.275A 1.655 ---- ---- 2670 ---- ---- ---- 1.309A 1.694 ---- ---- 2675 ---- ---- ---- 1.321A 1.734 ---- ---- 2700 ---- ---- ---- 1.501A 1.937 ---- ---- 2725 ---- ---- ---- 1.690A 2.148 ---- ---- 2750 ---- ---- ---- 1.887A 2.366 ---- ---- 2775 ---- ---- ---- 2.092A 2.589 ---- ---- 2800 ---- ---- ---- 2.303A 2.816 ---- ---- 2825 ---- ---- ---- 2.521A 3.047 ---- ---- 2850 ---- ---- ---- 2.744A 3.282 ---- ---- 2875 ---- ---- ---- 2.972A 3.519 ---- ---- 2900 ---- ---- ---- 3.203A 3.758 ---- ---- 2925 ---- ---- ---- 3.437A 3.999 ---- ---- 2950 ---- ---- ---- 3.674A 4.242 ---- ---- 2975 ---- ---- ---- 3.913A 4.486 ---- ---- 3000 ---- ---- ---- 4.153A 4.730 ---- ---- 3025 ---- ---- ---- 4.395A 4.976 ---- ---- 3050 ---- ---- ---- 4.638A 5.222 ---- ---- 3075 ---- ---- ---- 4.882A 5.468 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.266B 6.721A 6.721A 6.838 -.372 7.210 1850 ---- 7.017B 6.470A 6.470A 6.588 -.372 6.960 1875 ---- 6.767B 6.221A 6.221A 6.338 -.372 6.710 1900 ---- 6.517B 5.971A 5.971A 6.088 -.372 6.460 1925 ---- 6.267B 5.721A 5.721A 5.838 -.372 6.210 1950 ---- 6.017B 5.471A 5.471A 5.588 -.372 5.960 1975 ---- 5.768B 5.220A 5.220A 5.338 -.372 5.710 2000 ---- 5.518B 4.971A 4.971A 5.088 -.372 5.460 2025 ---- 5.268B 4.720A 4.720A 4.838 -.372 5.210 2050 ---- 5.018B 4.470A 4.470A 4.588 -.372 4.960 2075 ---- 4.768B 4.220A 4.220A 4.338 -.372 4.710 2100 ---- 4.519B 3.970A 3.970A 4.088 -.372 4.460 2125 ---- 4.269B 3.720A 3.720A 3.838 -.372 4.210 2150 ---- 4.019B 3.470A 3.470A 3.588 -.372 3.960 2175 ---- 3.769B 3.220A 3.220A 3.338 -.373 3.711 2200 ---- 3.520B 2.970A 2.970A 3.089 -.372 3.461 2215 ---- 3.370B 2.821A 2.821A 2.939 -.373 3.312 2220 ---- 3.320B 2.771A 2.771A 2.889 -.373 3.262 2225 ---- 3.270B 2.721A 2.721A 2.839 -.373 3.212 2230 ---- 3.220B 2.707A 2.707A 2.789 -.373 3.162 2235 ---- 3.170B 2.657A 2.657A 2.740 -.373 3.113 2240 ---- 3.165B 2.607A 2.607A 2.690 -.373 3.063 1 2245 ---- 3.114B 2.557A 2.557A 2.640 -.373 3.013 6 2250 ---- 3.021B 2.507A 2.507A 2.590 -.373 2.963 2255 ---- 2.971B 2.458A 2.458A 2.540 -.374 2.914 2260 ---- 2.964B 2.408A 2.408A 2.491 -.373 2.864 2 2265 ---- 2.914B 2.358A 2.358A 2.441 -.373 2.814 4 2270 ---- 2.821B 2.304A 2.304A 2.391 -.373 2.764 2275 ---- 2.772B 2.254A 2.254A 2.342 -.373 2.715 2280 ---- 2.722B 2.209A 2.209A 2.292 -.373 2.665 2285 ---- 2.672B 2.155A 2.155A 2.242 -.374 2.616 2290 ---- 2.622B 2.105A 2.105A 2.193 -.373 2.566 2295 ---- 2.573B 2.056A 2.056A 2.143 -.373 2.516 2300 ---- 2.566B 2.011A 2.011A 2.094 -.373 2.467 4 2305 ---- 2.473B 1.957A 1.957A 2.044 -.373 2.417 2310 ---- 2.424B 1.913A 1.913A 1.995 -.373 2.368 2315 ---- 2.374B 1.858A 1.858A 1.946 -.373 2.319 2320 ---- 2.324B 1.809A 1.809A 1.896 -.373 2.269 2325 ---- 2.319B 1.730A 1.730A 1.847 -.373 2.220 15 2330 ---- 2.225B 1.711A 1.711A 1.798 -.373 2.171 2335 ---- 2.176B 1.662A 1.662A 1.749 -.373 2.122 2340 ---- 2.126B 1.619A 1.619A 1.700 -.372 2.072 2345 ---- 2.077B 1.565A 1.565A 1.651 -.373 2.024 2350 ---- 2.070B 1.522A 1.522A 1.602 -.373 1.975 2 2355 ---- 1.978B 1.468A 1.468A 1.554 -.372 1.926 2360 ---- 1.929B 1.425A 1.425A 1.505 -.372 1.877 2365 ---- 1.880B 1.377A 1.377A 1.457 -.372 1.829 2370 ---- 1.831B 1.330A 1.330A 1.409 -.372 1.781 2375 ---- 1.824B 1.212A 1.212A 1.361 -.372 1.733 1 2380 ---- 1.733B 1.235A 1.235A 1.313 -.372 1.685 2385 ---- 1.684B 1.188A 1.188A 1.265 -.372 1.637 2390 ---- 1.635B 1.142A 1.142A 1.218 -.372 1.590 2395 ---- 1.587B 1.096A 1.096A 1.171 -.372 1.543 2400 ---- 1.581B .984A .984A 1.125 -.371 2 1.496 3 2405 ---- 1.490B 1.000A 1.000A 1.078 -.371 1.449 2410 ---- 1.442B .932A .932A 1.032 -.371 1.403 2415 ---- 1.394B .890A .890A .987 -.370 1.357 1 2420 ---- 1.346B .848A .848A .942 -.369 1.311 2425 ---- 1.474B .765A .765A .897 -.369 1.266 1 2430 ---- 1.251B .765A .765A .854 -.367 1.221 1 2435 ---- 1.204B .727A .727A .810 -.367 1.177 2440 ---- 1.158B .688A .688A .768 -.365 1.133 2445 ---- 1.111B .653A .653A .727 -.362 1.089 2450 ---- 1.239B .568A .568A .686 -.361 1.047 1 2455 ---- 1.020B .583A .583A .646 -.359 1.005 2460 ---- 1.057B .502A .502A .608 -.356 .964 2465 .501 1.041B .470A .470A .571 -.352 1 .923 2470 ---- .997B .439A .439A .535 -.348 .883 2475 ---- 1.016B .404A .404A .500 -.344 .844 2480 .491 .908B .376A .376A .466 -.340 2 .806 2485 ---- .865B .348A .348A .434 -.334 .768 2490 .491 .823B .323A .405A .404 -.328 5 .732 2495 ---- .782B .299A .299A .374 -.322 .696 2500 .529 .808B .276A .368B .347 -.314 6 .661 2 51 2505 .318 .759B .252A .340B .320 -.307 4 .627 2510 ---- .720B .232A .232A .295 -.299 .594 2515 ---- .682B .212A .212A .272 -.291 .563 2520 .265 .645B .196A .259A .250 -.282 9 .532 1 2525 .212 .616B .180A .210A .229 -.273 1 .502 1 1 2530 .203 .573B .166A .221B .210 -.263 1 .473 2535 ---- .542B .152A .152A .192 -.253 .445 1 2540 .355 .508B .137A .508B .176 -.243 2 .419 2545 ---- .475B .126A .126A .161 -.233 .394 2550 .209 .451B .115A .115A .147 -.222 3 .369 75 68 2555 .297 .421B .105A .317B .134 -.212 3 .346 2560 .273 .393B .097A .097A .122 -.203 3 .325 2565 .152 .366B .088A .154B .112 -.192 1 .304 2570 .270 .340B .081A .081A .102 -.182 8 .284 202 200 2575 .236 .317B .074A .074A .093 -.173 12 .266 1 2580 ---- .294B .068A .068A .085 -.163 2 .248 2585 ---- .273B .063A .063A .078 -.154 .232 3 4 2590 ---- .253B .058A .058A .071 -.146 .217 6 2595 ---- .234B .054A .054A .065 -.137 .202 2 1 2600 ---- .216B .050A .050A .059 -.130 1 .189 11 11 2605 ---- .199B .045A .045A .054 -.122 .176 2610 ---- .183B .043A .043A .049 -.115 .164 2615 ---- .169B .040A .040A .045 -.108 .153 2620 .102 .157B .036A .157B .041 -.101 1 .142 2625 .039 .144B .034A .040B .038 -.095 5 .133 1 18 2630 ---- .132B .031A .031A .035 -.089 .124 2635 .030 .121B .029A .029A .032 -.084 10 .116 10 10 2640 .030 .111B .028A .028A .029 -.079 5 .108 5 5 2645 .030 .102B .026A .026A .027 -.074 5 .101 5 5 2650 .028 .028 .023 .025B .025 -.069 5 .094 77 75 2655 ---- ---- .023A .023A .023 -.065 .088 2660 .068 .068 .022A .069B .022 -.060 5 .082 2665 ---- ---- .021A .021A .020 -.057 .077 2670 ---- ---- .020A .020A .019 -.053 .072 2675 .041 .041 .019A .019A .018 -.049 5 .067 7 11 2680 .057 .057 .018A .045B .017 -.046 65 .063 2685 .050 .050 .017A .017A .016 -.043 64 .059 2690 .048 .048 .016A .016A .015 -.040 16 .055 2700 .010 .010 .010 .010 .013 -.035 1 .048 15 8 2725 ---- ---- .012A .012A .010 -.025 .035 36 21 2750 ---- ---- .010A .010A .008 -.018 .026 6 6 2775 .016 .016 .009A .009A .006 -.013 5 .019 13 8 2800 ---- ---- .007A .007A .005 -.010 .015 2 22 2825 ---- ---- .006A .006A .004 -.007 .011 2850 ---- ---- .005A .005A .004 -.004 .008 4 5 2875 ---- ---- .005A .005A .003 -.004 .007 2900 ---- ---- .004A .004A .003 -.002 .005 6 27 2925 ---- ---- ---- ---- .003 -.001 .004 16 35 2950 ---- ---- ---- ---- .002 -.001 .003 2975 ---- ---- ---- ---- .002 -.001 .003 1 3000 ---- ---- ---- ---- .002 UNCH .002 1 3025 ---- ---- ---- ---- .002 UNCH .002 3050 ---- ---- ---- ---- .002 +.001 .001 1 3075 ---- ---- ---- ---- .002 +.001 .001 3100 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 499 646 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 10 2150 ---- ---- ---- ---- .001 -.001 .002 30 2175 ---- ---- ---- ---- .001 -.001 .002 10 2200 ---- ---- ---- ---- .001 -.002 .003 1 2215 ---- ---- ---- ---- .002 -.001 .003 13 2220 ---- ---- ---- ---- .002 -.002 .004 10 2225 ---- ---- ---- ---- .002 -.002 .004 14 2230 ---- ---- ---- ---- .002 -.002 .004 2235 ---- ---- ---- ---- .002 -.002 .004 2240 ---- ---- ---- ---- .003 -.001 .004 2 2245 ---- ---- ---- ---- .003 -.002 .005 4 2250 ---- ---- ---- ---- .003 -.002 .005 8 2255 ---- ---- ---- ---- .003 -.002 .005 2260 ---- ---- ---- ---- .004 -.001 .005 2265 ---- ---- .005A .005A .004 -.002 .006 2270 ---- ---- .005A .005A .004 -.002 .006 2275 ---- ---- .005A .005A .004 -.002 .006 4 2280 ---- ---- .005A .005A .005 -.002 .007 2285 ---- ---- .006A .006A .005 -.002 .007 10 2290 ---- ---- .006A .006A .006 -.001 .007 2295 ---- ---- .006A .006A .006 -.002 .008 2300 ---- ---- .006A .006A .007 -.001 .008 2 2305 ---- ---- .006A .006A .007 -.002 .009 2310 ---- ---- .007A .007A .008 -.001 .009 2315 ---- ---- .007A .007A .008 -.002 .010 2320 ---- ---- .007A .007A .009 -.002 .011 2325 .008 .008 .007A .008 .010 -.001 2 .011 1 2330 ---- ---- .008A .008A .011 -.001 .012 2335 ---- ---- .008A .008A .012 -.001 .013 2340 ---- ---- .008A .008A .013 -.001 .014 2345 ---- ---- .009A .009A .014 -.001 .015 2350 .013 .013 .009A .013 .015 -.001 1 .016 7 10 2355 ---- ---- .010A .010A .016 -.001 .017 2360 ---- ---- .010A .010A .018 -.001 .019 1 1 2365 ---- ---- .011A .011A .019 -.001 .020 2370 ---- .023B .012A .012A .021 -.001 .022 2375 .024 .025B .013A .025B .023 -.001 1 .024 12 13 2380 ---- .029B .014A .014A .025 -.001 .026 2385 ---- .032B .015A .015A .028 UNCH .028 2390 .028 .036B .016A .036B .031 UNCH 1 .031 6 10 2395 ---- .041B .017A .017A .034 UNCH .034 1 2400 .027 .046B .019A .036A .037 UNCH 4 .037 6 2405 ---- .051B .020A .020A .041 +.001 .040 2410 ---- .057B .021A .021A .045 +.001 .044 2415 ---- .063B .023A .023A .049 +.001 .048 2420 .028 .070B .025A .070B .054 +.002 1 .052 6 6 2425 ---- .077B .027A .027A .060 +.003 1 .057 5 2430 ---- .086B .030A .030A .066 +.004 .062 2435 ---- .095B .032A .032A .073 +.006 100 .067 102 2440 ---- .106B .035A .035A .080 +.006 .074 17 2445 ---- .117B .038A .038A .089 +.009 .080 9 9 2450 .047 .130B .042A .130B .098 +.010 14 .088 26 77 2455 ---- .144B .046A .046A .109 +.013 .096 14 14 2460 ---- .160B .051A .051A .120 +.016 .104 43 44 2465 .061 .176B .056A .056A .133 +.019 2 .114 7 7 2470 .066 .193B .062A .193B .147 +.023 10 .124 2 2475 .165 .213B .068A .143A .162 +.027 1 .135 9 7 2480 ---- .236B .074A .074A .178 +.032 .146 15 10 2485 .148 .258B .082A .120A .196 +.037 10 .159 10 5 2490 .097 .281B .090A .281B .216 +.044 8 .172 6 8 2495 ---- .307B .100A .100A .236 +.049 .187 1 1 2500 .180 .335B .110 .232A .259 +.057 108 .202 140 312 2505 ---- .361B .121A .121A .282 +.064 .218 2510 ---- .389B .132A .132A .307 +.072 .235 9 5 2515 .160 .419B .145A .145A .334 +.081 300 .253 5 2520 .215 .450B .160A .450B .362 +.090 3 .272 2525 .218 .488B .173A .488B .391 +.099 43 .292 13 9 2530 ---- .519B .189A .189A .422 +.109 .313 4 1 2535 .334 .551B .206A .206A .454 +.119 1 .335 2540 ---- .587B .223A .223A .488 +.129 2 .359 1 3 2545 ---- .625B .241A .241A .523 +.139 .384 2550 ---- .676B .260A .260A .559 +.150 .409 78 60 2555 ---- .704B .282A .282A .596 +.160 .436 1 2560 ---- .745B .304A .304A .634 +.170 .464 3 2 2565 ---- .787B .328A .328A .673 +.179 .494 1 1 2570 .424 .829B .354A .392A .714 +.190 2 .524 1 2575 ---- .885B .380A .380A .755 +.199 .556 2 2 2580 ---- .916B .408A .408A .797 +.209 .588 2585 ---- .960B .436A .436A .839 +.217 .622 6 6 2590 .661 1.005B .466A .999B .883 +.227 1 .656 2595 ---- 1.010B .504A .504A .927 +.235 .692 2600 ---- 1.110B .529A .529A .971 +.243 .728 10 10 2605 ---- 1.097B .568A .568A 1.016 +.251 .765 2610 ---- 1.138B .602A 1.089B 1.061 +.258 .803 5 5 2615 ---- 1.191B .636A 1.163B 1.107 +.265 .842 2620 ---- 1.232B .750A 1.183B 1.153 +.271 .882 2625 ---- 1.347B .704A 1.347B 1.199 +.277 .922 2630 ---- 1.326B .822A 1.305B 1.246 +.283 .963 2635 ---- 1.374B .859A 1.324B 1.293 +.288 1.005 2640 ---- 1.421B .898A 1.400B 1.341 +.294 1.047 2645 ---- 1.469B .937A 1.419B 1.389 +.299 1.090 2650 ---- 1.587B .901A 1.587B 1.437 +.304 1.133 1 2655 ---- 1.566B 1.018A 1.018A 1.485 +.308 1.177 2660 ---- 1.615B 1.059A 1.059A 1.533 +.312 1.221 2665 ---- 1.663B 1.102A 1.102A 1.582 +.316 1.266 2670 ---- 1.712B 1.145A 1.145A 1.630 +.319 1.311 2675 ---- 1.761B 1.117A 1.712B 1.679 +.323 1.356 2680 ---- 1.810B 1.233A 1.233A 1.728 +.326 1.402 2685 ---- 1.857B 1.375A 1.375A 1.777 +.329 1.448 2690 ---- 1.911B 1.422A 1.422A 1.826 +.332 1.494 2700 ---- 2.009B 1.346A 1.957B 1.924 +.337 1.587 2725 ---- 2.256B 1.582A 2.210B 2.171 +.347 1.824 2750 ---- 2.499B 1.823A 1.823A 2.419 +.354 2.065 2775 ---- 2.747B 2.243A 2.243A 2.667 +.359 2.308 2800 ---- 2.996B 2.490A 2.490A 2.916 +.363 2.553 2825 ---- 3.245B 2.738A 2.738A 3.165 +.366 2.799 2850 ---- 3.500B 2.986A 2.986A 3.415 +.368 3.047 2875 ---- 3.744B 3.235A 3.235A 3.664 +.369 3.295 2900 ---- 3.994B 3.483A 3.483A 3.914 +.371 3.543 2925 ---- 4.280B 3.732A 3.732A 4.164 +.372 3.792 2950 ---- 4.530B 3.982A 3.982A 4.413 +.372 4.041 2975 ---- 4.779B 4.231A 4.231A 4.663 +.372 4.291 3000 ---- 5.029B 4.481A 4.481A 4.913 +.372 4.541 3025 ---- 5.279B 4.731A 4.731A 5.163 +.373 4.790 3050 ---- 5.529B 4.982A 4.982A 5.413 +.373 5.040 3075 ---- 5.779B 5.232A 5.232A 5.663 +.373 5.290 3100 ---- 6.029B 5.482A 5.482A 5.913 +.373 5.540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 616 444 898 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.483B 5.983A 5.983A 6.057 -.377 6.434 1950 ---- 6.233B 5.733A 5.733A 5.807 -.377 6.184 1975 ---- 5.984B 5.482A 5.482A 5.557 -.377 5.934 2000 ---- 5.735B 5.232A 5.232A 5.307 -.377 5.684 2025 ---- 5.485B 4.981A 4.981A 5.057 -.377 5.434 2050 ---- 5.236B 4.731A 4.731A 4.807 -.377 5.184 2075 ---- 4.987B 4.480A 4.480A 4.557 -.377 4.934 2100 ---- 4.737B 4.230A 4.230A 4.307 -.377 4.684 2125 ---- 4.488B 3.964A 3.964A 4.057 -.377 4.434 2150 ---- 4.238B 3.730A 3.730A 3.808 -.376 4.184 2175 ---- 3.989B 3.465A 3.465A 3.559 -.376 3.935 2200 ---- 3.742B 3.217A 3.217A 3.311 -.375 3.686 2225 ---- 3.494B 2.969A 2.969A 3.063 -.376 3.439 2250 ---- 3.246B 2.723A 2.723A 2.817 -.375 3.192 2275 ---- 3.000B 2.488A 2.488A 2.572 -.374 2.946 2300 ---- 2.755B 2.182A 2.182A 2.329 -.374 2.703 2320 ---- 2.558B 2.055A 2.055A 2.136 -.373 2.509 2325 ---- 2.510B 1.944A 1.944A 2.088 -.373 2.461 2330 ---- 2.462B 1.962A 1.962A 2.040 -.373 2.413 2335 ---- 2.414B 1.913A 1.913A 1.993 -.372 2.365 2340 ---- 2.364B 1.866A 1.866A 1.945 -.373 2.318 2345 ---- 2.318B 1.824A 1.824A 1.898 -.372 2.270 2350 ---- 2.269B 1.712A 1.712A 1.851 -.372 2.223 2355 ---- 2.222B 1.727A 1.727A 1.804 -.372 2.176 2360 ---- 2.174B 1.681A 1.681A 1.757 -.372 2.129 2365 ---- 2.126B 1.640A 1.640A 1.711 -.371 2.082 2370 ---- 2.078B 1.594A 1.594A 1.665 -.370 2.035 2375 ---- 2.197B 1.487A 1.487A 1.620 -.369 1.989 2380 ---- 1.984B 1.500A 1.500A 1.574 -.369 1.943 2385 ---- 1.937B 1.437A 1.437A 1.529 -.368 1.897 2390 ---- 1.890B 1.394A 1.394A 1.485 -.367 1.852 2395 ---- 1.844B 1.350A 1.350A 1.441 -.366 1.807 2400 ---- 1.960B 1.274A 1.274A 1.397 -.365 1.762 2405 ---- 1.751B 1.267A 1.267A 1.354 -.363 1.717 2410 ---- 1.705B 1.229A 1.229A 1.311 -.362 1.673 2415 ---- 1.659B 1.186A 1.186A 1.269 -.361 1.630 2420 ---- 1.614B 1.147A 1.147A 1.227 -.359 1.586 2425 ---- 1.729B 1.068A 1.068A 1.186 -.358 1.544 2430 ---- 1.524B 1.070A 1.070A 1.146 -.355 1.501 2435 ---- 1.498B 1.033A 1.033A 1.106 -.353 1.459 2440 ---- 1.497B .995A .995A 1.067 -.351 1.418 2445 ---- 1.479B .959A .959A 1.028 -.349 1.377 2450 ---- 1.506B .883A .883A .990 -.346 1.336 2455 ---- 1.392B .892A .892A .953 -.344 1.297 2460 ---- 1.349B .819A .819A .916 -.341 1.257 1 2465 ---- 1.306B .786A .786A .881 -.337 1.218 2470 ---- 1.263B .757A .757A .846 -.334 1.180 2475 1.240 1.293B .715A 1.293B .811 -.331 2 1.142 4 2 2480 ---- 1.181B .695A .695A .778 -.327 1.105 2485 ---- 1.140B .665A .665A .745 -.324 1.069 2490 ---- 1.097B .625A .625A .713 -.320 1.033 2495 ---- 1.057B .599A .599A .682 -.316 .998 3 3 2500 1.088 1.093B .570A 1.093B .652 -.311 2 .963 3 8 2505 ---- .979B .544A .544A .623 -.306 .929 2510 ---- .941B .520A .520A .594 -.302 .896 2 2515 ---- .903B .494A .494A .567 -.297 .864 2520 ---- .948B .470A .470A .540 -.292 .832 3 3 2525 ---- .913B .447A .447A .514 -.287 2 .801 2530 ---- .878B .425A .425A .489 -.282 .771 2535 ---- .845B .405A .405A .465 -.276 .741 2540 ---- .812B .385A .385A .442 -.271 .713 2545 ---- .779B .365A .365A .420 -.265 .685 2550 ---- .748B .347A .347A .399 -.259 .658 1 2555 ---- .717B .329A .329A .378 -.253 .631 2560 ---- .688B .312A .312A .359 -.247 .606 1 2565 ---- .659B .296A .296A .340 -.241 .581 2570 ---- .630B .280A .280A .322 -.235 .557 2575 ---- .603B .265A .265A .305 -.228 .533 2580 ---- .576B .252A .252A .289 -.222 .511 2585 ---- .551B .237A .237A .273 -.216 .489 2590 ---- .527B .224A .224A .258 -.210 .468 2595 ---- .503B .212A .212A .244 -.204 .448 2600 ---- .480B .201A .201A .231 -.197 2 .428 5 7 2605 ---- .458B .190A .190A .218 -.191 .409 2610 ---- .437B .180A .180A .206 -.185 .391 2615 ---- .417B .171A .171A .195 -.179 .374 2620 .158 .397B .158 .176A .184 -.173 2 .357 2625 ---- .378B .153A .153A .174 -.167 .341 2630 ---- .360B .145A .145A .164 -.162 .326 2635 ---- .343B .138A .138A .155 -.157 .312 2640 ---- .326B .130A .130A .146 -.152 .298 2645 ---- .310B .123A .123A .138 -.146 .284 2650 .124 .295B .118A .118A .131 -.141 5 .272 1 2655 ---- .280B .112A .112A .123 -.136 .259 2660 ---- .265B .105A .105A .116 -.132 .248 2665 .191 .253B .101A .101A .110 -.126 8 .236 2670 ---- .240B .096A .096A .104 -.122 .226 2675 ---- .227B .091A .091A .098 -.117 .215 5 2680 ---- .216B .086A .086A .093 -.113 .206 2685 ---- .205B .082A .082A .088 -.108 .196 2690 ---- .195B .078A .078A .083 -.104 .187 2695 ---- .185B .074A .074A .079 -.100 .179 2700 ---- .174B .070A .070A .074 -.097 .171 2 2705 ---- .166B .067A .067A .071 -.092 .163 2710 ---- .158B .064A .064A .067 -.089 .156 2715 ---- ---- .062A .062A .064 -.085 .149 2725 .100 .100 .056A .101B .057 -.079 5 .136 2750 ---- ---- .046A .046A .045 -.064 .109 35 27 2775 .072 .072 .038A .038A .036 -.052 10 .088 10 15 2800 .020 .062B .020 .062B .030 -.041 2 .071 2 2825 .050 .050 .027A .027A .025 -.034 1 .059 2850 ---- ---- .023A .023A .021 -.028 .049 10 5 2875 ---- ---- .020A .020A .018 -.023 .041 2900 ---- ---- .018A .018A .016 -.018 .034 2925 ---- ---- .016A .016A .014 -.015 .029 1 2 2950 ---- ---- .015A .015A .012 -.013 .025 2975 ---- ---- .014A .014A .011 -.010 .021 3000 ---- ---- .013A .013A .010 -.009 .019 1 3025 ---- ---- .012A .012A .009 -.007 .016 1 3050 ---- ---- .012A .012A .008 -.006 .014 3075 ---- ---- .011A .011A .007 -.005 .012 3100 ---- ---- .010A .010A .007 -.004 .011 3125 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 74 89 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 UNCH .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 UNCH .003 2175 ---- ---- ---- ---- .005 +.001 .004 2200 ---- ---- ---- ---- .006 UNCH .006 2225 ---- ---- ---- ---- .009 +.001 .008 2250 ---- ---- ---- ---- .012 +.001 .011 2275 ---- ---- ---- ---- .017 +.001 .016 3 2300 ---- .025B .019A .019A .024 +.002 .022 3 2320 ---- .033B .021A .021A .031 +.003 .028 2325 ---- .036B .023A .023A .033 +.003 .030 2 2330 ---- .038B .024A .024A .035 +.003 .032 2335 ---- .041B .025A .025A .038 +.003 .035 12 2340 ---- .045B .026A .026A .040 +.003 .037 2345 ---- .048B .028A .028A .043 +.004 .039 2350 ---- .053B .029A .029A .046 +.004 .042 1 2355 ---- .057B .031A .031A .049 +.004 .045 1 2360 ---- .061B .033A .033A .052 +.004 .048 2365 ---- .066B .035A .035A .056 +.005 .051 2370 ---- .072B .037A .037A .060 +.006 .054 2375 ---- .077B .039A .039A .064 +.006 .058 2380 ---- .083B .042A .042A .069 +.007 .062 2385 ---- .089B .044A .044A .074 +.008 .066 1 1 2390 ---- .096B .047A .047A .079 +.009 .070 1 2395 ---- .103B .050A .050A .085 +.010 .075 2400 ---- .110B .053A .053A .092 +.012 .080 1 12 2405 ---- .119B .056A .056A .098 +.012 .086 2410 ---- .127B .060A .060A .106 +.014 .092 2 2415 ---- .136B .064A .064A .113 +.015 .098 2420 ---- .147B .068A .068A .122 +.017 .105 2425 ---- .157B .073A .073A .131 +.019 .112 2430 ---- .168B .078A .078A .140 +.021 .119 2435 ---- .180B .083A .083A .150 +.023 .127 2440 ---- .192B .088A .088A .161 +.025 .136 2 2445 ---- .205B .094A .094A .172 +.027 .145 11 2450 .172 .219B .101A .172 .184 +.030 4 .154 6 5 2455 ---- .232B .108A .108A .197 +.033 .164 5 5 2460 ---- .247B .115A .115A .210 +.035 .175 2465 ---- .264B .122A .122A .224 +.038 .186 2470 ---- .281B .130A .130A .239 +.041 .198 2475 ---- .299B .139A .139A .255 +.045 .210 1 1 2480 ---- .318B .148A .148A .271 +.048 .223 2485 ---- .338B .158A .158A .289 +.053 .236 2490 ---- .359B .168A .168A .307 +.057 .250 2495 ---- .380B .179A .179A .326 +.061 .265 2500 ---- .403B .190A .190A .345 +.065 .280 40 25 2505 ---- .426B .202A .202A .366 +.070 .296 2510 ---- .451B .215A .215A .388 +.075 .313 2515 ---- .476B .228A .228A .410 +.079 .331 2520 ---- .503B .242A .242A .433 +.084 .349 2525 .378 .531B .257A .257A .457 +.089 1 .368 1 1 2530 ---- .558B .274A .274A .482 +.094 .388 2535 ---- .588B .289A .289A .508 +.100 .408 2540 ---- .616B .307A .307A .535 +.106 .429 2545 ---- .646B .324A .324A .563 +.112 .451 2550 ---- .680B .343A .343A .592 +.118 .474 6 9 2555 ---- .709B .362A .362A .621 +.124 .497 2560 ---- .742B .383A .383A .651 +.129 .522 2565 ---- .776B .403A .403A .682 +.135 .547 2570 ---- .810B .426A .426A .714 +.141 .573 2575 ---- .847B .448A .448A .747 +.148 .599 1 2580 ---- .881B .472A .472A .781 +.155 .626 2585 ---- .917B .496A .496A .815 +.160 .655 2590 ---- .955B .521A .521A .850 +.167 .683 2595 ---- .992B .547A .547A .886 +.173 .713 2600 ---- 1.035B .574A .574A .923 +.179 .744 2605 ---- 1.071B .602A .602A .960 +.185 .775 2610 ---- 1.109B .630A .630A .998 +.191 .807 2615 ---- 1.149B .660A .660A 1.037 +.198 .839 2620 ---- 1.191B .689A .689A 1.076 +.203 .873 2625 ---- 1.240B .719A .719A 1.116 +.209 .907 1 2630 ---- 1.273B .751A .751A 1.156 +.215 .941 2635 ---- 1.282B .783A 1.281B 1.197 +.220 .977 2640 ---- 1.326B .816A .816A 1.238 +.225 1.013 2645 ---- 1.370B .849A .849A 1.280 +.231 1.049 2650 .919 1.455B .883A .883A 1.322 +.236 2 1.086 2 2 2655 ---- 1.459B .919A .919A 1.365 +.241 1.124 2660 ---- 1.504B .954A 1.490B 1.408 +.246 1.162 2665 ---- 1.549B 1.058A 1.535B 1.451 +.250 1.201 2670 ---- 1.607B 1.095A 1.593B 1.495 +.255 1.240 2675 ---- 1.676B 1.067A 1.676B 1.539 +.259 1.280 2680 ---- 1.661B 1.171A 1.635B 1.584 +.264 1.320 2685 ---- 1.706B 1.209A 1.687B 1.629 +.268 1.361 2690 ---- 1.752B 1.249A 1.732B 1.674 +.272 1.402 2695 ---- 1.798B 1.288A 1.751B 1.720 +.277 1.443 2700 ---- 1.908B 1.263A 1.908B 1.766 +.281 1.485 2 1 2705 ---- 1.891B 1.370A 1.843B 1.812 +.285 1.527 2710 ---- 1.937B 1.411A 1.891B 1.858 +.288 1.570 2715 ---- 1.984B 1.453A 1.964B 1.905 +.292 1.613 2725 ---- 2.144B 1.472A 2.144B 1.998 +.299 1.699 2750 ---- 2.384B 1.690A 2.384B 2.236 +.314 1.922 2775 ---- 2.628B 1.917A 2.628B 2.477 +.326 2.151 2800 ---- 2.803B 2.150A 2.772B 2.720 +.336 2.384 2825 ---- 3.044B 2.386A 3.002B 2.965 +.344 2.621 2850 ---- 3.290B 2.626A 3.241B 3.211 +.350 2.861 2875 ---- 3.537B 2.868A 2.868A 3.458 +.355 3.103 2900 ---- 3.784B 3.281A 3.281A 3.705 +.359 3.346 2925 ---- 4.045B 3.529A 3.529A 3.953 +.362 3.591 2950 ---- 4.277B 3.777A 3.777A 4.201 +.365 3.836 2975 ---- 4.524B 4.026A 4.026A 4.450 +.367 4.083 3000 ---- 4.772B 4.275A 4.275A 4.699 +.369 4.330 3025 ---- 5.020B 4.524A 4.524A 4.948 +.371 4.577 3050 ---- 5.268B 4.774A 4.774A 5.197 +.372 4.825 3075 ---- 5.517B 5.021A 5.021A 5.446 +.373 5.073 3100 ---- 5.767B 5.270A 5.270A 5.696 +.374 5.322 3125 ---- 6.016B 5.519A 5.519A 5.945 +.374 5.571 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 65 102 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.057 -.377 5.434 2050 ---- ---- ---- ---- 4.807 -.377 5.184 2075 ---- ---- ---- ---- 4.557 -.377 4.934 2100 ---- ---- ---- ---- 4.307 -.377 4.684 2125 ---- ---- ---- ---- 4.058 -.376 4.434 2150 ---- ---- ---- ---- 3.809 -.376 4.185 2175 ---- ---- ---- ---- 3.561 -.376 3.937 2200 ---- ---- ---- ---- 3.314 -.376 3.690 2225 ---- ---- ---- ---- 3.068 -.376 3.444 2250 ---- ---- ---- ---- 2.824 -.375 3.199 2275 ---- ---- 2.440A 2.440A 2.582 -.375 2.957 2300 ---- ---- 2.204A 2.204A 2.344 -.373 2.717 2325 ---- 2.544B 1.970A 1.970A 2.109 -.371 2.480 2350 ---- 2.452B 1.749A 1.749A 1.880 -.367 2.247 2375 ---- 2.216B 1.535A 1.535A 1.657 -.362 2.019 2400 ---- 1.986B 1.325A 1.325A 1.444 -.355 1.799 2415 ---- ---- ---- ---- 1.322 -.349 1.671 2420 ---- ---- ---- ---- 1.282 -.347 1.629 2425 ---- 1.763B 1.134A 1.134A 1.243 -.345 1.588 2430 ---- ---- ---- ---- 1.204 -.343 1.547 2435 ---- ---- ---- ---- 1.166 -.340 1.506 2440 ---- ---- ---- ---- 1.128 -.338 1.466 2445 ---- ---- ---- ---- 1.091 -.335 1.426 2450 ---- 1.548B .954A .954A 1.055 -.332 1.387 2455 ---- ---- ---- ---- 1.020 -.328 1.348 2460 ---- ---- ---- ---- .985 -.325 1.310 2465 ---- ---- ---- ---- .951 -.322 1.273 2470 ---- ---- ---- ---- .917 -.319 1.236 2475 ---- 1.344B .798A .798A .884 -.316 1.200 2480 ---- ---- ---- ---- .852 -.312 1.164 2485 ---- ---- .738A .738A .821 -.308 1.129 2490 ---- ---- .708A .708A .790 -.304 1.094 2495 ---- ---- .683A .683A .760 -.300 1.060 2500 ---- 1.153B .654A .654A .731 -.296 1.027 2505 ---- ---- .630A .630A .703 -.292 .995 2510 ---- ---- .606A .606A .675 -.288 .963 2515 ---- 1.048B .581A .581A .649 -.282 .931 2520 ---- 1.014B .557A .557A .623 -.278 .901 2525 ---- .980B .534A .534A .598 -.273 .871 2530 ---- .947B .513A .513A .573 -.269 .842 2535 ---- .915B .489A .489A .550 -.264 .814 2540 ---- .884B .469A .469A .527 -.259 .786 2545 ---- .853B .449A .449A .505 -.254 .759 2550 ---- .823B .430A .430A .484 -.249 .733 2555 ---- .793B .412A .412A .464 -.243 .707 2560 ---- .765B .394A .394A .444 -.238 .682 2565 ---- .737B .377A .377A .425 -.233 .658 2570 ---- .710B .361A .361A .407 -.228 .635 2575 ---- .684B .345A .345A .389 -.223 .612 2580 ---- .658B .330A .330A .372 -.218 .590 2585 ---- .633B .315A .315A .355 -.213 .568 2590 ---- .608B .303A .303A .339 -.209 .548 2595 ---- .586B .288A .288A .324 -.204 .528 2600 ---- .564B .275A .275A .309 -.199 .508 2605 ---- .542B .263A .263A .294 -.195 .489 2610 ---- .520B .252A .252A .281 -.190 .471 2615 ---- .500B .241A .241A .268 -.186 .454 2620 ---- .480B .230A .230A .255 -.181 .436 2625 ---- .460B .220A .220A .243 -.177 .420 2630 ---- .442B .210A .210A .232 -.172 .404 2635 ---- .424B .201A .201A .221 -.168 .389 2640 ---- .407B .192A .192A .211 -.163 .374 2645 ---- .390B .184A .184A .201 -.158 .359 2650 ---- .373B .176A .176A .192 -.153 .345 2655 ---- .358B .168A .168A .183 -.149 .332 2660 ---- .344B .161A .161A .175 -.144 .319 2665 ---- .329B .154A .154A .167 -.140 .307 2670 ---- .315B .147A .147A .159 -.136 .295 2675 ---- .302B .141A .141A .152 -.131 .283 3 2680 ---- .289B .134A .134A .145 -.127 .272 2685 ---- .277B .129A .129A .138 -.124 .262 2690 ---- .265B .125A .125A .132 -.120 .252 2695 ---- .253B .119A .119A .126 -.116 .242 2700 ---- .243B .114A .114A .120 -.113 .233 1 2705 ---- .232B .109A .109A .115 -.109 .224 2710 ---- .223B .105A .105A .110 -.105 .215 2715 ---- .213B .100A .100A .105 -.102 .207 2725 ---- .194B .093A .093A .095 -.096 .191 4 2750 ---- ---- .077A .077A .077 -.081 .158 1 2775 ---- ---- .064A .064A .062 -.069 .131 2800 ---- ---- .054A .054A .052 -.058 .110 2825 ---- ---- .046A .046A .043 -.049 .092 2850 ---- ---- .040A .040A .037 -.041 .078 2875 ---- ---- .035A .035A .031 -.035 .066 2900 ---- ---- .031A .031A .027 -.030 .057 2925 ---- ---- .028A .028A .024 -.025 .049 1 2950 ---- ---- .025A .025A .021 -.021 .042 1 2975 ---- ---- .023A .023A .019 -.017 .036 1 3000 ---- ---- .021A .021A .017 -.015 .032 3025 ---- ---- .020A .020A .015 -.013 .028 3050 ---- ---- .018A .018A .014 -.010 .024 3075 ---- ---- .017A .017A .012 -.009 .021 3100 ---- ---- .016A .016A .011 -.008 .019 3125 ---- ---- .016A .016A .010 -.007 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .005 -.001 .006 2175 ---- ---- ---- ---- .007 -.001 .008 2200 ---- ---- ---- ---- .011 UNCH .011 2225 ---- ---- ---- ---- .015 UNCH .015 2250 ---- .021B .019A .019A .021 +.001 .020 2275 ---- .031B .022A .022A .029 +.001 .028 2300 ---- .043B .028A .028A .040 +.003 .037 2325 ---- .062B .036A .036A .055 +.005 .050 2350 ---- .087B .047A .047A .076 +.009 .067 2375 ---- .120B .062A .062A .103 +.014 .089 2400 ---- .163B .083A .083A .139 +.021 .118 2415 ---- .195B .098A .098A .167 +.027 .140 2420 ---- .207B .104A .104A .177 +.029 .148 2425 ---- .219B .110A .110A .187 +.031 .156 2430 ---- .232B .117A .117A .199 +.034 .165 2435 ---- .245B .124A .124A .211 +.036 .175 2440 ---- .260B .131A .131A .223 +.039 .184 5 5 2445 ---- .273B .138A .138A .236 +.041 .195 2450 ---- .288B .147A .147A .250 +.044 .206 2455 ---- .304B .155A .155A .264 +.047 .217 2460 ---- .321B .164A .164A .279 +.050 .229 2465 ---- .339B .173A .173A .295 +.054 .241 2470 ---- .357B .182A .182A .311 +.057 .254 2475 .243 .375B .193A .375B .328 +.060 3 .268 3 2480 ---- .398B .203A .203A .346 +.064 .282 2485 ---- .417B .214A .214A .365 +.068 .297 2490 ---- .439B .226A .226A .384 +.072 .312 2495 ---- .462B .238A .238A .404 +.076 .328 2500 ---- .484B .252A .252A .425 +.080 .345 90 2505 ---- .507B .265A .265A .446 +.084 .362 2510 ---- .534B .280A .280A .469 +.089 .380 2515 ---- .559B .294A .294A .492 +.093 .399 2520 ---- .586B .310A .310A .516 +.098 .418 2525 ---- .612B .326A .326A .541 +.103 .438 2530 ---- .642B .343A .343A .566 +.107 .459 2535 ---- .668B .361A .361A .593 +.113 .480 2540 ---- .700B .380A .380A .620 +.118 .502 2545 ---- .728B .399A .399A .648 +.123 .525 2550 ---- .761B .418A .418A .677 +.128 .549 2555 ---- .792B .439A .439A .707 +.134 .573 2560 ---- .820B .461A .461A .737 +.139 .598 2565 ---- .853B .483A .483A .768 +.144 .624 2570 ---- .887B .506A .506A .799 +.148 .651 2575 ---- .924B .529A .529A .831 +.153 .678 2580 ---- .956B .555A .555A .864 +.158 .706 2585 ---- .992B .579A .579A .897 +.163 .734 2590 ---- 1.028B .604A .604A .931 +.168 .763 2595 ---- 1.063B .631A .631A .965 +.172 .793 2600 ---- 1.107B .658A .658A 1.000 +.176 .824 2605 ---- 1.138B .686A .686A 1.036 +.181 .855 2610 ---- 1.176B .714A .714A 1.072 +.186 .886 2615 ---- 1.215B .743A .743A 1.109 +.190 .919 2620 ---- 1.254B .773A .773A 1.146 +.195 .951 2625 ---- 1.302B .804A .804A 1.185 +.200 .985 2630 ---- 1.334B .835A .835A 1.223 +.204 1.019 2635 ---- 1.375B .867A .867A 1.262 +.209 1.053 2640 ---- 1.416B .968A .968A 1.302 +.214 1.088 2645 ---- ---- ---- ---- 1.342 +.218 1.124 2650 ---- 1.507B .966A .966A 1.383 +.223 1.160 2655 ---- ---- ---- ---- 1.424 +.228 1.196 2660 ---- ---- ---- ---- 1.466 +.233 1.233 2665 ---- ---- ---- ---- 1.508 +.237 1.271 2670 ---- ---- ---- ---- 1.550 +.241 1.309 2675 ---- 1.725B 1.143A 1.143A 1.593 +.246 1.347 2680 ---- ---- ---- ---- 1.636 +.250 1.386 2685 ---- ---- ---- ---- 1.679 +.254 1.425 2690 ---- ---- ---- ---- 1.722 +.257 1.465 2695 ---- ---- ---- ---- 1.766 +.261 1.505 2700 ---- 1.945B 1.333A 1.945B 1.810 +.264 1.546 2705 ---- ---- ---- ---- 1.855 +.268 1.587 2710 ---- ---- ---- ---- 1.900 +.272 1.628 2715 ---- ---- ---- ---- 1.945 +.275 1.670 2725 ---- 2.176B 1.534A 2.175B 2.035 +.281 1.754 2750 ---- 2.410B 1.745A 2.408B 2.266 +.296 1.970 2775 ---- 2.650B 1.963A 2.650B 2.502 +.309 2.193 2800 ---- 2.890B 2.190A 2.890B 2.740 +.319 2.421 2825 ---- 3.132B 2.420A 3.132B 2.982 +.329 2.653 2850 ---- 3.356B 2.655A 3.356B 3.225 +.336 2.889 2875 ---- 3.391B 2.893A 3.390B 3.470 +.343 3.127 2900 ---- 3.510B 3.133A 3.510B 3.715 +.348 3.367 2925 ---- 3.647B 3.376A 3.647B 3.962 +.354 3.608 2950 ---- ---- ---- ---- 4.209 +.358 3.851 2975 ---- ---- ---- ---- 4.456 +.360 4.096 3000 ---- ---- ---- ---- 4.704 +.363 4.341 3025 ---- ---- ---- ---- 4.952 +.365 4.587 3050 ---- ---- ---- ---- 5.201 +.368 4.833 3075 ---- ---- ---- ---- 5.450 +.370 5.080 3100 ---- ---- ---- ---- 5.699 +.371 5.328 3125 ---- ---- ---- ---- 5.948 +.372 5.576 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 98 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2075 ---- ---- ---- ---- 4.561 -.377 4.938 2100 ---- ---- ---- ---- 4.313 -.377 4.690 2125 ---- ---- ---- ---- 4.066 -.376 4.442 2150 ---- ---- ---- ---- 3.820 -.376 4.196 2175 ---- ---- ---- ---- 3.574 -.376 3.950 2200 ---- ---- ---- ---- 3.331 -.374 3.705 2225 ---- ---- 2.950A 2.950A 3.089 -.374 3.463 2250 ---- ---- 2.715A 2.715A 2.851 -.371 3.222 2275 ---- 3.168B 2.482A 2.482A 2.617 -.368 2.985 2300 ---- 2.961B 2.259A 2.259A 2.387 -.365 2.752 2325 ---- 2.726B 2.040A 2.040A 2.164 -.360 2.524 2350 ---- 2.495B 1.829A 1.829A 1.948 -.354 2.302 2375 ---- 2.271B 1.626A 1.626A 1.742 -.345 2.087 2400 ---- 2.052B 1.434A 1.434A 1.545 -.335 1.880 2425 ---- 1.843B 1.254A 1.254A 1.359 -.324 1.683 2450 ---- 1.642B 1.092A 1.092A 1.187 -.308 1.495 2470 ---- ---- ---- ---- 1.058 -.296 1.354 2475 ---- 1.452B .939A .939A 1.028 -.292 1.320 2480 ---- ---- .913A .913A .998 -.289 1.287 2485 ---- ---- .884A .884A .968 -.286 1.254 2490 ---- ---- .859A .859A .939 -.282 1.221 2495 ---- ---- .833A .833A .911 -.278 1.189 2500 ---- 1.274B .805A .805A .883 -.275 1.158 2505 ---- 1.246B .780A .780A .856 -.271 1.127 2510 ---- 1.213B .755A .755A .830 -.267 1.097 2515 ---- 1.180B .731A .731A .804 -.264 1.068 2520 ---- 1.148B .710A .710A .779 -.260 1.039 2525 ---- 1.116B .685A .685A .754 -.257 1.011 2530 ---- 1.085B .663A .663A .730 -.253 .983 2535 ---- 1.055B .644A .644A .707 -.248 .955 2540 ---- 1.025B .621A .621A .684 -.245 .929 2545 ---- .996B .601A .601A .662 -.240 .902 2550 ---- .967B .581A .581A .641 -.236 .877 2555 ---- .939B .564A .564A .620 -.232 .852 2560 ---- .911B .544A .544A .600 -.227 .827 2565 ---- .885B .527A .527A .580 -.223 .803 2570 ---- .858B .509A .509A .561 -.219 .780 2575 ---- .833B .492A .492A .542 -.215 .757 2580 ---- .807B .475A .475A .524 -.211 .735 2585 ---- .783B .460A .460A .506 -.208 .714 2590 ---- .759B .444A .444A .489 -.204 .693 2595 ---- .736B .429A .429A .472 -.200 .672 2600 ---- .713B .415A .415A .456 -.196 .652 2605 ---- .691B .400A .400A .441 -.192 .633 2610 ---- .669B .387A .387A .425 -.189 .614 2615 ---- .648B .373A .373A .411 -.184 .595 2620 ---- .628B .361A .361A .396 -.181 .577 2625 ---- .608B .346A .346A .383 -.177 .560 2630 ---- .588B .335A .335A .369 -.173 .542 2635 ---- .569B .324A .324A .356 -.170 .526 2640 ---- .551B .312A .312A .343 -.167 .510 2645 ---- .533B .302A .302A .331 -.163 .494 2650 ---- .516B .292A .292A .319 -.159 .478 2655 ---- .499B .282A .282A .308 -.155 .463 2660 ---- .482B .272A .272A .297 -.152 .449 3 2665 ---- .466B .263A .263A .286 -.149 .435 2670 ---- .451B .254A .254A .276 -.145 .421 2675 ---- .435B .245A .245A .266 -.142 .408 2680 ---- .421B .237A .237A .256 -.140 .396 2685 ---- .407B .229A .229A .247 -.136 .383 2690 ---- .393B .221A .221A .238 -.134 .372 2695 ---- .379B .214A .214A .229 -.131 .360 2700 ---- .367B .207A .207A .221 -.128 .349 2705 ---- .355B .200A .200A .213 -.125 .338 2710 ---- .343B .193A .193A .206 -.122 .328 2715 ---- .331B .187A .187A .198 -.120 .318 2725 ---- .310B .175A .175A .185 -.114 .299 2750 ---- .261B .149A .149A .155 -.101 .256 2775 ---- ---- .126A .126A .131 -.089 .220 2800 ---- ---- .109A .109A .112 -.078 .190 2825 ---- ---- .094A .094A .096 -.068 .164 2850 ---- ---- .082A .082A .083 -.059 .142 2875 ---- ---- .073A .073A .072 -.051 .123 2900 ---- ---- .064A .064A .063 -.044 .107 2925 ---- ---- .057A .057A .055 -.039 .094 2950 ---- ---- .051A .051A .049 -.033 .082 2975 ---- ---- .046A .046A .043 -.029 .072 3000 ---- ---- .042A .042A .039 -.024 .063 3025 ---- ---- .039A .039A .035 -.021 .056 3050 ---- ---- .036A .036A .031 -.019 .050 3075 ---- ---- .033A .033A .028 -.016 .044 3100 ---- ---- .031A .031A .025 -.014 .039 3125 ---- ---- .029A .029A .023 -.012 .035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2075 ---- ---- ---- ---- .010 -.001 .011 2100 ---- ---- ---- ---- .012 -.002 .014 2125 ---- ---- ---- ---- .015 -.001 .016 2150 ---- ---- ---- ---- .019 -.001 .020 2175 ---- ---- .020A .020A .024 UNCH .024 2200 ---- .030B .024A .024A .030 +.001 .029 2225 ---- .042B .029A .029A .039 +.003 .036 2250 ---- .056B .037A .037A .050 +.004 .046 2275 ---- .074B .047A .047A .065 +.007 .058 2300 ---- .097B .060A .060A .086 +.012 .074 2325 ---- .127B .076A .076A .112 +.016 .096 2350 ---- .165B .096A .096A .146 +.023 .123 2375 ---- .211B .122A .122A .188 +.030 .158 2400 ---- .268B .154A .154A .241 +.040 .201 12 12 2425 ---- .338B .194A .194A .305 +.052 .253 2450 ---- .421B .243A .243A .382 +.067 .315 2470 ---- .500B .290A .290A .453 +.080 .373 11 11 2475 .475 .521B .303A .455A .472 +.083 7 .389 2480 ---- .541B .316A .316A .492 +.087 .405 2485 ---- .564B .331A .331A .512 +.090 .422 2490 ---- .588B .345A .345A .533 +.094 .439 2495 ---- .610B .360A .360A .555 +.098 .457 3 2500 ---- .634B .376A .376A .577 +.101 .476 3 2505 ---- .659B .392A .392A .600 +.105 .495 2510 ---- .685B .408A .408A .623 +.108 .515 2515 ---- .712B .425A .425A .648 +.113 .535 2520 ---- .738B .443A .443A .672 +.116 .556 2525 ---- .764B .462A .462A .698 +.120 .578 2530 ---- .793B .481A .481A .723 +.123 .600 2535 ---- .821B .500A .500A .750 +.128 .622 2540 ---- .850B .520A .520A .777 +.131 .646 2545 ---- .879B .541A .541A .805 +.136 .669 2550 ---- .909B .562A .562A .833 +.140 .693 2555 ---- .940B .583A .583A .862 +.144 .718 2560 ---- .971B .607A .607A .892 +.148 .744 2565 ---- 1.003B .629A .629A .922 +.153 .769 2570 ---- 1.036B .652A .652A .953 +.157 .796 2575 ---- 1.068B .678A .678A .984 +.161 .823 2580 ---- 1.102B .702A .702A 1.015 +.164 .851 3 2585 ---- 1.135B .727A .727A 1.048 +.169 .879 2590 ---- 1.170B .753A .753A 1.080 +.172 .908 4 2595 ---- 1.204B .779A .779A 1.114 +.177 .937 2600 ---- 1.239B .807A .807A 1.147 +.180 .967 2605 ---- 1.275B .834A .834A 1.182 +.184 .998 2610 ---- 1.312B .862A .862A 1.216 +.187 1.029 2615 ---- 1.348B .891A .891A 1.252 +.192 1.060 2620 ---- 1.385B .921A .921A 1.287 +.195 1.092 2625 ---- 1.423B .951A .951A 1.323 +.199 1.124 2630 ---- 1.460B .981A .981A 1.360 +.203 1.157 2635 ---- 1.498B 1.012A 1.012A 1.396 +.206 1.190 2640 ---- 1.537B 1.043A 1.043A 1.434 +.211 1.223 2645 ---- 1.576B 1.082A 1.082A 1.471 +.213 1.258 2650 ---- 1.620B 1.114A 1.114A 1.509 +.217 1.292 2655 ---- 1.655B 1.210A 1.210A 1.548 +.221 1.327 2660 ---- ---- ---- ---- 1.587 +.225 1.362 2665 ---- ---- ---- ---- 1.626 +.228 1.398 3 2670 ---- ---- ---- ---- 1.665 +.230 1.435 2675 ---- 1.824B 1.284A 1.824B 1.705 +.234 1.471 3 3 2680 ---- ---- ---- ---- 1.745 +.236 1.509 2685 ---- ---- ---- ---- 1.786 +.240 1.546 2690 ---- ---- ---- ---- 1.827 +.243 1.584 2695 ---- ---- ---- ---- 1.868 +.245 1.623 2700 ---- 2.034B 1.465A 2.034B 1.910 +.249 1.661 2705 ---- ---- ---- ---- 1.952 +.252 1.700 2710 ---- ---- ---- ---- 1.994 +.254 1.740 2715 ---- ---- ---- ---- 2.037 +.257 1.780 2725 ---- 2.251B 1.656A 2.251B 2.123 +.263 1.860 2750 ---- 2.478B 1.855A 2.478B 2.343 +.276 2.067 2775 ---- 2.705B 2.063A 2.705B 2.568 +.288 2.280 2800 ---- 2.940B 2.277A 2.940B 2.798 +.299 2.499 2825 ---- 3.175B 2.497A 3.175B 3.032 +.309 2.723 2850 ---- 3.415B 2.723A 3.415B 3.269 +.318 2.951 2875 ---- 3.655B 2.953A 3.655B 3.507 +.326 3.181 2900 ---- 3.896B 3.186A 3.895B 3.748 +.333 3.415 2925 ---- 4.140B 3.422A 4.140B 3.990 +.339 3.651 2950 ---- 4.385B 3.662A 4.385B 4.233 +.344 3.889 2975 ---- 4.498B 3.901A 4.498B 4.478 +.349 4.129 3000 ---- 4.560B 4.143A 4.560B 4.723 +.353 4.370 3025 ---- 4.686B 4.386A 4.686B 4.968 +.356 4.612 3050 ---- ---- 4.630A 4.630A 5.215 +.360 4.855 3075 ---- ---- ---- ---- 5.462 +.363 5.099 3100 ---- ---- ---- ---- 5.709 +.365 5.344 3125 ---- ---- ---- ---- 5.956 +.366 5.590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 26 42 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- 7.280A 7.280A 7.339 -.371 7.710 1800 ---- ---- 7.027A 7.027A 7.089 -.371 7.460 1825 ---- ---- 6.780A 6.780A 6.839 -.371 7.210 1850 ---- ---- 6.527A 6.527A 6.589 -.371 6.960 1875 ---- ---- 6.277A 6.277A 6.339 -.371 6.710 1900 ---- ---- 6.027A 6.027A 6.089 -.371 6.460 1925 ---- ---- 5.780A 5.780A 5.839 -.371 6.210 1950 ---- ---- 5.530A 5.530A 5.589 -.371 5.960 1975 ---- ---- 5.280A 5.280A 5.339 -.371 5.710 2000 ---- ---- 5.030A 5.030A 5.089 -.371 5.460 2025 ---- ---- 4.776A 4.776A 4.839 -.371 5.210 2050 ---- ---- 4.530A 4.530A 4.589 -.371 4.960 2075 ---- ---- 4.276A 4.276A 4.339 -.371 4.710 2100 ---- ---- 4.026A 4.026A 4.089 -.371 4.460 2125 ---- ---- 3.776A 3.776A 3.839 -.371 4.210 2150 ---- ---- 3.529A 3.529A 3.589 -.371 3.960 2175 ---- ---- 3.276A 3.276A 3.339 -.371 3.710 2180 ---- ---- 3.226A 3.226A 3.289 -.371 3.660 2185 ---- ---- 3.176A 3.176A 3.239 -.371 3.610 2190 ---- ---- 3.126A 3.126A 3.189 -.371 3.560 2195 ---- ---- 3.076A 3.076A 3.139 -.371 3.510 2200 ---- ---- 3.029A 3.029A 3.089 -.371 3.460 2205 ---- ---- 2.979A 2.979A 3.039 -.371 3.410 2210 ---- ---- 2.929A 2.929A 2.989 -.372 3.361 2215 ---- ---- 2.879A 2.879A 2.939 -.372 3.311 2220 ---- ---- 2.829A 2.829A 2.889 -.372 3.261 2225 ---- ---- 2.779A 2.779A 2.839 -.372 3.211 2230 ---- ---- 2.729A 2.729A 2.789 -.372 3.161 2235 ---- ---- 2.679A 2.679A 2.739 -.372 3.111 2240 ---- ---- 2.629A 2.629A 2.689 -.372 3.061 2245 ---- ---- 2.579A 2.579A 2.639 -.372 3.011 2250 ---- ---- 2.529A 2.529A 2.589 -.372 2.961 1 2255 ---- ---- 2.476A 2.476A 2.539 -.372 2.911 2260 ---- ---- 2.429A 2.429A 2.489 -.373 2.862 2265 ---- ---- 2.376A 2.376A 2.439 -.373 2.812 2270 ---- ---- 2.329A 2.329A 2.389 -.373 2.762 2275 ---- ---- 2.276A 2.276A 2.339 -.373 2.712 2280 ---- ---- 2.229A 2.229A 2.289 -.373 2.662 2285 ---- ---- 2.179A 2.179A 2.239 -.373 2.612 2290 ---- ---- 2.126A 2.126A 2.189 -.374 2.563 2295 ---- ---- 2.076A 2.076A 2.139 -.374 2.513 2300 ---- ---- 2.029A 2.029A 2.089 -.374 2.463 2305 ---- ---- 1.976A 1.976A 2.039 -.374 2.413 2310 ---- ---- 1.930A 1.930A 1.989 -.374 2.363 2315 ---- ---- 1.877A 1.877A 1.940 -.374 2.314 2320 ---- ---- 1.830A 1.830A 1.890 -.374 2.264 2325 ---- ---- 1.777A 1.777A 1.840 -.374 2.214 2330 ---- ---- 1.731A 1.731A 1.790 -.375 2.165 2335 ---- ---- 1.678A 1.678A 1.741 -.374 2.115 2340 ---- ---- 1.628A 1.628A 1.691 -.375 2.066 2345 ---- ---- 1.582A 1.582A 1.641 -.375 2.016 2350 ---- ---- 1.530A 1.530A 1.592 -.375 1.967 2355 ---- ---- 1.481A 1.481A 1.542 -.375 1.917 2360 ---- ---- 1.435A 1.435A 1.493 -.375 1.868 2365 ---- ---- 1.383A 1.383A 1.443 -.375 1.818 2370 ---- ---- 1.337A 1.337A 1.394 -.375 1.769 2375 ---- ---- 1.289A 1.289A 1.344 -.376 1.720 2380 ---- ---- 1.237A 1.237A 1.295 -.376 1.671 2385 ---- ---- 1.192A 1.192A 1.246 -.375 1.621 2390 ---- ---- 1.141A 1.141A 1.197 -.376 1.573 2395 ---- ---- 1.092A 1.092A 1.149 -.375 1.524 2400 ---- ---- .951A .951A 1.100 -.375 1.475 2405 ---- ---- .996A .996A 1.051 -.376 1.427 2410 ---- ---- .948A .948A 1.003 -.376 1.379 2415 ---- ---- .904A .904A .955 -.376 1.331 2420 ---- ---- .858A .858A .908 -.375 1.283 2425 ---- ---- .720A .720A .861 -.375 1.236 2430 ---- ---- .730A .730A .814 -.375 1.189 2435 ---- ---- .690A .690A .768 -.374 1.142 2440 ---- ---- .650A .650A .722 -.374 1.096 2445 ---- ---- .609A .609A .677 -.373 1.050 2450 ---- 1.214B .508A .508A .633 -.372 1.005 2455 ---- ---- .539A .539A .589 -.371 .960 2460 ---- ---- .459A .459A .547 -.369 .916 2465 ---- ---- .424A .424A .505 -.368 .873 3 2470 ---- ---- .363A .363A .465 -.365 .830 2475 ---- .977B .329A .329A .427 -.361 .788 1 2480 ---- ---- .297A .297A .390 -.357 .747 2485 ---- .783B .270A .270A .355 -.351 .706 2490 ---- .755B .244A .244A .321 -.346 .667 2495 ---- .715B .219A .219A .290 -.338 .628 2500 .232 .753B .195A .285B .261 -.330 3 .591 11 2505 .261 .625B .175A .239A .234 -.321 2 .555 2510 .188 .583B .157A .228B .209 -.310 2 .519 2515 ---- .620B .138A .138A .186 -.299 .485 1 1 2520 ---- .580B .123A .123A .165 -.288 .453 2525 .368 .546B .108A .159B .146 -.276 5 .422 2530 .394 .503B .096A .096A .129 -.263 2 .392 2535 ---- .466B .085A .085A .114 -.249 .363 1 1 2540 ---- .432B .075A .075A .100 -.236 .336 1 1 2545 .092 .398B .067A .087A .088 -.223 4 .311 2550 .065 .369B .059A .059A .077 -.210 3 .287 1 8 2555 ---- .338B .053A .053A .068 -.197 .265 2560 ---- .308B .047A .047A .059 -.185 .244 6 2565 .161 .281B .042A .281B .052 -.172 2 .224 2570 .189 .255B .037A .037A .046 -.160 3 .206 2575 ---- .231B .034A .034A .040 -.149 .189 2580 ---- .209B .030A .030A .035 -.139 .174 2585 ---- .188B .028A .028A .031 -.128 .159 2590 ---- .169B .026A .026A .027 -.119 .146 2595 ---- .152B .023A .023A .024 -.110 .134 2600 ---- .136B .022A .022A .022 -.100 5 .122 9 7 2605 ---- .121B .020A .020A .019 -.093 .112 3 3 2610 ---- .110B .018A .018A .017 -.085 .102 2615 ---- .098B .017A .017A .016 -.078 .094 3 3 2620 ---- .087B .016A .016A .014 -.072 .086 2625 ---- ---- .015A .015A .013 -.065 .078 1 1 2630 ---- ---- .014A .014A .011 -.061 .072 2635 ---- ---- .013A .013A .010 -.056 .066 2640 ---- ---- .012A .012A .009 -.051 .060 2645 ---- ---- .012A .012A .009 -.046 .055 2650 .030 .044 .008 .008 .008 -.043 3 .051 9 2655 ---- ---- .010A .010A .007 -.040 .047 2660 ---- ---- .010A .010A .006 -.037 .043 2665 ---- ---- .009A .009A .006 -.034 .040 2670 ---- ---- .009A .009A .005 -.032 .037 2675 ---- ---- .009A .009A .005 -.029 .034 3 2680 ---- ---- .008A .008A .005 -.026 .031 2685 ---- ---- .008A .008A .004 -.025 .029 2690 ---- ---- .008A .008A .004 -.023 .027 2700 .012 .013B .007A .013B .003 -.020 2 .023 6 5 2725 ---- ---- .006A .006A .002 -.014 .016 1 2750 ---- ---- .006A .006A .002 -.009 .011 6 2 2775 ---- ---- .005A .005A .001 -.007 .008 2800 ---- ---- .004A .004A .001 -.005 .006 2 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 34 69 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 UNCH .001 2215 ---- ---- ---- ---- .001 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2255 ---- ---- ---- ---- .001 -.001 .002 2260 ---- ---- ---- ---- .001 -.002 .003 2265 ---- ---- ---- ---- .001 -.002 .003 2270 ---- ---- ---- ---- .001 -.002 .003 2275 ---- ---- ---- ---- .001 -.002 .003 2280 ---- ---- ---- ---- .001 -.002 .003 2285 ---- ---- ---- ---- .001 -.002 .003 2290 ---- ---- ---- ---- .001 -.003 .004 2295 ---- ---- ---- ---- .001 -.003 .004 2300 ---- ---- ---- ---- .001 -.003 .004 5 2305 ---- ---- ---- ---- .001 -.003 .004 2310 ---- ---- ---- ---- .001 -.003 .004 2315 ---- ---- ---- ---- .002 -.003 .005 2320 ---- ---- ---- ---- .002 -.003 .005 2325 ---- ---- ---- ---- .002 -.003 .005 2330 ---- ---- .005A .005A .002 -.004 .006 2335 ---- ---- .005A .005A .003 -.003 .006 2340 .004 .004 .004 .004 .003 -.003 2 .006 5 2345 ---- ---- .006A .006A .003 -.004 .007 2350 ---- ---- .006A .006A .004 -.003 .007 2355 ---- ---- .006A .006A .004 -.004 .008 2360 ---- ---- .006A .006A .005 -.003 .008 1 2365 ---- ---- .007A .007A .005 -.004 .009 2370 ---- ---- .007A .007A .006 -.004 .010 2375 ---- ---- .008A .008A .006 -.004 .010 35 2380 ---- ---- .008A .008A .007 -.004 .011 2385 ---- ---- .009A .009A .008 -.004 .012 1 2390 ---- ---- .009A .009A .009 -.004 .013 2395 ---- ---- .009A .009A .011 -.004 .015 2400 ---- ---- .010A .010A .012 -.004 2 .016 2 2405 ---- ---- .011A .011A .013 -.004 .017 2410 ---- ---- .011A .011A .015 -.004 .019 10 10 2415 ---- .022B .012A .012A .017 -.004 .021 2420 ---- .027B .013A .013A .020 -.004 .024 2425 ---- .032B .014A .014A .023 -.003 .026 10 2430 .009 .036B .009 .036B .026 -.003 1 .029 2435 ---- .042B .016A .016A .030 -.003 .033 2440 ---- .049B .017A .017A .034 -.002 .036 2445 ---- .058B .019A .019A .039 -.002 .041 2450 .038 .067B .021A .067B .045 UNCH 6 .045 1 7 2455 ---- .077B .023A .023A .051 UNCH .051 2460 ---- .089B .025A .025A .059 +.002 .057 2465 ---- .101B .027A .027A .067 +.004 .063 2470 ---- .115B .030A .030A .077 +.007 2 .070 2475 .030 .132B .030 .071A .089 +.011 3 .078 2 2 2480 .131 .151B .037A .085 .102 +.015 5 .087 1 2485 ---- .171B .041A .041A .117 +.020 .097 2490 ---- .196B .047A .047A .133 +.026 .107 1 1 2495 ---- .221B .053A .053A .152 +.033 .119 2500 .220 .250B .060A .141A .173 +.042 6 .131 12 11 2505 ---- .279B .068A .068A .196 +.051 .145 2510 ---- .303B .076A .076A .221 +.061 .160 2515 .110 .337B .085A .139A .248 +.072 4 .176 2520 ---- .371B .096A .096A .277 +.084 .193 1 2525 .100 .415B .100 .282B .308 +.096 4 .212 1 2 2530 ---- .444B .119A .119A .341 +.109 .232 7 2535 ---- .483B .131A .131A .376 +.123 .253 2540 .271 .523B .146A .366A .412 +.136 2 .276 2 2545 ---- .565B .164A .164A .450 +.149 .301 2550 ---- .617B .182A .182A .489 +.162 .327 10 2555 ---- .650B .201A .201A .530 +.175 .355 2560 .275 .695B .223A .688B .571 +.187 4 .384 6 3 2565 ---- .740B .245A .245A .614 +.200 .414 2570 ---- .785B .272A .272A .658 +.212 .446 2575 ---- .844B .298A .298A .702 +.223 .479 1 1 2580 ---- .878B .326A .326A .747 +.233 .514 2585 ---- .849B .355A .355A .793 +.244 .549 1 2590 ---- .897B .389A .389A .839 +.253 .586 2595 ---- .944B .421A .421A .886 +.263 .623 3 2600 ---- 1.083B .451A 1.083B .934 +.272 .662 2605 ---- 1.040B .584A .584A .981 +.279 .702 2610 ---- 1.088B .618A .618A 1.029 +.287 .742 2615 ---- 1.136B .653A .653A 1.078 +.295 .783 2620 ---- 1.186B .690A .690A 1.126 +.301 .825 2625 ---- 1.234B .639A 1.189B 1.175 +.307 .868 2630 ---- 1.283B .769A .769A 1.223 +.312 .911 2635 ---- 1.332B .810A .810A 1.272 +.317 .955 3 2640 ---- 1.377B .851A .851A 1.321 +.321 1.000 2645 ---- 1.430B .891A .891A 1.371 +.326 1.045 2650 ---- 1.479B .852A 1.479B 1.420 +.330 1.090 1 2655 ---- 1.526B .982A .982A 1.469 +.333 1.136 2660 ---- 1.576B ---- 1.530B 1.518 +.335 1.183 2665 ---- 1.629B ---- 1.614B 1.568 +.339 1.229 2670 ---- 1.675B ---- 1.664B 1.617 +.341 1.276 2675 ---- 1.729B 1.082A 1.729B 1.667 +.344 1.323 2680 ---- 1.779B ---- 1.764B 1.717 +.346 1.371 2685 ---- 1.826B ---- 1.814B 1.766 +.348 1.418 2690 ---- 1.879B ---- 1.864B 1.816 +.350 1.466 2700 ---- 1.978B 1.321A 1.321A 1.915 +.353 1.562 2725 ---- 2.224B ---- 2.212B 2.164 +.359 1.805 1 2750 ---- 2.475B ---- 2.428B 2.414 +.364 2.050 2775 ---- 2.724B ---- 2.709B 2.663 +.366 2.297 2800 ---- 2.971B ---- 2.959B 2.913 +.368 2.545 2825 ---- 3.221B ---- 3.209B 3.163 +.370 2.793 2850 ---- 3.471B ---- 3.459B 3.413 +.371 3.042 2875 ---- 3.721B ---- 3.675B 3.663 +.372 3.291 2900 ---- 3.974B ---- 3.925B 3.913 +.372 3.541 2925 ---- 4.224B ---- 4.175B 4.163 +.373 3.790 2950 ---- 4.473B ---- 4.448B 4.413 +.373 4.040 2975 ---- 4.723B ---- 4.698B 4.663 +.373 4.290 3000 ---- 4.970B ---- 4.948B 4.913 +.373 4.540 3025 ---- 5.220B ---- 5.174B 5.163 +.373 4.790 3050 ---- 5.470B ---- 5.458B 5.413 +.373 5.040 3075 ---- 5.720B ---- 5.708B 5.663 +.373 5.290 3100 ---- 5.970B ---- 5.957B 5.913 +.373 5.540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 34 129 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.557 -.377 6.934 1900 ---- ---- ---- ---- 6.307 -.377 6.684 1925 ---- ---- ---- ---- 6.057 -.377 6.434 1950 ---- ---- ---- ---- 5.807 -.377 6.184 1975 ---- ---- ---- ---- 5.557 -.377 5.934 2000 ---- ---- ---- ---- 5.307 -.377 5.684 2025 ---- ---- ---- ---- 5.057 -.377 5.434 2050 ---- ---- ---- ---- 4.807 -.377 5.184 2075 ---- ---- ---- ---- 4.557 -.377 4.934 2100 ---- ---- ---- ---- 4.307 -.377 4.684 2125 ---- ---- ---- ---- 4.057 -.377 4.434 2150 ---- ---- ---- ---- 3.808 -.377 4.185 2175 ---- ---- ---- ---- 3.559 -.376 3.935 2200 ---- ---- ---- ---- 3.310 -.376 3.686 2225 ---- ---- ---- ---- 3.061 -.377 3.438 2250 ---- ---- ---- ---- 2.814 -.376 3.190 2265 ---- ---- ---- ---- 2.665 -.377 3.042 2270 ---- ---- ---- ---- 2.616 -.376 2.992 2275 ---- ---- ---- ---- 2.567 -.376 2.943 2280 ---- ---- ---- ---- 2.518 -.375 2.893 2285 ---- ---- ---- ---- 2.468 -.376 2.844 2290 ---- ---- ---- ---- 2.419 -.376 2.795 2295 ---- ---- ---- ---- 2.370 -.376 2.746 2300 ---- ---- ---- ---- 2.321 -.376 2.697 2305 ---- ---- ---- ---- 2.272 -.376 2.648 2310 ---- ---- ---- ---- 2.223 -.376 2.599 2315 ---- ---- ---- ---- 2.175 -.375 2.550 2320 ---- ---- ---- ---- 2.126 -.375 2.501 2325 ---- ---- 1.928A 1.928A 2.077 -.375 2.452 2330 ---- ---- ---- ---- 2.029 -.374 2.403 2335 ---- ---- ---- ---- 1.981 -.374 2.355 2340 ---- ---- ---- ---- 1.932 -.374 2.306 2345 ---- ---- ---- ---- 1.884 -.374 2.258 2350 ---- ---- 1.692A 1.692A 1.836 -.374 2.210 2355 ---- ---- ---- ---- 1.789 -.373 2.162 2360 ---- ---- ---- ---- 1.741 -.373 2.114 2365 ---- ---- ---- ---- 1.694 -.372 2.066 2370 ---- ---- ---- ---- 1.647 -.372 2.019 2375 ---- ---- 1.460A 1.460A 1.600 -.371 1.971 2380 ---- ---- ---- ---- 1.553 -.371 1.924 2385 ---- ---- ---- ---- 1.507 -.370 1.877 2390 ---- ---- 1.396A 1.396A 1.461 -.370 1.831 2395 ---- ---- 1.352A 1.352A 1.415 -.370 1.785 2400 ---- 1.945B 1.239A 1.239A 1.370 -.369 1.739 2 2405 ---- ---- 1.267A 1.267A 1.325 -.368 1.693 2410 ---- ---- 1.225A 1.225A 1.280 -.368 1.648 2415 ---- ---- 1.184A 1.184A 1.236 -.367 1.603 2420 ---- ---- 1.143A 1.143A 1.193 -.365 1.558 2425 ---- 1.708B 1.029A 1.029A 1.150 -.364 1.514 2430 ---- ---- 1.063A 1.063A 1.108 -.362 1.470 2435 ---- ---- 1.024A 1.024A 1.066 -.361 1.427 2440 ---- ---- .986A .986A 1.025 -.359 1.384 2445 ---- ---- .948A .948A .984 -.357 1.341 2450 ---- 1.478B .830A .830A .945 -.354 1.299 2455 ---- 1.343B .877A .877A .906 -.352 1.258 2460 ---- 1.316B .842A .842A .867 -.350 1.217 2465 ---- 1.272B .731A .731A .830 -.347 1.177 2470 ---- 1.228B .698A .698A .793 -.344 1.137 2475 ---- 1.259B .659A .659A .757 -.341 1.098 2480 ---- 1.142B .634A .634A .722 -.337 1.059 2485 ---- 1.100B .604A .604A .688 -.333 1.021 2490 ---- 1.058B .564A .564A .655 -.329 .984 2495 ---- 1.017B .535A .535A .622 -.325 .947 2500 ---- 1.051B .509A .509A .591 -.320 .911 2505 ---- .936B .481A .481A .561 -.315 .876 2510 .631 .897B .455A .710B .531 -.311 5 .842 2515 ---- .858B .432A .432A .503 -.305 .808 2520 .570 .819B .409A .647B .476 -.299 3 .775 2525 ---- .863B .384A .384A .450 -.293 .743 2530 ---- .827B .362A .362A .424 -.288 .712 2535 ---- .791B .343A .343A .400 -.282 .682 2540 ---- .757B .323A .323A .377 -.275 .652 2545 ---- .723B .304A .304A .356 -.267 .623 2550 ---- .691B .285A .285A .335 -.261 .596 2555 ---- .659B .269A .269A .315 -.254 .569 2560 ---- .628B .253A .253A .296 -.247 .543 2565 ---- .598B .237A .237A .278 -.240 .518 2570 ---- .568B .222A .222A .261 -.233 .494 2575 ---- .541B .206A .206A .244 -.226 .470 2580 .512 .514B .193A .514B .229 -.219 2 .448 2 2585 ---- .488B .181A .181A .214 -.212 .426 2590 ---- .463B .170A .170A .201 -.205 .406 2595 ---- .439B .159A .159A .187 -.199 .386 2600 .200 .416B .149A .149A .175 -.192 1 .367 2 2 2605 ---- .394B .140A .140A .163 -.185 .348 2610 ---- .373B .131A .131A .153 -.178 .331 2615 ---- .352B .123A .123A .142 -.172 .314 2620 ---- .333B .115A .115A .133 -.165 .298 2625 ---- .315B .108A .108A .124 -.159 .283 2630 ---- .297B .102A .102A .115 -.153 .268 2635 ---- .280B .096A .096A .108 -.146 .254 2640 ---- .263B .090A .090A .100 -.141 .241 2645 ---- .249B .084A .084A .094 -.134 .228 2650 ---- .234B .079A .079A .088 -.128 .216 2655 ---- .221B .075A .075A .082 -.123 .205 2660 ---- .207B .071A .071A .076 -.118 .194 2665 ---- .196B .067A .067A .071 -.113 .184 2670 ---- .184B .063A .063A .067 -.107 .174 2675 ---- .173B .060A .060A .063 -.102 .165 2680 ---- .163B .057A .057A .059 -.097 .156 2685 ---- .153B .054A .054A .055 -.093 .148 2690 ---- .143B .051A .051A .052 -.088 .140 2695 ---- .135B .048A .048A .049 -.083 .132 2700 ---- .127B .046A .046A .046 -.079 .125 4 2 2705 ---- ---- .044A .044A .043 -.076 .119 2710 ---- ---- .042A .042A .040 -.073 .113 2715 ---- ---- .040A .040A .038 -.069 .107 2725 ---- ---- .037A .037A .034 -.062 .096 2750 ---- ---- .029A .029A .026 -.049 .075 2775 ---- ---- .023A .023A .020 -.039 .059 2800 ---- ---- .019A .019A .016 -.031 .047 2825 ---- ---- .016A .016A .012 -.026 .038 2850 ---- ---- .014A .014A .010 -.021 .031 2875 ---- ---- .013A .013A .008 -.017 .025 2900 ---- ---- .011A .011A .006 -.015 .021 2925 ---- ---- .010A .010A .005 -.013 .018 2950 ---- ---- .009A .009A .004 -.011 .015 2975 ---- ---- .010A .010A .004 -.009 .013 3000 ---- ---- .009A .009A .003 -.008 .011 3025 ---- ---- ---- ---- .003 -.006 .009 2 3050 ---- ---- ---- ---- .002 -.006 .008 3075 ---- ---- ---- ---- .002 -.005 .007 3100 ---- ---- ---- ---- .002 -.004 .006 3125 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 6 10 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 UNCH .003 2175 ---- ---- ---- ---- .003 -.001 .004 2200 ---- ---- ---- ---- .005 UNCH .005 2225 ---- ---- ---- ---- .006 -.001 .007 2250 ---- ---- ---- ---- .009 UNCH .009 2265 ---- ---- ---- ---- .010 UNCH .010 2270 ---- ---- ---- ---- .011 UNCH .011 2275 ---- ---- ---- ---- .012 UNCH .012 2280 ---- ---- ---- ---- .013 +.001 .012 2285 ---- ---- ---- ---- .013 UNCH .013 2290 ---- ---- .013A .013A .014 UNCH .014 2295 ---- ---- .013A .013A .015 UNCH .015 2300 ---- ---- .014A .014A .016 +.001 .015 2305 ---- ---- .014A .014A .017 +.001 .016 2310 ---- ---- .015A .015A .018 +.001 .017 2315 ---- ---- .016A .016A .019 +.001 .018 2320 ---- ---- .016A .016A .021 +.001 .020 2325 ---- .022B .017A .017A .022 +.001 .021 2330 ---- .023B .017A .017A .024 +.002 .022 2335 ---- .025B .018A .018A .025 +.002 .023 2340 ---- .028B .019A .019A .027 +.002 .025 2345 ---- .031B .019A .019A .029 +.002 .027 2350 ---- .033B .020A .020A .031 +.003 .028 2355 ---- .036B .021A .021A .033 +.003 .030 2360 ---- .039B .023A .023A .036 +.004 .032 2365 ---- .042B .024A .024A .038 +.003 .035 2370 ---- .046B .025A .025A .041 +.004 .037 2375 ---- .050B .026A .026A .044 +.004 .040 2380 ---- .055B .028A .028A .047 +.004 .043 2385 ---- .059B .029A .029A .051 +.005 .046 2390 ---- .066B .031A .031A .055 +.006 .049 2395 ---- .071B .033A .033A .059 +.006 .053 2400 ---- .077B .035A .035A .064 +.007 .057 1 2405 ---- .083B .038A .038A .069 +.008 .061 2410 ---- .090B .040A .040A .074 +.008 .066 2415 ---- .097B .043A .043A .080 +.009 .071 2420 ---- .106B .046A .046A .087 +.011 .076 2425 ---- .114B .049A .049A .094 +.012 .082 2430 ---- .123B .053A .053A .102 +.014 .088 2435 ---- .134B .057A .057A .110 +.016 .094 2440 ---- .144B .061A .061A .119 +.018 .101 2445 ---- .156B .065A .065A .128 +.019 .109 2450 ---- .168B .070A .070A .138 +.021 .117 2455 ---- .181B .075A .075A .149 +.024 .125 2460 ---- .195B .081A .081A .161 +.027 .134 2465 ---- .210B .087A .087A .174 +.030 .144 2470 ---- .226B .094A .094A .187 +.033 .154 2475 ---- .243B .101A .101A .201 +.036 .165 2480 ---- .261B .109A .109A .216 +.040 .176 2485 ---- .280B .118A .118A .232 +.044 .188 2490 ---- .300B .127A .127A .248 +.047 .201 2495 ---- .320B .137A .137A .266 +.052 .214 2500 ---- .342B .147A .147A .284 +.056 .228 1 2505 ---- .364B .158A .158A .304 +.061 .243 2510 ---- .389B .169A .169A .325 +.067 .258 2515 ---- .415B .181A .181A .346 +.071 .275 2520 ---- .439B .194A .194A .369 +.077 .292 2525 ---- .467B .207A .207A .393 +.083 .310 2530 ---- .495B .221A .221A .417 +.089 .328 2535 ---- .524B .236A .236A .443 +.095 .348 2540 ---- .553B .252A .252A .470 +.102 .368 2545 ---- .584B .268A .268A .498 +.108 .390 2550 .390 .617B .286A .616B .527 +.115 40 .412 2555 ---- .648B .304A .304A .557 +.122 .435 2560 ---- .682B .324A .324A .588 +.129 .459 2565 ---- .717B .344A .344A .620 +.136 .484 2570 ---- .751B .366A .366A .653 +.143 .510 2575 ---- .791B .387A .387A .687 +.151 .536 2580 ---- .825B .411A .411A .721 +.157 .564 2585 ---- .862B .435A .435A .757 +.165 .592 2590 ---- .900B .460A .460A .793 +.172 .621 2595 ---- .939B .486A .486A .830 +.179 .651 2600 .690 .985B .513A .677A .867 +.185 4 .682 20 10 2605 ---- 1.019B .540A .540A .906 +.192 .714 2610 ---- 1.060B .568A .568A .945 +.199 .746 2615 ---- 1.102B .598A .598A .984 +.204 .780 2620 ---- 1.144B .628A .628A 1.025 +.211 .814 2625 ---- 1.195B .658A .658A 1.066 +.218 .848 2630 ---- 1.169B .691A .691A 1.107 +.223 .884 2635 ---- 1.213B .723A .723A 1.150 +.230 .920 2640 ---- 1.258B .756A .756A 1.192 +.236 .956 2645 ---- 1.302B .791A .791A 1.236 +.243 .993 2650 ---- 1.415B .826A 1.415B 1.279 +.248 1.031 2655 ---- 1.367B .935A .935A 1.324 +.254 1.070 2660 ---- 1.401B .972A .972A 1.368 +.259 1.109 2665 ---- 1.435B 1.009A 1.009A 1.413 +.265 1.148 2670 ---- 1.420B 1.047A 1.047A 1.459 +.270 1.189 2675 ---- 1.648B 1.013A 1.648B 1.504 +.275 1.229 2680 ---- 1.422B 1.125A 1.125A 1.550 +.280 1.270 2685 ---- 1.435B 1.165A 1.165A 1.597 +.285 1.312 2690 ---- 1.428B 1.205A 1.205A 1.643 +.289 1.354 2695 ---- 1.472B 1.246A 1.246A 1.690 +.293 1.397 2700 ---- 1.884B 1.215A 1.884B 1.737 +.297 1.440 2705 ---- 1.511B 1.330A 1.330A 1.784 +.301 1.483 2710 ---- 1.557B 1.373A 1.373A 1.832 +.305 1.527 2715 ---- 1.601B 1.416A 1.416A 1.879 +.308 1.571 2725 ---- 2.124B 1.431A 2.124B 1.975 +.315 1.660 2750 ---- 2.325B 1.656A 2.325B 2.217 +.328 1.889 2775 ---- 2.368B 1.889A 2.368B 2.461 +.339 2.122 2800 ---- 2.505B 2.126A 2.505B 2.706 +.346 2.360 2825 ---- 2.640B 2.367A 2.640B 2.953 +.352 2.601 2850 ---- ---- ---- ---- 3.200 +.356 2.844 2875 ---- ---- ---- ---- 3.449 +.361 3.088 2900 ---- ---- ---- ---- 3.697 +.363 3.334 2925 ---- ---- ---- ---- 3.946 +.366 3.580 2950 ---- ---- ---- ---- 4.195 +.368 3.827 2975 ---- ---- ---- ---- 4.444 +.369 4.075 3000 ---- ---- ---- ---- 4.694 +.371 4.323 3025 ---- ---- ---- ---- 4.944 +.373 4.571 3050 ---- ---- ---- ---- 5.193 +.373 4.820 3075 ---- ---- ---- ---- 5.443 +.374 5.069 3100 ---- ---- ---- ---- 5.693 +.375 5.318 3125 ---- ---- ---- ---- 5.943 +.375 5.568 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 20 14 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.53 +.65 2.88 11700 ---- ---- ---- ---- 3.05 +.56 2.49 11750 ---- ---- ---- ---- 2.59 +.47 2.12 11800 ---- ---- ---- ---- 2.16 +.37 1.79 11850 ---- ---- ---- ---- 1.75 +.27 1.48 11900 ---- ---- ---- ---- 1.39 +.18 1.21 11950 ---- ---- ---- ---- 1.07 +.09 .98 12000 ---- ---- ---- ---- .79 +.01 .78 12050 ---- ---- ---- ---- .57 -.04 .61 12100 ---- ---- ---- ---- .40 -.07 .47 12150 ---- ---- ---- ---- .27 -.08 .35 12200 ---- ---- ---- ---- .17 -.09 .26 12250 ---- ---- ---- ---- .11 -.08 .19 12300 ---- ---- ---- ---- .07 -.07 .14 12350 ---- ---- ---- ---- .04 -.06 .10 12400 ---- ---- ---- ---- .02 -.05 .07 12450 ---- ---- ---- ---- .01 -.04 .05 12500 ---- ---- ---- ---- .01 -.02 .03 12550 ---- ---- ---- ---- .01 -.01 .02 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 60.92 +.91 60.01 5950 ---- ---- ---- ---- 60.42 +.91 59.51 6000 ---- ---- ---- ---- 59.92 +.91 59.01 6050 ---- ---- ---- ---- 59.42 +.91 58.51 6100 ---- ---- ---- ---- 58.92 +.91 58.01 6150 ---- ---- ---- ---- 58.43 +.92 57.51 6200 ---- ---- ---- ---- 57.93 +.91 57.02 6250 ---- ---- ---- ---- 57.43 +.91 56.52 6300 ---- ---- ---- ---- 56.93 +.91 56.02 6350 ---- ---- ---- ---- 56.43 +.92 55.51 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 4.90 -.25 5.15 11550 ---- ---- ---- ---- 4.63 -.26 4.89 11600 ---- ---- ---- ---- 4.37 -.28 4.65 11650 ---- ---- ---- ---- 4.13 -.28 4.41 11700 ---- ---- ---- ---- 3.89 -.29 4.18 11750 ---- ---- ---- ---- 3.66 -.29 3.95 11800 ---- ---- ---- ---- 3.44 -.30 3.74 11850 ---- ---- ---- ---- 3.23 -.30 3.53 11900 ---- ---- ---- ---- 3.03 -.31 3.34 11950 ---- ---- ---- ---- 2.84 -.31 3.15 12000 ---- ---- ---- ---- 2.65 -.32 2.97 12050 ---- ---- ---- ---- 2.48 -.32 2.80 12100 ---- ---- ---- ---- 2.31 -.32 2.63 12150 ---- ---- ---- ---- 2.16 -.31 2.47 12200 ---- ---- ---- ---- 2.01 -.31 2.32 12250 ---- ---- ---- ---- 1.87 -.31 2.18 12300 ---- ---- ---- ---- 1.74 -.30 2.04 12350 ---- ---- ---- ---- 1.61 -.30 1.91 12400 ---- ---- ---- ---- 1.50 -.29 1.79 12450 ---- ---- ---- ---- 1.39 -.29 1.68 12500 ---- ---- ---- ---- 1.28 -.29 1.57 12550 ---- ---- ---- ---- 1.18 -.28 1.46 12600 ---- ---- ---- ---- 1.09 -.27 1.36 12650 ---- ---- ---- ---- 1.01 -.26 1.27 12700 ---- ---- ---- ---- .93 -.25 1.18 12750 ---- ---- ---- ---- .85 -.25 1.10 12800 ---- ---- ---- ---- .78 -.24 1.02 12850 ---- ---- ---- ---- .72 -.23 .95 12900 ---- ---- ---- ---- .66 -.22 .88 12950 ---- ---- ---- ---- .60 -.22 .82 13000 ---- ---- ---- ---- .55 -.21 .76 13050 ---- ---- ---- ---- .50 -.20 .70 13100 ---- ---- ---- ---- .46 -.19 .65 13150 ---- ---- ---- ---- .42 -.18 .60 13200 ---- ---- ---- ---- .38 -.17 .55 13250 ---- ---- ---- ---- .35 -.16 .51 5900 ---- ---- ---- ---- 57.39 +.43 56.96 5950 ---- ---- ---- ---- 56.89 +.43 56.46 6000 ---- ---- ---- ---- 56.40 +.43 55.97 6050 ---- ---- ---- ---- 55.90 +.43 55.47 6100 ---- ---- ---- ---- 55.40 +.43 54.97 6150 ---- ---- ---- ---- 54.90 +.42 54.48 6200 ---- ---- ---- ---- 54.41 +.43 53.98 6250 ---- ---- ---- ---- 53.91 +.43 53.48 6300 ---- ---- ---- ---- 53.40 +.42 52.98 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 6.97 -.37 7.34 11350 ---- ---- ---- ---- 6.72 -.37 7.09 11400 ---- ---- ---- ---- 6.47 -.38 6.85 11450 ---- ---- ---- ---- 6.23 -.38 6.61 11500 ---- ---- ---- ---- 6.00 -.38 6.38 11550 ---- ---- ---- ---- 5.77 -.38 6.15 11600 ---- ---- ---- ---- 5.55 -.38 5.93 11650 ---- ---- ---- ---- 5.33 -.39 5.72 11700 ---- ---- ---- ---- 5.12 -.39 5.51 11750 ---- ---- ---- ---- 4.92 -.39 5.31 11800 ---- ---- ---- ---- 4.73 -.38 5.11 11850 ---- ---- ---- ---- 4.53 -.39 4.92 11900 ---- ---- ---- ---- 4.35 -.38 4.73 11950 ---- ---- ---- ---- 4.17 -.38 4.55 12000 ---- ---- ---- ---- 4.00 -.38 4.38 12050 ---- ---- ---- ---- 3.83 -.38 4.21 12100 ---- ---- ---- ---- 3.67 -.37 4.04 12150 ---- ---- ---- ---- 3.51 -.37 3.88 12200 ---- ---- ---- ---- 3.36 -.37 3.73 12250 ---- ---- ---- ---- 3.21 -.37 3.58 12300 ---- ---- ---- ---- 3.07 -.36 3.43 12350 ---- ---- ---- ---- 2.94 -.35 3.29 12400 ---- ---- ---- ---- 2.80 -.36 3.16 12450 ---- ---- ---- ---- 2.68 -.35 3.03 12500 ---- ---- ---- ---- 2.56 -.34 2.90 12550 ---- ---- ---- ---- 2.44 -.34 2.78 12600 ---- ---- ---- ---- 2.33 -.33 2.66 12650 ---- ---- ---- ---- 2.22 -.33 2.55 12700 ---- ---- ---- ---- 2.11 -.33 2.44 12750 ---- ---- ---- ---- 2.01 -.32 2.33 12800 ---- ---- ---- ---- 1.92 -.31 2.23 12850 ---- ---- ---- ---- 1.83 -.30 2.13 12900 ---- ---- ---- ---- 1.74 -.30 2.04 12950 ---- ---- ---- ---- 1.65 -.30 1.95 13000 ---- ---- ---- ---- 1.57 -.29 1.86 13050 ---- ---- ---- ---- 1.49 -.29 1.78 13100 ---- ---- ---- ---- 1.42 -.28 1.70 13150 ---- ---- ---- ---- 1.35 -.27 1.62 5850 ---- ---- ---- ---- 55.67 +.12 55.55 5900 ---- ---- ---- ---- 55.17 +.12 55.05 5950 ---- ---- ---- ---- 54.68 +.12 54.56 6000 ---- ---- ---- ---- 54.18 +.12 54.06 6050 ---- ---- ---- ---- 53.69 +.12 53.57 6100 ---- ---- ---- ---- 53.19 +.12 53.07 6150 ---- ---- ---- ---- 52.70 +.12 52.58 6200 ---- ---- ---- ---- 52.20 +.12 52.08 6250 ---- ---- ---- ---- 51.71 +.12 51.59 6300 ---- ---- ---- ---- 51.20 +.11 51.09 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 8.00 -.48 8.48 11300 ---- ---- ---- ---- 7.76 -.48 8.24 11350 ---- ---- ---- ---- 7.53 -.48 8.01 11400 ---- ---- ---- ---- 7.30 -.48 7.78 11450 ---- ---- ---- ---- 7.07 -.48 7.55 11500 ---- ---- ---- ---- 6.85 -.48 7.33 11550 ---- ---- ---- ---- 6.64 -.48 7.12 11600 ---- ---- ---- ---- 6.43 -.48 6.91 11650 ---- ---- ---- ---- 6.22 -.48 6.70 11700 ---- ---- ---- ---- 6.02 -.48 6.50 11750 ---- ---- ---- ---- 5.83 -.48 6.31 11800 ---- ---- ---- ---- 5.64 -.47 6.11 11850 ---- ---- ---- ---- 5.45 -.48 5.93 11900 ---- ---- ---- ---- 5.27 -.47 5.74 11950 ---- ---- ---- ---- 5.10 -.47 5.57 12000 ---- ---- ---- ---- 4.93 -.46 5.39 12050 ---- ---- ---- ---- 4.76 -.46 5.22 12100 ---- ---- ---- ---- 4.60 -.46 5.06 12150 ---- ---- ---- ---- 4.44 -.46 4.90 12200 ---- ---- ---- ---- 4.29 -.45 4.74 12250 ---- ---- ---- ---- 4.14 -.45 4.59 12300 ---- ---- ---- ---- 3.99 -.45 4.44 12350 ---- ---- ---- ---- 3.85 -.44 4.29 12400 ---- ---- ---- ---- 3.71 -.44 4.15 12450 ---- ---- ---- ---- 3.58 -.43 4.01 12500 ---- ---- ---- ---- 3.45 -.43 3.88 12550 ---- ---- ---- ---- 3.33 -.42 3.75 12600 ---- ---- ---- ---- 3.21 -.41 3.62 12650 ---- ---- ---- ---- 3.09 -.41 3.50 12700 ---- ---- ---- ---- 2.97 -.41 3.38 12750 ---- ---- ---- ---- 2.86 -.40 3.26 12800 ---- ---- ---- ---- 2.76 -.39 3.15 12850 ---- ---- ---- ---- 2.65 -.39 3.04 12900 ---- ---- ---- ---- 2.55 -.39 2.94 12950 ---- ---- ---- ---- 2.46 -.37 2.83 13000 ---- ---- ---- ---- 2.36 -.37 2.73 13050 ---- ---- ---- ---- 2.27 -.37 2.64 13100 ---- ---- ---- ---- 2.18 -.36 2.54 5850 ---- ---- ---- ---- 54.49 -.04 54.53 5900 ---- ---- ---- ---- 54.00 -.03 54.03 5950 ---- ---- ---- ---- 53.51 -.03 53.54 6000 ---- ---- ---- ---- 53.01 -.04 53.05 6050 ---- ---- ---- ---- 52.52 -.04 52.56 6100 ---- ---- ---- ---- 52.03 -.03 52.06 6150 ---- ---- ---- ---- 51.54 -.03 51.57 6200 ---- ---- ---- ---- 51.04 -.04 51.08 6250 ---- ---- ---- ---- 50.54 -.04 50.58 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 9.08 ---- ---- 11050 ---- ---- ---- ---- 8.84 -.65 9.49 11100 ---- ---- ---- ---- 8.61 -.65 9.26 11150 ---- ---- ---- ---- 8.38 -.65 9.03 11200 ---- ---- ---- ---- 8.16 -.65 8.81 11250 ---- ---- ---- ---- 7.95 -.64 8.59 11300 ---- ---- ---- ---- 7.73 -.65 8.38 11350 ---- ---- ---- ---- 7.52 -.64 8.16 11400 ---- ---- ---- ---- 7.32 -.64 7.96 11450 ---- ---- ---- ---- 7.12 -.64 7.76 11500 ---- ---- ---- ---- 6.93 -.63 7.56 11550 ---- ---- ---- ---- 6.73 -.63 7.36 11600 ---- ---- ---- ---- 6.55 -.62 7.17 11650 ---- ---- ---- ---- 6.36 -.62 6.98 11700 ---- ---- ---- ---- 6.19 -.61 6.80 11750 ---- ---- ---- ---- 6.01 -.61 6.62 11800 ---- ---- ---- ---- 5.84 -.61 6.45 11850 ---- ---- ---- ---- 5.67 -.61 6.28 11900 ---- ---- ---- ---- 5.51 -.60 6.11 11950 ---- ---- ---- ---- 5.35 -.59 5.94 12000 ---- ---- ---- ---- 5.19 -.59 5.78 12050 ---- ---- ---- ---- 5.04 -.59 5.63 12100 ---- ---- ---- ---- 4.89 -.58 5.47 12150 ---- ---- ---- ---- 4.75 -.57 5.32 12200 ---- ---- ---- ---- 4.61 -.57 5.18 12250 ---- ---- ---- ---- 4.47 -.56 5.03 12300 ---- ---- ---- ---- 4.34 -.55 4.89 12350 ---- ---- ---- ---- 4.21 -.55 4.76 12400 ---- ---- ---- ---- 4.08 -.54 4.62 12450 ---- ---- ---- ---- 3.95 -.54 4.49 12500 ---- ---- ---- ---- 3.83 -.53 4.36 12550 ---- ---- ---- ---- 3.71 -.53 4.24 12600 ---- ---- ---- ---- 3.60 -.52 4.12 12650 ---- ---- ---- ---- 3.49 -.51 4.00 12700 ---- ---- ---- ---- 3.38 -.50 3.88 12750 ---- ---- ---- ---- 3.27 -.50 3.77 12800 ---- ---- ---- ---- 3.17 -.49 3.66 12850 ---- ---- ---- ---- 3.07 -.49 3.56 12900 ---- ---- ---- ---- 2.97 -.48 3.45 12950 ---- ---- ---- ---- 2.88 -.47 3.35 5800 ---- ---- ---- ---- 52.24 -.30 52.54 5850 ---- ---- ---- ---- 51.75 -.30 52.05 5900 ---- ---- ---- ---- 51.26 -.30 51.56 5950 ---- ---- ---- ---- 50.77 -.30 51.07 6000 ---- ---- ---- ---- 50.28 -.30 50.58 6050 ---- ---- ---- ---- 49.79 -.30 50.09 6100 ---- ---- ---- ---- 49.30 -.30 49.60 6150 ---- ---- ---- ---- 48.80 -.31 49.11 6200 ---- ---- ---- ---- 48.31 -.31 48.62 6250 ---- ---- ---- ---- 47.82 -.31 48.13 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10800 ---- ---- ---- ---- 10.63 ---- ---- 10850 ---- ---- ---- ---- 10.40 -.72 11.12 10900 ---- ---- ---- ---- 10.18 -.72 10.90 10950 ---- ---- ---- ---- 9.97 -.71 10.68 11000 ---- ---- ---- ---- 9.75 -.71 10.46 11050 ---- ---- ---- ---- 9.55 -.70 10.25 11100 ---- ---- ---- ---- 9.34 -.70 10.04 11150 ---- ---- ---- ---- 9.14 -.69 9.83 11200 ---- ---- ---- ---- 8.94 -.69 9.63 11250 ---- ---- ---- ---- 8.75 -.68 9.43 11300 ---- ---- ---- ---- 8.56 -.68 9.24 11350 ---- ---- ---- ---- 8.37 -.68 9.05 11400 ---- ---- ---- ---- 8.19 -.67 8.86 11450 ---- ---- ---- ---- 8.01 -.66 8.67 11500 ---- ---- ---- ---- 7.83 -.66 8.49 11550 ---- ---- ---- ---- 7.65 -.66 8.31 11600 ---- ---- ---- ---- 7.48 -.66 8.14 11650 ---- ---- ---- ---- 7.32 -.64 7.96 11700 ---- ---- ---- ---- 7.15 -.64 7.79 11750 ---- ---- ---- ---- 6.99 -.64 7.63 11800 ---- ---- ---- ---- 6.83 -.63 7.46 11850 ---- ---- ---- ---- 6.68 -.62 7.30 11900 ---- ---- ---- ---- 6.52 -.63 7.15 11950 ---- ---- ---- ---- 6.37 -.62 6.99 12000 ---- ---- ---- ---- 6.23 -.61 6.84 12050 ---- ---- ---- ---- 6.08 -.61 6.69 12100 ---- ---- ---- ---- 5.94 -.60 6.54 12150 ---- ---- ---- ---- 5.81 -.59 6.40 12200 ---- ---- ---- ---- 5.67 -.59 6.26 12250 ---- ---- ---- ---- 5.54 -.58 6.12 12300 ---- ---- ---- ---- 5.41 -.58 5.99 12350 ---- ---- ---- ---- 5.28 -.57 5.85 12400 ---- ---- ---- ---- 5.16 -.56 5.72 12450 ---- ---- ---- ---- 5.03 -.56 5.59 12500 ---- ---- ---- ---- 4.92 -.55 5.47 12550 ---- ---- ---- ---- 4.80 -.55 5.35 12600 ---- ---- ---- ---- 4.68 -.55 5.23 12650 ---- ---- ---- ---- 4.57 -.54 5.11 12700 ---- ---- ---- ---- 4.46 -.53 4.99 12750 ---- ---- ---- ---- 4.35 -.53 4.88 12800 ---- ---- ---- ---- 4.25 -.52 4.77 5750 ---- ---- ---- ---- 50.01 -.62 50.63 5800 ---- ---- ---- ---- 49.53 -.61 50.14 5850 ---- ---- ---- ---- 49.04 -.62 49.66 5900 ---- ---- ---- ---- 48.56 -.62 49.18 5950 ---- ---- ---- ---- 48.08 -.62 48.70 6000 ---- ---- ---- ---- 47.60 -.62 48.22 6050 ---- ---- ---- ---- 47.12 -.61 47.73 6100 ---- ---- ---- ---- 46.63 -.62 47.25 6150 ---- ---- ---- ---- 46.15 -.62 46.77 6200 ---- ---- ---- ---- 45.67 -.63 46.30 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10600 ---- ---- ---- ---- 11.30 ---- ---- 10650 ---- ---- ---- ---- 11.08 -.72 11.80 10700 ---- ---- ---- ---- 10.86 -.72 11.58 10750 ---- ---- ---- ---- 10.65 -.71 11.36 10800 ---- ---- ---- ---- 10.44 -.70 11.14 10850 ---- ---- ---- ---- 10.23 -.70 10.93 10900 ---- ---- ---- ---- 10.03 -.70 10.73 10950 ---- ---- ---- ---- 9.83 -.69 10.52 11000 ---- ---- ---- ---- 9.63 -.69 10.32 11050 ---- ---- ---- ---- 9.43 -.69 10.12 11100 ---- ---- ---- ---- 9.24 -.69 9.93 11150 ---- ---- ---- ---- 9.06 -.68 9.74 11200 ---- ---- ---- ---- 8.87 -.68 9.55 11250 ---- ---- ---- ---- 8.69 -.68 9.37 11300 ---- ---- ---- ---- 8.51 -.67 9.18 11350 ---- ---- ---- ---- 8.34 -.66 9.00 11400 ---- ---- ---- ---- 8.17 -.66 8.83 11450 ---- ---- ---- ---- 8.00 -.65 8.65 11500 ---- ---- ---- ---- 7.83 -.65 8.48 11550 ---- ---- ---- ---- 7.67 -.65 8.32 11600 ---- ---- ---- ---- 7.51 -.64 8.15 11650 ---- ---- ---- ---- 7.35 -.64 7.99 11700 ---- ---- ---- ---- 7.20 -.63 7.83 11750 ---- ---- ---- ---- 7.04 -.63 7.67 11800 ---- ---- ---- ---- 6.90 -.62 7.52 11850 ---- ---- ---- ---- 6.75 -.62 7.37 11900 ---- ---- ---- ---- 6.61 -.61 7.22 11950 ---- ---- ---- ---- 6.47 -.61 7.08 12000 ---- ---- ---- ---- 6.33 -.60 6.93 12050 ---- ---- ---- ---- 6.19 -.60 6.79 12100 ---- ---- ---- ---- 6.06 -.59 6.65 12150 ---- ---- ---- ---- 5.93 -.59 6.52 12200 ---- ---- ---- ---- 5.80 -.58 6.38 12250 ---- ---- ---- ---- 5.67 -.58 6.25 12300 ---- ---- ---- ---- 5.55 -.57 6.12 12350 ---- ---- ---- ---- 5.43 -.57 6.00 12400 ---- ---- ---- ---- 5.31 -.56 5.87 12450 ---- ---- ---- ---- 5.20 -.55 5.75 12500 ---- ---- ---- ---- 5.08 -.55 5.63 12550 ---- ---- ---- ---- 4.97 -.55 5.52 12600 ---- ---- ---- ---- 4.86 -.54 5.40 12650 ---- ---- ---- ---- 4.75 -.54 5.29 5750 ---- ---- ---- ---- 48.05 -.61 48.66 5800 ---- ---- ---- ---- 47.57 -.61 48.18 5850 ---- ---- ---- ---- 47.09 -.61 47.70 5900 ---- ---- ---- ---- 46.62 -.61 47.23 5950 ---- ---- ---- ---- 46.14 -.61 46.75 6000 ---- ---- ---- ---- 45.67 -.61 46.28 6050 ---- ---- ---- ---- 45.19 -.61 45.80 6100 ---- ---- ---- ---- 44.72 -.61 45.33 6150 ---- ---- ---- ---- 44.24 -.62 44.86 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10450 ---- ---- ---- ---- 11.72 ---- ---- 10500 ---- ---- ---- ---- 11.50 -.72 12.22 10550 ---- ---- ---- ---- 11.29 -.71 12.00 10600 ---- ---- ---- ---- 11.08 -.71 11.79 10650 ---- ---- ---- ---- 10.87 -.71 11.58 10700 ---- ---- ---- ---- 10.67 -.70 11.37 10750 ---- ---- ---- ---- 10.47 -.70 11.17 10800 ---- ---- ---- ---- 10.27 -.70 10.97 10850 ---- ---- ---- ---- 10.08 -.69 10.77 10900 ---- ---- ---- ---- 9.89 -.69 10.58 10950 ---- ---- ---- ---- 9.70 -.69 10.39 11000 ---- ---- ---- ---- 9.52 -.68 10.20 11050 ---- ---- ---- ---- 9.33 -.68 10.01 11100 ---- ---- ---- ---- 9.15 -.68 9.83 11150 ---- ---- ---- ---- 8.98 -.67 9.65 11200 ---- ---- ---- ---- 8.80 -.67 9.47 11250 ---- ---- ---- ---- 8.63 -.67 9.30 11300 ---- ---- ---- ---- 8.47 -.66 9.13 11350 ---- ---- ---- ---- 8.30 -.66 8.96 11400 ---- ---- ---- ---- 8.14 -.65 8.79 11450 ---- ---- ---- ---- 7.98 -.65 8.63 11500 ---- ---- ---- ---- 7.82 -.65 8.47 11550 ---- ---- ---- ---- 7.67 -.64 8.31 11600 ---- ---- ---- ---- 7.52 -.63 8.15 11650 ---- ---- ---- ---- 7.37 -.63 8.00 11700 ---- ---- ---- ---- 7.22 -.63 7.85 11750 ---- ---- ---- ---- 7.08 -.62 7.70 11800 ---- ---- ---- ---- 6.94 -.62 7.56 11850 ---- ---- ---- ---- 6.80 -.61 7.41 11900 ---- ---- ---- ---- 6.66 -.61 7.27 11950 ---- ---- ---- ---- 6.53 -.60 7.13 12000 ---- ---- ---- ---- 6.40 -.60 7.00 12050 ---- ---- ---- ---- 6.27 -.59 6.86 12100 ---- ---- ---- ---- 6.14 -.59 6.73 12150 ---- ---- ---- ---- 6.02 -.58 6.60 12200 ---- ---- ---- ---- 5.90 -.58 6.48 12250 ---- ---- ---- ---- 5.78 -.57 6.35 12300 ---- ---- ---- ---- 5.66 -.57 6.23 12350 ---- ---- ---- ---- 5.54 -.57 6.11 12400 ---- ---- ---- ---- 5.43 -.56 5.99 12450 ---- ---- ---- ---- 5.32 -.55 5.87 12500 ---- ---- ---- ---- 5.21 -.55 5.76 5700 ---- ---- ---- ---- 46.74 -.60 47.34 5750 ---- ---- ---- ---- 46.27 -.60 46.87 5800 ---- ---- ---- ---- 45.80 -.60 46.40 5850 ---- ---- ---- ---- 45.33 -.60 45.93 5900 ---- ---- ---- ---- 44.86 -.60 45.46 5950 ---- ---- ---- ---- 44.39 -.60 44.99 6000 ---- ---- ---- ---- 43.92 -.61 44.53 6050 ---- ---- ---- ---- 43.45 -.61 44.06 6100 ---- ---- ---- ---- 42.99 -.61 43.60 6150 ---- ---- ---- ---- 42.52 -.62 43.14 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10400 ---- ---- ---- ---- 12.14 ---- ---- 10450 ---- ---- ---- ---- 11.93 -.81 12.74 10500 ---- ---- ---- ---- 11.72 -.80 12.52 10550 ---- ---- ---- ---- 11.51 -.80 12.31 10600 ---- ---- ---- ---- 11.30 -.80 12.10 10650 ---- ---- ---- ---- 11.10 -.79 11.89 10700 ---- ---- ---- ---- 10.90 -.79 11.69 10750 ---- ---- ---- ---- 10.70 -.79 11.49 10800 ---- ---- ---- ---- 10.51 -.78 11.29 10850 ---- ---- ---- ---- 10.32 -.77 11.09 10900 ---- ---- ---- ---- 10.13 -.77 10.90 10950 ---- ---- ---- ---- 9.94 -.77 10.71 11000 ---- ---- ---- ---- 9.76 -.76 10.52 11050 ---- ---- ---- ---- 9.58 -.76 10.34 11100 ---- ---- ---- ---- 9.40 -.76 10.16 11150 ---- ---- ---- ---- 9.23 -.75 9.98 11200 ---- ---- ---- ---- 9.06 -.74 9.80 11250 ---- ---- ---- ---- 8.89 -.74 9.63 11300 ---- ---- ---- ---- 8.72 -.74 9.46 11350 ---- ---- ---- ---- 8.56 -.73 9.29 11400 ---- ---- ---- ---- 8.40 -.73 9.13 11450 ---- ---- ---- ---- 8.24 -.72 8.96 11500 ---- ---- ---- ---- 8.09 -.71 8.80 11550 ---- ---- ---- ---- 7.93 -.72 8.65 11600 ---- ---- ---- ---- 7.78 -.71 8.49 11650 ---- ---- ---- ---- 7.64 -.70 8.34 11700 ---- ---- ---- ---- 7.49 -.70 8.19 11750 ---- ---- ---- ---- 7.35 -.69 8.04 11800 ---- ---- ---- ---- 7.21 -.69 7.90 11850 ---- ---- ---- ---- 7.07 -.69 7.76 11900 ---- ---- ---- ---- 6.94 -.68 7.62 11950 ---- ---- ---- ---- 6.81 -.67 7.48 12000 ---- ---- ---- ---- 6.68 -.66 7.34 12050 ---- ---- ---- ---- 6.55 -.66 7.21 12100 ---- ---- ---- ---- 6.42 -.66 7.08 12150 ---- ---- ---- ---- 6.30 -.65 6.95 12200 ---- ---- ---- ---- 6.18 -.64 6.82 12250 ---- ---- ---- ---- 6.06 -.64 6.70 12300 ---- ---- ---- ---- 5.94 -.64 6.58 12350 ---- ---- ---- ---- 5.83 -.63 6.46 12400 ---- ---- ---- ---- 5.71 -.63 6.34 12450 ---- ---- ---- ---- 5.60 -.62 6.22 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10300 ---- ---- ---- ---- 12.59 ---- ---- 10350 ---- ---- ---- ---- 12.37 -.82 13.19 10400 ---- ---- ---- ---- 12.17 -.81 12.98 10450 ---- ---- ---- ---- 11.96 -.81 12.77 10500 ---- ---- ---- ---- 11.76 -.80 12.56 10550 ---- ---- ---- ---- 11.56 -.80 12.36 10600 ---- ---- ---- ---- 11.36 -.80 12.16 10650 ---- ---- ---- ---- 11.16 -.80 11.96 10700 ---- ---- ---- ---- 10.97 -.79 11.76 10750 ---- ---- ---- ---- 10.78 -.79 11.57 10800 ---- ---- ---- ---- 10.60 -.78 11.38 10850 ---- ---- ---- ---- 10.41 -.78 11.19 10900 ---- ---- ---- ---- 10.23 -.78 11.01 10950 ---- ---- ---- ---- 10.05 -.78 10.83 11000 ---- ---- ---- ---- 9.88 -.77 10.65 11050 ---- ---- ---- ---- 9.70 -.77 10.47 11100 ---- ---- ---- ---- 9.53 -.76 10.29 11150 ---- ---- ---- ---- 9.36 -.76 10.12 11200 ---- ---- ---- ---- 9.20 -.75 9.95 11250 ---- ---- ---- ---- 9.04 -.74 9.78 11300 ---- ---- ---- ---- 8.88 -.74 9.62 11350 ---- ---- ---- ---- 8.72 -.74 9.46 11400 ---- ---- ---- ---- 8.56 -.74 9.30 11450 ---- ---- ---- ---- 8.41 -.73 9.14 11500 ---- ---- ---- ---- 8.26 -.72 8.98 11550 ---- ---- ---- ---- 8.11 -.72 8.83 11600 ---- ---- ---- ---- 7.97 -.71 8.68 11650 ---- ---- ---- ---- 7.82 -.71 8.53 11700 ---- ---- ---- ---- 7.68 -.71 8.39 11750 ---- ---- ---- ---- 7.55 -.70 8.25 11800 ---- ---- ---- ---- 7.41 -.70 8.11 11850 ---- ---- ---- ---- 7.28 -.69 7.97 11900 ---- ---- ---- ---- 7.15 -.68 7.83 11950 ---- ---- ---- ---- 7.02 -.68 7.70 12000 ---- ---- ---- ---- 6.89 -.68 7.57 12050 ---- ---- ---- ---- 6.77 -.67 7.44 12100 ---- ---- ---- ---- 6.64 -.67 7.31 12150 ---- ---- ---- ---- 6.52 -.67 7.19 12200 ---- ---- ---- ---- 6.41 -.65 7.06 12250 ---- ---- ---- ---- 6.29 -.65 6.94 12300 ---- ---- ---- ---- 6.17 -.65 6.82 12350 ---- ---- ---- ---- 6.06 -.64 6.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .02 -.26 .28 11700 ---- ---- ---- ---- .05 -.33 .38 11750 ---- ---- ---- ---- .09 -.42 .51 11800 ---- ---- ---- ---- .15 -.53 .68 11850 ---- ---- ---- ---- .24 -.63 .87 11900 ---- ---- ---- ---- .38 -.72 1.10 11950 ---- ---- ---- ---- .56 -.81 1.37 12000 ---- ---- ---- ---- .78 -.89 1.67 12050 ---- ---- ---- ---- 1.06 -.93 1.99 12100 ---- ---- ---- ---- 1.39 -.96 2.35 12150 ---- ---- ---- ---- 1.76 -.98 2.74 12200 ---- ---- ---- ---- 2.16 -.99 3.15 12250 ---- ---- ---- ---- 2.59 -.99 3.58 12300 ---- ---- ---- ---- 3.05 -.97 4.02 12350 ---- ---- ---- ---- 3.52 -.96 4.48 12400 ---- ---- ---- ---- 4.01 -.94 4.95 12450 ---- ---- ---- ---- 4.49 -.94 5.43 12500 ---- ---- ---- ---- 4.99 -.92 5.91 12550 ---- ---- ---- ---- 5.49 -.91 6.40 12600 ---- ---- ---- ---- 5.99 -.90 6.89 12650 ---- ---- ---- ---- 6.49 -.90 7.39 12700 ---- ---- ---- ---- 6.99 -.90 7.89 12750 ---- ---- ---- ---- 7.49 -.89 8.38 12800 ---- ---- ---- ---- 7.99 -.89 8.88 12850 ---- ---- ---- ---- 8.49 -.89 9.38 12900 ---- ---- ---- ---- 8.99 -.89 9.88 12950 ---- ---- ---- ---- 9.49 -.89 10.38 13000 ---- ---- ---- ---- 9.99 -.89 10.88 13050 ---- ---- ---- ---- 10.48 -.90 11.38 13100 ---- ---- ---- ---- 10.98 -.90 11.88 13150 ---- ---- ---- ---- 11.48 -.90 12.38 13200 ---- ---- ---- ---- 11.98 -.90 12.88 13250 ---- ---- ---- ---- 12.48 -.90 13.38 13300 ---- ---- ---- ---- 12.98 -.89 13.87 13350 ---- ---- ---- ---- 13.48 -.89 14.37 13400 ---- ---- ---- ---- 13.98 -.89 14.87 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 ---- ---- ---- ---- 3.19 -.66 3.85 11550 ---- ---- ---- ---- 3.42 -.67 4.09 11600 ---- ---- ---- ---- 3.66 -.68 4.34 11650 ---- ---- ---- ---- 3.91 -.69 4.60 11700 ---- ---- ---- ---- 4.17 -.69 4.86 11750 ---- ---- ---- ---- 4.43 -.71 5.14 11800 ---- ---- ---- ---- 4.71 -.71 5.42 11850 ---- ---- ---- ---- 5.00 -.71 5.71 11900 ---- ---- ---- ---- 5.29 -.72 6.01 11950 ---- ---- ---- ---- 5.60 -.72 6.32 12000 ---- ---- ---- ---- 5.91 -.72 6.63 12050 ---- ---- ---- ---- 6.24 -.72 6.96 12100 ---- ---- ---- ---- 6.57 -.72 7.29 12150 ---- ---- ---- ---- 6.91 -.72 7.63 12200 ---- ---- ---- ---- 7.26 -.72 7.98 12250 ---- ---- ---- ---- 7.62 -.71 8.33 12300 ---- ---- ---- ---- 7.98 -.71 8.69 12350 ---- ---- ---- ---- 8.35 -.71 9.06 12400 ---- ---- ---- ---- 8.73 -.70 9.43 12450 ---- ---- ---- ---- 9.12 -.69 9.81 12500 ---- ---- ---- ---- 9.51 -.69 10.20 12550 ---- ---- ---- ---- 9.91 -.68 10.59 12600 ---- ---- ---- ---- 10.32 -.67 10.99 12650 ---- ---- ---- ---- 10.73 -.67 11.40 12700 ---- ---- ---- ---- 11.15 -.66 11.81 12750 ---- ---- ---- ---- 11.57 -.65 12.22 12800 ---- ---- ---- ---- 12.00 -.64 12.64 12850 ---- ---- ---- ---- 12.43 -.63 13.06 12900 ---- ---- ---- ---- 12.87 -.62 13.49 12950 ---- ---- ---- ---- 13.31 -.61 13.92 13000 ---- ---- ---- ---- 13.75 -.61 14.36 13050 ---- ---- ---- ---- 14.20 -.60 14.80 13100 ---- ---- ---- ---- 14.66 -.59 15.25 13150 ---- ---- ---- ---- 15.11 -.58 15.69 13200 ---- ---- ---- ---- 15.57 -.57 16.14 13250 ---- ---- ---- ---- 16.03 -.57 16.60 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 ---- ---- ---- ---- 5.27 -.47 5.74 11350 ---- ---- ---- ---- 5.51 -.47 5.98 11400 ---- ---- ---- ---- 5.76 -.47 6.23 11450 ---- ---- ---- ---- 6.01 -.48 6.49 11500 ---- ---- ---- ---- 6.27 -.48 6.75 11550 ---- ---- ---- ---- 6.54 -.48 7.02 11600 ---- ---- ---- ---- 6.82 -.48 7.30 11650 ---- ---- ---- ---- 7.10 -.48 7.58 11700 ---- ---- ---- ---- 7.38 -.49 7.87 11750 ---- ---- ---- ---- 7.67 -.49 8.16 11800 ---- ---- ---- ---- 7.97 -.49 8.46 11850 ---- ---- ---- ---- 8.28 -.48 8.76 11900 ---- ---- ---- ---- 8.59 -.48 9.07 11950 ---- ---- ---- ---- 8.90 -.48 9.38 12000 ---- ---- ---- ---- 9.22 -.48 9.70 12050 ---- ---- ---- ---- 9.55 -.48 10.03 12100 ---- ---- ---- ---- 9.88 -.48 10.36 12150 ---- ---- ---- ---- 10.22 -.47 10.69 12200 ---- ---- ---- ---- 10.57 -.46 11.03 12250 ---- ---- ---- ---- 10.92 -.46 11.38 12300 ---- ---- ---- ---- 11.27 -.46 11.73 12350 ---- ---- ---- ---- 11.63 -.45 12.08 12400 ---- ---- ---- ---- 11.99 -.45 12.44 12450 ---- ---- ---- ---- 12.36 -.45 12.81 12500 ---- ---- ---- ---- 12.73 -.44 13.17 12550 ---- ---- ---- ---- 13.11 -.44 13.55 12600 ---- ---- ---- ---- 13.49 -.43 13.92 12650 ---- ---- ---- ---- 13.88 -.43 14.31 12700 ---- ---- ---- ---- 14.27 -.42 14.69 12750 ---- ---- ---- ---- 14.67 -.41 15.08 12800 ---- ---- ---- ---- 15.06 -.41 15.47 12850 ---- ---- ---- ---- 15.47 -.40 15.87 12900 ---- ---- ---- ---- 15.87 -.40 16.27 12950 ---- ---- ---- ---- 16.28 -.39 16.67 13000 ---- ---- ---- ---- 16.70 -.38 17.08 13050 ---- ---- ---- ---- 17.12 -.37 17.49 13100 ---- ---- ---- ---- 17.54 -.37 17.91 13150 ---- ---- ---- ---- 17.96 -.36 18.32 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 ---- ---- ---- ---- 6.75 -.43 7.18 11300 ---- ---- ---- ---- 7.00 -.44 7.44 11350 ---- ---- ---- ---- 7.26 -.43 7.69 11400 ---- ---- ---- ---- 7.52 -.44 7.96 11450 ---- ---- ---- ---- 7.79 -.44 8.23 11500 ---- ---- ---- ---- 8.07 -.43 8.50 11550 ---- ---- ---- ---- 8.34 -.44 8.78 11600 ---- ---- ---- ---- 8.63 -.43 9.06 11650 ---- ---- ---- ---- 8.91 -.43 9.34 11700 ---- ---- ---- ---- 9.21 -.43 9.64 11750 ---- ---- ---- ---- 9.51 -.42 9.93 11800 ---- ---- ---- ---- 9.81 -.42 10.23 11850 ---- ---- ---- ---- 10.12 -.42 10.54 11900 ---- ---- ---- ---- 10.43 -.42 10.85 11950 ---- ---- ---- ---- 10.74 -.42 11.16 12000 ---- ---- ---- ---- 11.07 -.41 11.48 12050 ---- ---- ---- ---- 11.39 -.42 11.81 12100 ---- ---- ---- ---- 11.72 -.41 12.13 12150 ---- ---- ---- ---- 12.06 -.40 12.46 12200 ---- ---- ---- ---- 12.40 -.40 12.80 12250 ---- ---- ---- ---- 12.74 -.40 13.14 12300 ---- ---- ---- ---- 13.09 -.39 13.48 12350 ---- ---- ---- ---- 13.44 -.39 13.83 12400 ---- ---- ---- ---- 13.80 -.38 14.18 12450 ---- ---- ---- ---- 14.16 -.38 14.54 12500 ---- ---- ---- ---- 14.52 -.38 14.90 12550 ---- ---- ---- ---- 14.89 -.37 15.26 12600 ---- ---- ---- ---- 15.26 -.37 15.63 12650 ---- ---- ---- ---- 15.64 -.36 16.00 12700 ---- ---- ---- ---- 16.02 -.35 16.37 12750 ---- ---- ---- ---- 16.40 -.35 16.75 12800 ---- ---- ---- ---- 16.78 -.35 17.13 12850 ---- ---- ---- ---- 17.17 -.34 17.51 12900 ---- ---- ---- ---- 17.57 -.33 17.90 12950 ---- ---- ---- ---- 17.96 -.33 18.29 13000 ---- ---- ---- ---- 18.36 -.32 18.68 13050 ---- ---- ---- ---- 18.76 -.32 19.08 13100 ---- ---- ---- ---- 19.17 -.30 19.47 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 11000 ---- ---- ---- ---- 7.89 ---- ---- 11050 ---- ---- ---- ---- 8.14 -.34 8.48 11100 ---- ---- ---- ---- 8.40 -.34 8.74 11150 ---- ---- ---- ---- 8.67 -.33 9.00 11200 ---- ---- ---- ---- 8.94 -.33 9.27 11250 ---- ---- ---- ---- 9.21 -.33 9.54 11300 ---- ---- ---- ---- 9.49 -.33 9.82 11350 ---- ---- ---- ---- 9.77 -.33 10.10 11400 ---- ---- ---- ---- 10.06 -.32 10.38 11450 ---- ---- ---- ---- 10.35 -.32 10.67 11500 ---- ---- ---- ---- 10.65 -.31 10.96 11550 ---- ---- ---- ---- 10.95 -.31 11.26 11600 ---- ---- ---- ---- 11.25 -.31 11.56 11650 ---- ---- ---- ---- 11.56 -.30 11.86 11700 ---- ---- ---- ---- 11.87 -.30 12.17 11750 ---- ---- ---- ---- 12.19 -.29 12.48 11800 ---- ---- ---- ---- 12.50 -.30 12.80 11850 ---- ---- ---- ---- 12.83 -.29 13.12 11900 ---- ---- ---- ---- 13.16 -.28 13.44 11950 ---- ---- ---- ---- 13.49 -.28 13.77 12000 ---- ---- ---- ---- 13.82 -.28 14.10 12050 ---- ---- ---- ---- 14.16 -.27 14.43 12100 ---- ---- ---- ---- 14.50 -.27 14.77 12150 ---- ---- ---- ---- 14.85 -.26 15.11 12200 ---- ---- ---- ---- 15.20 -.25 15.45 12250 ---- ---- ---- ---- 15.55 -.25 15.80 12300 ---- ---- ---- ---- 15.91 -.24 16.15 12350 ---- ---- ---- ---- 16.27 -.23 16.50 12400 ---- ---- ---- ---- 16.63 -.23 16.86 12450 ---- ---- ---- ---- 17.00 -.22 17.22 12500 ---- ---- ---- ---- 17.37 -.21 17.58 12550 ---- ---- ---- ---- 17.74 -.21 17.95 12600 ---- ---- ---- ---- 18.12 -.20 18.32 12650 ---- ---- ---- ---- 18.50 -.19 18.69 12700 ---- ---- ---- ---- 18.88 -.19 19.07 12750 ---- ---- ---- ---- 19.26 -.19 19.45 12800 ---- ---- ---- ---- 19.65 -.18 19.83 12850 ---- ---- ---- ---- 20.04 -.17 20.21 12900 ---- ---- ---- ---- 20.43 -.17 20.60 12950 ---- ---- ---- ---- 20.83 -.16 20.99 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 10800 ---- ---- ---- ---- 9.81 ---- ---- 10850 ---- ---- ---- ---- 10.07 -.11 10.18 10900 ---- ---- ---- ---- 10.34 -.11 10.45 10950 ---- ---- ---- ---- 10.61 -.10 10.71 11000 ---- ---- ---- ---- 10.88 -.11 10.99 11050 ---- ---- ---- ---- 11.16 -.10 11.26 11100 ---- ---- ---- ---- 11.44 -.10 11.54 11150 ---- ---- ---- ---- 11.73 -.09 11.82 11200 ---- ---- ---- ---- 12.02 -.09 12.11 11250 ---- ---- ---- ---- 12.31 -.08 12.39 11300 ---- ---- ---- ---- 12.61 -.08 12.69 11350 ---- ---- ---- ---- 12.91 -.07 12.98 11400 ---- ---- ---- ---- 13.21 -.07 13.28 11450 ---- ---- ---- ---- 13.52 -.06 13.58 11500 ---- ---- ---- ---- 13.83 -.06 13.89 11550 ---- ---- ---- ---- 14.14 -.05 14.19 11600 ---- ---- ---- ---- 14.45 -.05 14.50 11650 ---- ---- ---- ---- 14.77 -.05 14.82 11700 ---- ---- ---- ---- 15.10 -.04 15.14 11750 ---- ---- ---- ---- 15.42 -.04 15.46 11800 ---- ---- ---- ---- 15.75 -.03 15.78 11850 ---- ---- ---- ---- 16.08 -.03 16.11 11900 ---- ---- ---- ---- 16.42 -.01 16.43 11950 ---- ---- ---- ---- 16.75 -.02 16.77 12000 ---- ---- ---- ---- 17.09 -.01 17.10 12050 ---- ---- ---- ---- 17.44 UNCH 17.44 12100 ---- ---- ---- ---- 17.78 UNCH 17.78 12150 ---- ---- ---- ---- 18.13 +.01 18.12 12200 ---- ---- ---- ---- 18.48 +.01 18.47 12250 ---- ---- ---- ---- 18.84 +.02 18.82 12300 ---- ---- ---- ---- 19.19 +.02 19.17 12350 ---- ---- ---- ---- 19.55 +.03 19.52 12400 ---- ---- ---- ---- 19.92 +.04 19.88 12450 ---- ---- ---- ---- 20.28 +.04 20.24 12500 ---- ---- ---- ---- 20.65 +.05 20.60 12550 ---- ---- ---- ---- 21.02 +.06 20.96 12600 ---- ---- ---- ---- 21.39 +.06 21.33 12650 ---- ---- ---- ---- 21.77 +.07 21.70 12700 ---- ---- ---- ---- 22.14 +.07 22.07 12750 ---- ---- ---- ---- 22.52 +.08 22.44 12800 ---- ---- ---- ---- 22.90 +.08 22.82 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .04 -.02 .06 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .06 -.02 .08 6200 ---- ---- ---- ---- .07 -.01 .08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10600 ---- ---- ---- ---- 10.35 ---- ---- 10650 ---- ---- ---- ---- 10.61 -.14 10.75 10700 ---- ---- ---- ---- 10.88 -.13 11.01 10750 ---- ---- ---- ---- 11.15 -.13 11.28 10800 ---- ---- ---- ---- 11.43 -.12 11.55 10850 ---- ---- ---- ---- 11.70 -.13 11.83 10900 ---- ---- ---- ---- 11.98 -.12 12.10 10950 ---- ---- ---- ---- 12.27 -.12 12.39 11000 ---- ---- ---- ---- 12.56 -.11 12.67 11050 ---- ---- ---- ---- 12.85 -.11 12.96 11100 ---- ---- ---- ---- 13.14 -.11 13.25 11150 ---- ---- ---- ---- 13.44 -.10 13.54 11200 ---- ---- ---- ---- 13.74 -.10 13.84 11250 ---- ---- ---- ---- 14.04 -.10 14.14 11300 ---- ---- ---- ---- 14.35 -.09 14.44 11350 ---- ---- ---- ---- 14.66 -.09 14.75 11400 ---- ---- ---- ---- 14.97 -.09 15.06 11450 ---- ---- ---- ---- 15.29 -.08 15.37 11500 ---- ---- ---- ---- 15.61 -.07 15.68 11550 ---- ---- ---- ---- 15.93 -.07 16.00 11600 ---- ---- ---- ---- 16.26 -.06 16.32 11650 ---- ---- ---- ---- 16.58 -.06 16.64 11700 ---- ---- ---- ---- 16.91 -.06 16.97 11750 ---- ---- ---- ---- 17.25 -.05 17.30 11800 ---- ---- ---- ---- 17.58 -.05 17.63 11850 ---- ---- ---- ---- 17.92 -.04 17.96 11900 ---- ---- ---- ---- 18.26 -.04 18.30 11950 ---- ---- ---- ---- 18.61 -.03 18.64 12000 ---- ---- ---- ---- 18.95 -.03 18.98 12050 ---- ---- ---- ---- 19.30 -.02 19.32 12100 ---- ---- ---- ---- 19.66 -.01 19.67 12150 ---- ---- ---- ---- 20.01 -.01 20.02 12200 ---- ---- ---- ---- 20.37 UNCH 20.37 12250 ---- ---- ---- ---- 20.73 UNCH 20.73 12300 ---- ---- ---- ---- 21.09 +.01 21.08 12350 ---- ---- ---- ---- 21.45 +.01 21.44 12400 ---- ---- ---- ---- 21.82 +.02 21.80 12450 ---- ---- ---- ---- 22.19 +.02 22.17 12500 ---- ---- ---- ---- 22.56 +.03 22.53 12550 ---- ---- ---- ---- 22.93 +.03 22.90 12600 ---- ---- ---- ---- 23.31 +.04 23.27 12650 ---- ---- ---- ---- 23.68 +.04 23.64 5750 ---- ---- ---- ---- .06 -.02 .08 5800 ---- ---- ---- ---- .07 -.01 .08 5850 ---- ---- ---- ---- .08 -.01 .09 5900 ---- ---- ---- ---- .08 -.02 .10 5950 ---- ---- ---- ---- .09 -.02 .11 6000 ---- ---- ---- ---- .10 -.02 .12 6050 ---- ---- ---- ---- .11 -.02 .13 6100 ---- ---- ---- ---- .12 -.03 .15 6150 ---- ---- ---- ---- .13 -.03 .16 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10450 ---- ---- ---- ---- 10.99 ---- ---- 10500 ---- ---- ---- ---- 11.25 -.16 11.41 10550 ---- ---- ---- ---- 11.52 -.16 11.68 10600 ---- ---- ---- ---- 11.80 -.15 11.95 10650 ---- ---- ---- ---- 12.07 -.15 12.22 10700 ---- ---- ---- ---- 12.35 -.15 12.50 10750 ---- ---- ---- ---- 12.64 -.14 12.78 10800 ---- ---- ---- ---- 12.92 -.14 13.06 10850 ---- ---- ---- ---- 13.21 -.13 13.34 10900 ---- ---- ---- ---- 13.50 -.13 13.63 10950 ---- ---- ---- ---- 13.80 -.13 13.93 11000 ---- ---- ---- ---- 14.10 -.12 14.22 11050 ---- ---- ---- ---- 14.40 -.12 14.52 11100 ---- ---- ---- ---- 14.70 -.12 14.82 11150 ---- ---- ---- ---- 15.01 -.11 15.12 11200 ---- ---- ---- ---- 15.32 -.11 15.43 11250 ---- ---- ---- ---- 15.63 -.11 15.74 11300 ---- ---- ---- ---- 15.95 -.10 16.05 11350 ---- ---- ---- ---- 16.26 -.10 16.36 11400 ---- ---- ---- ---- 16.59 -.09 16.68 11450 ---- ---- ---- ---- 16.91 -.09 17.00 11500 ---- ---- ---- ---- 17.24 -.08 17.32 11550 ---- ---- ---- ---- 17.57 -.08 17.65 11600 ---- ---- ---- ---- 17.90 -.08 17.98 11650 ---- ---- ---- ---- 18.23 -.08 18.31 11700 ---- ---- ---- ---- 18.57 -.07 18.64 11750 ---- ---- ---- ---- 18.91 -.06 18.97 11800 ---- ---- ---- ---- 19.25 -.06 19.31 11850 ---- ---- ---- ---- 19.59 -.06 19.65 11900 ---- ---- ---- ---- 19.94 -.05 19.99 11950 ---- ---- ---- ---- 20.29 -.05 20.34 12000 ---- ---- ---- ---- 20.64 -.05 20.69 12050 ---- ---- ---- ---- 21.00 -.04 21.04 12100 ---- ---- ---- ---- 21.35 -.04 21.39 12150 ---- ---- ---- ---- 21.71 -.03 21.74 12200 ---- ---- ---- ---- 22.07 -.03 22.10 12250 ---- ---- ---- ---- 22.44 -.02 22.46 12300 ---- ---- ---- ---- 22.80 -.02 22.82 12350 ---- ---- ---- ---- 23.17 -.01 23.18 12400 ---- ---- ---- ---- 23.54 UNCH 23.54 12450 ---- ---- ---- ---- 23.91 UNCH 23.91 12500 ---- ---- ---- ---- 24.29 +.01 24.28 5700 ---- ---- ---- ---- .11 -.02 .13 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .13 -.03 .16 5850 ---- ---- ---- ---- .14 -.03 .17 5900 ---- ---- ---- ---- .16 -.03 .19 5950 ---- ---- ---- ---- .17 -.03 .20 6000 ---- ---- ---- ---- .18 -.04 .22 6050 ---- ---- ---- ---- .20 -.04 .24 6100 ---- ---- ---- ---- .22 -.03 .25 6150 ---- ---- ---- ---- .24 -.03 .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10400 ---- ---- ---- ---- 11.48 ---- ---- 10450 ---- ---- ---- ---- 11.75 -.11 11.86 10500 ---- ---- ---- ---- 12.01 -.12 12.13 10550 ---- ---- ---- ---- 12.29 -.10 12.39 10600 ---- ---- ---- ---- 12.56 -.11 12.67 10650 ---- ---- ---- ---- 12.84 -.10 12.94 10700 ---- ---- ---- ---- 13.12 -.10 13.22 10750 ---- ---- ---- ---- 13.41 -.09 13.50 10800 ---- ---- ---- ---- 13.69 -.09 13.78 10850 ---- ---- ---- ---- 13.98 -.09 14.07 10900 ---- ---- ---- ---- 14.28 -.08 14.36 10950 ---- ---- ---- ---- 14.57 -.08 14.65 11000 ---- ---- ---- ---- 14.87 -.07 14.94 11050 ---- ---- ---- ---- 15.17 -.07 15.24 11100 ---- ---- ---- ---- 15.48 -.06 15.54 11150 ---- ---- ---- ---- 15.78 -.06 15.84 11200 ---- ---- ---- ---- 16.09 -.06 16.15 11250 ---- ---- ---- ---- 16.41 -.05 16.46 11300 ---- ---- ---- ---- 16.72 -.05 16.77 11350 ---- ---- ---- ---- 17.04 -.04 17.08 11400 ---- ---- ---- ---- 17.36 -.04 17.40 11450 ---- ---- ---- ---- 17.68 -.04 17.72 11500 ---- ---- ---- ---- 18.01 -.03 18.04 11550 ---- ---- ---- ---- 18.34 -.02 18.36 11600 ---- ---- ---- ---- 18.67 -.02 18.69 11650 ---- ---- ---- ---- 19.00 -.02 19.02 11700 ---- ---- ---- ---- 19.34 -.01 19.35 11750 ---- ---- ---- ---- 19.68 UNCH 19.68 11800 ---- ---- ---- ---- 20.02 UNCH 20.02 11850 ---- ---- ---- ---- 20.36 UNCH 20.36 11900 ---- ---- ---- ---- 20.71 +.01 20.70 11950 ---- ---- ---- ---- 21.06 +.01 21.05 12000 ---- ---- ---- ---- 21.41 +.02 21.39 12050 ---- ---- ---- ---- 21.76 +.02 21.74 12100 ---- ---- ---- ---- 22.12 +.03 22.09 12150 ---- ---- ---- ---- 22.48 +.04 22.44 12200 ---- ---- ---- ---- 22.84 +.04 22.80 12250 ---- ---- ---- ---- 23.20 +.04 23.16 12300 ---- ---- ---- ---- 23.56 +.05 23.51 12350 ---- ---- ---- ---- 23.93 +.05 23.88 12400 ---- ---- ---- ---- 24.30 +.06 24.24 12450 ---- ---- ---- ---- 24.67 +.07 24.60 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10300 ---- ---- ---- ---- 12.02 ---- ---- 10350 ---- ---- ---- ---- 12.29 -.13 12.42 10400 ---- ---- ---- ---- 12.56 -.12 12.68 10450 ---- ---- ---- ---- 12.83 -.12 12.95 10500 ---- ---- ---- ---- 13.11 -.12 13.23 10550 ---- ---- ---- ---- 13.39 -.11 13.50 10600 ---- ---- ---- ---- 13.67 -.11 13.78 10650 ---- ---- ---- ---- 13.95 -.11 14.06 10700 ---- ---- ---- ---- 14.24 -.11 14.35 10750 ---- ---- ---- ---- 14.53 -.10 14.63 10800 ---- ---- ---- ---- 14.82 -.10 14.92 10850 ---- ---- ---- ---- 15.12 -.09 15.21 10900 ---- ---- ---- ---- 15.42 -.09 15.51 10950 ---- ---- ---- ---- 15.72 -.09 15.81 11000 ---- ---- ---- ---- 16.02 -.09 16.11 11050 ---- ---- ---- ---- 16.33 -.08 16.41 11100 ---- ---- ---- ---- 16.64 -.07 16.71 11150 ---- ---- ---- ---- 16.95 -.07 17.02 11200 ---- ---- ---- ---- 17.27 -.06 17.33 11250 ---- ---- ---- ---- 17.58 -.06 17.64 11300 ---- ---- ---- ---- 17.90 -.06 17.96 11350 ---- ---- ---- ---- 18.22 -.06 18.28 11400 ---- ---- ---- ---- 18.55 -.05 18.60 11450 ---- ---- ---- ---- 18.87 -.05 18.92 11500 ---- ---- ---- ---- 19.20 -.04 19.24 11550 ---- ---- ---- ---- 19.53 -.04 19.57 11600 ---- ---- ---- ---- 19.87 -.03 19.90 11650 ---- ---- ---- ---- 20.21 -.02 20.23 11700 ---- ---- ---- ---- 20.55 -.02 20.57 11750 ---- ---- ---- ---- 20.89 -.02 20.91 11800 ---- ---- ---- ---- 21.23 -.02 21.25 11850 ---- ---- ---- ---- 21.58 -.01 21.59 11900 ---- ---- ---- ---- 21.93 UNCH 21.93 11950 ---- ---- ---- ---- 22.28 UNCH 22.28 12000 ---- ---- ---- ---- 22.63 UNCH 22.63 12050 ---- ---- ---- ---- 22.99 +.01 22.98 12100 ---- ---- ---- ---- 23.34 +.01 23.33 12150 ---- ---- ---- ---- 23.70 +.02 23.68 12200 ---- ---- ---- ---- 24.06 +.02 24.04 12250 ---- ---- ---- ---- 24.43 +.03 24.40 12300 ---- ---- ---- ---- 24.79 +.03 24.76 12350 ---- ---- ---- ---- 25.16 +.04 25.12 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 17 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 19.00A 20.00 ---- ---- 1990 ---- ---- ---- 14.50A 20.00 ---- ---- 1995 17.50 19.75B 9.25A 9.25A 20.00 ---- 1 ---- 2000 ---- ---- ---- 3.75A 20.00 ---- ---- 2005 ---- ---- ---- 1.25A 20.00 ---- ---- 2010 10.25 10.25 .50A 3.00B .00 ---- 6 ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 10.00 14.00B .25A .25A .00 ---- 10 ---- 2025 10.25 10.25 .25A 1.00B .00 ---- 2 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 1.75 1.75 .25A .25A .00 ---- 13 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 .25 .25 .25 .25 .00 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECG APR 23 17 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 1.50 10.75B .25A .25A .00 ---- 5 ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 8.25 19.50B 8.25 6.25A 20.00 ---- 1 ---- 2015 9.75 19.75B 4.00A 4.00A 20.00 ---- 1 ---- 2020 11.25 19.75B 6.00A 6.00A 20.00 ---- 2 ---- 2025 12.25 19.75B 12.25 11.25A 20.00 ---- 1 ---- 2030 ---- ---- ---- 11.50A 20.00 ---- ---- 2035 17.50 19.75B 14.00A 14.00A 20.00 ---- 1 ---- 2040 ---- ---- ---- 16.25A 20.00 ---- ---- 2050 ---- ---- ---- 18.75A 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECH APR 23 17 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 ---- ---- ---- 13.25A 20.00 ---- ---- 407 ---- ---- ---- .75A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 4.25 4.25 .25A .25A .00 ---- 6 ---- 412 ---- ---- ---- .25A .00 ---- ---- 413 ---- ---- ---- .25A .00 ---- ---- 414 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 425 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 .25 .25 .25 .25 .00 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH APR 23 17 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 ---- ---- 407 ---- ---- ---- 1.50A 20.00 ---- ---- 408 ---- ---- ---- 2.00A 20.00 ---- ---- 409 ---- ---- ---- 2.75A 20.00 ---- ---- 410 ---- ---- ---- 4.25A 20.00 ---- ---- 411 ---- ---- ---- 6.00A 20.00 ---- ---- 412 ---- ---- ---- 8.25A 20.00 ---- ---- 413 ---- ---- ---- 10.25A 20.00 ---- ---- 414 ---- ---- ---- 12.00A 20.00 ---- ---- 415 ---- ---- ---- 14.00A 20.00 ---- ---- 420 ---- ---- ---- 19.25A 20.00 ---- ---- 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 ECI APR 23 17 EVT OPT ON SI SYN FT CALL 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 16.75A 20.00 ---- ---- 2500 ---- ---- ---- 6.75A 20.00 ---- ---- 2510 ---- ---- ---- 1.25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 8.00 8.00 .25A .25A .00 ---- 1 ---- 2555 ---- ---- ---- .25A .00 ---- ---- 2560 .25 .25 .25 .25 .00 ---- 50 ---- 2565 ---- ---- ---- .25A .00 ---- ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2580 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2625 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 .25 .25 .25 .25 .00 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECI APR 23 17 EVT OPT ON SI SYN FT PUT 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- 1.00A 20.00 ---- ---- 2520 5.00 19.75B 1.75A 1.75A 20.00 ---- 2 ---- 2525 ---- ---- ---- 2.00A 20.00 ---- ---- 2530 ---- ---- ---- 19.75B 20.00 ---- ---- 2535 ---- ---- ---- 3.25A 20.00 ---- ---- 2540 ---- ---- ---- 4.00A 20.00 ---- ---- 2545 ---- ---- ---- 5.00A 20.00 ---- ---- 2550 ---- ---- ---- 5.75A 20.00 ---- ---- 2555 ---- ---- ---- 7.00A 20.00 ---- ---- 2560 ---- ---- ---- 8.25A 20.00 ---- ---- 2565 ---- ---- ---- 9.25A 20.00 ---- ---- 2570 ---- ---- ---- 10.50A 20.00 ---- ---- 2580 ---- ---- ---- 12.75A 20.00 ---- ---- 2600 ---- ---- ---- 16.50A 20.00 ---- ---- 2625 ---- ---- ---- 18.75A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***