FINAL PRE-CLEARING PRICES AS OF 04/18/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1957.9 +13.2 1944.7 MAY23 ---- ---- ---- ---- 1955.0 +13.2 1941.8 JUN23 ---- ---- ---- ---- 1950.5 +13.2 1937.3 AUG23 ---- ---- ---- ---- 1946.4 +13.2 1933.2 OCT23 ---- ---- ---- ---- 1942.3 +13.2 1929.1 DEC23 ---- ---- ---- ---- 1938.2 +13.2 1925.0 FEB24 ---- ---- ---- ---- 1936.1 +13.2 1922.9 APR24 ---- ---- ---- ---- 1931.1 +13.2 1917.9 JUN24 ---- ---- ---- ---- 1926.1 +13.2 1912.9 AUG24 ---- ---- ---- ---- 1922.0 +13.2 1908.8 OCT24 ---- ---- ---- ---- 1917.9 +13.2 1904.7 DEC24 ---- ---- ---- ---- 1914.1 +13.2 1900.9 FEB25 ---- ---- ---- ---- 1912.0 +13.2 1898.8 JUN25 ---- ---- ---- ---- 1902.1 +13.2 1888.9 DEC25 ---- ---- ---- ---- 1890.1 +13.2 1876.9 JUN26 ---- ---- ---- ---- 1878.1 +13.2 1864.9 DEC26 ---- ---- ---- ---- 1870.1 +13.2 1856.9 JUN27 ---- ---- ---- ---- 1860.1 +13.2 1846.9 DEC27 ---- ---- ---- ---- 1850.1 +13.2 1836.9 JUN28 ---- ---- ---- ---- 1840.1 +13.2 1826.9 DEC28 ---- ---- ---- ---- 1830.1 +13.2 1816.9 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.37 -.16 243.53 1370 MAY23 ---- ---- ---- ---- 235.00 UNCH 235.00 1362 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1134 JLY23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 765 AUG23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 724 SEP23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 721 OCT23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 684 NOV23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 641 DEC23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 683 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 8084 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 358.18 -.38 358.56 100 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 ---- ---- ---- 2427.50B 2428.75 +51.00 16 2377.75 23 21 MAY23 2398.00 2434.50B 2398.00 2425.00A 2432.25 +51.00 30 2381.25 88 434 JUN23 2397.50 2443.50 2396.50 2442.00B 2438.75 +51.00 232 2387.75 241 983 JLY23 2399.75 2448.00 2390.50A 2447.25B 2445.00 +51.75 3297 2393.25 1151 1410 AUG23 2414.50 2455.50B 2399.50A 2447.25A 2452.50 +49.50 2688 2403.00 708 434 SEP23 2432.50 2465.50B 2408.00A 2455.75A 2462.00 +50.00 135 2412.00 154 48 OCT23 2451.50 2469.00 2451.50 2460.75A 2467.00 +50.00 100 2417.00 131 8 NOV23 ---- ---- ---- ---- 2489.25 +54.25 2435.00 DEC23 ---- ---- ---- 2503.25B 2505.00 +58.50 2 2446.50 11 JAN24 ---- ---- ---- ---- 2514.50 +58.75 2455.75 FEB24 ---- ---- ---- ---- 2525.25 +59.00 2466.25 MAR24 ---- ---- ---- ---- 2535.75 +59.25 2476.50 APR24 ---- ---- ---- ---- 2543.00 +59.50 2483.50 MAY24 ---- ---- ---- ---- 2550.00 +59.75 2490.25 JUN24 ---- ---- ---- ---- 2555.50 +60.25 2495.25 JLY24 ---- ---- ---- ---- 2565.25 +60.50 2504.75 AUG24 ---- ---- ---- ---- 2575.00 +60.75 2514.25 SEP24 ---- ---- ---- ---- 2584.25 +61.00 2523.25 OCT24 ---- ---- ---- ---- 2591.00 +61.25 2529.75 NOV24 ---- ---- ---- ---- 2602.50 +61.50 2541.00 DEC24 ---- ---- ---- ---- 2585.50 +61.75 2523.75 9 JAN25 ---- ---- ---- ---- 2591.75 +61.75 2530.00 FEB25 ---- ---- ---- ---- 2598.00 +61.75 2536.25 MAR25 ---- ---- ---- ---- 2604.00 +61.75 2542.25 APR25 ---- ---- ---- ---- 2612.00 +61.75 2550.25 MAY25 ---- ---- ---- ---- 2620.25 +61.75 2558.50 JUN25 ---- ---- ---- ---- 2627.75 +62.00 2565.75 JLY25 ---- ---- ---- ---- 2636.00 +62.00 2574.00 AUG25 ---- ---- ---- ---- 2643.25 +62.00 2581.25 SEP25 ---- ---- ---- ---- 2650.00 +62.00 2588.00 OCT25 ---- ---- ---- ---- 2657.50 +62.00 2595.50 NOV25 ---- ---- ---- ---- 2663.50 +62.00 2601.50 DEC25 ---- ---- ---- ---- 2670.75 +62.00 2608.75 JAN26 ---- ---- ---- ---- 2678.75 +62.00 2616.75 FEB26 ---- ---- ---- ---- 2686.75 +62.00 2624.75 MAR26 ---- ---- ---- ---- 2694.75 +62.00 2632.75 APR26 ---- ---- ---- ---- 2703.75 +62.00 2641.75 MAY26 ---- ---- ---- ---- 2711.75 +62.00 2649.75 JUN26 ---- ---- ---- ---- 2719.75 +62.00 2657.75 JLY26 ---- ---- ---- ---- 2727.75 +62.00 2665.75 AUG26 ---- ---- ---- ---- 2734.75 +62.00 2672.75 SEP26 ---- ---- ---- ---- 2742.75 +62.00 2680.75 OCT26 ---- ---- ---- ---- 2749.75 +62.00 2687.75 NOV26 ---- ---- ---- ---- 2757.75 +62.00 2695.75 DEC26 ---- ---- ---- ---- 2765.75 +62.00 2703.75 JAN27 ---- ---- ---- ---- 2775.75 +62.00 2713.75 FEB27 ---- ---- ---- ---- 2785.75 +62.00 2723.75 MAR27 ---- ---- ---- ---- 2795.75 +62.00 2733.75 APR27 ---- ---- ---- ---- 2806.75 +62.00 2744.75 MAY27 ---- ---- ---- ---- 2816.75 +62.00 2754.75 JUN27 ---- ---- ---- ---- 2826.75 +62.00 2764.75 JLY27 ---- ---- ---- ---- 2834.75 +62.00 2772.75 AUG27 ---- ---- ---- ---- 2848.75 +62.00 2786.75 SEP27 ---- ---- ---- ---- 2851.75 +62.00 2789.75 OCT27 ---- ---- ---- ---- 2858.75 +62.00 2796.75 NOV27 ---- ---- ---- ---- 2866.75 +62.00 2804.75 DEC27 ---- ---- ---- ---- 2874.75 +62.00 2812.75 JAN28 ---- ---- ---- ---- 2884.75 +62.00 2822.75 FEB28 ---- ---- ---- ---- 2894.75 +62.00 2832.75 MAR28 ---- ---- ---- ---- 2904.75 +62.00 2842.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6500 2496 3358 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25230 +.00021 .25209 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24300 UNCH .24300 2181 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 200 2214 SEP23 ---- ---- ---- ---- .24300 UNCH .24300 2155 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 200 2050 NOV23 ---- ---- ---- ---- .24200 UNCH .24200 1882 DEC23 ---- ---- ---- ---- .24279 UNCH .24279 1834 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 963 FEB24 .24500 .24500 .24500 .24500 .24500 UNCH 2 .24500 949 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 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 2 400 25482 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 808 JUN23 ---- ---- ---- ---- 500.00 UNCH 500.00 1 626 JLY23 ---- ---- ---- ---- 485.00 UNCH 485.00 757 AUG23 ---- ---- ---- ---- 485.00 UNCH 485.00 763 SEP23 ---- ---- ---- ---- 475.00 -10.00 485.00 668 OCT23 ---- ---- ---- ---- 460.00 -10.00 470.00 598 NOV23 ---- ---- ---- ---- 460.00 -10.00 470.00 624 DEC23 ---- ---- ---- ---- 460.00 -10.00 470.00 573 JAN24 ---- ---- 480.00A 480.00A 475.00 -10.00 485.00 50 FEB24 ---- ---- 480.00A 480.00A 475.00 -10.00 485.00 50 MAR24 ---- ---- 480.00A 480.00A 475.00 -10.00 485.00 50 APR24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 MAY24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 JUN24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5717 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.80 -.03 16.83 802 MAY23 ---- ---- ---- ---- 16.05 -.60 16.65 715 JUN23 ---- ---- ---- ---- 15.83 -.52 16.35 819 JLY23 ---- ---- 16.65A 16.65A 15.70 -1.20 16.90 980 AUG23 ---- ---- ---- ---- 15.50 -.80 16.30 899 SEP23 ---- ---- ---- ---- 15.25 -.65 15.90 13 937 OCT23 ---- ---- ---- ---- 15.50 -.85 16.35 919 NOV23 ---- ---- ---- ---- 15.50 -.85 16.35 887 DEC23 ---- ---- ---- ---- 15.50 -.85 16.35 840 JAN24 ---- ---- 16.55A 16.55A 15.75 -.84 16.59 935 FEB24 ---- ---- 16.55A 16.55A 15.88 -.71 16.59 971 MAR24 ---- ---- 16.55A 16.55A 15.88 -.71 16.59 949 APR24 ---- ---- 16.55A 16.55A 15.93 -.77 16.70 847 MAY24 ---- ---- 16.55A 16.55A 16.05 -.65 16.70 849 JUN24 ---- ---- ---- ---- 16.05 -.70 16.75 756 JLY24 ---- ---- 16.75A 16.75A 16.23 -.63 16.86 25 562 AUG24 ---- ---- 16.75A 16.75A 16.23 -.63 16.86 25 549 SEP24 ---- ---- 16.75A 16.75A 16.35 -.51 16.86 25 539 OCT24 ---- ---- ---- ---- 16.09 -.78 16.87 45 757 NOV24 ---- ---- ---- ---- 16.09 -.78 16.87 45 757 DEC24 ---- ---- ---- ---- 16.07 -.80 16.87 45 709 JAN25 ---- ---- ---- ---- 16.65 -.98 17.63 353 FEB25 ---- ---- ---- ---- 16.65 -1.10 17.75 353 MAR25 ---- ---- ---- ---- 16.65 -1.10 17.75 277 APR25 ---- ---- ---- ---- 17.37 -.63 18.00 152 MAY25 ---- ---- ---- ---- 17.37 -.63 18.00 152 JUN25 ---- ---- ---- ---- 17.28 -.72 18.00 65 JLY25 ---- ---- ---- ---- 17.20 -1.10 18.30 80 AUG25 ---- ---- ---- ---- 17.20 -1.10 18.30 80 SEP25 ---- ---- ---- ---- 17.50 -.80 18.30 80 OCT25 ---- ---- ---- ---- 16.98 -1.45 18.43 25 NOV25 ---- ---- ---- ---- 16.98 -1.45 18.43 25 DEC25 ---- ---- ---- ---- 16.98 -1.45 18.43 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 223 18645 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.08 -.12 330.20 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 2295 JUN23 ---- ---- ---- ---- 320.00 -10.00 330.00 2126 JLY23 ---- ---- ---- ---- 302.55 UNCH 302.55 51 1710 AUG23 ---- ---- ---- ---- 302.00 UNCH 302.00 50 1696 SEP23 ---- ---- ---- ---- 302.00 UNCH 302.00 50 1656 OCT23 ---- ---- ---- ---- 302.00 UNCH 302.00 50 1388 NOV23 ---- ---- ---- ---- 302.00 UNCH 302.00 50 1241 DEC23 ---- ---- ---- ---- 302.00 UNCH 302.00 50 1249 JAN24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 177 FEB24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 126 MAR24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 126 APR24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 86 MAY24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 86 JUN24 ---- ---- ---- ---- 301.39 UNCH 301.39 45 86 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 61 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 61 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 61 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 61 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 55 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 20 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 691 16866 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 840.00 840.00 840.00 840.00 840.00 -8.00 5 848.00 563 MAY23 800.00 800.00 800.00 800.00 800.00 UNCH 16 800.00 670 JUN23 ---- ---- ---- ---- 765.00 -10.00 775.00 8 1151 JLY23 750.00 750.00 750.00 750.00 750.00 -5.00 5 755.00 1 663 AUG23 ---- ---- ---- ---- 730.00 -10.00 740.00 3 796 SEP23 ---- ---- ---- ---- 725.00 -10.00 735.00 656 OCT23 ---- ---- ---- ---- 720.00 -10.00 730.00 270 NOV23 ---- ---- ---- ---- 720.00 -10.00 730.00 1087 DEC23 ---- ---- ---- ---- 715.00 -10.00 725.00 273 JAN24 ---- ---- ---- ---- 720.00 -10.00 730.00 85 FEB24 ---- ---- ---- ---- 720.00 -10.00 730.00 85 MAR24 ---- ---- ---- ---- 720.00 -10.00 730.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 12 6384 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- 428.00A 428.00A 433.00 -3.00 436.00 3 MAY23 ---- ---- 419.00A 419.00A 425.00 -5.00 430.00 3 JUN23 ---- ---- ---- 412.00B ---- UNCH 460.00 JLY23 ---- ---- 417.00A 417.00A 425.00 -5.00 430.00 3 AUG23 410.00 410.00 410.00 410.00 410.00 -20.00 2 430.00 3 SEP23 410.00 410.00 410.00 410.00 410.00 -20.00 2 430.00 4 OCT23 410.00 415.00 410.00 415.00 415.00 -15.00 5 430.00 4 NOV23 410.00 410.00 410.00 410.00 410.00 -20.00 1 430.00 1 DEC23 410.00 410.00 410.00 410.00 410.00 -20.00 3 430.00 1 JAN24 410.00 410.00 410.00 410.00 410.00 ---- 1 ---- FEB24 410.00 410.00 410.00 410.00 410.00 ---- 1 ---- MAR24 410.00 410.00 410.00 410.00 410.00 ---- 3 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 22 GC Gold Futures APR23 1996.9 2006.1 1996.9 2005.0B 2007.4 +13.2 72 1994.2 554 630 MAY23 1997.1 2013.4 1994.5 2008.5B 2010.3 +12.7 221 1997.6 741 1778 JUN23 2007.9 2024.6 2003.3 2017.8 2019.7 +12.7 161342 2007.0 183425 402203 AUG23 2025.8 2043.2 2023.0 2036.0A 2038.5 +12.8 3012 2025.7 2842 35812 OCT23 2049.6 2060.8 2042.0 2057.9B 2057.0 +12.9 511 2044.1 298 9522 DEC23 2061.8 2079.2 2059.6 2073.0B 2075.0 +12.8 469 2062.2 971 26023 FEB24 2084.1 2092.2 2084.1 2092.1B 2092.2 +12.6 178 2079.6 217 3426 APR24 2108.0 2108.2 2108.0 2108.3B 2108.9 +12.8 18 2096.1 8 890 JUN24 2123.2 2123.2 2114.1 2128.4B 2124.9 +12.8 21 2112.1 4 692 AUG24 ---- ---- ---- 2123.8A 2139.4 +12.9 2 2126.5 2 52 OCT24 ---- ---- ---- 2153.4B 2151.7 +12.9 2138.8 32 DEC24 ---- ---- ---- 2166.5B 2165.0 +13.0 2152.0 1 458 FEB25 ---- ---- ---- ---- 2181.0 +13.3 2167.7 JUN25 ---- ---- ---- ---- 2201.9 +13.7 2188.2 4 DEC25 ---- ---- ---- 2221.2B 2228.1 +13.7 2214.4 8 JUN26 ---- ---- ---- ---- 2242.6 +13.7 2228.9 DEC26 ---- ---- ---- ---- 2266.9 +13.7 2253.2 2 JUN27 ---- ---- ---- ---- 2281.4 +13.7 2267.7 DEC27 ---- ---- ---- ---- 2303.7 +13.7 2290.0 JUN28 ---- ---- ---- ---- 2315.3 +13.7 2301.6 DEC28 ---- ---- ---- ---- 2334.6 +13.7 2320.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165846 189063 481532 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2012.1 +3.3 2008.8 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 .0 .1 .0 .1B .0 UNCH 626 .0 AUG23 .0 .0 -.1 -.1 .0 UNCH 10 .0 DEC23 .0 .1 .0 .1 .0 UNCH 22 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 GSP APR 23 LONDON SPOT GOLD 20 ---- ---- ---- ---- 2007.19 +12.19 1995.00 21 ---- ---- ---- ---- 2007.20 +12.20 1995.00 24 ---- ---- ---- ---- 2007.20 +12.20 1995.00 25 ---- ---- ---- ---- 2007.20 +12.20 1995.00 26 ---- ---- ---- ---- 2007.19 +12.24 1994.95 27 ---- ---- ---- ---- 2007.19 +12.24 1994.95 28 ---- ---- ---- ---- 2007.19 +12.24 1994.95 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 2007.19 +12.24 1994.95 03 ---- ---- ---- ---- 2007.19 +12.24 1994.95 04 ---- ---- ---- ---- 2007.19 ---- ---- 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 4.0600 4.0890 4.0600 4.0820A 4.0895 +.0235 58 4.0660 374 2361 MAY23 4.0750 4.1050 4.0585 4.0900 4.0915 +.0255 48697 4.0660 62392 59514 JUN23 4.0740 4.1055B 4.0660 4.0925 4.0940 +.0265 903 4.0675 781 3160 JLY23 4.0785 4.1090 4.0650 4.0955 4.0965 +.0270 23236 4.0695 28412 89119 AUG23 4.0830 4.0985 4.0830 4.0985 4.0990 +.0280 55 4.0710 38 907 SEP23 4.0720 4.1110 4.0705 4.0985A 4.0995 +.0270 4945 4.0725 4859 20639 OCT23 4.0995 4.0995 4.0995 4.1020B 4.1035 +.0270 10 4.0765 84 537 NOV23 ---- 4.0955B ---- 4.1135B 4.1055 +.0275 5 4.0780 5 492 DEC23 4.0800 4.1135 4.0735 4.0995A 4.1030 +.0285 3975 4.0745 2831 22915 JAN24 ---- 4.0940B ---- 4.1120B 4.1055 +.0280 3 4.0775 11 243 FEB24 ---- 4.0940B ---- 4.1140B 4.1065 +.0280 2 4.0785 401 MAR24 4.0875 4.1055 4.0820 4.1070B 4.1035 +.0295 788 4.0740 690 5073 APR24 ---- 4.0895B ---- 4.1025B 4.1055 +.0295 4.0760 339 MAY24 4.0940 4.0955 4.0940 4.0985B 4.1005 +.0295 11 4.0710 44 641 JUN24 ---- 4.0850B ---- 4.0850B 4.1010 +.0295 4.0715 322 JLY24 ---- ---- ---- 4.0790B 4.0965 +.0295 4.0670 18 485 AUG24 ---- 4.0795B ---- 4.0795B 4.0965 +.0295 4.0670 121 SEP24 ---- 4.0755B ---- 4.0755B 4.0925 +.0295 4.0630 6 173 OCT24 ---- 4.0695B ---- 4.0695B 4.0900 +.0295 4.0605 95 NOV24 ---- ---- ---- 4.0685B 4.0920 +.0290 4.0630 119 DEC24 ---- 4.0655B ---- 4.0860B 4.0845 +.0290 4.0555 4 281 JAN25 ---- ---- ---- ---- 4.0845 +.0290 4.0555 93 FEB25 ---- ---- ---- 4.0710B 4.0900 +.0290 4.0610 MAR25 ---- ---- ---- 4.0560B 4.0755 +.0290 4.0465 5 14 MAY25 ---- ---- ---- ---- 4.0745 +.0285 4.0460 JLY25 ---- ---- ---- ---- 4.0740 +.0285 4.0455 SEP25 ---- ---- ---- ---- 4.0735 +.0285 4.0450 DEC25 ---- ---- ---- ---- 4.0730 +.0285 4.0445 MAR26 ---- ---- ---- ---- 4.0890 +.0285 4.0605 MAY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 JLY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 SEP26 ---- ---- ---- ---- 4.1135 +.0285 4.0850 DEC26 ---- ---- ---- ---- 4.1240 +.0285 4.0955 2 MAR27 ---- ---- ---- ---- 4.1215 +.0285 4.0930 MAY27 ---- ---- ---- ---- 4.1190 +.0285 4.0905 JLY27 ---- ---- ---- ---- 4.1165 +.0285 4.0880 SEP27 ---- ---- ---- ---- 4.1140 +.0285 4.0855 DEC27 ---- ---- ---- ---- 4.1265 +.0285 4.0980 MAR28 ---- ---- ---- ---- 4.1240 +.0285 4.0955 MAY28 ---- ---- ---- ---- 4.1215 +.0285 4.0930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82688 100554 208046 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 238 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 238 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0740 -.0185 4.0925 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0668 +.0113 4.0555 1367 MAY23 ---- ---- ---- ---- 4.0917 +.0256 4.0661 132 1572 JUN23 ---- ---- ---- ---- 4.0942 +.0265 4.0677 1033 JLY23 ---- ---- ---- ---- 4.0968 +.0271 4.0697 874 AUG23 ---- ---- ---- ---- 4.0990 +.0279 4.0711 827 SEP23 ---- ---- ---- ---- 4.0999 +.0270 4.0729 1058 OCT23 ---- ---- ---- ---- 4.1037 +.0271 4.0766 1058 NOV23 ---- ---- ---- ---- 4.1053 +.0276 4.0777 1028 DEC23 ---- ---- ---- ---- 4.1033 +.0285 4.0748 1042 JAN24 ---- ---- ---- ---- 4.1056 +.0280 4.0776 1099 FEB24 ---- ---- ---- ---- 4.1062 +.0281 4.0781 542 MAR24 ---- ---- ---- ---- 4.1037 +.0295 4.0742 498 APR24 ---- ---- ---- ---- 4.1050 +.0295 4.0755 498 MAY24 ---- ---- ---- ---- 4.1005 +.0295 4.0710 498 JUN24 ---- ---- ---- ---- 4.1005 +.0295 4.0710 498 JLY24 ---- ---- ---- ---- 4.0965 +.0295 4.0670 498 AUG24 ---- ---- ---- ---- 4.0961 +.0295 4.0666 SEP24 ---- ---- ---- ---- 4.0923 +.0295 4.0628 OCT24 ---- ---- ---- ---- 4.0902 +.0295 4.0607 NOV24 ---- ---- ---- ---- 4.0913 +.0290 4.0623 DEC24 ---- ---- ---- ---- 4.0845 +.0290 4.0555 JAN25 ---- ---- ---- ---- 4.0850 +.0290 4.0560 FEB25 ---- ---- ---- ---- 4.0885 +.0290 4.0595 MAR25 ---- ---- ---- ---- 4.0755 +.0290 4.0465 MAY25 ---- ---- ---- ---- 4.0745 +.0285 4.0460 JLY25 ---- ---- ---- ---- 4.0740 +.0285 4.0455 SEP25 ---- ---- ---- ---- 4.0735 +.0285 4.0450 DEC25 ---- ---- ---- ---- 4.0730 +.0285 4.0445 MAR26 ---- ---- ---- ---- 4.0890 +.0285 4.0605 MAY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 JLY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 SEP26 ---- ---- ---- ---- 4.1135 +.0285 4.0850 DEC26 ---- ---- ---- ---- 4.1240 +.0285 4.0955 MAR27 ---- ---- ---- ---- 4.1215 +.0285 4.0930 MAY27 ---- ---- ---- ---- 4.1190 +.0285 4.0905 JLY27 ---- ---- ---- ---- 4.1165 +.0285 4.0880 SEP27 ---- ---- ---- ---- 4.1140 +.0285 4.0855 DEC27 ---- ---- ---- ---- 4.1265 +.0285 4.0980 MAR28 ---- ---- ---- ---- 4.1240 +.0285 4.0955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 13990 HGT COPPER TAS FUTURES MAY23 .0000 .0005 .0000 .0000 .0000 UNCH 1251 .0000 JLY23 .0000 .0000 -.0010 .0000 .0000 UNCH 307 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 12 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 89 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1659 HRC NYMEX STEEL FUTURES APR23 1176.00 1180.00 1175.00 1180.00 1175.00 UNCH 17 1175.00 36 5077 MAY23 1117.00 1124.00 1115.00 1118.00 1122.00 +2.00 70 1120.00 251 5989 JUN23 1015.00 1023.00 1010.00 1018.00A 1015.00 UNCH 50 1015.00 323 4722 JLY23 935.00 940.00 935.00 936.00 935.00 -3.00 13 938.00 237 2543 AUG23 896.00 897.00 893.00 895.00 895.00 -5.00 29 900.00 89 2339 SEP23 867.00 870.00 865.00 865.00 870.00 +1.00 58 869.00 30 2375 OCT23 850.00 853.00 850.00 853.00 853.00 -3.00 38 856.00 7 1775 NOV23 ---- ---- 839.00A 839.00A 839.00 -5.00 844.00 5 1611 DEC23 ---- ---- 834.00A 834.00A 833.00 -5.00 838.00 1585 JAN24 ---- ---- ---- ---- 838.00 -5.00 843.00 187 FEB24 ---- ---- ---- ---- 838.00 -5.00 843.00 355 MAR24 ---- ---- ---- ---- 833.00 -5.00 838.00 129 APR24 ---- ---- ---- ---- 847.00 -5.00 852.00 130 MAY24 ---- ---- ---- ---- 848.00 -5.00 853.00 160 JUN24 ---- ---- ---- ---- 845.00 -5.00 850.00 60 JLY24 ---- ---- ---- ---- 845.00 -5.00 850.00 AUG24 ---- ---- ---- ---- 845.00 -5.00 850.00 75 SEP24 ---- ---- ---- ---- 845.00 -5.00 850.00 OCT24 ---- ---- ---- ---- 845.00 -5.00 850.00 NOV24 ---- ---- ---- ---- 845.00 -5.00 850.00 25 DEC24 ---- ---- ---- ---- 845.00 -5.00 850.00 JAN25 ---- ---- ---- ---- 845.00 -5.00 850.00 FEB25 ---- ---- ---- ---- 845.00 -5.00 850.00 MAR25 ---- ---- ---- ---- 845.00 -5.00 850.00 APR25 ---- ---- ---- ---- 845.00 -5.00 850.00 MAY25 ---- ---- ---- ---- 845.00 -5.00 850.00 JUN25 ---- ---- ---- ---- 845.00 -5.00 850.00 JLY25 ---- ---- ---- ---- 845.00 -5.00 850.00 AUG25 ---- ---- ---- ---- 845.00 -5.00 850.00 SEP25 ---- ---- ---- ---- 845.00 -5.00 850.00 OCT25 ---- ---- ---- ---- 845.00 -5.00 850.00 NOV25 ---- ---- ---- ---- 845.00 -5.00 850.00 DEC25 ---- ---- ---- ---- 845.00 -5.00 850.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 275 978 29137 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 UNCH 46.50 9 MAY23 ---- ---- ---- ---- 50.00 -1.00 51.00 9 JUN23 ---- ---- ---- ---- 49.00 UNCH 49.00 66 JLY23 ---- ---- ---- ---- 48.00 UNCH 48.00 146 AUG23 ---- ---- ---- ---- 47.00 UNCH 47.00 135 SEP23 ---- ---- ---- ---- 46.00 UNCH 46.00 125 OCT23 ---- ---- ---- ---- 46.00 +1.00 45.00 10 217 NOV23 ---- ---- ---- ---- 46.00 +1.00 45.00 10 229 DEC23 ---- ---- ---- ---- 46.00 +1.00 45.00 10 153 JAN24 ---- ---- ---- ---- 46.00 UNCH 46.00 56 FEB24 ---- ---- ---- ---- 46.00 UNCH 46.00 56 MAR24 ---- ---- ---- ---- 46.00 UNCH 46.00 54 APR24 ---- ---- ---- ---- 46.00 UNCH 46.00 10 64 MAY24 ---- ---- ---- ---- 46.00 UNCH 46.00 10 64 JUN24 ---- ---- ---- ---- 46.00 UNCH 46.00 10 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 60 1488 MGC Micro Gold Futures APR23 2001.4 2001.4 2001.4 1991.4A 2007.4 +13.2 1 1994.2 658 3254 JUN23 2006.6 2024.7 2003.4 2017.7 2019.7 +12.7 71794 2007.0 80949 18506 AUG23 2025.1 2043.2 2022.5 2036.1A 2038.5 +12.8 655 2025.7 1374 1907 OCT23 2044.1 2059.9 2041.4 2055.2 2057.0 +12.9 42 2044.1 88 398 DEC23 2063.5 2078.3 2060.0 2071.9A 2075.0 +12.8 63 2062.2 69 530 FEB24 2088.2 2094.3 2085.5 2093.4B 2092.2 +12.6 11 2079.6 17 156 APR24 2107.8 2114.2 2094.9 2109.3A 2108.9 +12.8 8 2096.1 14 40 JUN24 ---- ---- ---- 2123.5B 2124.9 +12.8 2112.1 21 17 AUG24 ---- ---- ---- 2132.7B 2139.4 +12.9 2126.5 1 OCT24 ---- ---- ---- ---- 2151.7 +12.9 2138.8 1 DEC24 ---- ---- ---- 2160.9B 2165.0 +13.0 2152.0 5 FEB25 ---- ---- ---- ---- 2181.0 +13.3 2167.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72574 83190 24815 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0740 4.1045 4.0595 4.0905A 4.0915 +.0255 3515 4.0660 4455 1763 JUN23 4.0805 4.1265 4.0700 4.1050A 4.0940 +.0265 23 4.0675 63 130 JLY23 4.0775 4.1080B 4.0660 4.0945B 4.0965 +.0270 377 4.0695 441 539 AUG23 ---- ---- ---- ---- 4.0990 +.0280 4.0710 SEP23 4.0700 4.1005 4.0700 4.1060B 4.0995 +.0270 87 4.0725 8 44 OCT23 ---- ---- ---- ---- 4.1035 +.0270 4.0765 NOV23 ---- ---- ---- ---- 4.1055 +.0275 4.0780 DEC23 ---- ---- ---- ---- 4.1030 +.0285 4.0745 4 JAN24 ---- ---- ---- ---- 4.1055 +.0280 4.0775 FEB24 ---- ---- ---- ---- 4.1065 +.0280 4.0785 MAR24 ---- ---- ---- ---- 4.1035 +.0295 4.0740 1 APR24 ---- ---- ---- ---- 4.1055 +.0295 4.0760 MAY24 ---- ---- ---- ---- 4.1005 +.0295 4.0710 JUN24 ---- ---- ---- ---- 4.1010 +.0295 4.0715 JLY24 ---- ---- ---- ---- 4.0965 +.0295 4.0670 AUG24 ---- ---- ---- ---- 4.0965 +.0295 4.0670 SEP24 ---- ---- ---- ---- 4.0925 +.0295 4.0630 OCT24 ---- ---- ---- ---- 4.0900 +.0295 4.0605 NOV24 ---- ---- ---- ---- 4.0920 +.0290 4.0630 DEC24 ---- ---- ---- ---- 4.0845 +.0290 4.0555 JAN25 ---- ---- ---- ---- 4.0845 +.0290 4.0555 FEB25 ---- ---- ---- ---- 4.0900 +.0290 4.0610 MAR25 ---- ---- ---- ---- 4.0755 +.0290 4.0465 MAY25 ---- ---- ---- ---- 4.0745 +.0285 4.0460 JLY25 ---- ---- ---- ---- 4.0740 +.0285 4.0455 SEP25 ---- ---- ---- ---- 4.0735 +.0285 4.0450 DEC25 ---- ---- ---- ---- 4.0730 +.0285 4.0445 MAR26 ---- ---- ---- ---- 4.0890 +.0285 4.0605 MAY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 JLY26 ---- ---- ---- ---- 4.1015 +.0285 4.0730 SEP26 ---- ---- ---- ---- 4.1135 +.0285 4.0850 DEC26 ---- ---- ---- ---- 4.1240 +.0285 4.0955 MAR27 ---- ---- ---- ---- 4.1215 +.0285 4.0930 MAY27 ---- ---- ---- ---- 4.1190 +.0285 4.0905 JLY27 ---- ---- ---- ---- 4.1165 +.0285 4.0880 SEP27 ---- ---- ---- ---- 4.1140 +.0285 4.0855 DEC27 ---- ---- ---- ---- 4.1265 +.0285 4.0980 MAR28 ---- ---- ---- ---- 4.1240 +.0285 4.0955 MAY28 ---- ---- ---- ---- 4.1215 +.0285 4.0930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4002 4967 2481 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 75.66 -.40 76.06 105 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 ---- ---- ---- ---- 19.25 +.50 18.75 20 JLY23 ---- ---- ---- ---- 19.75 UNCH 19.75 11 OCT23 ---- ---- ---- ---- 20.38 UNCH 20.38 17 NOV23 ---- ---- ---- ---- 20.38 UNCH 20.38 17 DEC23 ---- ---- ---- ---- 20.38 UNCH 20.38 23 JAN24 ---- ---- ---- ---- 20.63 UNCH 20.63 23 FEB24 ---- ---- ---- ---- 20.63 UNCH 20.63 23 MAR24 ---- ---- ---- ---- 20.63 UNCH 20.63 17 APR24 ---- ---- ---- ---- 21.13 UNCH 21.13 17 MAY24 ---- ---- ---- ---- 21.23 UNCH 21.23 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 4.0740 4.1040B 4.0600 4.0900 4.0920 +.0260 162 4.0660 273 282 JUN23 4.0840 4.0840 4.0840 4.0640A 4.0940 +.0260 2 4.0680 5 20 JLY23 4.0840 4.1080B 4.0680A 4.1060B 4.0960 +.0260 11 4.0700 33 54 AUG23 ---- ---- ---- ---- 4.1000 +.0280 4.0720 SEP23 4.0840 4.1080B 4.0700A 4.1080B 4.1000 +.0280 6 4.0720 5 10 OCT23 ---- ---- ---- ---- 4.1040 +.0280 4.0760 NOV23 ---- ---- ---- ---- 4.1060 +.0280 4.0780 DEC23 ---- ---- ---- ---- 4.1040 +.0300 4.0740 JAN24 ---- ---- ---- ---- 4.1060 +.0280 4.0780 FEB24 ---- ---- ---- ---- 4.1060 +.0280 4.0780 MAR24 ---- ---- ---- ---- 4.1040 +.0300 4.0740 APR24 ---- ---- ---- ---- 4.1060 +.0300 4.0760 MAY24 ---- ---- ---- ---- 4.1000 +.0280 4.0720 JUN24 ---- ---- ---- ---- 4.1020 +.0300 4.0720 JLY24 ---- ---- ---- ---- 4.0960 +.0280 4.0680 AUG24 ---- ---- ---- ---- 4.0960 +.0280 4.0680 SEP24 ---- ---- ---- ---- 4.0920 +.0280 4.0640 OCT24 ---- ---- ---- ---- 4.0900 +.0300 4.0600 NOV24 ---- ---- ---- ---- 4.0920 +.0280 4.0640 DEC24 ---- ---- ---- ---- 4.0840 +.0280 4.0560 JAN25 ---- ---- ---- ---- 4.0840 +.0280 4.0560 FEB25 ---- ---- ---- ---- 4.0900 +.0280 4.0620 MAR25 ---- ---- ---- ---- 4.0760 +.0300 4.0460 MAY25 ---- ---- ---- ---- 4.0740 +.0280 4.0460 JLY25 ---- ---- ---- ---- 4.0740 +.0280 4.0460 SEP25 ---- ---- ---- ---- 4.0740 +.0280 4.0460 DEC25 ---- ---- ---- ---- 4.0740 +.0300 4.0440 MAR26 ---- ---- ---- ---- 4.0900 +.0300 4.0600 MAY26 ---- ---- ---- ---- 4.1020 +.0280 4.0740 JLY26 ---- ---- ---- ---- 4.1020 +.0280 4.0740 SEP26 ---- ---- ---- ---- 4.1140 +.0280 4.0860 DEC26 ---- ---- ---- ---- 4.1240 +.0280 4.0960 MAR27 ---- ---- ---- ---- 4.1220 +.0280 4.0940 MAY27 ---- ---- ---- ---- 4.1200 +.0300 4.0900 JLY27 ---- ---- ---- ---- 4.1160 +.0280 4.0880 SEP27 ---- ---- ---- ---- 4.1140 +.0280 4.0860 DEC27 ---- ---- ---- ---- 4.1260 +.0280 4.0980 MAR28 ---- ---- ---- ---- 4.1240 +.0280 4.0960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 316 366 QI E-Mini Silver Futures MAY23 25.1125 25.4375 25.0250 25.2750 25.2630 +.1750 274 25.0880 413 222 JLY23 25.3375 25.6500 25.2625 25.5000B 25.4840 +.1770 62 25.3070 125 192 SEP23 25.6375 25.8500B 25.4750A 25.8500B 25.7030 +.1770 2 25.5260 5 23 DEC23 25.9500 26.1625B 25.8000A 26.1625B 26.0200 +.1810 4 25.8390 9 29 JAN24 25.9875 26.1000 25.9875 26.1500B 26.1320 +.1870 2 25.9450 1 1 MAR24 ---- ---- ---- 26.2375B 26.3270 +.1820 26.1450 2 MAY24 ---- ---- ---- 26.4750B 26.5270 +.1870 26.3400 4 JLY24 ---- ---- ---- ---- 26.7010 +.2100 26.4910 SEP24 ---- ---- ---- ---- 26.8600 +.2100 26.6500 DEC24 ---- ---- ---- ---- 27.1610 +.2100 26.9510 JAN25 ---- ---- ---- ---- 27.2810 +.2100 27.0710 TOTAL EST.VOL VOLUME OPEN INT TOTAL 344 553 473 QO E-Mini Gold Futures JUN23 2007.25 2024.50 2003.50A 2017.50 2019.70 +12.70 1499 2007.00 1835 893 AUG23 2026.25 2041.75 2025.25 2042.75B 2038.50 +12.80 11 2025.70 17 50 OCT23 ---- ---- ---- 2061.25B 2057.00 +12.90 2044.10 2 9 DEC23 2064.25 2075.50 2064.25 2079.25B 2075.00 +12.80 7 2062.20 3 46 FEB24 2098.50 2098.50 2098.50 2092.75A 2092.20 +12.60 1 2079.60 12 APR24 ---- ---- ---- 2093.25A 2108.90 +12.80 2096.10 1 28 JUN24 ---- ---- ---- 2126.75B 2124.90 +12.80 2112.10 4 AUG24 ---- ---- ---- ---- 2139.40 +12.90 2126.50 OCT24 ---- ---- ---- ---- 2151.70 +12.90 2138.80 2 DEC24 ---- ---- ---- 2158.00B 2165.00 +13.00 2152.00 3 FEB25 ---- ---- ---- ---- 2181.00 +13.30 2167.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1518 1858 1047 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 444.85 -1.60 446.45 33 MAY23 ---- ---- ---- ---- 448.15 -1.60 449.75 JUN23 444.65 444.95 444.25A 444.25A 444.85 -1.60 37 446.45 103 298 AUG23 ---- ---- ---- ---- 445.50 -1.60 447.10 OCT23 ---- ---- ---- ---- 446.15 -1.60 447.75 DEC23 ---- ---- ---- ---- 446.80 -1.60 448.40 FEB24 ---- ---- ---- ---- 447.45 -1.60 449.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 103 331 SGU Shanghai Gold (USD) Futures APR23 ---- ---- 2015.10A 2015.10A 2010.80 -11.10 2021.90 10 41 MAY23 ---- ---- ---- ---- 2017.30 -11.10 2028.40 JUN23 2020.20 2021.60B 2009.90A 2020.50B 2020.20 -11.10 37 2031.30 92 365 AUG23 ---- ---- ---- ---- 2020.80 -11.10 2031.90 OCT23 ---- ---- ---- ---- 2021.40 -11.10 2032.50 DEC23 ---- ---- ---- ---- 2022.00 -11.10 2033.10 FEB24 ---- ---- ---- ---- 2022.60 -11.10 2033.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 102 406 SI Silver Futures APR23 25.180 25.300 25.160 25.260A 25.248 +.195 44 25.053 18 MAY23 25.125 25.430 25.030 25.290 25.263 +.175 46979 25.088 64634 71895 JUN23 25.210 25.530B 25.170 25.345A 25.368 +.171 182 25.197 54 155 JLY23 25.350 25.645 25.250A 25.500 25.484 +.177 12515 25.307 12281 69899 SEP23 25.580 25.835B 25.500 25.735B 25.703 +.177 812 25.526 1070 9082 DEC23 25.875 26.135 25.785 25.995A 26.020 +.181 466 25.839 517 5491 JAN24 ---- ---- ---- 26.220B 26.132 +.187 1 25.945 2 147 MAR24 26.240 26.320 26.240 26.350B 26.327 +.182 68 26.145 76 910 MAY24 26.505 26.570B 26.495 26.540B 26.527 +.187 9 26.340 2 239 JLY24 ---- ---- ---- 26.820B 26.701 +.210 26.491 7 SEP24 ---- ---- ---- ---- 26.860 +.210 26.650 DEC24 ---- ---- ---- ---- 27.161 +.210 26.951 10 JAN25 ---- ---- ---- ---- 27.281 +.210 27.071 JLY25 ---- ---- ---- ---- 27.324 +.210 27.114 3 DEC25 ---- ---- ---- ---- 27.436 +.210 27.226 JLY26 ---- ---- ---- ---- 28.227 +.210 28.017 5 DEC26 ---- ---- ---- ---- 28.329 +.210 28.119 JLY27 ---- ---- ---- ---- 28.437 +.210 28.227 DEC27 ---- ---- ---- ---- 28.539 +.210 28.329 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61076 78636 157861 SIL Micro Silver Futures APR23 ---- ---- ---- 25.375B 25.248 +.195 25.053 96 MAY23 25.125 25.430 25.025 25.285 25.263 +.175 8168 25.088 12063 6784 JUN23 25.230 25.490B 25.195 25.375A 25.368 +.171 45 25.197 91 68 JLY23 25.320 25.640 25.240 25.515B 25.484 +.177 1379 25.307 1501 1756 SEP23 25.600 25.780 25.505 25.735B 25.703 +.177 23 25.526 63 181 DEC23 25.855 26.085 25.855 25.995A 26.020 +.181 28 25.839 82 213 JAN24 ---- ---- ---- 25.995B 26.132 +.187 25.945 2 MAR24 ---- ---- ---- ---- 26.327 +.182 26.145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9643 13800 9100 SIT SILVER TAS FUTURES MAY23 .000 .003B .000 .003B .000 UNCH 179 .000 JLY23 .000 .001 .000 .001 .000 UNCH 133 .000 SEP23 .001 .002 .001 .002 .000 UNCH 28 .000 DEC23 .000 .000 .000 .000 .000 UNCH 4 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 344 SSP APR 23 LONDON SPOT SILVER 20 ---- ---- ---- ---- 25.174 +.204 24.970 21 ---- ---- ---- ---- 25.175 +.205 24.970 24 ---- ---- ---- ---- 25.175 +.205 24.970 25 ---- ---- ---- ---- 25.175 +.205 24.970 26 ---- ---- ---- ---- 25.174 +.206 24.968 27 ---- ---- ---- ---- 25.174 +.206 24.968 28 ---- ---- ---- ---- 25.174 +.206 24.968 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.174 +.206 24.968 03 ---- ---- ---- ---- 25.174 +.206 24.968 04 ---- ---- ---- ---- 25.174 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 121.14B ---- 121.14B 120.34 +.33 120.01 171 MAY23 ---- ---- ---- ---- 117.73 +1.01 116.72 JUN23 ---- ---- ---- ---- 115.38 +.66 114.72 JLY23 ---- ---- ---- ---- 114.33 +.56 113.77 AUG23 ---- ---- ---- ---- 111.46 +.25 111.21 SEP23 ---- ---- ---- ---- 108.77 -.05 108.82 OCT23 ---- ---- ---- ---- 108.82 -.02 108.84 NOV23 ---- ---- ---- ---- 106.76 -.22 106.98 DEC23 ---- ---- ---- ---- 104.86 -.40 105.26 JAN24 ---- ---- ---- ---- 104.32 -.37 104.69 FEB24 ---- ---- ---- ---- 103.17 -.42 103.59 MAR24 ---- ---- ---- ---- 102.06 -.48 102.54 APR24 ---- ---- ---- ---- 101.02 -.48 101.50 MAY24 ---- ---- ---- ---- 100.02 -.53 100.55 JUN24 ---- ---- ---- ---- 99.06 -.54 99.60 JLY24 ---- ---- ---- ---- 98.14 -.55 98.69 AUG24 ---- ---- ---- ---- 97.24 -.55 97.79 SEP24 ---- ---- ---- ---- 96.39 -.55 96.94 OCT24 ---- ---- ---- ---- 95.62 -.55 96.17 NOV24 ---- ---- ---- ---- 94.82 -.55 95.37 DEC24 ---- ---- ---- ---- 94.06 -.55 94.61 JAN25 ---- ---- ---- ---- 94.86 -.55 95.41 FEB25 ---- ---- ---- ---- 94.10 -.54 94.64 MAR25 ---- ---- ---- ---- 93.38 -.55 93.93 APR25 ---- ---- ---- ---- 91.25 -.55 91.80 MAY25 ---- ---- ---- ---- 90.59 -.55 91.14 JUN25 ---- ---- ---- ---- 89.94 -.55 90.49 JLY25 ---- ---- ---- ---- 89.34 -.55 89.89 AUG25 ---- ---- ---- ---- 88.79 -.55 89.34 SEP25 ---- ---- ---- ---- 88.24 -.55 88.79 OCT25 ---- ---- ---- ---- 87.68 -.55 88.23 NOV25 ---- ---- ---- ---- 87.18 -.55 87.73 DEC25 ---- ---- ---- ---- 86.68 -.55 87.23 JAN26 ---- ---- ---- ---- 86.01 -.55 86.56 FEB26 ---- ---- ---- ---- 85.56 -.55 86.11 MAR26 ---- ---- ---- ---- 85.11 -.55 85.66 APR26 ---- ---- ---- ---- 84.66 -.55 85.21 MAY26 ---- ---- ---- ---- 84.26 -.54 84.80 JUN26 ---- ---- ---- ---- 83.85 -.55 84.40 JLY26 ---- ---- ---- ---- 83.45 -.55 84.00 AUG26 ---- ---- ---- ---- 83.05 -.55 83.60 SEP26 ---- ---- ---- ---- 82.65 -.55 83.20 OCT26 ---- ---- ---- ---- 82.30 -.55 82.85 NOV26 ---- ---- ---- ---- 81.95 -.55 82.50 DEC26 ---- ---- ---- ---- 81.78 -.55 82.33 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2007.4 +13.2 1994.2 JUN23 ---- ---- ---- ---- 2019.7 +12.7 2007.0 AUG23 ---- ---- ---- ---- 2038.5 +12.8 2025.7 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0915 +.0255 4.0660 JLY23 ---- ---- ---- ---- 4.0965 +.0270 4.0695 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.263 +.175 25.088 JLY23 ---- ---- ---- ---- 25.484 +.177 25.307 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 ---- ---- ---- ---- 795.00 +51.75 743.25 1675 ---- ---- ---- ---- 770.00 +51.75 718.25 1700 ---- ---- ---- ---- 745.00 +51.75 693.25 1725 ---- ---- ---- ---- 720.00 +51.75 668.25 1750 ---- ---- ---- ---- 695.00 +51.75 643.25 1775 ---- ---- ---- ---- 670.00 +51.75 618.25 1800 ---- ---- ---- ---- 645.00 +51.75 593.25 1825 ---- ---- ---- ---- 620.00 +51.75 568.25 1850 ---- ---- ---- ---- 595.00 +51.75 543.25 1875 ---- ---- ---- ---- 570.00 +51.75 518.25 1900 ---- ---- ---- ---- 545.00 +51.75 493.25 1925 ---- ---- ---- ---- 520.00 +51.75 468.25 1950 ---- ---- ---- ---- 495.00 +51.75 443.25 1975 ---- ---- ---- ---- 470.00 +51.75 418.25 2000 ---- ---- ---- ---- 445.00 +51.75 393.25 2025 ---- 395.50B ---- 395.50B 420.00 +51.75 368.25 2050 ---- 375.50B ---- 375.50B 395.00 +51.75 343.25 2075 ---- 366.75B ---- 366.75B 370.00 +51.75 318.25 2100 ---- 346.00B ---- 346.00B 345.00 +51.75 293.25 2125 ---- 321.00B ---- 321.00B 320.00 +51.50 268.50 2150 ---- 296.00B ---- 296.00B 295.00 +51.25 243.75 2175 ---- 271.25B ---- 271.25B 270.25 +51.25 219.00 2200 ---- 246.25B ---- 246.25B 245.25 +50.50 194.75 2225 ---- 221.50B ---- 221.50B 220.50 +50.00 170.50 2250 ---- 197.00B ---- 197.00B 196.00 +49.00 147.00 2275 ---- 172.75B ---- 172.75B 171.75 +47.50 124.25 2300 ---- 148.75B ---- 148.75B 147.75 +45.25 102.50 10 2325 ---- 125.50B ---- 125.50B 124.50 +42.00 82.50 2350 ---- 103.25B ---- 103.25B 102.25 +37.50 64.75 10 2375 ---- 82.50B ---- 82.50B 81.75 +32.00 49.75 2400 ---- 64.00B ---- 64.00B 63.25 +26.00 37.25 10 20 2425 ---- 48.00B ---- 48.00B 47.50 +20.25 27.25 10 2450 ---- 35.75B ---- 35.25B 34.75 +15.00 19.75 2475 ---- 25.50B ---- 25.00B 24.75 +10.75 14.00 20 2500 ---- 17.75B ---- 17.50B 17.25 +7.25 10.00 10 2525 ---- 12.00B ---- 12.00B 12.00 +5.00 7.00 2550 ---- 8.50B ---- 8.50B 8.50 +3.50 5.00 2575 ---- 6.00B ---- 6.00B 5.75 +2.00 3.75 2600 ---- 4.25B ---- 4.25B 4.00 +1.25 2.75 50 2625 ---- 3.00B ---- 3.00B 3.00 +1.00 2.00 10 2650 ---- ---- ---- ---- 2.00 +.50 1.50 100 2675 ---- ---- ---- ---- 1.50 +.25 1.25 2700 ---- ---- ---- ---- 1.00 UNCH 1.00 50 2725 ---- ---- ---- ---- .75 UNCH .75 2750 ---- ---- ---- ---- .50 UNCH .50 2775 ---- ---- ---- ---- .50 UNCH .50 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 802.50 +49.50 753.00 1675 ---- ---- ---- ---- 777.50 +49.50 728.00 1700 ---- ---- ---- ---- 752.50 +49.50 703.00 1725 ---- ---- ---- ---- 727.50 +49.50 678.00 1750 ---- ---- ---- ---- 702.50 +49.50 653.00 1775 ---- 654.75B ---- 654.75B 677.50 +49.50 628.00 1800 ---- 649.00B ---- 649.00B 652.50 +49.50 603.00 1825 ---- 628.25B ---- 628.25B 627.50 +49.50 578.00 1850 ---- 603.25B ---- 603.25B 602.50 +49.50 553.00 1875 ---- 578.25B ---- 578.25B 577.50 +49.25 528.25 1900 ---- 553.50B ---- 553.50B 552.50 +49.25 503.25 1925 ---- 528.75B ---- 528.75B 527.50 +48.75 478.75 1950 ---- 504.00B ---- 504.00B 502.75 +48.75 454.00 1975 ---- 479.25B ---- 479.25B 478.00 +48.50 429.50 2000 ---- 454.50B ---- 454.50B 453.50 +48.25 405.25 2025 ---- 430.25B ---- 430.25B 429.00 +47.75 381.25 2050 ---- 405.75B ---- 405.75B 404.75 +47.50 357.25 2075 ---- 381.50B ---- 381.50B 380.50 +46.75 333.75 2100 ---- 357.75B ---- 357.75B 356.75 +46.50 310.25 2125 ---- 334.00B ---- 334.00B 333.00 +45.50 287.50 2150 ---- 310.50B ---- 310.50B 309.75 +44.75 265.00 2175 ---- 287.50B ---- 287.50B 286.75 +43.75 243.00 2200 ---- 265.00B ---- 265.00B 264.25 +42.50 221.75 2225 ---- 243.00B ---- 243.00B 242.25 +40.75 201.50 2250 ---- 221.75B ---- 221.75B 221.00 +39.00 182.00 2275 ---- 201.25B ---- 201.25B 200.50 +37.00 163.50 2300 ---- 181.50B ---- 181.50B 181.00 +34.75 146.25 2325 ---- 163.00B ---- 163.00B 162.50 +32.25 130.25 2350 ---- 145.50B ---- 145.50B 145.00 +29.75 115.25 2375 ---- 129.00B ---- 129.00B 129.00 +27.25 101.75 2400 ---- 114.25B ---- 114.25B 114.25 +25.00 89.25 2425 ---- 100.75B ---- 100.75B 100.50 +22.25 78.25 10 2450 ---- 88.25B ---- 88.25B 88.25 +20.00 68.25 10 2475 ---- 77.00B ---- 77.00B 77.25 +18.00 59.25 10 2500 ---- 67.00B ---- 67.00B 67.25 +15.75 51.50 5 2525 ---- 58.25B ---- 58.25B 58.50 +14.00 44.50 2550 ---- 50.25B ---- 50.25B 50.50 +12.00 38.50 2575 ---- 43.50B ---- 43.50B 43.75 +10.25 33.50 2600 ---- 37.50B ---- 37.50B 37.75 +8.75 29.00 2625 ---- 32.50B ---- 32.50B 32.75 +7.75 25.00 2650 ---- 28.25B ---- 28.25B 28.25 +6.50 21.75 2675 ---- 24.50B ---- 24.50B 24.25 +5.50 18.75 2700 ---- 21.25B ---- 21.25B 21.00 +4.50 16.50 75 2725 ---- 18.50B ---- 18.50B 18.00 +3.75 14.25 2750 ---- 16.00B ---- 16.00B 15.50 +3.00 12.50 2775 ---- 14.00B ---- 14.00B 13.50 +2.50 11.00 2800 ---- 12.25B ---- 12.25B 11.50 +1.75 9.75 2825 ---- 10.50B ---- 10.50B 10.00 +1.50 8.50 2850 ---- 9.25B ---- 9.25B 8.75 +1.25 7.50 2875 ---- 8.00B ---- 8.00B 7.50 +.75 6.75 2900 ---- 7.00B ---- 7.00B 6.50 +.50 6.00 2925 ---- 6.25B ---- 6.25B 5.75 +.50 5.25 2950 ---- ---- ---- ---- 5.00 +.25 4.75 2975 ---- ---- ---- ---- 4.25 UNCH 4.25 3000 ---- ---- ---- ---- 3.75 UNCH 3.75 3025 ---- ---- ---- ---- 3.25 UNCH 3.25 3050 ---- ---- ---- ---- 3.00 UNCH 3.00 3075 ---- ---- ---- ---- 2.50 -.25 2.75 3100 ---- ---- ---- ---- 2.25 -.25 2.50 3125 ---- ---- ---- ---- 2.00 -.25 2.25 3150 ---- ---- ---- ---- 1.75 -.25 2.00 3175 ---- ---- ---- ---- 1.50 -.25 1.75 10 3200 ---- ---- ---- ---- 1.50 -.25 1.75 3225 ---- ---- ---- ---- 1.25 -.25 1.50 AX JLY23 Aluminum Option CALL 1725 ---- 734.75B ---- 734.75B 737.00 +50.00 687.00 1750 ---- 709.75B ---- 709.75B 712.00 +50.00 662.00 1775 ---- 685.00B ---- 685.00B 687.00 +50.00 637.00 1800 ---- 660.00B ---- 660.00B 662.00 +49.75 612.25 1825 ---- 635.25B ---- 635.25B 637.00 +49.50 587.50 1850 ---- 610.50B ---- 610.50B 612.25 +49.25 563.00 1875 ---- 586.00B ---- 586.00B 587.50 +49.00 538.50 1900 ---- 561.50B ---- 561.50B 562.75 +48.50 514.25 1925 ---- 537.00B ---- 537.00B 538.50 +48.25 490.25 1950 ---- 512.75B ---- 512.75B 514.25 +47.75 466.50 1975 ---- 488.75B ---- 488.75B 490.25 +47.25 443.00 2000 ---- 464.75B ---- 464.75B 466.25 +46.75 419.50 2025 ---- 441.00B ---- 441.00B 442.75 +46.25 396.50 2050 ---- 417.75B ---- 417.75B 419.25 +45.50 373.75 2075 ---- 394.50B ---- 394.50B 396.25 +44.75 351.50 2100 ---- 371.75B ---- 371.75B 373.50 +43.75 329.75 2125 ---- 349.50B ---- 349.50B 351.25 +43.00 308.25 2150 ---- 327.75B ---- 327.75B 329.25 +41.75 287.50 2175 ---- 306.25B ---- 306.25B 308.00 +40.75 267.25 2200 ---- 285.50B ---- 285.50B 287.00 +39.00 248.00 2225 ---- 265.25B ---- 265.25B 266.75 +37.50 229.25 2250 ---- 245.75B ---- 245.75B 247.25 +35.75 211.50 2275 ---- 227.00B ---- 227.00B 228.75 +34.25 194.50 2300 ---- 209.00B ---- 209.00B 210.75 +32.25 178.50 2325 ---- 192.00B ---- 192.00B 193.75 +30.25 163.50 2350 ---- 176.00B ---- 176.00B 177.75 +28.50 149.25 2375 ---- 161.75B ---- 161.75B 162.75 +26.75 136.00 2400 ---- 147.50B ---- 147.50B 148.50 +24.75 123.75 2425 ---- 134.25B ---- 134.25B 135.00 +22.75 112.25 2450 ---- 121.75B ---- 121.75B 122.75 +21.00 101.75 2475 ---- 110.50B ---- 110.00B 111.25 +19.25 92.00 2500 ---- 100.00B ---- 99.50B 100.50 +17.50 83.00 2525 ---- 90.25B ---- 90.00B 91.00 +16.00 75.00 2550 ---- 81.50B ---- 81.25B 82.00 +14.50 67.50 2575 ---- 73.25B ---- 73.25B 74.00 +13.25 60.75 2600 ---- 66.00B ---- 66.00B 66.50 +11.75 54.75 2625 ---- 59.50B ---- 59.50B 60.00 +10.75 49.25 2650 ---- 53.50B ---- 53.50B 54.00 +9.50 44.50 2675 ---- 48.25B ---- 48.25B 48.50 +8.50 40.00 2700 ---- 43.50B ---- 43.50B 43.75 +7.75 36.00 2725 ---- 39.25B ---- 39.25B 39.50 +7.00 32.50 2750 ---- 35.50B ---- 35.50B 35.50 +6.25 29.25 2775 ---- 32.00B ---- 32.00B 32.00 +5.50 26.50 2800 ---- 28.75B ---- 28.75B 28.75 +4.75 24.00 2825 ---- 26.00B ---- 26.00B 26.00 +4.25 21.75 2850 ---- 23.50B ---- 23.50B 23.50 +3.75 19.75 2875 ---- 21.25B ---- 21.25B 21.25 +3.25 18.00 2900 ---- 19.25B ---- 19.25B 19.25 +3.00 16.25 2925 ---- 17.25B ---- 17.25B 17.50 +2.75 14.75 2950 ---- 15.75B ---- 15.75B 16.00 +2.50 13.50 2975 ---- 14.25B ---- 14.25B 14.50 +2.00 12.50 3000 ---- 13.00B ---- 13.00B 13.25 +2.00 11.25 3025 ---- 11.75B ---- 11.75B 12.00 +1.75 10.25 3050 ---- 10.75B ---- 10.75B 11.00 +1.50 9.50 3075 ---- 9.75B ---- 9.75B 10.00 +1.25 8.75 3100 ---- 9.00B ---- 9.00B 9.25 +1.25 8.00 3125 ---- 8.00B ---- 8.00B 8.25 +1.00 7.25 3150 ---- 7.50B ---- 7.50B 7.75 +1.00 6.75 3175 ---- ---- ---- ---- 7.00 +.75 6.25 3200 ---- ---- ---- ---- 6.50 +.75 5.75 3225 ---- ---- ---- ---- 6.00 +.75 5.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 610 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 UNCH .25 2150 ---- ---- ---- ---- .25 -.25 .50 2175 ---- ---- ---- ---- .25 -.75 1.00 5 2200 ---- ---- 1.25A 1.25A .25 -1.25 1.50 2225 ---- ---- 1.50A 1.50A .75 -1.75 2.50 2250 ---- ---- 2.00A 2.00A 1.00 -2.75 3.75 2275 ---- ---- 2.50A 2.50A 1.75 -4.25 6.00 2300 ---- ---- 3.25A 3.25A 2.75 -6.50 9.25 10 2325 ---- ---- 5.00A 5.00A 4.50 -9.75 14.25 2350 ---- ---- 7.50A 7.50A 7.50 -14.00 21.50 2375 ---- ---- 12.00A 12.00A 11.75 -19.75 31.50 2400 ---- ---- 18.50A 18.50A 18.50 -25.50 44.00 10 2425 ---- ---- 27.75A 27.75A 27.50 -31.50 59.00 2450 ---- ---- 39.50A 39.50A 39.50 -36.75 76.25 2475 ---- ---- 54.25A 54.25A 54.50 -41.25 95.75 2500 ---- ---- 71.75A 71.75A 72.25 -44.25 116.50 2525 ---- ---- 91.50A 91.50A 92.00 -46.75 138.75 2550 ---- ---- 112.75A 112.75A 113.25 -48.50 161.75 2575 ---- ---- 135.00A 135.00A 135.75 -49.50 185.25 2600 ---- ---- 158.25A 158.25A 159.00 -50.25 209.25 2625 ---- ---- 181.75A 181.75A 182.75 -51.00 233.75 2650 ---- ---- 206.00A 206.00A 207.00 -51.00 258.00 2675 ---- ---- 230.50A 230.50A 231.25 -51.50 282.75 2700 ---- ---- 255.00A 255.00A 256.00 -51.50 307.50 2725 ---- ---- 279.75A 279.75A 280.50 -51.75 332.25 2750 ---- ---- 304.50A 304.50A 305.50 -51.50 357.00 2775 ---- ---- 329.50A 329.50A 330.25 -51.75 382.00 2800 ---- ---- 354.25A 354.25A 355.25 -51.75 407.00 2825 ---- ---- 379.25A 379.25A 380.00 -51.75 431.75 2850 ---- ---- 404.25A 404.25A 405.00 -51.75 456.75 2875 ---- ---- 429.25A 429.25A 430.00 -51.75 481.75 2900 ---- ---- 454.25A 454.25A 455.00 -51.75 506.75 2925 ---- ---- 479.00A 479.00A 480.00 -51.75 531.75 2950 ---- ---- 508.25A 508.25A 505.00 -51.75 556.75 2975 ---- ---- ---- ---- 530.00 -51.75 581.75 3000 ---- ---- ---- ---- 555.00 -51.75 606.75 3025 ---- ---- ---- ---- 580.00 -51.75 631.75 3050 ---- ---- ---- ---- 605.00 -51.75 656.75 3075 ---- ---- ---- ---- 630.00 -51.75 681.75 3100 ---- ---- ---- ---- 655.00 -51.75 706.75 3125 ---- ---- ---- ---- 680.00 -51.75 731.75 3150 ---- ---- ---- ---- 705.00 -51.75 756.75 3175 ---- ---- ---- ---- 730.00 -51.75 781.75 3200 ---- ---- ---- ---- 755.00 -51.75 806.75 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 ---- ---- ---- ---- .25 -.25 .50 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .50 -.25 .75 1875 ---- ---- ---- ---- .50 -.50 1.00 1900 ---- ---- ---- ---- .75 -.50 1.25 1925 ---- ---- ---- ---- 1.00 -.75 1.75 1950 ---- ---- ---- ---- 1.25 -1.00 2.25 1975 ---- ---- ---- ---- 1.75 -1.00 2.75 2000 ---- ---- 3.25A 3.25A 2.00 -1.50 3.50 2025 ---- ---- 3.75A 3.75A 2.75 -1.50 4.25 2050 ---- ---- 4.50A 4.50A 3.25 -2.25 5.50 2075 ---- ---- 5.25A 5.25A 4.25 -2.50 6.75 2100 ---- ---- 6.00A 6.00A 5.25 -3.25 8.50 2125 ---- ---- 7.00A 7.00A 6.50 -4.00 10.50 2150 ---- ---- 8.50A 8.50A 8.25 -4.75 13.00 2175 ---- ---- 10.25A 10.25A 10.25 -5.75 16.00 2200 ---- ---- 12.50A 12.50A 12.50 -7.00 19.50 2225 ---- ---- 15.50A 15.50A 15.50 -8.50 24.00 2250 ---- ---- 19.00A 19.00A 19.25 -10.25 29.50 150 2275 ---- ---- 23.50A 23.50A 23.50 -12.50 36.00 2300 ---- ---- 29.00A 29.00A 29.00 -14.75 43.75 2325 ---- ---- 35.50A 35.50A 35.50 -17.00 52.50 2350 ---- ---- 43.00A 43.00A 43.00 -19.50 62.50 2375 ---- ---- 51.75A 51.75A 51.75 -22.00 73.75 10 2400 ---- ---- 61.75A 61.75A 61.75 -24.50 86.25 2425 ---- ---- 72.75A 72.75A 73.25 -26.75 100.00 2450 ---- ---- 85.25A 85.25A 85.75 -29.25 115.00 2475 ---- ---- 99.00A 99.00A 99.50 -31.50 131.00 2500 ---- ---- 114.00A 114.00A 114.50 -33.50 148.00 2525 ---- ---- 129.75A 129.75A 130.50 -35.50 166.00 2550 ---- ---- 147.00A 147.00A 147.75 -37.25 185.00 2575 ---- ---- 165.00A 165.00A 165.75 -39.00 204.75 2600 ---- ---- 184.00A 184.00A 184.75 -40.25 225.00 2625 ---- ---- 203.75A 203.75A 204.50 -41.75 246.25 2650 ---- ---- 224.25A 224.25A 224.75 -43.00 267.75 2675 ---- ---- 245.50A 245.50A 246.00 -43.75 289.75 2700 ---- ---- 267.25A 267.25A 267.50 -44.75 312.25 2725 ---- ---- 289.25A 289.25A 289.50 -45.50 335.00 2750 ---- ---- 311.75A 311.75A 312.00 -46.25 358.25 2775 ---- ---- 334.50A 334.50A 334.75 -47.00 381.75 2800 ---- ---- 357.50A 357.50A 358.00 -47.25 405.25 2825 ---- ---- 381.00A 381.00A 381.25 -47.75 429.00 2850 ---- ---- 404.50A 404.50A 405.00 -48.00 453.00 2875 ---- ---- 428.25A 428.25A 428.75 -48.50 477.25 2900 ---- ---- 452.25A 452.25A 452.75 -48.50 501.25 2925 ---- ---- 476.25A 476.25A 476.75 -49.00 525.75 2950 ---- ---- 500.50A 500.50A 501.00 -49.00 550.00 2975 ---- ---- 525.00A 525.00A 525.25 -49.25 574.50 3000 ---- ---- 549.25A 549.25A 549.75 -49.50 599.25 3025 ---- ---- 574.00A 574.00A 574.25 -49.50 623.75 3050 ---- ---- 598.50A 598.50A 599.00 -49.50 648.50 3075 ---- ---- 623.25A 623.25A 623.50 -49.75 673.25 3100 ---- ---- 647.75A 647.75A 648.25 -49.75 698.00 3125 ---- ---- 672.50A 672.50A 673.00 -49.75 722.75 3150 ---- ---- 697.50A 697.50A 698.00 -49.50 747.50 3175 ---- ---- 722.25A 722.25A 722.75 -49.75 772.50 3200 ---- ---- 747.00A 747.00A 747.75 -49.50 797.25 3225 ---- ---- 772.00A 772.00A 772.50 -49.75 822.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .75 -.25 1.00 1750 ---- ---- ---- ---- .75 -.50 1.25 1775 ---- ---- ---- ---- 1.00 -.75 1.75 1800 ---- ---- ---- ---- 1.25 -.75 2.00 1825 ---- ---- ---- ---- 1.50 -1.00 2.50 1850 ---- ---- ---- ---- 2.00 -1.25 3.25 1875 ---- ---- ---- ---- 2.50 -1.25 3.75 1900 ---- ---- 4.25A 4.25A 3.00 -1.75 4.75 1925 ---- ---- 5.00A 5.00A 3.75 -2.00 5.75 1950 ---- ---- 5.75A 5.75A 4.50 -2.50 7.00 1975 ---- ---- 6.75A 6.75A 5.50 -2.75 8.25 2000 ---- ---- 7.75A 7.75A 6.75 -3.25 10.00 2025 ---- ---- 9.00A 9.00A 8.25 -3.75 12.00 2050 ---- ---- 10.75A 10.75A 9.75 -4.50 14.25 2075 ---- ---- 12.50A 12.50A 11.75 -5.00 16.75 2100 ---- ---- 14.50A 14.50A 13.75 -6.00 19.75 2125 ---- ---- 17.00A 17.00A 16.50 -6.75 23.25 2150 ---- ---- 20.00A 20.00A 19.50 -7.75 27.25 2175 ---- ---- 23.50A 23.50A 22.75 -9.25 32.00 2200 ---- ---- 27.50A 27.50A 26.75 -10.75 37.50 2225 ---- ---- 32.00A 32.00A 31.50 -12.25 43.75 2250 ---- ---- 37.25A 37.25A 36.75 -14.00 50.75 2275 ---- ---- 43.50A 43.50A 43.00 -15.50 58.50 2300 ---- ---- 50.50A 50.50A 50.00 -17.25 67.25 2325 ---- ---- 58.50A 58.50A 58.00 -19.00 77.00 2350 ---- ---- 67.25A 67.25A 66.75 -21.00 87.75 2375 ---- ---- 76.75A 76.75A 76.25 -23.00 99.25 2400 ---- ---- 87.50A 87.50A 86.75 -25.00 111.75 2425 ---- ---- 99.00A 99.00A 98.25 -27.00 125.25 2450 ---- ---- 111.50A 111.50A 110.75 -28.75 139.50 2475 ---- ---- 124.75A 124.75A 124.00 -30.50 154.50 2500 ---- ---- 139.25A 139.25A 138.25 -32.25 170.50 2525 ---- ---- 154.25A 154.25A 153.50 -33.50 187.00 2550 ---- ---- 170.25A 170.25A 169.25 -35.25 204.50 2575 ---- ---- 187.00A 187.00A 186.00 -36.75 222.75 2600 ---- ---- 206.75A 206.75A 203.50 -38.00 241.50 2625 ---- ---- 225.00A 225.00A 221.75 -39.00 260.75 2650 ---- ---- 243.75A 243.75A 240.50 -40.25 280.75 2675 ---- ---- 263.25A 263.25A 260.00 -41.25 301.25 2700 ---- ---- 283.25A 283.25A 280.00 -42.00 322.00 2725 ---- ---- 303.75A 303.75A 300.50 -42.75 343.25 2750 ---- ---- 324.75A 324.75A 321.50 -43.50 365.00 2775 ---- ---- 346.25A 346.25A 342.75 -44.25 387.00 2800 ---- ---- 367.75A 367.75A 364.50 -45.00 409.50 2825 ---- ---- 389.75A 389.75A 386.75 -45.25 432.00 2850 ---- ---- 412.00A 412.00A 409.00 -46.00 455.00 2875 ---- ---- 434.75A 434.75A 431.75 -46.25 478.00 2900 ---- ---- 457.50A 457.50A 454.50 -46.75 501.25 2925 ---- ---- 480.50A 480.50A 477.75 -47.00 524.75 2950 ---- ---- 503.75A 503.75A 501.00 -47.50 548.50 2975 ---- ---- 527.00A 527.00A 524.50 -47.75 572.25 3000 ---- ---- 550.75A 550.75A 548.00 -48.00 596.00 3025 ---- ---- 574.25A 574.25A 571.75 -48.25 620.00 3050 ---- ---- 598.25A 598.25A 595.75 -48.25 644.00 3075 ---- ---- 622.25A 622.25A 619.75 -48.50 668.25 3100 ---- ---- 646.25A 646.25A 643.75 -48.75 692.50 3125 ---- ---- 670.25A 670.25A 668.00 -49.00 717.00 3150 ---- ---- 694.75A 694.75A 692.25 -49.00 741.25 3175 ---- ---- 719.00A 719.00A 716.75 -49.00 765.75 3200 ---- ---- 743.50A 743.50A 741.00 -49.25 790.25 3225 ---- ---- 768.00A 768.00A 765.50 -49.50 815.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 224.30B 203.80A 224.30B 219.70 +12.70 207.00 1805 ---- 219.30B 198.90A 219.30B 214.70 +12.60 202.10 1810 ---- 214.30B 193.90A 214.30B 209.70 +12.60 197.10 1815 ---- 209.30B 188.90A 209.30B 204.70 +12.60 192.10 1820 ---- 204.30B 183.90A 204.30B 199.80 +12.70 187.10 1825 ---- 199.30B 178.90A 199.30B 194.80 +12.70 182.10 1830 ---- 194.30B 173.90A 194.30B 189.80 +12.70 177.10 1835 ---- 189.30B 169.00A 189.30B 184.80 +12.60 172.20 1840 ---- 184.30B 164.00A 184.30B 179.80 +12.60 167.20 1845 ---- 179.30B 159.00A 179.30B 174.80 +12.60 162.20 1850 ---- 174.40B 154.10A 174.40B 169.80 +12.50 157.30 1855 ---- 169.40B 149.10A 169.40B 164.90 +12.60 152.30 1860 ---- 164.40B 144.10A 164.40B 159.90 +12.60 147.30 1865 ---- 159.40B 139.20A 159.40B 154.90 +12.50 142.40 1870 ---- 154.50B 134.30A 154.50B 149.90 +12.40 137.50 1875 ---- 149.50B 129.30A 149.50B 145.00 +12.50 132.50 1880 ---- 144.50B 124.40A 144.50B 140.00 +12.40 127.60 1885 ---- 139.60B 119.50A 139.60B 135.10 +12.40 122.70 1890 ---- 134.60B 114.60A 134.60B 130.10 +12.30 117.80 1895 ---- 129.70B 109.70A 129.70B 125.20 +12.30 112.90 1900 ---- 124.80B 104.90A 124.80B 120.30 +12.20 108.10 1905 ---- 119.80B 100.10A 119.80B 115.40 +12.10 103.30 1910 ---- 114.90B 95.30A 114.90B 110.50 +12.00 98.50 1915 ---- 110.10B 90.50A 110.10B 105.60 +11.90 93.70 1920 ---- 105.20B 85.80A 105.20B 100.80 +11.80 89.00 1925 ---- 100.40B 81.10A 100.40B 96.00 +11.60 84.40 1 1930 ---- 95.60B 76.50A 95.60B 91.20 +11.40 79.80 1935 ---- 90.80B 72.00A 90.80B 86.50 +11.30 75.20 1940 ---- 86.10B 67.50A 86.10B 81.80 +11.10 70.70 1945 ---- 81.40B 63.10A 81.40B 77.10 +10.80 66.30 1950 ---- 76.80B 58.90A 76.80B 72.60 +10.60 62.00 1955 ---- 72.30B 54.70A 72.30B 68.10 +10.30 57.80 1960 ---- 67.80B 50.70A 67.80B 63.70 +10.00 53.70 1965 ---- 63.40B 46.70A 63.40B 59.40 +9.60 49.80 1970 ---- 59.10B 43.00A 59.10B 55.10 +9.10 46.00 1975 ---- 54.90B 39.40A 54.90B 51.10 +8.80 42.30 1 1 1980 ---- 50.90B 35.90A 50.90B 47.10 +8.30 38.80 1985 ---- 46.90B 32.70A 46.90B 43.30 +7.80 35.50 1990 ---- 43.20B 29.60A 43.20B 39.60 +7.30 32.30 1995 ---- 39.60B 26.70A 39.60B 36.10 +6.80 29.30 2000 30.30 36.10B 24.00A 36.10B 32.90 +6.30 5 26.60 1 9 2005 ---- 32.90B 21.50A 32.90B 29.80 +5.80 4 24.00 2 2010 ---- 29.80B 19.20A 29.80B 26.90 +5.30 21.60 1 1 2015 23.60 27.00B 17.10A 17.10A 24.20 +4.80 3 19.40 2020 ---- 24.30B 15.20A 24.30B 21.70 +4.30 1 17.40 5 6 2025 ---- 21.80B 13.50A 21.80B 19.50 +4.00 1 15.50 3 5 2030 16.00 19.50B 11.90A 16.00A 17.40 +3.60 13 13.80 17 22 2035 ---- 17.40B 10.50A 17.40B 15.50 +3.20 12.30 12 9 2040 14.50 15.50B 9.30A 15.50B 13.70 +2.80 4 10.90 11 11 2045 ---- 13.80B 8.20A 13.80B 12.10 +2.50 9.60 71 2050 9.00 12.20B 7.20A 12.20B 10.70 +2.20 3 8.50 9 5 2055 ---- 10.80B 6.40A 10.80B 9.50 +2.00 7.50 5 9 2060 6.00 9.50B 5.60A 9.50B 8.30 +1.70 5 6.60 21 53 2065 ---- 8.40B 4.90A 8.40B 7.30 +1.50 5.80 5 2070 ---- 7.40B 4.40A 7.40B 6.40 +1.30 1 5.10 1 52 2075 ---- 6.50B 3.80A 6.50B 5.60 +1.10 4.50 308 304 2080 ---- 5.70B 3.40A 5.70B 5.00 +1.00 5 4.00 6 13 2085 ---- 5.00B 3.10A 5.00B 4.30 +.80 3.50 2090 ---- 4.40B 2.70A 4.40B 3.80 +.70 3.10 7 2095 ---- 3.90B 2.40A 3.90B 3.40 +.60 2.80 2100 ---- 3.40B 2.10A 3.40B 3.00 +.60 2.40 1 3 2105 ---- 3.00B 1.90A 3.00B 2.60 +.40 2.20 1 2110 2.80 2.80 1.70A 2.20A 2.30 +.40 301 1.90 1 4 2115 ---- 2.40B 1.60A 2.40B 2.00 +.30 1.70 2 2120 ---- 2.10B 1.40A 2.10B 1.80 +.20 1.60 1 2125 ---- 1.80B 1.30A 1.80B 1.60 +.20 1 1.40 2 2130 ---- 1.60B 1.10A 1.60B 1.40 +.10 1.30 2135 ---- 1.40B 1.00A 1.00A 1.30 +.10 1.20 1 2140 ---- 1.30B 1.00A 1.00A 1.20 +.10 1.10 5 5 2145 ---- 1.20B .90A .90A 1.00 UNCH 1.00 2150 ---- 1.00B .80A .80A .90 UNCH .90 1 1 2155 .90 .90 .80A .80A .90 +.10 1 .80 1 2160 ---- .80B ---- .80B .80 +.10 .70 1 2165 ---- .80B ---- .80B .70 UNCH .70 5 2170 ---- .70B ---- .70B .60 UNCH .60 2175 ---- ---- ---- ---- .60 UNCH .60 2 2180 ---- .60B ---- .60B .50 UNCH .50 1 1 2185 ---- ---- ---- ---- .50 UNCH .50 2190 ---- ---- ---- ---- .40 -.10 .50 2195 ---- ---- ---- ---- .40 UNCH .40 2200 ---- ---- ---- ---- .40 UNCH .40 11 11 2205 ---- ---- ---- ---- .30 -.10 .40 2210 ---- ---- ---- ---- .30 UNCH .30 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 2225 ---- ---- ---- ---- .20 -.10 .30 1 1 2230 ---- ---- ---- ---- .20 -.10 .30 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- ---- ---- .20 UNCH .20 2 2 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 348 424 630 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 2 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 5 7 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .30 -.10 .40 3 1855 ---- ---- .40A .40A .30 -.20 .50 1860 ---- ---- .40A .40A .30 -.20 .50 1865 ---- ---- .40A .40A .40 -.10 .50 1870 ---- ---- .50A .50A .40 -.20 .60 1875 ---- ---- .50A .50A .40 -.30 .70 1880 ---- ---- .50A .50A .50 -.30 .80 1 1885 ---- ---- .60A .60A .50 -.30 .80 1890 ---- ---- .70A .70A .60 -.40 1.00 1895 ---- ---- .70A .70A .60 -.50 1.10 1900 1.20 1.20 .80A .80A .70 -.50 1 1.20 5 7 1905 ---- ---- .90A .90A .80 -.60 1.40 1 1 1910 ---- ---- 1.00A 1.00A .90 -.70 1.60 1915 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1920 ---- ---- 1.30A 1.30A 1.20 -1.00 2.20 2 2 1925 ---- ---- 1.50A 1.50A 1.40 -1.10 2.50 1930 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 3 1935 ---- ---- 1.90A 1.90A 1.90 -1.40 3.30 1 2 1940 ---- ---- 2.20A 2.20A 2.20 -1.60 3.80 1945 ---- ---- 2.60A 2.60A 2.50 -1.90 4.40 1 1950 4.70 4.70 3.00A 3.00A 3.00 -2.10 4 5.10 1 13 1955 ---- ---- 3.40A 3.40A 3.50 -2.40 5.90 17 1960 ---- ---- 3.90A 3.90A 4.10 -2.70 6.80 12 1965 ---- ---- 4.60A 4.60A 4.70 -3.20 7.90 6 1970 ---- 9.10B 5.30A 9.10B 5.50 -3.50 9.00 2 15 1975 ---- 10.50B 6.10A 10.50B 6.40 -3.90 10.30 302 303 1980 ---- 12.00B 7.00A 12.00B 7.50 -4.30 11.80 1 5 1985 ---- 13.70B 8.10A 13.70B 8.60 -4.90 13.50 5 2 1990 ---- 15.60B 9.30A 15.60B 10.00 -5.30 15.30 5 1995 ---- 17.70B 10.70A 17.70B 11.50 -5.90 17.40 6 19 2000 ---- 20.00B 12.30A 20.00B 13.20 -6.40 2 19.60 1 43 2005 ---- 22.40B 14.10A 22.40B 15.10 -6.90 14 22.00 15 25 2010 19.00 25.10B 16.00A 16.00A 17.20 -7.40 22 24.60 31 22 2015 ---- 27.90B 18.10A 27.90B 19.50 -7.90 1 27.40 4 3 2020 ---- 31.00B 20.50A 31.00B 22.00 -8.30 1 30.30 40 2025 ---- 34.30B 23.00A 34.30B 24.80 -8.70 33.50 5 5 2030 ---- 37.70B 25.70A 37.70B 27.70 -9.10 36.80 5 5 2035 ---- 41.30B 28.50A 41.30B 30.70 -9.50 40.20 2 2 2040 ---- 45.10B 31.60A 45.10B 34.00 -9.80 43.80 2 4 2045 ---- 49.00B 34.90A 49.00B 37.40 -10.20 47.60 1 3 2050 ---- 53.10B 38.30A 53.10B 41.00 -10.40 51.40 1 1 2055 ---- 57.20B 41.80A 57.20B 44.70 -10.70 55.40 1 1 2060 ---- 61.50B 45.60A 61.50B 48.60 -10.90 59.50 5 2065 ---- 65.80B 49.40A 65.80B 52.60 -11.20 63.80 2070 ---- 70.30B 53.40A 53.40A 56.70 -11.40 68.10 2075 ---- 74.70B 57.50A 74.70B 60.90 -11.50 72.40 2080 ---- 79.30B 61.80A 61.80A 65.20 -11.70 76.90 2085 ---- 83.90B 66.10A 66.10A 69.60 -11.80 81.40 2090 ---- 88.60B 70.40A 70.40A 74.00 -12.00 86.00 2095 ---- 93.30B 74.90A 74.90A 78.60 -12.00 90.60 2100 ---- 98.00B 79.40A 79.40A 83.10 -12.20 95.30 2105 ---- 102.80B 84.00A 84.00A 87.80 -12.20 100.00 2110 ---- 107.60B 88.60A 88.60A 92.50 -12.30 104.80 2115 ---- 112.40B 93.30A 93.30A 97.20 -12.40 109.60 2120 ---- 117.30B 98.00A 98.00A 102.00 -12.40 114.40 2125 ---- 122.20B 102.80A 102.80A 106.80 -12.50 119.30 2130 ---- 127.10B 107.50A 107.50A 111.60 -12.50 124.10 2135 ---- 132.00B 112.30A 112.30A 116.50 -12.50 129.00 2140 ---- 136.90B 117.20A 117.20A 121.30 -12.60 133.90 2145 ---- 141.80B 122.00A 122.00A 126.20 -12.60 138.80 2150 ---- 146.80B 126.90A 126.90A 131.10 -12.60 143.70 2155 ---- 151.70B 131.80A 131.80A 136.00 -12.60 148.60 2160 ---- 156.60B 136.70A 136.70A 140.90 -12.70 153.60 2165 ---- 161.60B 141.60A 141.60A 145.80 -12.70 158.50 2170 ---- 166.60B 146.50A 146.50A 150.80 -12.70 163.50 2175 ---- 171.50B 151.40A 151.40A 155.70 -12.70 168.40 2180 ---- 176.50B 156.40A 156.40A 160.70 -12.70 173.40 2185 ---- 181.50B 161.30A 161.30A 165.60 -12.70 178.30 2190 ---- 186.40B 166.20A 166.20A 170.60 -12.70 183.30 2195 ---- 191.40B 171.20A 171.20A 175.50 -12.70 188.20 2200 ---- 196.40B 176.20A 176.20A 180.50 -12.70 193.20 2205 ---- 201.40B 181.10A 181.10A 185.50 -12.70 198.20 2210 ---- 206.40B 186.10A 186.10A 190.40 -12.80 203.20 2215 ---- 211.30B 191.10A 191.10A 195.40 -12.70 208.10 2220 ---- 216.30B 196.00A 196.00A 200.40 -12.70 213.10 2225 ---- 221.30B 201.00A 201.00A 205.40 -12.70 218.10 2230 ---- 226.30B 206.00A 206.00A 210.40 -12.70 223.10 2235 ---- 231.30B 210.90A 210.90A 215.40 -12.70 228.10 2240 ---- 236.30B 215.90A 215.90A 220.30 -12.80 233.10 2245 ---- 241.30B 220.90A 220.90A 225.30 -12.80 238.10 2250 ---- 246.30B 225.90A 225.90A 230.30 -12.70 243.00 2255 ---- 251.30B 230.90A 230.90A 235.30 -12.70 248.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 399 585 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 219.30B 198.90A 219.30B 214.70 +12.60 202.10 1810 ---- 214.30B 193.90A 214.30B 209.70 +12.60 197.10 1815 ---- 209.30B 188.90A 209.30B 204.80 +12.70 192.10 1820 ---- 204.30B 184.00A 204.30B 199.80 +12.60 187.20 1825 ---- 199.30B 179.00A 199.30B 194.80 +12.60 182.20 1830 ---- 194.30B 174.00A 194.30B 189.80 +12.60 177.20 1835 ---- 189.40B 169.10A 189.40B 184.80 +12.50 172.30 1840 ---- 184.40B 164.10A 184.40B 179.90 +12.60 167.30 1845 ---- 179.40B 159.10A 179.40B 174.90 +12.50 162.40 1850 ---- 174.40B 154.20A 174.40B 169.90 +12.50 157.40 1855 ---- 169.50B 149.20A 169.50B 164.90 +12.40 152.50 1860 ---- 164.50B 144.30A 164.50B 160.00 +12.50 147.50 1865 ---- 159.50B 139.40A 159.50B 155.00 +12.40 142.60 1870 ---- 154.60B 134.50A 154.60B 150.10 +12.40 137.70 1875 ---- 149.60B 129.60A 149.60B 145.20 +12.40 132.80 1880 ---- 144.70B 124.70A 144.70B 140.20 +12.30 127.90 1885 ---- 139.80B 119.80A 139.80B 135.30 +12.30 123.00 1890 ---- 134.80B 114.90A 134.80B 130.40 +12.30 118.10 1895 ---- 129.90B 110.10A 129.90B 125.50 +12.20 113.30 1 1 1900 ---- 125.00B 105.40A 125.00B 120.60 +12.10 108.50 1905 ---- 120.20B 100.60A 120.20B 115.70 +12.00 103.70 1910 ---- 115.30B 95.80A 115.30B 110.90 +11.90 99.00 1915 ---- 110.50B 91.20A 110.50B 106.10 +11.80 94.30 1920 ---- 105.70B 86.50A 105.70B 101.30 +11.60 89.70 1925 ---- 100.90B 81.90A 100.90B 96.50 +11.40 85.10 1 1930 ---- 96.20B 77.40A 96.20B 91.80 +11.20 80.60 1935 ---- 91.50B 73.00A 91.50B 87.20 +11.10 76.10 1940 ---- 86.90B 68.60A 86.90B 82.60 +10.90 71.70 1 1 1945 ---- 82.30B 64.30A 82.30B 78.00 +10.60 67.40 1950 ---- 77.80B 60.20A 77.80B 73.50 +10.30 63.20 1955 ---- 73.30B 56.20A 73.30B 69.20 +10.00 59.20 1960 ---- 69.00B 52.20A 69.00B 64.90 +9.70 55.20 1965 ---- 64.70B 48.40A 64.70B 60.70 +9.40 51.30 1970 ---- 60.50B 44.80A 60.50B 56.60 +9.00 47.60 1975 ---- 56.50B 41.30A 56.50B 52.60 +8.50 44.10 1980 ---- 52.50B 38.00A 52.50B 48.80 +8.10 40.70 1985 ---- 48.70B 34.80A 48.70B 45.10 +7.70 37.40 1990 ---- 45.10B 31.80A 45.10B 41.60 +7.20 34.40 1995 ---- 41.60B 29.00A 41.60B 38.30 +6.80 31.50 2000 ---- 38.30B 26.30A 38.30B 35.10 +6.40 28.70 1 1 2005 ---- 35.10B 23.90A 35.10B 32.10 +5.90 26.20 10 2010 28.30 32.20B 21.60A 21.60A 29.20 +5.40 6 23.80 3 2015 23.20 29.30B 19.40A 29.30B 26.60 +5.00 2 21.60 2 2 2020 23.10 26.70B 17.50A 23.30B 24.10 +4.60 1 19.50 6 6 2025 20.90 24.30B 15.70A 21.00B 21.90 +4.30 2 17.60 7 2030 ---- 22.00B 14.10A 22.00B 19.70 +3.80 15.90 6 2035 16.90 19.80B 12.60A 17.00B 17.80 +3.50 3 14.30 2040 ---- 17.90B 11.20A 17.90B 16.00 +3.10 12.90 2 2 2045 ---- 16.10B 10.00A 16.10B 14.40 +2.90 11.50 1 2050 ---- 14.40B 9.00A 14.40B 12.90 +2.60 10.30 7 7 2055 ---- 12.90B 8.00A 12.90B 11.50 +2.20 9.30 7 2060 ---- 11.60B 7.10A 11.60B 10.30 +2.00 8.30 17 2065 ---- 10.40B 6.40A 10.40B 9.20 +1.80 1 7.40 5 2070 7.00 9.30B 5.70A 9.30B 8.20 +1.60 1 6.60 2 2075 ---- 8.30B 5.10A 8.30B 7.30 +1.40 1 5.90 2080 ---- 7.40B 4.50A 7.40B 6.50 +1.20 5.30 1 2 2085 ---- 6.50B 4.00A 6.50B 5.80 +1.10 1 4.70 5 2090 ---- 5.80B 3.60A 5.80B 5.20 +1.00 4.20 2095 4.70 5.20B 3.30A 5.20B 4.60 +.80 2 3.80 3 2100 ---- 4.70B 2.90A 4.70B 4.10 +.70 3.40 2105 ---- 4.20B 2.60A 4.20B 3.70 +.70 3.00 2110 ---- 3.70B 2.40A 3.70B 3.30 +.60 2.70 1 1 2115 ---- 3.30B 2.20A 3.30B 2.90 +.40 2.50 2120 1.90 3.00B 1.90 3.00B 2.60 +.40 5 2.20 2125 ---- 2.60B 1.80A 2.60B 2.40 +.40 2.00 13 2130 ---- 2.40B 1.60A 2.40B 2.10 +.30 1.80 2135 ---- 2.10B 1.50A 2.10B 1.90 +.20 1.70 2140 ---- 1.90B 1.40A 1.90B 1.70 +.20 1.50 2145 ---- 1.70B 1.30A 1.70B 1.50 +.10 1.40 2150 ---- 1.60B 1.20A 1.60B 1.40 +.10 1.30 1 1 2155 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 2160 ---- 1.30B 1.00A 1.00A 1.10 UNCH 1.10 5 2165 ---- 1.20B .90A .90A 1.00 UNCH 1.00 2170 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2175 ---- 1.00B .80A .80A .90 UNCH .90 16 16 2180 ---- .90B ---- .90B .80 UNCH .80 2185 ---- ---- .70A .70A .70 -.10 .80 2190 ---- .80B ---- .80B .70 UNCH .70 2195 ---- ---- .60A .60A .60 -.10 .70 2200 ---- ---- ---- ---- .60 UNCH .60 2 2 2205 ---- ---- ---- ---- .50 -.10 .60 2210 ---- ---- ---- ---- .50 UNCH .50 2215 ---- ---- ---- ---- .50 UNCH .50 2220 ---- ---- ---- ---- .40 -.10 .50 2225 ---- ---- ---- ---- .40 -.10 .50 2230 ---- ---- ---- ---- .40 UNCH .40 2235 ---- ---- ---- ---- .30 -.10 .40 2240 ---- ---- ---- ---- .30 -.10 .40 2245 ---- ---- ---- ---- .30 -.10 .40 2250 ---- ---- ---- ---- .30 UNCH .30 2255 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 41 127 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 2 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.20 .40 1825 ---- ---- ---- ---- .20 -.20 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- .40A .40A .30 -.20 .50 1840 ---- ---- .40A .40A .30 -.20 .50 1845 ---- ---- ---- ---- .40 -.10 .50 1850 ---- ---- .50A .50A .40 -.20 2 .60 2 2 1855 ---- ---- .50A .50A .40 -.20 .60 1860 ---- ---- .60A .60A .50 -.20 .70 2 1865 ---- ---- .60A .60A .50 -.30 .80 1870 ---- ---- .60A .60A .60 -.30 .90 1875 ---- ---- .70A .70A .60 -.30 .90 1880 ---- ---- .80A .80A .70 -.40 1.10 41 1885 ---- ---- .80A .80A .80 -.40 1.20 1890 ---- ---- .90A .90A .90 -.40 1.30 1895 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 1900 ---- ---- 1.20A 1.20A 1.10 -.60 1 1.70 2 8 1905 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 1910 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1915 ---- ---- 1.60A 1.60A 1.50 -1.00 2.50 1920 ---- ---- 1.80A 1.80A 1.70 -1.10 2.80 1925 ---- ---- 2.10A 2.10A 2.00 -1.20 3.20 2 1930 ---- ---- 2.30A 2.30A 2.30 -1.40 3.70 1935 ---- ---- 2.70A 2.70A 2.60 -1.60 4.20 1940 ---- ---- 3.00A 3.00A 3.00 -1.80 2 4.80 1 3 1945 ---- ---- 3.50A 3.50A 3.40 -2.10 5.50 3 1950 4.90 6.00 3.90A 3.90A 4.00 -2.30 6 6.30 12 17 1955 4.90 4.90 4.40A 4.90 4.60 -2.60 1 7.20 1 1 1960 8.00 8.00 5.10A 5.10A 5.30 -3.00 1 8.30 2 8 1965 6.00 9.50B 5.90A 6.40B 6.10 -3.30 2 9.40 1970 8.70 10.80B 6.70A 10.70B 7.00 -3.70 1 10.70 16 21 1975 ---- 12.30B 7.70A 12.30B 8.00 -4.10 2 12.10 1980 ---- 13.90B 8.70A 13.90B 9.20 -4.50 13.70 1985 ---- 15.70B 9.90A 15.70B 10.50 -5.00 15.50 5 1990 14.80 17.70B 11.30A 11.30A 12.00 -5.40 6 17.40 1995 16.70 19.90B 12.80A 12.80A 13.60 -5.90 3 19.50 5 2000 ---- 22.20B 14.50A 22.20B 15.40 -6.40 21.80 6 16 2005 21.10 24.70B 16.30A 21.50B 17.40 -6.80 9 24.20 1 1 2010 21.20 27.30B 18.30A 18.30A 19.60 -7.20 4 26.80 3 17 2015 21.40 30.20B 20.50A 21.30A 21.90 -7.70 1 29.60 2 2 2020 25.30 33.20B 22.80A 25.00A 24.40 -8.10 1 32.50 13 6 2025 26.30 36.40B 25.40A 28.80B 27.20 -8.40 1 35.60 5 9 2030 ---- 39.80B 28.10A 39.80B 30.00 -8.90 38.90 7 2035 ---- 43.30B 31.00A 43.30B 33.10 -9.20 42.30 3 2040 ---- 47.00B 34.10A 47.00B 36.30 -9.50 45.80 2 24 2045 ---- 50.80B 37.30A 50.80B 39.60 -9.90 49.50 2 2050 ---- 54.80B 40.50A 54.80B 43.10 -10.20 53.30 14 2055 ---- 58.80B 44.10A 58.80B 46.70 -10.50 57.20 8 2060 ---- 63.00B 47.70A 63.00B 50.50 -10.70 61.20 11 2065 ---- 67.20B 51.50A 67.20B 54.40 -10.90 65.30 2070 ---- 71.50B 55.40A 71.50B 58.40 -11.10 69.50 1 2075 ---- 75.90B 59.30A 75.90B 62.50 -11.30 73.80 2080 ---- 80.40B 63.40A 80.40B 66.70 -11.50 78.20 2085 ---- 84.90B 67.60A 84.90B 71.00 -11.60 82.60 2090 ---- 89.50B 71.90A 71.90A 75.40 -11.70 87.10 2095 ---- 94.10B 76.30A 76.30A 79.80 -11.80 91.60 2100 ---- 98.80B 80.70A 80.70A 84.30 -11.90 96.20 2105 ---- 103.50B 85.20A 85.20A 88.80 -12.10 100.90 2110 ---- 108.30B 89.70A 89.70A 93.40 -12.20 105.60 2115 ---- 113.00B 94.30A 94.30A 98.10 -12.20 110.30 2120 ---- 117.80B 98.90A 98.90A 102.80 -12.30 115.10 2125 ---- 122.70B 103.60A 103.60A 107.50 -12.30 119.80 2130 ---- 127.50B 108.30A 108.30A 112.30 -12.40 124.70 2135 ---- 132.40B 113.00A 113.00A 117.00 -12.50 129.50 2140 ---- 137.20B 117.80A 117.80A 121.80 -12.50 134.30 2145 ---- 142.10B 122.60A 122.60A 126.70 -12.50 139.20 2150 ---- 147.10B 127.40A 127.40A 131.50 -12.60 144.10 2155 ---- 151.90B 132.30A 132.30A 136.40 -12.60 149.00 2160 ---- 156.90B 137.10A 137.10A 141.30 -12.60 153.90 2165 ---- 161.80B 142.00A 142.00A 146.20 -12.60 158.80 2170 ---- 166.80B 146.90A 146.90A 151.10 -12.60 163.70 2175 ---- 171.70B 151.80A 151.80A 156.00 -12.70 168.70 2180 ---- 176.60B 156.70A 156.70A 160.90 -12.70 173.60 2185 ---- 181.60B 161.60A 161.60A 165.80 -12.70 178.50 2190 ---- 186.60B 166.50A 166.50A 170.80 -12.70 183.50 2195 ---- 191.50B 171.40A 171.40A 175.70 -12.70 188.40 2200 ---- 196.50B 176.40A 176.40A 180.70 -12.70 193.40 2205 ---- 201.50B 181.30A 181.30A 185.60 -12.80 198.40 2210 ---- 206.40B 186.30A 186.30A 190.60 -12.70 203.30 2215 ---- 211.40B 191.20A 191.20A 195.60 -12.70 208.30 2220 ---- 216.40B 196.20A 196.20A 200.50 -12.80 213.30 2225 ---- 221.40B 201.10A 201.10A 205.50 -12.70 218.20 2230 ---- 226.40B 206.10A 206.10A 210.50 -12.70 223.20 2235 ---- 231.30B 211.10A 211.10A 215.50 -12.70 228.20 2240 ---- 236.30B 216.10A 216.10A 220.40 -12.80 233.20 2245 ---- 241.30B 221.00A 221.00A 225.40 -12.70 238.10 2250 ---- 246.30B 226.00A 226.00A 230.40 -12.70 243.10 2255 ---- 251.30B 231.00A 231.00A 235.40 -12.70 248.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 68 242 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 218.00B 200.20A 200.20A 214.80 +12.60 202.20 1810 ---- 213.00B 195.20A 195.20A 209.80 +12.60 197.20 1815 ---- 208.00B 190.20A 190.20A 204.80 +12.50 192.30 1820 ---- 203.20B 185.10A 185.10A 199.90 +12.60 187.30 1825 ---- 199.40B 179.20A 199.40B 194.90 +12.50 182.40 1830 ---- 193.40B 175.20A 175.20A 189.90 +12.50 177.40 1835 ---- 188.80B 170.40A 170.40A 185.00 +12.50 172.50 1840 ---- 183.50B 165.30A 183.50B 180.00 +12.50 167.50 1845 ---- 178.50B 160.40A 178.50B 175.10 +12.50 162.60 1850 ---- 174.60B 154.50A 174.60B 170.10 +12.40 157.70 1855 ---- 168.60B 150.70A 168.40B 165.20 +12.40 152.80 1860 ---- 163.70B 145.80A 163.70B 160.20 +12.30 147.90 1865 ---- 158.80B 140.80A 158.80B 155.30 +12.30 143.00 1870 ---- 153.90B 136.10A 153.90B 150.40 +12.20 138.20 1875 ---- 150.00B 130.20A 150.00B 145.50 +12.20 133.30 1880 ---- 144.50B 126.40A 144.50B 140.60 +12.10 128.50 1885 ---- 139.30B 121.60A 139.30B 135.80 +12.10 123.70 1890 ---- 134.30B 116.90A 134.30B 130.90 +11.90 119.00 1895 ---- 129.60B 112.10A 129.60B 126.10 +11.80 114.30 1900 ---- 125.80B 106.40A 125.80B 121.30 +11.70 109.60 1905 ---- 120.40B 102.60A 120.40B 116.60 +11.60 105.00 1910 ---- 115.30B 98.00A 115.30B 111.80 +11.40 100.40 1915 ---- 110.60B 92.70A 110.60B 107.10 +11.20 95.90 1920 ---- 105.10B 88.20A 105.10B 102.50 +11.10 91.40 1925 ---- 102.20B 83.80A 102.20B 97.90 +10.90 87.00 1930 ---- 97.70B 79.50A 97.70B 93.40 +10.70 82.70 1935 ---- 93.10B 75.30A 93.10B 88.90 +10.50 78.40 1940 ---- 88.70B 71.10A 88.70B 84.50 +10.20 74.30 1945 ---- 84.30B 67.10A 84.30B 80.20 +10.00 70.20 1950 ---- 80.00B 63.10A 80.00B 75.90 +9.70 66.20 1955 ---- 75.70B 59.30A 75.70B 71.80 +9.50 62.30 1960 ---- 71.60B 55.60A 71.60B 67.70 +9.20 58.50 1965 ---- 67.60B 52.00A 67.60B 63.70 +8.80 54.90 1970 ---- 63.60B 48.50A 63.60B 59.90 +8.60 51.30 1975 ---- 59.80B 45.20A 59.80B 56.20 +8.20 48.00 1980 ---- 56.10B 42.00A 56.10B 52.60 +7.90 44.70 1985 ---- 52.50B 39.00A 52.50B 49.10 +7.40 41.70 1990 ---- 49.10B 36.10A 49.10B 45.80 +7.10 38.70 1995 ---- 45.70B 33.30A 45.70B 42.60 +6.70 35.90 2000 ---- 42.60B 30.80A 42.60B 39.60 +6.30 33.30 1 2005 ---- 39.60B 28.30A 39.60B 36.70 +5.90 30.80 2010 ---- 36.70B 26.00A 36.70B 34.00 +5.60 2 28.40 2 2 2015 ---- 34.00B 23.90A 34.00B 31.40 +5.20 26.20 2020 ---- 31.40B 21.90A 31.40B 28.90 +4.80 24.10 2025 21.40 29.00B 20.00A 20.60A 26.70 +4.60 1 22.10 2030 ---- 26.70B 18.30A 26.70B 24.50 +4.20 20.30 1 2035 ---- 24.60B 16.70A 24.60B 22.50 +3.90 1 18.60 2040 ---- 22.60B 15.20A 22.60B 20.60 +3.60 17.00 2045 ---- 20.70B 13.90A 20.70B 18.90 +3.30 15.60 2050 ---- 18.90B 12.60A 18.90B 17.20 +3.00 2 14.20 6 28 2055 ---- 17.30B 11.50A 17.30B 15.70 +2.70 13.00 1 2060 ---- 15.80B 10.40A 15.80B 14.40 +2.60 11.80 2065 ---- 14.40B 9.50A 14.40B 13.10 +2.30 10.80 3 3 2070 ---- 13.20B 8.60A 13.20B 11.90 +2.10 1 9.80 2075 ---- 12.00B 7.80A 12.00B 10.90 +1.90 9.00 2080 ---- 10.90B 7.10A 10.90B 9.90 +1.70 1 8.20 1 1 2085 ---- 9.90B 6.50A 9.90B 9.00 +1.60 7.40 1 2090 ---- 9.10B 5.90A 9.10B 8.20 +1.40 6.80 2095 ---- 8.20B 5.40A 8.20B 7.40 +1.20 6.20 2100 5.70 7.50B 4.90A 7.50B 6.80 +1.20 2 5.60 3 4 2105 ---- 6.80B 4.50A 6.80B 6.20 +1.10 5.10 1 1 2110 ---- 6.20B 4.10A 6.20B 5.60 +.90 4.70 32 32 2115 ---- 5.60B 3.80A 5.60B 5.10 +.80 4.30 1 1 2120 ---- 5.10B 3.40A 5.10B 4.60 +.70 3.90 1 2125 ---- 4.60B 3.20A 4.60B 4.20 +.60 3.60 6 2130 ---- 4.20B 2.90A 4.20B 3.80 +.50 3.30 27 2135 ---- 3.90B 2.70A 3.90B 3.50 +.50 3.00 52 2140 ---- 3.50B 2.50A 3.50B 3.20 +.50 2.70 1 1 2145 ---- 3.20B 2.30A 3.20B 2.90 +.40 2.50 1 2150 ---- 2.90B 2.10A 2.90B 2.70 +.40 2.30 1 2155 ---- 2.70B 1.90A 2.70B 2.40 +.30 2.10 2160 ---- 2.40B 1.80A 2.40B 2.20 +.30 1.90 2165 ---- 2.20B 1.70A 2.20B 2.00 +.20 1.80 2170 ---- 2.00B 1.60A 2.00B 1.90 +.20 1.70 1 2175 ---- 1.90B 1.40A 1.90B 1.70 +.20 1.50 53 2180 ---- 1.70B 1.30A 1.70B 1.60 +.20 1.40 2185 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 2190 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 5 2195 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 2200 ---- 1.30B 1.00A 1.00A 1.20 +.10 1.10 6 2205 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2210 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2215 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2220 ---- .90B ---- .90B .90 +.10 .80 2225 ---- .90B ---- .90B .90 +.10 .80 2 2230 ---- .80B ---- .80B .80 +.10 .70 2235 ---- ---- ---- ---- .80 +.10 .70 2240 ---- ---- ---- ---- .70 UNCH .70 2245 ---- ---- ---- ---- .70 +.10 .60 2250 ---- ---- ---- ---- .60 UNCH .60 2255 ---- ---- ---- ---- .60 +.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 52 230 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.20 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- .50A .50A .40 -.20 .60 1825 ---- ---- ---- ---- .40 -.20 .60 100 100 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .60A .60A .50 -.20 .70 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .70A .70A .60 -.30 .90 1850 ---- ---- .80A .80A .70 -.30 1.00 1 1855 ---- ---- .80A .80A .70 -.40 1.10 1860 ---- ---- .90A .90A .80 -.40 1.20 1865 ---- ---- 1.00A 1.00A .90 -.40 1.30 1870 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1875 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 200 201 1880 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1885 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1 1890 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 1895 ---- ---- 1.70A 1.70A 1.60 -.90 2.50 1900 2.70 2.70 1.90A 1.90A 1.80 -1.00 2 2.80 1 4 1905 ---- ---- 2.20A 2.20A 2.10 -1.10 3.20 1910 ---- ---- 2.40A 2.40A 2.30 -1.30 3.60 1915 ---- ---- 2.80A 2.80A 2.60 -1.50 4.10 1920 ---- ---- 3.10A 3.10A 3.00 -1.60 4.60 1925 3.70 3.70 3.50A 4.90B 3.40 -1.80 1 5.20 100 103 1930 ---- ---- 3.90A 3.90A 3.90 -2.00 5.90 7 1935 ---- ---- 4.40A 4.40A 4.40 -2.20 6.60 1 1 1940 ---- ---- 4.90A 4.90A 5.00 -2.40 7.40 2 8 1945 ---- ---- 5.60A 5.60A 5.60 -2.70 8.30 1950 7.60 7.60 6.20A 9.10B 6.40 -2.90 1 9.30 1 2 1955 ---- 10.50B 7.00A 10.50B 7.20 -3.20 10.40 1960 ---- 11.70B 7.90A 11.70B 8.10 -3.50 11.60 2 1965 ---- 13.10B 8.80A 13.10B 9.20 -3.80 13.00 1970 ---- 14.60B 9.90A 14.60B 10.30 -4.10 14.40 5 1975 ---- 16.30B 11.10A 16.30B 11.60 -4.40 1 16.00 6 1980 ---- 18.10B 12.40A 18.10B 13.00 -4.80 17.80 33 1985 ---- 20.00B 13.80A 20.00B 14.50 -5.20 19.70 2 1990 ---- 22.10B 15.40A 22.10B 16.20 -5.60 21.80 1 83 1995 ---- 24.30B 17.00A 24.30B 18.00 -6.00 24.00 2000 ---- 26.70B 18.90A 26.70B 20.00 -6.30 1 26.30 3 8 2005 ---- 29.20B 20.80A 29.20B 22.10 -6.70 28.80 16 2010 ---- 31.80B 23.00A 31.80B 24.30 -7.10 31.40 3 2015 ---- 34.60B 25.20A 34.60B 26.70 -7.50 34.20 2020 ---- 37.60B 27.70A 37.60B 29.20 -7.90 37.10 2025 ---- 40.70B 30.20A 40.70B 31.90 -8.20 40.10 4 2030 ---- 44.00B 32.90A 44.00B 34.80 -8.50 43.30 33 2035 ---- 47.40B 35.80A 47.40B 37.70 -8.80 46.50 2040 ---- 50.90B 38.70A 50.90B 40.90 -9.10 50.00 2045 ---- 54.60B 41.80A 54.60B 44.10 -9.40 53.50 2050 ---- 58.30B 45.10A 58.30B 47.50 -9.60 57.10 2 2055 52.00 62.20B 48.50A 51.80A 51.00 -9.90 1 60.90 1 16 2060 ---- 66.20B 51.90A 66.20B 54.60 -10.10 64.70 2065 ---- 70.20B 55.50A 70.20B 58.30 -10.30 68.60 2070 ---- 74.40B 59.30A 74.40B 62.10 -10.60 72.70 2075 ---- 78.60B 63.10A 78.60B 66.00 -10.80 76.80 1 2 2080 ---- 82.90B 67.00A 82.90B 70.10 -10.90 81.00 2085 ---- 87.30B 71.00A 87.30B 74.10 -11.20 85.30 2090 ---- 91.70B 75.10A 91.70B 78.30 -11.30 89.60 2095 ---- 96.10B 79.20A 79.20A 82.60 -11.40 94.00 2100 ---- 100.70B 83.50A 100.70B 86.90 -11.50 1 98.40 2105 ---- 105.30B 87.80A 87.80A 91.30 -11.60 102.90 2110 ---- 109.80B 92.20A 92.20A 95.70 -11.80 107.50 2115 ---- 113.90B 96.60A 96.60A 100.20 -11.90 112.10 2120 ---- 117.80B 101.10A 101.10A 104.70 -12.00 116.70 2125 ---- 123.90B 105.60A 105.60A 109.30 -12.00 121.30 2130 ---- 127.60B 110.10A 110.10A 113.90 -12.10 126.00 2135 ---- 132.30B 114.70A 114.70A 118.60 -12.10 130.70 2140 ---- 137.10B 120.20A 120.20A 123.20 -12.30 135.50 2145 ---- 141.90B 124.60A 124.60A 128.00 -12.20 140.20 2150 ---- 147.80B 128.80A 128.80A 132.70 -12.30 145.00 2155 ---- 151.60B 134.40A 134.40A 137.50 -12.30 149.80 2160 ---- 156.60B 139.20A 139.20A 142.30 -12.40 154.70 2165 ---- 161.30B 143.90A 143.90A 147.10 -12.40 1 159.50 2170 ---- 166.20B 148.80A 148.80A 151.90 -12.50 164.40 2175 ---- 172.20B 152.60A 152.60A 156.80 -12.40 169.20 2180 ---- 176.00B 158.50A 158.50A 161.60 -12.50 174.10 2185 ---- 181.10B 163.30A 163.30A 166.50 -12.50 179.00 2190 ---- 185.80B 167.80A 167.80A 171.40 -12.50 183.90 2195 ---- 190.80B 173.10A 173.10A 176.30 -12.50 188.80 2200 ---- 196.80B 177.00A 177.00A 181.20 -12.60 193.80 2205 ---- 200.80B 182.80A 182.80A 186.10 -12.60 198.70 2210 ---- 205.80B 187.70A 187.70A 191.00 -12.60 203.60 2215 ---- 210.70B 192.70A 192.70A 196.00 -12.60 208.60 2220 ---- 215.70B 197.60A 197.60A 200.90 -12.60 213.50 2225 ---- 221.60B 201.50A 201.50A 205.90 -12.60 218.50 2230 ---- 225.60B 207.50A 207.50A 210.80 -12.60 223.40 2235 ---- 230.60B 212.50A 230.60B 215.80 -12.60 228.40 2240 ---- 235.20B 217.40A 234.70B 220.70 -12.60 233.30 2245 ---- 240.30B 222.30A 240.30B 225.70 -12.60 238.30 2250 ---- 246.40B 226.30A 226.30A 230.60 -12.70 243.30 2255 ---- 250.50B 232.20A 250.50B 235.60 -12.60 248.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 411 643 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1805 ---- ---- ---- 200.50A 214.80 ---- ---- 1810 ---- ---- ---- 195.20A 209.90 ---- ---- 1815 ---- 208.10B 190.40A 190.40A 204.90 +12.50 192.40 1820 ---- 203.10B 185.30A 185.30A 199.90 +12.50 187.40 1825 ---- 199.50B 179.40A 199.50B 195.00 +12.50 182.50 1830 ---- 193.20B 175.40A 175.40A 190.00 +12.40 177.60 1835 ---- 188.30B 170.50A 187.90B 185.10 +12.40 172.70 1840 ---- 183.30B 165.60A 183.00B 180.10 +12.40 167.70 1845 ---- 178.40B 160.70A 178.00B 175.20 +12.40 162.80 1850 ---- 174.80B 154.80A 174.80B 170.30 +12.40 157.90 1855 ---- 168.80B 150.90A 168.50B 165.40 +12.30 153.10 1860 ---- 163.70B 146.20A 163.10B 160.50 +12.30 148.20 1865 ---- 159.00B 141.20A 158.70B 155.60 +12.20 143.40 1870 ---- 154.10B 136.40A 153.50B 150.70 +12.10 138.60 1875 ---- 150.30B 130.70A 150.30B 145.90 +12.10 133.80 1880 ---- 144.20B 127.00A 143.60B 141.00 +12.00 129.00 1885 ---- 139.40B 122.10A 139.00B 136.20 +11.90 124.30 1890 ---- 134.60B 117.40A 134.20B 131.40 +11.80 119.60 1895 ---- 129.80B 113.00A 129.50B 126.60 +11.70 114.90 1900 ---- 126.30B 107.20A 126.30B 121.90 +11.60 110.30 1905 ---- 120.40B 102.60A 120.00B 117.20 +11.40 105.80 1910 ---- 115.70B 98.20A 115.10B 112.50 +11.20 101.30 1915 ---- 110.50B 93.70A 110.00B 107.90 +11.10 96.80 1920 ---- 106.40B 89.30A 106.40B 103.40 +11.00 92.40 1925 ---- 103.10B 85.00A 103.10B 98.90 +10.80 88.10 1930 ---- 98.60B 80.80A 98.60B 94.40 +10.60 83.80 1935 ---- 94.20B 76.60A 94.20B 90.00 +10.30 79.70 1940 ---- 89.80B 72.60A 89.80B 85.70 +10.10 75.60 1945 ---- 85.50B 68.60A 85.50B 81.50 +9.90 71.60 1950 ---- 81.30B 64.80A 81.30B 77.40 +9.70 67.70 1955 ---- 77.20B 61.10A 77.20B 73.30 +9.30 64.00 1960 ---- 73.20B 57.40A 73.20B 69.40 +9.10 60.30 1965 ---- 69.20B 53.90A 69.20B 65.50 +8.70 56.80 1970 ---- 65.40B 50.60A 65.40B 61.80 +8.40 53.40 1975 ---- 61.70B 47.30A 61.70B 58.20 +8.10 50.10 1980 ---- 58.10B 44.20A 58.10B 54.70 +7.80 46.90 1985 ---- 54.60B 41.20A 54.60B 51.30 +7.40 43.90 1990 ---- 51.20B 38.40A 51.20B 48.10 +7.10 41.00 1995 ---- 48.00B 35.70A 48.00B 45.00 +6.70 38.30 2000 ---- 44.90B 33.20A 44.90B 42.00 +6.30 35.70 2005 ---- 42.10B 30.70A 42.10B 39.20 +6.00 33.20 2010 37.90 39.30B 28.40A 34.80A 36.50 +5.70 6 30.80 6 2015 ---- 36.60B 26.30A 36.60B 34.00 +5.40 28.60 2020 ---- 34.00B 24.20A 34.00B 31.50 +5.00 26.50 2025 ---- 31.60B 22.40A 31.60B 29.30 +4.80 24.50 2030 ---- 29.30B 20.60A 29.30B 27.10 +4.40 22.70 2035 ---- 27.20B 19.00A 27.20B 25.10 +4.20 20.90 1 2040 ---- 25.20B 17.40A 25.20B 23.20 +3.90 19.30 1 2045 ---- 23.30B 16.00A 23.30B 21.40 +3.60 17.80 6 2050 ---- 21.50B 14.70A 21.50B 19.70 +3.30 16.40 7 2055 ---- 19.90B 13.50A 19.90B 18.20 +3.10 15.10 2 5 2060 ---- 18.30B 12.40A 18.30B 16.70 +2.80 1 13.90 1 16 2065 ---- 16.90B 11.30A 16.90B 15.40 +2.60 12.80 2 2 2070 ---- 15.50B 10.40A 15.50B 14.10 +2.30 11.80 1 2075 ---- 14.30B 9.50A 14.30B 13.00 +2.20 10.80 2080 ---- 13.10B 8.70A 13.10B 11.90 +2.00 9.90 2085 ---- 12.10B 8.00A 12.10B 10.90 +1.80 9.10 2090 ---- 11.10B 7.30A 11.10B 10.00 +1.60 8.40 2095 ---- 10.20B 6.70A 10.20B 9.20 +1.50 7.70 2100 ---- 9.30B 6.20A 9.30B 8.40 +1.30 1 7.10 2 1 2105 ---- 8.60B 5.70A 8.60B 7.70 +1.20 1 6.50 2110 ---- 7.90B 5.20A 7.90B 7.10 +1.10 6.00 2115 ---- 7.20B 4.80A 7.20B 6.50 +1.00 5.50 1 1 2120 ---- 6.60B 4.40A 6.60B 5.90 +.80 5.10 2125 ---- 6.00B 4.10A 6.00B 5.50 +.80 4.70 2130 ---- 5.50B 3.80A 5.50B 5.00 +.70 4.30 2135 ---- 5.10B 3.50A 5.10B 4.60 +.60 4.00 2140 ---- 4.70B 3.30A 4.70B 4.20 +.60 3.60 2145 ---- 4.30B 3.00A 4.30B 3.90 +.50 3.40 2150 3.90 3.90 2.70A 3.40A 3.60 +.50 20 3.10 85 165 2155 ---- 3.60B 2.60A 3.60B 3.30 +.40 2.90 2160 ---- 3.30B 2.40A 3.30B 3.00 +.40 2.60 2165 ---- 3.10B 2.20A 3.10B 2.80 +.40 2.40 2170 ---- 2.80B 2.10A 2.80B 2.60 +.30 2.30 2175 ---- 2.60B 1.90A 2.60B 2.40 +.30 2.10 2180 ---- 2.40B 1.80A 2.40B 2.20 +.30 1.90 2185 ---- 2.20B 1.70A 2.20B 2.00 +.20 1.80 2190 ---- 2.00B 1.60A 2.00B 1.90 +.20 1.70 2195 ---- 1.90B 1.50A 1.50A 1.70 +.10 1.60 2200 ---- 1.80B 1.40A 1.40A 1.60 +.10 1.50 2205 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 2210 1.40 1.50B 1.30A 1.30A 1.40 +.10 1 1.30 2215 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 2220 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 2 2225 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2230 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2235 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2240 ---- 1.00B ---- 1.00B .90 UNCH .90 2245 ---- .90B ---- .90B .80 UNCH .80 2250 ---- .90B ---- .90B .80 UNCH .80 2255 ---- .80B ---- .80B .70 UNCH .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 95 212 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1805 ---- ---- ---- .60A .40 ---- ---- 1810 ---- ---- ---- .60A .40 ---- ---- 1815 ---- ---- .60A .60A .50 -.20 .70 1820 ---- ---- .70A .70A .50 -.30 .80 1825 ---- ---- .70A .70A .60 -.20 .80 2 1830 ---- ---- .80A .80A .60 -.30 .90 1835 ---- ---- .80A .80A .70 -.30 1.00 1840 ---- ---- .90A .90A .70 -.30 1.00 1845 ---- ---- .90A .90A .80 -.30 1.10 1850 ---- ---- 1.00A 1.00A .90 -.30 1.20 1855 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1860 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1865 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1870 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1875 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 3 1880 ---- ---- 1.70A 1.70A 1.60 -.70 2.30 1885 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 1890 ---- ---- 2.10A 2.10A 2.00 -.80 2.80 1895 ---- ---- 2.30A 2.30A 2.20 -1.00 3.20 2 2 1900 ---- ---- 2.60A 2.60A 2.40 -1.20 3.60 2 1905 ---- ---- 2.90A 2.90A 2.70 -1.30 4.00 2 2 1910 ---- ---- 3.20A 3.20A 3.10 -1.40 4.50 5 1915 ---- ---- 3.50A 3.50A 3.50 -1.50 5.00 1920 ---- ---- 3.90A 3.90A 3.90 -1.70 1 5.60 35 35 1925 4.40 4.40 4.40 4.60B 4.40 -1.90 46 6.30 15 1930 ---- ---- 4.90A 4.90A 4.90 -2.10 7.00 1935 ---- ---- 5.40A 5.40A 5.50 -2.40 1 7.90 5 1940 ---- ---- 6.10A 6.10A 6.20 -2.60 1 8.80 1945 7.10 7.10 6.80A 7.00A 7.00 -2.80 12 9.80 1 6 1950 ---- 11.00B 7.60A 7.60A 7.80 -3.10 10.90 1 1955 ---- 12.20B 8.50A 12.20B 8.80 -3.30 12.10 20 20 1960 ---- 13.60B 9.40A 13.60B 9.80 -3.60 13.40 17 1965 11.30 15.10B 10.50A 11.30 10.90 -4.00 6 14.90 1970 ---- 16.70B 11.70A 16.60B 12.20 -4.30 16.50 1975 ---- 18.40B 13.00A 18.30B 13.60 -4.60 1 18.20 1980 ---- 20.30B 14.40A 20.30B 15.10 -4.90 20.00 5 1985 ---- 22.30B 15.90A 22.30B 16.70 -5.30 22.00 1990 ---- 24.40B 17.60A 24.40B 18.50 -5.60 24.10 1995 ---- 26.70B 19.40A 26.50B 20.40 -5.90 26.30 5 2000 23.00 29.10B 21.30A 22.30A 22.40 -6.30 10 28.70 2005 ---- 31.60B 23.30A 31.60B 24.50 -6.70 31.20 2010 ---- 34.30B 25.50A 34.30B 26.80 -7.00 33.80 7 2015 ---- 37.10B 27.80A 37.00B 29.30 -7.30 36.60 2020 ---- 40.00B 30.30A 39.90B 31.80 -7.70 39.50 1 2025 ---- 43.00B 32.80A 43.00B 34.50 -8.00 42.50 5 2030 ---- 46.20B 35.50A 46.20B 37.40 -8.20 45.60 7 2035 ---- 49.60B 38.40A 49.60B 40.30 -8.60 48.90 1 2040 ---- 53.10B 41.30A 53.10B 43.40 -8.80 52.20 2045 ---- 56.60B 44.40A 56.60B 46.60 -9.10 55.70 2 2050 ---- 60.30B 47.60A 60.30B 49.90 -9.40 59.30 1 2055 ---- 64.10B 50.90A 64.10B 53.40 -9.60 63.00 2060 ---- 68.00B 54.40A 68.00B 56.90 -9.90 66.80 2065 ---- 72.00B 57.90A 72.00B 60.60 -10.00 70.60 2070 ---- 76.10B 61.50A 76.10B 64.30 -10.30 74.60 2075 ---- 80.20B 65.30A 80.20B 68.10 -10.50 78.60 2080 ---- 84.40B 69.10A 84.40B 72.10 -10.70 82.80 2085 ---- 88.70B 73.00A 88.70B 76.10 -10.80 86.90 2090 ---- 93.10B 77.00A 93.10B 80.10 -11.10 91.20 2095 ---- 97.40B 81.10A 97.40B 84.30 -11.20 95.50 2100 ---- 101.90B 85.20A 85.20A 88.50 -11.40 99.90 2105 ---- 106.40B 89.50A 89.50A 92.80 -11.50 104.30 2110 ---- 110.90B 93.70A 93.70A 97.20 -11.60 108.80 2115 ---- 115.50B 98.10A 98.10A 101.60 -11.70 113.30 2120 ---- 120.10B 102.50A 102.50A 106.00 -11.80 117.80 2125 ---- 124.80B 106.90A 106.90A 110.50 -11.90 122.40 2130 ---- 127.90B 111.40A 111.40A 115.10 -11.90 127.00 2135 ---- 132.60B 115.90A 115.90A 119.60 -12.10 131.70 2140 ---- 137.40B 120.50A 120.50A 124.30 -12.10 136.40 2145 ---- 142.30B 125.10A 125.10A 128.90 -12.20 141.10 2150 ---- 148.40B 129.70A 129.70A 133.60 -12.20 145.80 2155 ---- 152.00B 135.60A 135.60A 138.30 -12.20 150.50 2160 ---- 157.00B 140.30A 140.30A 143.00 -12.30 155.30 2165 ---- 161.70B 144.90A 144.90A 147.80 -12.30 160.10 2170 ---- 166.70B 149.60A 149.60A 152.60 -12.30 164.90 2175 ---- 172.60B 153.30A 153.30A 157.40 -12.40 169.80 2180 ---- 176.40B 159.40A 159.40A 162.20 -12.40 174.60 2185 ---- 181.30B 164.00A 164.00A 167.00 -12.50 179.50 2190 ---- 186.20B 168.80A 168.80A 171.90 -12.40 184.30 2195 ---- 191.10B 173.80A 173.80A 176.70 -12.50 189.20 2200 ---- 197.10B 177.50A 177.50A 181.60 -12.50 194.10 2205 ---- 200.80B 183.60A 183.60A 186.50 -12.50 199.00 2210 ---- 205.90B 188.40A 188.40A 191.40 -12.50 203.90 2215 ---- 210.80B 193.30A 193.30A 196.30 -12.50 208.80 2220 ---- 215.60B 198.20A 198.20A 201.20 -12.60 213.80 2225 ---- 221.80B 201.90A 201.90A 206.10 -12.60 218.70 2230 ---- 225.50B 207.90A 207.90A 211.00 -12.60 223.60 2235 ---- 230.60B 213.00A 213.00A 215.90 -12.70 228.60 2240 ---- 235.40B 217.90A 217.90A 220.90 -12.60 233.50 2245 ---- 240.30B 222.80A 222.80A 225.80 -12.60 238.40 2250 ---- 246.60B 226.50A 226.50A 230.70 -12.70 243.40 2255 ---- 250.30B 232.60A 250.30B 235.70 -12.70 248.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 60 149 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1805 ---- ---- ---- ---- 214.90 ---- ---- 1810 ---- ---- ---- ---- 209.90 ---- ---- 1815 ---- ---- ---- ---- 205.00 ---- ---- 1820 ---- ---- ---- ---- 200.00 ---- ---- 1825 ---- ---- ---- 179.60A 195.10 ---- ---- 1830 ---- ---- ---- ---- 190.20 ---- ---- 1835 ---- ---- ---- ---- 185.30 ---- ---- 1840 ---- ---- ---- ---- 180.30 ---- ---- 1845 ---- ---- ---- ---- 175.40 ---- ---- 1850 ---- ---- ---- 155.20A 170.50 ---- ---- 1855 ---- ---- ---- ---- 165.70 ---- ---- 1860 ---- ---- ---- ---- 160.80 ---- ---- 1865 ---- ---- ---- ---- 155.90 ---- ---- 1870 ---- ---- ---- ---- 151.10 ---- ---- 1875 ---- ---- ---- 131.20A 146.30 ---- ---- 1880 ---- ---- ---- ---- 141.50 ---- ---- 1885 ---- ---- ---- ---- 136.70 ---- ---- 1890 ---- ---- ---- ---- 132.00 ---- ---- 1895 ---- ---- ---- ---- 127.30 ---- ---- 1900 ---- ---- ---- 108.00A 122.60 ---- ---- 1905 ---- ---- ---- 103.60A 118.00 ---- ---- 1910 ---- ---- ---- 99.10A 113.40 ---- ---- 1915 ---- ---- ---- 94.80A 108.80 ---- ---- 1920 ---- ---- ---- 90.50A 104.30 ---- ---- 1925 ---- ---- ---- 86.20A 99.90 ---- ---- 1930 ---- ---- ---- 82.10A 95.60 ---- ---- 1935 ---- ---- ---- 78.00A 91.30 ---- ---- 1940 ---- ---- ---- 74.10A 87.00 ---- ---- 1945 ---- ---- ---- 70.20A 82.90 ---- ---- 1950 ---- ---- ---- 66.50A 78.90 ---- ---- 1955 ---- ---- ---- 62.80A 74.90 ---- ---- 1960 ---- ---- ---- 59.30A 71.00 ---- ---- 1965 ---- ---- ---- 55.80A 67.30 ---- ---- 1970 ---- ---- ---- 52.50A 63.70 ---- ---- 1975 ---- ---- ---- 49.40A 60.10 ---- ---- 1980 ---- ---- ---- 46.30A 56.70 ---- ---- 1985 ---- ---- ---- 43.40A 53.40 ---- ---- 1990 ---- ---- ---- 40.60A 50.30 ---- ---- 1995 ---- ---- ---- 38.00A 47.20 ---- ---- 2000 ---- ---- ---- 35.40A 44.30 ---- ---- 2005 ---- ---- ---- 33.00A 41.50 ---- ---- 2010 ---- ---- ---- 30.70A 38.80 ---- ---- 2015 ---- ---- ---- 28.60A 36.30 ---- ---- 2020 ---- ---- ---- 26.50A 33.90 ---- ---- 2025 ---- ---- ---- 24.60A 31.60 ---- ---- 2030 ---- ---- ---- 22.80A 29.50 ---- ---- 2035 27.90 28.00 26.70 26.20A 27.40 ---- 4 ---- 2040 26.60 27.60B 26.60 24.40A 25.50 ---- 1 ---- 2045 ---- ---- ---- 18.00A 23.70 ---- ---- 2050 ---- ---- ---- 16.70A 22.00 ---- ---- 2055 ---- ---- ---- 15.40A 20.40 ---- ---- 2060 ---- ---- ---- 14.20A 18.90 ---- ---- 2065 ---- ---- ---- 13.10A 17.50 ---- ---- 2070 ---- ---- ---- 12.10A 16.20 ---- ---- 2075 ---- ---- ---- 11.20A 15.00 ---- ---- 2080 ---- ---- ---- 10.30A 13.90 ---- ---- 2085 ---- ---- ---- 9.50A 12.90 ---- 1 ---- 2090 ---- ---- ---- 8.80A 11.90 ---- ---- 2095 ---- ---- ---- 8.10A 11.00 ---- ---- 2100 9.00 11.10B 9.00 11.10B 10.20 ---- 1 ---- 2105 ---- ---- ---- 7.00A 9.40 ---- ---- 2110 ---- ---- ---- 6.40A 8.70 ---- ---- 2115 ---- ---- ---- 5.90A 8.00 ---- ---- 2120 ---- ---- ---- 5.50A 7.40 ---- ---- 2125 ---- ---- ---- 5.10A 6.80 ---- 1 ---- 2130 ---- ---- ---- 4.70A 6.30 ---- ---- 2135 ---- ---- ---- 4.40A 5.80 ---- ---- 2140 ---- ---- ---- 4.10A 5.40 ---- ---- 2145 ---- ---- ---- 3.80A 5.00 ---- ---- 2150 ---- ---- ---- 3.50A 4.60 ---- ---- 2155 ---- ---- ---- 3.30A 4.30 ---- ---- 2160 ---- ---- ---- 3.10A 3.90 ---- ---- 2165 ---- ---- ---- 2.90A 3.70 ---- ---- 2170 ---- ---- ---- 2.70A 3.40 ---- ---- 2175 ---- ---- ---- 2.50A 3.20 ---- ---- 2180 ---- ---- ---- 2.30A 2.90 ---- ---- 2185 ---- ---- ---- 2.20A 2.70 ---- ---- 2190 ---- ---- ---- 2.00A 2.50 ---- ---- 2195 ---- ---- ---- 1.90A 2.40 ---- ---- 2200 ---- ---- ---- 1.80A 2.20 ---- ---- 2205 ---- ---- ---- 1.70A 2.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1805 ---- ---- ---- .70A .50 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .80A .60 ---- ---- 1820 ---- ---- ---- .80A .70 ---- ---- 1825 ---- ---- ---- .90A .80 ---- ---- 1830 ---- ---- ---- .90A .80 ---- ---- 1835 ---- ---- ---- 1.00A .90 ---- ---- 1840 ---- ---- ---- 1.10A 1.00 ---- ---- 1845 ---- ---- ---- 1.20A 1.10 ---- ---- 1850 ---- ---- ---- 1.30A 1.20 ---- ---- 1855 ---- ---- ---- 1.40A 1.30 ---- ---- 1860 ---- ---- ---- 1.50A 1.50 ---- ---- 1865 ---- ---- ---- 1.70A 1.60 ---- ---- 1870 ---- ---- ---- 1.80A 1.80 ---- ---- 1875 1.80 1.80 1.80 1.80 1.90 ---- 1 ---- 1880 ---- ---- ---- 2.20A 2.10 ---- ---- 1885 ---- ---- ---- 2.40A 2.30 ---- ---- 1890 ---- ---- ---- 2.70A 2.60 ---- ---- 1895 ---- ---- ---- 3.00A 2.90 ---- ---- 1900 ---- ---- ---- 3.30A 3.20 ---- ---- 1905 ---- ---- ---- 3.60A 3.60 ---- ---- 1910 ---- ---- ---- 4.00A 4.00 ---- ---- 1915 ---- ---- ---- 4.40A 4.40 ---- ---- 1920 ---- ---- ---- 4.90A 4.90 ---- ---- 1925 ---- ---- ---- 5.40A 5.50 ---- ---- 1930 ---- ---- ---- 6.00A 6.10 ---- ---- 1935 ---- ---- ---- 6.70A 6.80 ---- ---- 1940 ---- ---- ---- 7.40A 7.60 ---- ---- 1945 ---- ---- ---- 8.20A 8.40 ---- ---- 1950 ---- ---- ---- 9.10A 9.40 ---- ---- 1955 ---- ---- ---- 10.10A 10.40 ---- ---- 1960 ---- ---- ---- 11.20A 11.50 ---- ---- 1965 ---- ---- ---- 12.30A 12.80 ---- ---- 1970 ---- ---- ---- 13.60A 14.10 ---- ---- 1975 ---- ---- ---- 15.00A 15.60 ---- ---- 1980 ---- ---- ---- 16.50A 17.10 ---- ---- 1985 ---- ---- ---- 18.10A 18.80 ---- ---- 1990 ---- ---- ---- 19.70A 20.60 ---- ---- 1995 ---- ---- ---- 21.60A 22.60 ---- ---- 2000 ---- ---- ---- 23.60A 24.70 ---- ---- 2005 ---- ---- ---- 25.70A 26.80 ---- ---- 2010 ---- ---- ---- 27.90A 29.20 ---- ---- 2015 ---- ---- ---- 30.20A 31.60 ---- ---- 2020 ---- ---- ---- 32.70A 34.20 ---- ---- 2025 ---- ---- ---- 35.30A 36.90 ---- ---- 2030 ---- ---- ---- 38.00A 39.70 ---- ---- 2035 ---- ---- ---- 40.90A 42.70 ---- ---- 2040 ---- ---- ---- 43.80A 45.70 ---- ---- 2045 ---- ---- ---- 46.90A 48.90 ---- ---- 2050 ---- ---- ---- 50.00A 52.20 ---- ---- 2055 ---- ---- ---- 53.30A 55.60 ---- ---- 2060 ---- ---- ---- 56.70A 59.10 ---- ---- 2065 ---- ---- ---- 60.20A 62.70 ---- ---- 2070 ---- ---- ---- 63.80A 66.40 ---- ---- 2075 ---- ---- ---- 67.40A 70.20 ---- ---- 2080 ---- ---- ---- 71.20A 74.00 ---- ---- 2085 ---- ---- ---- 75.00A 78.00 ---- ---- 2090 ---- ---- ---- 79.00A 82.00 ---- ---- 2095 ---- ---- ---- 83.00A 86.10 ---- ---- 2100 ---- ---- ---- 87.00A 90.20 ---- ---- 2105 ---- ---- ---- 91.20A 94.40 ---- ---- 2110 ---- ---- ---- 95.40A 98.70 ---- ---- 2115 ---- ---- ---- 99.60A 103.00 ---- ---- 2120 ---- ---- ---- 104.00A 107.40 ---- ---- 2125 ---- ---- ---- 108.30A 111.80 ---- ---- 2130 ---- ---- ---- 112.70A 116.30 ---- ---- 2135 ---- ---- ---- 117.20A 120.80 ---- ---- 2140 ---- ---- ---- 121.70A 125.30 ---- ---- 2145 ---- ---- ---- 126.20A 129.90 ---- ---- 2150 ---- ---- ---- 130.80A 134.60 ---- ---- 2155 ---- ---- ---- 135.40A 139.20 ---- ---- 2160 ---- ---- ---- ---- 143.90 ---- ---- 2165 ---- ---- ---- ---- 148.60 ---- ---- 2170 ---- ---- ---- ---- 153.30 ---- ---- 2175 ---- ---- ---- 154.10A 158.10 ---- ---- 2180 ---- ---- ---- ---- 162.80 ---- ---- 2185 ---- ---- ---- ---- 167.60 ---- ---- 2190 ---- ---- ---- ---- 172.40 ---- ---- 2195 ---- ---- ---- ---- 177.20 ---- ---- 2200 ---- ---- ---- 178.00A 182.10 ---- ---- 2205 ---- ---- ---- ---- 186.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 258.60B 239.50A 239.50A 254.80 +12.70 242.10 1770 ---- 253.60B 234.60A 234.60A 249.80 +12.70 237.10 1775 ---- 248.60B 229.50A 229.50A 244.80 +12.70 232.10 1780 ---- 243.60B 224.50A 224.50A 239.80 +12.70 227.10 1785 ---- 238.60B 219.50A 219.50A 234.80 +12.70 222.10 1790 ---- 233.60B 214.50A 214.50A 229.80 +12.70 217.10 1795 ---- 228.60B 209.50A 209.50A 224.80 +12.70 212.10 1800 ---- 223.60B 204.60A 204.60A 219.80 +12.70 1 207.10 1 1805 ---- 218.60B 199.60A 199.60A 214.80 +12.70 202.10 1810 ---- 213.60B 194.60A 194.60A 209.80 +12.70 197.10 1815 ---- 208.60B 189.60A 189.60A 204.80 +12.70 192.10 1820 ---- 203.60B 184.60A 184.60A 199.80 +12.70 187.10 1825 ---- 198.60B 179.60A 198.60B 194.80 +12.70 182.10 1830 ---- 193.60B 174.50A 174.50A 189.80 +12.70 177.10 1835 ---- 188.60B 169.60A 169.60A 184.80 +12.70 172.10 1840 ---- 183.60B 164.50A 164.50A 179.80 +12.70 167.10 1845 ---- 178.60B 159.60A 159.60A 174.80 +12.70 162.10 1850 ---- 174.20B 153.80A 174.20B 169.80 +12.70 157.10 1855 ---- 168.60B 149.60A 168.60B 164.80 +12.70 152.10 1860 ---- 163.60B 144.60A 163.60B 159.80 +12.70 147.10 1865 ---- 158.60B 139.50A 158.60B 154.80 +12.70 142.10 1870 ---- 153.60B 133.80A 153.60B 149.80 +12.70 137.10 1875 ---- 149.20B 128.80A 149.20B 144.80 +12.70 132.10 1880 ---- 144.30B 123.80A 144.30B 139.80 +12.70 127.10 1885 ---- 139.30B 118.80A 139.30B 134.80 +12.70 122.10 1890 ---- 134.30B 113.80A 134.30B 129.80 +12.70 117.10 1895 ---- 129.30B 108.80A 129.30B 124.80 +12.70 112.10 1900 ---- 124.30B 103.80A 124.30B 119.80 +12.70 107.10 1905 ---- 119.30B 98.80A 119.30B 114.80 +12.70 102.10 1910 ---- 114.30B 93.80A 114.30B 109.80 +12.70 97.10 1915 ---- 109.30B 88.80A 109.30B 104.80 +12.70 92.10 1920 ---- 104.30B 83.80A 104.30B 99.80 +12.70 87.10 1925 ---- 99.30B 78.90A 99.30B 94.80 +12.70 82.10 1930 ---- 94.30B 73.90A 94.30B 89.80 +12.60 77.20 1935 ---- 89.30B 68.90A 89.30B 84.80 +12.60 72.20 1940 ---- 84.30B 63.90A 84.30B 79.80 +12.50 67.30 1945 ---- 79.30B 59.00A 79.30B 74.80 +12.50 62.30 1 1950 ---- 74.30B 54.00A 74.30B 69.80 +12.40 57.40 2 1955 ---- 69.30B 49.10A 69.30B 64.80 +12.30 52.50 1 1 1960 ---- 64.30B 44.30A 64.30B 59.80 +12.10 47.70 2 1965 ---- 59.30B 39.40A 59.30B 54.80 +11.90 42.90 11 1970 ---- 54.40B 34.70A 54.40B 49.90 +11.60 38.30 2 1975 ---- 49.40B 30.00A 49.40B 44.90 +11.20 33.70 6 10 1980 ---- 44.50B 25.50A 44.50B 40.00 +10.70 29.30 1 1985 ---- 39.60B 21.30A 39.60B 35.20 +10.10 25.10 6 13 1990 ---- 34.80B 17.30A 34.80B 30.30 +9.20 21.10 13 1995 17.70 30.00B 13.70A 30.00B 25.70 +8.20 5 17.50 20 20 2000 18.40 25.40B 10.50A 18.30A 21.20 +7.00 8 14.20 15 12 2005 10.90 21.00B 7.90A 14.40A 17.00 +5.70 34 11.30 15 12 2010 9.50 16.90B 5.80A 10.90A 13.20 +4.40 19 8.80 65 15 2015 8.00 13.20B 4.20A 8.10A 9.90 +3.20 191 6.70 70 38 2020 5.90 10.00 3.00A 5.80B 7.20 +2.10 270 5.10 85 161 2025 4.00 7.30B 2.10A 4.40B 5.10 +1.20 113 3.90 99 90 2030 3.80 5.20B 1.50A 2.60 3.50 +.60 168 2.90 63 80 2035 2.70 3.70 1.10A 1.80A 2.40 +.30 44 2.10 129 122 2040 1.70 2.50 .80A 1.20A 1.60 UNCH 82 1.60 237 348 2045 1.20 1.80 .60A .80 1.10 -.10 25 1.20 4 64 2050 1.20 1.40 .30 .60 .70 -.20 245 .90 139 662 2055 .70 1.00 .30 .40A .50 -.20 36 .70 22 114 2060 .40 .60B .30A .30A .30 -.20 140 .50 17 111 2065 .20 .30 .10 .10 .20 -.20 4 .40 36 352 2070 .40 .40 .20A .20A .10 -.20 3 .30 48 99 2075 .10 .20 .10 .20 .10 -.10 2 .20 2 4 2080 .10 .10 .10 .10 .10 -.10 3 .20 30 7 2085 .10 .10 .10 .10 .10 UNCH 1 .10 3 35 2090 ---- ---- ---- ---- .10 UNCH .10 9 11 2095 ---- ---- ---- ---- .10 UNCH .10 3 3 2100 ---- ---- ---- ---- .10 UNCH .10 1 16 2105 ---- ---- ---- ---- .10 UNCH .10 2 4 2110 ---- ---- ---- ---- .10 UNCH .10 2 2115 ---- ---- ---- ---- .10 UNCH .10 3 2120 ---- ---- ---- ---- .10 UNCH .10 11 2125 ---- ---- ---- ---- .10 UNCH .10 16 2130 ---- ---- ---- ---- .10 UNCH .10 5 2135 ---- ---- ---- ---- .10 UNCH .10 6 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 3 2150 ---- ---- ---- ---- .10 UNCH .10 6 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH 1 .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 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 1395 1127 2551 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 .10 .10 .10 .10 .10 UNCH 50 .10 5 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1 1 1920 ---- ---- ---- ---- .10 UNCH .10 71 70 1925 ---- ---- ---- ---- .10 UNCH .10 3 37 1930 ---- ---- .10A .10A .10 -.10 .20 4 9 1935 ---- ---- ---- ---- .10 -.10 .20 8 1940 ---- ---- .10A .10A .10 -.20 .30 10 14 1945 .20 .20 .10A .10A .10 -.20 1 .30 7 8 1950 .20 .20 .10A .10A .10 -.30 26 .40 331 336 1955 .50 .50 .10 .10 .10 -.40 2 .50 9 33 1960 .40 .40 .10 .10 .10 -.60 11 .70 8 1008 1965 ---- ---- .20A .20A .20 -.70 1 .90 51 57 1970 1.20 1.20 .20A .70B .20 -1.10 52 1.30 21 22 1975 1.60 1.60 .30 .30 .30 -1.40 25 1.70 42 506 1980 1.30 1.30 .30 .30 .30 -2.00 30 2.30 61 388 1985 1.50 1.50 .50 .50 .50 -2.60 36 3.10 43 37 1990 1.90 2.80 .70 .70 .60 -3.50 36 4.10 58 35 1995 5.50 5.50 .90 1.10A 1.00 -4.50 61 5.50 77 45 2000 6.20 6.20 1.40 1.60 1.50 -5.70 178 7.20 88 75 2005 9.00 9.70B 2.10A 2.50A 2.30 -7.00 43 9.30 74 18 2010 12.10 12.30 2.90 4.00 3.50 -8.30 262 11.80 22 14 2015 10.50 15.10B 4.30A 5.90A 5.20 -9.50 85 14.70 12 110 2020 15.20 19.00B 6.10A 8.70B 7.50 -10.60 47 18.10 38 43 2025 8.90 23.20B 8.40A 12.40B 10.40 -11.50 41 21.90 9 10 2030 22.60 27.50B 11.30A 16.10B 13.80 -12.10 20 25.90 1 94 2035 ---- 32.10B 14.70A 14.70A 17.70 -12.40 30.10 4 9 2040 21.30 36.80B 18.50A 24.70B 21.90 -12.70 4 34.60 6 43 2045 23.90 41.70B 22.70A 28.00A 26.40 -12.80 2 39.20 6 2050 ---- 46.50B 27.10A 27.10A 31.00 -12.90 43.90 59 2055 37.90 51.40B 31.70A 36.80A 35.80 -12.90 1 48.70 4 2060 ---- 56.40B 36.40A 36.40A 40.60 -12.90 53.50 3 2065 ---- 61.40B 41.20A 41.20A 45.50 -12.90 58.40 1 2070 ---- 66.30B 46.10A 46.10A 50.40 -12.90 1 63.30 2 2075 ---- 71.30B 51.00A 51.00A 55.40 -12.80 68.20 1 2080 ---- 76.30B 55.90A 55.90A 60.40 -12.80 73.20 2085 ---- 81.30B 60.90A 60.90A 65.40 -12.70 78.10 2090 ---- 86.30B 65.90A 65.90A 70.40 -12.70 83.10 2095 ---- 91.30B 70.80A 70.80A 75.40 -12.70 88.10 2100 ---- 96.30B 75.80A 75.80A 80.40 -12.70 93.10 2105 ---- 101.30B 80.80A 80.80A 85.40 -12.70 98.10 2110 ---- 105.70B 85.80A 85.80A 90.40 -12.70 103.10 2115 ---- 110.50B 90.80A 90.80A 95.40 -12.70 108.10 2120 ---- 115.40B 95.80A 95.80A 100.40 -12.70 113.10 1 2125 ---- 120.90B 100.80A 100.80A 105.40 -12.70 118.10 2130 ---- 125.50B 106.40A 106.40A 110.40 -12.70 123.10 2135 ---- 130.50B 111.40A 130.40B 115.40 -12.70 128.10 2140 ---- 135.50B 116.40A 135.40B 120.40 -12.70 133.10 2145 ---- 140.50B 121.40A 140.40B 125.40 -12.70 138.10 2150 ---- 145.50B 126.40A 145.40B 130.40 -12.70 143.10 2155 ---- 150.50B 131.40A 150.40B 135.40 -12.70 148.10 2160 ---- 155.50B 136.40A 155.40B 140.40 -12.70 153.10 2165 ---- 160.50B 141.40A 160.40B 145.40 -12.70 158.10 2170 ---- 165.50B 146.40A 165.40B 150.40 -12.70 163.10 2175 ---- 170.50B 151.40A 170.40B 155.40 -12.70 168.10 2180 ---- 175.50B 156.40A 175.40B 160.40 -12.70 173.10 2185 ---- 180.50B 161.40A 180.40B 165.40 -12.70 178.10 2190 ---- 185.50B 166.40A 185.40B 170.40 -12.70 183.10 2195 ---- 190.40B 171.40A 190.20B 175.40 -12.70 188.10 2200 ---- 195.50B 176.40A 195.40B 180.40 -12.70 193.10 2205 ---- 200.40B 181.40A 200.20B 185.40 -12.70 198.10 2210 ---- 205.50B 186.40A 205.40B 190.40 -12.70 203.10 2215 ---- 210.50B 191.40A 210.40B 195.40 -12.70 208.10 2220 ---- 215.50B 196.40A 215.40B 200.40 -12.70 213.10 2225 ---- 220.50B 201.40A 220.40B 205.40 -12.70 218.10 2230 ---- 225.50B 206.40A 225.40B 210.40 -12.70 223.10 2235 ---- 230.50B 211.40A 230.40B 215.40 -12.70 228.10 2240 ---- 235.50B 216.40A 235.40B 220.40 -12.70 233.10 2245 ---- 240.50B 221.40A 240.40B 225.40 -12.70 238.10 2250 ---- 245.50B 226.40A 245.40B 230.40 -12.70 243.10 2255 ---- 250.50B 231.40A 250.40B 235.40 -12.70 248.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1015 1052 3153 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 253.10B 234.80A 234.80A 249.70 +12.70 237.00 1775 ---- 248.30B 228.80A 248.30B 244.70 +12.70 232.00 1780 ---- 242.90B 224.80A 224.80A 239.70 +12.70 227.00 1785 ---- 238.10B 219.80A 219.80A 234.70 +12.70 222.00 1790 ---- 233.10B 214.80A 214.80A 229.70 +12.70 217.00 1795 ---- 228.10B 208.80A 227.40B 224.70 +12.70 212.00 1800 ---- 224.20B 203.80A 224.20B 219.70 +12.70 207.00 1805 ---- 219.20B 198.80A 219.20B 214.70 +12.70 202.00 1810 ---- 214.20B 193.80A 214.20B 209.70 +12.70 197.00 1815 ---- 209.30B 188.80A 209.30B 204.70 +12.70 192.00 1820 ---- 204.30B 183.80A 204.30B 199.70 +12.70 187.00 1825 ---- 199.30B 178.80A 199.30B 194.70 +12.70 182.00 1830 ---- 194.30B 173.80A 194.30B 189.70 +12.70 177.00 1835 ---- 189.30B 168.80A 189.30B 184.70 +12.70 172.00 1840 ---- 184.30B 163.80A 184.30B 179.70 +12.70 167.00 1845 ---- 179.30B 158.80A 179.30B 174.70 +12.70 162.00 1850 ---- 174.30B 153.80A 174.30B 169.70 +12.70 157.00 1855 ---- 169.30B 148.80A 169.30B 164.70 +12.70 152.00 1860 ---- 164.30B 143.90A 164.30B 159.70 +12.60 147.10 1865 ---- 159.30B 138.90A 159.30B 154.70 +12.60 142.10 1870 ---- 154.30B 133.90A 154.30B 149.70 +12.60 137.10 1875 ---- 149.30B 128.90A 149.30B 144.70 +12.60 132.10 1880 ---- 144.30B 123.90A 144.30B 139.70 +12.50 127.20 1885 ---- 139.30B 118.90A 139.30B 134.70 +12.50 122.20 1890 ---- 134.30B 114.00A 134.30B 129.80 +12.60 117.20 1895 ---- 129.30B 109.00A 129.30B 124.80 +12.50 112.30 1900 ---- 124.30B 104.00A 124.30B 119.80 +12.50 107.30 1905 ---- 119.30B 99.10A 119.30B 114.80 +12.40 102.40 1910 ---- 114.40B 94.10A 114.40B 109.90 +12.50 97.40 1915 ---- 109.40B 89.20A 109.40B 104.90 +12.40 92.50 1920 ---- 104.40B 84.30A 104.40B 99.90 +12.30 87.60 1 1925 ---- 99.40B 79.40A 99.40B 95.00 +12.30 82.70 1930 ---- 94.50B 74.50A 94.50B 90.00 +12.20 77.80 1935 ---- 89.50B 69.70A 89.50B 85.10 +12.10 73.00 1940 ---- 84.60B 65.00A 84.60B 80.20 +12.00 68.20 1945 ---- 79.70B 60.20A 79.70B 75.30 +11.80 63.50 1950 ---- 74.80B 55.60A 74.80B 70.40 +11.50 58.90 1955 ---- 70.00B 51.00A 70.00B 65.50 +11.20 54.30 1960 ---- 65.20B 46.60A 65.20B 60.70 +10.90 49.80 3 1965 ---- 60.40B 42.20A 60.40B 56.00 +10.50 45.50 1970 ---- 55.70B 38.00A 55.70B 51.40 +10.10 41.30 1975 ---- 51.10B 34.00A 51.10B 46.80 +9.60 37.20 1980 ---- 46.60B 30.20A 46.60B 42.40 +9.10 33.30 2 1985 ---- 42.20B 26.50A 42.20B 38.10 +8.50 29.60 1990 ---- 38.00B 23.10A 38.00B 34.00 +7.90 26.10 1995 ---- 33.90B 20.00A 33.90B 30.10 +7.20 22.90 8 2000 22.30 30.00B 17.20A 30.00B 26.30 +6.40 4 19.90 4 11 2005 ---- 26.30B 14.70A 26.30B 22.80 +5.60 17.20 1 6 2010 19.00 22.90B 12.40A 22.90B 19.70 +4.90 1 14.80 1 12 2015 14.20 19.80B 10.40A 19.80B 16.90 +4.20 1 12.70 1 1 2020 11.00 17.00B 8.80A 17.00B 14.30 +3.50 2 10.80 10 13 2025 13.10 14.50B 7.30A 10.80A 12.10 +3.00 9 9.10 6 5 2030 11.40 12.30B 6.10A 9.50B 10.20 +2.50 56 7.70 28 2035 ---- 10.30B 5.10A 10.30B 8.50 +2.10 6.40 18 21 2040 8.00 8.60B 4.20A 8.60B 7.00 +1.60 2 5.40 6 7 2045 4.20 7.20B 3.30 7.20B 5.80 +1.30 4 4.50 1 7 2050 3.70 6.00B 2.90A 6.00B 4.70 +1.00 3 3.70 12 22 2055 3.10 4.90B 2.50A 3.50A 3.90 +.80 45 3.10 21 2060 2.70 4.10B 2.10A 4.10B 3.20 +.60 5 2.60 4 6 2065 3.30 3.40B 1.70A 3.40B 2.60 +.40 20 2.20 7 2 2070 2.20 2.80B 1.40A 1.40A 2.10 +.30 300 1.80 1 3 2075 ---- 2.30B 1.20A 2.30B 1.80 +.30 1.50 3 25 2080 1.80 1.90B 1.00A 1.90B 1.40 +.10 2 1.30 5 4 2085 ---- 1.60B .90A 1.60B 1.20 +.10 1.10 2 3 2090 .90 1.30B .80A .90 1.00 +.10 2 .90 4 3 2095 ---- 1.00B .70A 1.00B .80 UNCH .80 1 2100 ---- .90B ---- .90B .70 +.10 .60 13 18 2105 ---- .70B .50A .50A .50 -.10 .60 11 11 2110 ---- .60B ---- .60B .40 -.10 .50 11 2115 ---- .50B ---- .50B .40 UNCH .40 7 6 2120 .50 .50 .40A .40A .30 -.10 10 .40 7 2125 ---- ---- ---- ---- .20 -.10 .30 10 10 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 4 9 2150 ---- ---- ---- ---- .10 -.10 .20 5 6 2155 ---- ---- ---- ---- .10 -.10 .20 9 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 UNCH .10 1 2170 ---- ---- ---- ---- .10 UNCH .10 1 2175 ---- ---- ---- ---- .10 UNCH .10 2180 ---- ---- ---- ---- .10 UNCH .10 1 2185 ---- ---- ---- ---- .10 UNCH .10 1 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 .10 .10 .10 .10 .10 UNCH 2 .10 1 48 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 137 354 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 2 1855 ---- ---- ---- ---- .10 UNCH .10 45 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 3 3 1875 ---- ---- ---- ---- .10 -.10 .20 5 10 1880 ---- ---- ---- ---- .10 -.10 .20 2 1885 ---- ---- .20A .20A .10 -.20 .30 2 1890 ---- ---- .20A .20A .10 -.20 .30 17 1895 ---- ---- .20A .20A .20 -.10 .30 1900 ---- ---- .20A .20A .20 -.20 .40 25 37 1905 ---- ---- .20A .20A .20 -.20 .40 10 10 1910 ---- ---- .30A .30A .20 -.30 .50 16 16 1915 ---- ---- .30A .30A .30 -.30 .60 7 1920 ---- ---- .30A .30A .30 -.30 .60 1 3 1925 ---- ---- .40A .40A .30 -.50 .80 2 5 1930 ---- ---- .40A .40A .40 -.50 .90 2 2 1935 ---- ---- .50A .50A .40 -.70 1.10 1940 .50 .50 .50 .50 .50 -.80 2 1.30 1 15 1945 ---- ---- .70A .70A .60 -1.00 1.60 12 13 1950 2.00 2.00 .80 .80 .70 -1.20 21 1.90 2 5 1955 ---- ---- 1.00A 1.00A .90 -1.40 2.30 9 1960 ---- ---- 1.20A 1.20A 1.10 -1.80 2.90 2 12 1965 3.20 3.20 1.40 1.50B 1.40 -2.10 2 3.50 1 1970 ---- ---- 1.80A 1.80A 1.70 -2.60 4.30 5 4 1975 ---- ---- 2.20A 2.20A 2.20 -3.00 5.20 18 1980 4.40 6.40B 2.70 3.10A 2.70 -3.60 269 6.30 5 7 1985 ---- 7.70B 3.30A 7.70B 3.50 -4.10 1 7.60 16 20 1990 4.70 9.30B 4.00A 4.70 4.30 -4.80 31 9.10 2 5 1995 8.30 11.20B 4.90A 5.90B 5.40 -5.50 7 10.90 2 6 2000 9.60 13.30B 6.00A 7.30B 6.60 -6.30 9 12.90 6 56 2005 ---- 15.60B 7.40A 15.60B 8.20 -7.00 15.20 1 1 2010 ---- 18.30B 9.00A 18.30B 10.00 -7.80 17 17.80 1 3 2015 ---- 21.30B 10.90A 21.30B 12.20 -8.50 20.70 1 17 2020 20.30 24.60B 13.10A 16.20B 14.60 -9.20 6 23.80 5 7 2025 19.80 28.20B 15.60A 19.10B 17.40 -9.70 2 27.10 6 2030 27.30 32.00B 18.40A 32.00B 20.50 -10.20 2 30.70 1 2035 ---- 36.00B 21.40A 36.00B 23.80 -10.60 34.40 6 2040 ---- 40.20B 24.70A 40.20B 27.30 -11.10 38.40 1 2045 ---- 44.50B 28.20A 44.50B 31.10 -11.40 42.50 2050 ---- 49.00B 32.00A 49.00B 35.00 -11.70 46.70 2 2 2055 ---- 53.50B 36.00A 36.00A 39.20 -11.90 51.10 1 2060 ---- 58.10B 40.10A 40.10A 43.50 -12.00 55.50 10 2065 ---- 62.70B 44.40A 44.40A 47.90 -12.20 60.10 2070 ---- 67.50B 48.80A 48.80A 52.40 -12.30 64.70 2075 ---- 72.30B 53.30A 53.30A 57.00 -12.40 69.40 2080 ---- 77.10B 57.90A 57.90A 61.70 -12.50 74.20 2085 ---- 81.90B 62.50A 62.50A 66.40 -12.60 79.00 2090 ---- 86.80B 67.20A 67.20A 71.20 -12.60 83.80 2095 ---- 91.70B 72.00A 72.00A 76.10 -12.60 88.70 2100 ---- 96.60B 76.80A 76.80A 80.90 -12.70 93.60 2105 ---- 101.60B 81.60A 81.60A 85.80 -12.70 98.50 2110 ---- 106.50B 86.50A 86.50A 90.70 -12.70 103.40 2115 ---- 111.50B 91.40A 91.40A 95.60 -12.80 108.40 2120 ---- 116.40B 96.30A 96.30A 100.50 -12.80 113.30 2125 ---- 121.40B 101.20A 101.20A 105.50 -12.80 118.30 2130 ---- 126.40B 106.10A 106.10A 110.50 -12.70 123.20 2135 ---- 131.40B 111.10A 111.10A 115.40 -12.80 128.20 2140 ---- 136.40B 116.00A 116.00A 120.40 -12.80 133.20 2145 ---- 141.30B 121.00A 121.00A 125.40 -12.70 138.10 2150 ---- 146.30B 126.00A 126.00A 130.30 -12.80 143.10 2155 ---- 151.30B 130.90A 130.90A 135.30 -12.80 148.10 2160 ---- 156.30B 135.90A 135.90A 140.30 -12.80 153.10 2165 ---- 161.30B 140.90A 140.90A 145.30 -12.80 158.10 2170 ---- 166.30B 145.90A 145.90A 150.30 -12.70 163.00 2175 ---- 171.30B 150.90A 150.90A 155.30 -12.70 168.00 2180 ---- 176.30B 155.90A 155.90A 160.30 -12.70 173.00 2185 ---- 181.30B 160.80A 160.80A 165.30 -12.70 178.00 2190 ---- 186.30B 165.80A 165.80A 170.30 -12.70 183.00 2195 ---- 191.30B 170.80A 170.80A 175.30 -12.70 188.00 2200 ---- 196.30B 175.80A 175.80A 180.30 -12.70 193.00 2205 ---- 200.20B 180.80A 180.80A 185.30 -12.70 198.00 2210 ---- 205.20B 185.80A 185.80A 190.30 -12.70 203.00 2215 ---- 210.20B 190.80A 209.70B 195.30 -12.70 208.00 2220 ---- 215.20B 196.90A 213.70B 200.30 -12.70 213.00 2225 ---- 220.20B 200.80A 200.80A 205.30 -12.70 218.00 2230 ---- 225.20B 207.10A 207.10A 210.30 -12.70 223.00 2235 ---- 230.20B 211.90A 211.90A 215.30 -12.70 228.00 2240 ---- 235.20B 217.10A 217.10A 220.30 -12.70 233.00 2245 ---- 240.20B 221.90A 221.90A 225.30 -12.70 238.00 2250 ---- 245.50B 226.40A 245.40B 230.30 -12.70 243.00 2255 ---- 250.20B 231.90A 231.90A 235.30 -12.70 248.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 369 128 387 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 239.20B 218.80A 239.20B 234.70 +12.70 222.00 1790 ---- 234.30B 213.80A 234.30B 229.70 +12.70 217.00 1795 ---- 229.30B 208.80A 229.30B 224.70 +12.70 212.00 1800 ---- 224.30B 203.80A 224.30B 219.70 +12.70 2 207.00 1805 ---- 219.30B 198.80A 219.30B 214.70 +12.70 202.00 1810 ---- 214.30B 193.80A 214.30B 209.70 +12.70 197.00 1815 ---- 209.30B 188.80A 209.30B 204.70 +12.70 192.00 1820 ---- 204.30B 183.80A 204.30B 199.70 +12.70 187.00 1825 ---- 199.30B 178.80A 199.30B 194.70 +12.70 182.00 1830 ---- 194.30B 173.90A 194.30B 189.70 +12.60 177.10 1835 ---- 189.30B 168.90A 189.30B 184.70 +12.60 172.10 1840 ---- 184.30B 163.90A 184.30B 179.70 +12.60 167.10 1845 ---- 179.30B 158.90A 179.30B 174.80 +12.70 162.10 1850 ---- 174.30B 153.90A 174.30B 169.80 +12.70 157.10 1855 ---- 169.30B 148.90A 169.30B 164.80 +12.70 152.10 1860 ---- 164.30B 143.90A 164.30B 159.80 +12.60 147.20 1865 ---- 159.30B 139.00A 159.30B 154.80 +12.60 142.20 1870 ---- 154.30B 134.00A 154.30B 149.80 +12.60 137.20 1875 ---- 149.30B 129.00A 149.30B 144.80 +12.50 132.30 1880 ---- 144.40B 124.10A 144.40B 139.80 +12.50 127.30 1885 ---- 139.40B 119.10A 139.40B 134.90 +12.60 122.30 1890 ---- 134.40B 114.20A 134.40B 129.90 +12.50 117.40 1895 ---- 129.40B 109.20A 129.40B 124.90 +12.40 112.50 1900 ---- 124.40B 104.30A 124.40B 120.00 +12.50 107.50 1905 ---- 119.50B 99.40A 119.50B 115.00 +12.40 102.60 1910 ---- 114.50B 94.50A 114.50B 110.10 +12.30 97.80 1915 ---- 109.60B 89.60A 109.60B 105.10 +12.20 92.90 1920 ---- 104.60B 84.80A 104.60B 100.20 +12.10 88.10 1925 ---- 99.70B 80.00A 99.70B 95.30 +12.10 83.20 1930 ---- 94.80B 75.30A 94.80B 90.40 +11.90 78.50 1935 ---- 89.90B 70.60A 89.90B 85.50 +11.70 73.80 1940 ---- 85.10B 65.90A 85.10B 80.70 +11.60 69.10 1945 ---- 80.30B 61.30A 80.30B 75.90 +11.40 64.50 1950 ---- 75.50B 56.80A 75.50B 71.10 +11.10 60.00 1955 ---- 70.80B 52.40A 70.80B 66.40 +10.80 55.60 1960 ---- 66.10B 48.20A 66.10B 61.80 +10.50 51.30 1965 ---- 61.50B 44.00A 61.50B 57.20 +10.10 47.10 9 1970 ---- 57.00B 40.00A 57.00B 52.80 +9.70 43.10 1975 ---- 52.60B 36.20A 52.60B 48.40 +9.20 39.20 1980 43.20 48.30B 32.50A 32.50A 44.20 +8.70 2 35.50 1 16 1985 ---- 44.10B 29.10A 44.10B 40.10 +8.10 32.00 1990 ---- 40.00B 25.80A 40.00B 36.20 +7.60 28.60 1995 ---- 36.20B 22.80A 36.20B 32.50 +7.00 25.50 1 2000 28.00 32.50B 20.10A 20.10A 29.00 +6.40 2 22.60 2 27 2005 ---- 29.00B 17.60A 29.00B 25.80 +5.80 20.00 1 2 2010 ---- 25.80B 15.30A 25.80B 22.80 +5.20 2 17.60 3 12 2015 ---- 22.90B 13.30A 22.90B 20.00 +4.60 15.40 1 5 2020 ---- 20.10B 11.50A 20.10B 17.50 +4.00 13.50 1 2025 ---- 17.70B 9.90A 17.70B 15.20 +3.50 11.70 1 1 2030 ---- 15.40B 8.50A 15.40B 13.20 +3.00 10.20 2035 ---- 13.40B 7.30A 13.40B 11.40 +2.60 8.80 35 2 2040 ---- 11.60B 6.30A 11.60B 9.80 +2.20 7.60 3 2045 ---- 10.00B 5.40A 10.00B 8.40 +1.90 6.50 2050 ---- 8.60B 4.60A 8.60B 7.10 +1.50 5.60 1 9 2055 ---- 7.30B 4.00A 7.30B 6.10 +1.30 4.80 2060 ---- 6.30B 3.40A 6.30B 5.20 +1.10 4.10 1 2065 ---- 5.30B 2.90A 5.30B 4.40 +.90 3.50 2070 3.10 4.50B 2.50A 4.50B 3.70 +.70 3 3.00 503 2075 4.00 4.00 2.20A 3.00A 3.20 +.60 1 2.60 1 105 2080 ---- 3.30B 1.90A 3.30B 2.70 +.50 2.20 21 2085 ---- 2.80B 1.60A 2.80B 2.30 +.40 1.90 2 2090 ---- 2.30B 1.40A 2.30B 1.90 +.30 1.60 7 1 2095 ---- 2.00B 1.20A 2.00B 1.60 +.20 1.40 2100 ---- 1.70B 1.10A 1.70B 1.40 +.20 1.20 7 3 2105 ---- 1.40B 1.00A 1.40B 1.20 +.10 1.10 2110 ---- 1.20B .80A .80A 1.00 UNCH 1.00 1 1 2115 ---- 1.00B .70A 1.00B .90 +.10 .80 2120 ---- .90B ---- .90B .70 UNCH .70 2125 ---- .80B .60A .60A .60 -.10 .70 1 2130 ---- .70B ---- .70B .60 UNCH .60 2135 ---- .60B ---- .60B .50 UNCH .50 1 2 2140 ---- ---- ---- ---- .40 -.10 .50 10 10 2145 ---- ---- ---- ---- .40 UNCH .40 2150 ---- ---- ---- ---- .40 UNCH 2 .40 1 502 2155 ---- ---- ---- ---- .30 -.10 .40 2160 ---- ---- ---- ---- .30 UNCH .30 61 2165 ---- ---- ---- ---- .30 UNCH .30 2170 ---- ---- ---- ---- .20 -.10 .30 2 2175 ---- ---- ---- ---- .20 -.10 .30 1 2180 ---- ---- ---- ---- .20 -.10 .30 2185 ---- ---- ---- ---- .20 UNCH .20 2190 ---- ---- ---- ---- .20 UNCH .20 2195 ---- ---- ---- ---- .20 UNCH .20 2200 ---- ---- ---- ---- .20 UNCH .20 1 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 3 2220 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- ---- ---- .10 -.10 .20 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 74 1357 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 13 1800 ---- ---- ---- ---- .10 UNCH .10 51 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 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .20 UNCH .20 1 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- .20A .20A .20 -.10 .30 1865 ---- ---- .20A .20A .20 -.10 .30 2 1870 ---- ---- .20A .20A .20 -.10 .30 1875 ---- ---- .20A .20A .20 -.10 .30 2 1880 ---- ---- .30A .30A .20 -.20 .40 1 1 1885 ---- ---- .30A .30A .20 -.20 .40 9 10 1890 ---- ---- .30A .30A .30 -.20 .50 1895 ---- ---- .30A .30A .30 -.30 .60 1900 .40 .40 .40 .40 .30 -.30 2 .60 3 1905 ---- ---- .40A .40A .40 -.30 .70 1910 ---- ---- .50A .50A .50 -.30 .80 1 1915 ---- ---- .50A .50A .50 -.50 1.00 1 5 1920 .50 .50 .50 .50 .60 -.50 1 1.10 1925 ---- ---- .70A .70A .70 -.60 1.30 1 2 1930 ---- ---- .80A .80A .80 -.80 1.60 1935 ---- ---- 1.00A 1.00A .90 -.90 1.80 1 1940 ---- ---- 1.10A 1.10A 1.10 -1.10 1 2.20 8 1945 ---- ---- 1.30A 1.30A 1.30 -1.30 2.60 1950 3.10 3.10 1.60A 1.60A 1.50 -1.60 2 3.10 1 8 1955 ---- ---- 1.90A 1.90A 1.80 -1.90 3.70 10 1960 ---- ---- 2.20A 2.20A 2.10 -2.30 4.40 1965 ---- ---- 2.60A 2.60A 2.60 -2.60 5.20 5 1970 ---- 6.20B 3.10A 6.20B 3.10 -3.00 6.10 1 51 1975 ---- 7.30B 3.70A 7.30B 3.70 -3.50 7.20 20 10 1980 4.70 8.70B 4.40A 4.90B 4.50 -4.00 2 8.50 3 1985 5.60 10.20B 5.20A 6.00B 5.40 -4.60 2 10.00 6 1990 7.70 11.90B 6.20A 6.20A 6.50 -5.20 9 11.70 7 7 1995 ---- 13.90B 7.30A 13.90B 7.80 -5.70 13.50 17 16 2000 ---- 16.10B 8.60A 16.10B 9.30 -6.40 15.70 29 2005 ---- 18.50B 10.20A 18.50B 11.10 -6.90 18.00 1 2010 18.90 21.10B 12.00A 12.00A 13.10 -7.50 9 20.60 1 1 2015 ---- 24.10B 14.00A 24.10B 15.30 -8.10 23.40 5 5 2020 ---- 27.30B 16.30A 27.30B 17.80 -8.60 26.40 2 2025 29.90 30.70B 18.70A 30.70B 20.50 -9.20 2 29.70 2030 28.30 34.30B 21.50A 21.50A 23.50 -9.60 1 33.10 1 2035 ---- 38.20B 24.40A 38.20B 26.70 -10.00 36.70 1 2040 ---- 42.20B 27.60A 42.20B 30.00 -10.50 40.50 2 2045 ---- 46.30B 31.00A 46.30B 33.60 -10.90 44.50 6 2050 ---- 50.50B 34.60A 50.50B 37.40 -11.10 48.50 1 2055 ---- 54.90B 38.30A 54.90B 41.30 -11.40 52.70 2060 ---- 59.30B 42.30A 59.30B 45.40 -11.60 57.00 2065 ---- 63.90B 46.40A 63.80B 49.70 -11.70 61.40 2070 ---- 68.50B 50.60A 68.50B 54.00 -11.90 1 65.90 2075 ---- 73.10B 54.90A 54.90A 58.40 -12.10 70.50 2080 ---- 77.80B 59.30A 59.30A 62.90 -12.20 75.10 2085 ---- 82.60B 63.80A 63.80A 67.50 -12.30 79.80 2090 ---- 87.40B 68.30A 68.30A 72.20 -12.40 84.60 2095 ---- 92.20B 73.00A 73.00A 76.90 -12.40 89.30 2100 ---- 97.00B 77.70A 77.70A 81.60 -12.60 94.20 2105 ---- 101.90B 82.40A 82.40A 86.40 -12.60 99.00 2110 ---- 106.90B 87.20A 87.20A 91.20 -12.70 103.90 2115 ---- 111.80B 92.00A 92.00A 96.10 -12.70 108.80 2120 ---- 116.70B 96.80A 96.80A 101.00 -12.70 113.70 2125 ---- 121.60B 101.70A 101.70A 105.90 -12.70 118.60 2130 ---- 126.60B 106.60A 106.60A 110.80 -12.70 123.50 2135 ---- 131.50B 111.50A 111.50A 115.70 -12.70 128.40 2140 ---- 136.50B 116.40A 116.40A 120.70 -12.70 133.40 2145 ---- 141.50B 121.30A 121.30A 125.60 -12.70 138.30 2150 ---- 146.40B 126.20A 126.20A 130.60 -12.70 143.30 2155 ---- 151.40B 131.20A 131.20A 135.50 -12.80 148.30 2160 ---- 156.40B 136.10A 136.10A 140.50 -12.70 153.20 2165 ---- 161.40B 141.10A 141.10A 145.50 -12.70 158.20 2170 ---- 166.40B 146.10A 146.10A 150.50 -12.70 163.20 2175 ---- 171.30B 151.00A 151.00A 155.40 -12.80 168.20 2180 ---- 176.30B 156.00A 156.00A 160.40 -12.80 173.20 2185 ---- 181.30B 161.00A 161.00A 165.40 -12.70 178.10 2190 ---- 186.30B 165.90A 165.90A 170.40 -12.70 183.10 2195 ---- 191.30B 170.90A 170.90A 175.40 -12.70 188.10 2200 ---- 196.30B 175.90A 175.90A 180.40 -12.70 193.10 2205 ---- 201.30B 180.90A 180.90A 185.40 -12.70 198.10 2210 ---- 206.30B 185.90A 185.90A 190.30 -12.80 203.10 2215 ---- 211.30B 190.90A 190.90A 195.30 -12.80 208.10 2220 ---- 216.30B 195.90A 195.90A 200.30 -12.80 213.10 2225 ---- 221.30B 200.80A 200.80A 205.30 -12.70 218.00 2230 ---- 226.30B 205.80A 205.80A 210.30 -12.70 223.00 2235 ---- 231.30B 210.80A 210.80A 215.30 -12.70 228.00 2240 ---- 236.30B 215.80A 215.80A 220.30 -12.70 233.00 2245 ---- 240.70B 220.80A 220.80A 225.30 -12.70 238.00 2250 ---- 246.20B 225.80A 225.80A 230.30 -12.70 243.00 2255 ---- 250.20B 230.80A 249.70B 235.30 -12.70 248.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 64 265 OG MAY23 Gold Option CALL 1000 ---- 1023.80B 1004.30A 1004.30A 1019.70 +12.70 1007.00 1025 ---- 998.30B 979.80A 979.80A 994.70 +12.70 982.00 1050 ---- 973.80B 954.30A 954.30A 969.70 +12.70 957.00 1075 ---- 948.30B 929.80A 929.80A 944.70 +12.70 932.00 1100 ---- 923.80B 904.30A 904.30A 919.70 +12.70 907.00 1125 ---- 898.30B 879.80A 879.80A 894.70 +12.70 882.00 1150 ---- 873.80B 854.30A 854.30A 869.70 +12.70 857.00 1175 ---- 848.30B 829.80A 829.80A 844.70 +12.70 832.00 3 1200 ---- 823.80B 804.30A 804.30A 819.70 +12.70 807.00 1225 ---- 798.30B 779.70A 779.70A 794.70 +12.70 782.00 1250 ---- 773.80B 754.30A 754.30A 769.70 +12.70 757.00 1275 ---- 748.30B 729.70A 729.70A 744.70 +12.70 732.00 1300 ---- 723.80B 704.30A 704.30A 719.70 +12.70 707.00 1325 ---- 698.30B 679.60A 679.60A 694.70 +12.70 682.00 1350 ---- 673.80B 654.30A 654.30A 669.70 +12.70 657.00 1375 ---- 648.30B 629.60A 629.60A 644.70 +12.70 632.00 1380 ---- 643.30B 624.70A 624.70A 639.70 +12.70 627.00 1390 ---- 633.30B 614.70A 614.70A 629.70 +12.70 617.00 1400 ---- 623.80B 604.30A 604.30A 619.70 +12.70 607.00 1410 ---- 613.30B 594.60A 594.60A 609.70 +12.70 597.00 1420 ---- 603.30B 584.70A 584.70A 599.70 +12.70 587.00 1425 ---- 598.30B 579.60A 579.60A 594.70 +12.70 582.00 1430 ---- 593.30B 574.70A 574.70A 589.70 +12.70 577.00 1440 ---- 583.30B 564.60A 564.60A 579.70 +12.70 567.00 1450 ---- 573.80B 554.30A 554.30A 569.70 +12.70 557.00 1460 ---- 563.30B 544.60A 544.60A 559.70 +12.70 547.00 1470 ---- 553.30B 534.60A 534.60A 549.70 +12.70 537.00 1475 ---- 548.30B 529.60A 529.60A 544.70 +12.70 532.00 1 1480 ---- 543.40B 524.60A 524.60A 539.70 +12.70 527.00 1485 ---- 538.40B 519.60A 519.60A 534.70 +12.70 522.00 1490 ---- 533.40B 514.60A 514.60A 529.70 +12.70 517.00 1495 ---- 528.40B 509.70A 509.70A 524.70 +12.70 512.00 1500 ---- 523.80B 504.30A 504.30A 519.70 +12.70 507.00 1505 ---- 518.40B 499.60A 499.60A 514.70 +12.70 502.00 1510 ---- 513.40B 494.60A 494.60A 509.70 +12.70 497.00 1515 ---- 508.30B 489.60A 489.60A 504.70 +12.70 492.00 1520 ---- 503.30B 484.60A 484.60A 499.70 +12.70 487.00 1525 ---- 498.30B 479.60A 479.60A 494.70 +12.70 482.00 1530 ---- 493.30B 474.60A 474.60A 489.70 +12.70 477.00 1535 ---- 488.30B 469.70A 469.70A 484.70 +12.70 472.00 1540 ---- 483.30B 464.60A 464.60A 479.70 +12.70 467.00 1545 ---- 478.30B 459.60A 459.60A 474.70 +12.70 462.00 1550 ---- 473.80B 454.30A 454.30A 469.70 +12.70 457.00 1555 ---- 468.30B 449.60A 449.60A 464.70 +12.70 452.00 1560 ---- 463.30B 444.60A 444.60A 459.70 +12.70 447.00 1565 ---- 458.30B 439.60A 439.60A 454.70 +12.70 442.00 1570 ---- 453.30B 434.60A 434.60A 449.70 +12.70 437.00 5 1575 ---- 448.30B 429.60A 429.60A 444.70 +12.70 432.00 1 1 1580 ---- 443.70B 424.60A 424.60A 439.70 +12.70 427.00 1585 ---- 438.70B 419.60A 419.60A 434.70 +12.70 422.00 1590 ---- 433.40B 414.70A 414.70A 429.70 +12.70 417.00 1595 ---- 428.40B 409.70A 409.70A 424.70 +12.70 412.00 1600 ---- 423.80B 404.30A 404.30A 419.70 +12.70 407.00 1 1605 ---- 418.70B 399.60A 399.60A 414.70 +12.70 402.00 1 1 1610 ---- 413.40B 394.60A 394.60A 409.70 +12.70 397.00 1615 ---- 408.70B 389.60A 389.60A 404.70 +12.70 392.00 1620 ---- 403.70B 384.60A 384.60A 399.70 +12.70 387.00 1625 ---- 398.70B 379.60A 379.60A 394.70 +12.70 382.00 1 1630 ---- 393.40B 374.60A 374.60A 389.70 +12.70 377.00 1635 ---- 388.70B 369.60A 369.60A 384.70 +12.70 372.00 1640 ---- 383.40B 364.60A 364.60A 379.70 +12.70 367.00 1645 ---- 378.70B 359.70A 359.70A 374.70 +12.70 362.00 1650 ---- 373.80B 354.30A 354.30A 369.70 +12.70 357.00 1655 ---- 368.40B 349.60A 349.60A 364.70 +12.70 352.00 1660 ---- 363.40B 344.60A 344.60A 359.70 +12.70 347.00 1665 ---- 358.70B 339.60A 339.60A 354.70 +12.70 342.00 1670 ---- 353.70B 334.60A 334.60A 349.70 +12.70 337.00 1675 ---- 348.50B 329.80A 329.80A 344.70 +12.70 332.00 1680 ---- 343.50B 324.80A 324.80A 339.70 +12.70 327.00 1685 ---- 338.50B 319.80A 319.80A 334.70 +12.70 322.00 1690 ---- 333.40B 314.80A 314.80A 329.70 +12.70 317.00 1695 ---- 328.40B 309.80A 309.80A 324.70 +12.70 312.00 1700 ---- 323.80B 304.40A 304.40A 319.70 +12.70 307.00 1705 ---- 318.40B 299.80A 299.80A 314.70 +12.70 302.00 1710 ---- 313.50B 294.60A 294.60A 309.70 +12.70 297.00 1715 ---- 308.70B 289.60A 289.60A 304.70 +12.70 292.00 1 1720 ---- 303.40B 284.60A 284.60A 299.70 +12.70 287.00 1725 ---- 298.40B 279.60A 279.60A 294.70 +12.70 282.00 2 1730 ---- 293.70B 274.70A 274.70A 289.70 +12.70 277.00 3 1735 ---- 288.50B 269.60A 269.60A 284.70 +12.70 272.00 1 1740 ---- 283.40B 264.70A 264.70A 279.70 +12.70 267.00 1 1745 ---- 278.40B 259.70A 259.70A 274.70 +12.70 262.00 1 1750 ---- 273.70B 253.80A 273.70B 269.70 +12.70 257.00 9 1755 ---- 268.30B 249.70A 249.70A 264.70 +12.70 252.00 1760 ---- 263.30B 244.70A 244.70A 259.70 +12.70 247.00 5 1765 ---- 258.30B 239.70A 239.70A 254.70 +12.70 242.00 1770 ---- 253.30B 233.80A 253.10B 249.70 +12.70 237.00 1775 ---- 249.20B 228.80A 249.20B 244.70 +12.70 232.00 285 1780 ---- 243.40B 223.80A 243.30B 239.70 +12.70 227.00 2 1785 ---- 239.20B 218.80A 239.20B 234.70 +12.70 222.00 2 1790 ---- 234.30B 213.80A 234.30B 229.70 +12.70 217.00 1 8 1795 ---- 229.30B 208.80A 229.30B 224.70 +12.70 212.00 6 1800 ---- 224.30B 203.80A 224.30B 219.70 +12.70 28 207.00 213 1805 ---- 219.30B 198.80A 219.30B 214.70 +12.70 202.00 1 1810 ---- 214.30B 193.80A 214.30B 209.70 +12.70 197.00 14 1815 ---- 209.30B 188.80A 209.30B 204.70 +12.70 192.00 24 1820 ---- 204.30B 183.80A 204.30B 199.70 +12.70 187.00 9 1825 ---- 199.30B 178.80A 199.30B 194.70 +12.70 182.00 403 1830 ---- 194.30B 173.80A 194.30B 189.70 +12.70 177.00 126 1835 ---- 189.30B 168.80A 189.30B 184.70 +12.70 172.00 89 1840 ---- 184.30B 163.80A 184.30B 179.70 +12.60 167.10 308 1845 ---- 179.30B 158.90A 179.30B 174.70 +12.60 162.10 50 1850 ---- 174.30B 153.90A 174.30B 169.70 +12.60 157.10 35 2105 1855 ---- 169.30B 148.90A 169.30B 164.70 +12.60 152.10 41 1860 ---- 164.30B 143.90A 164.30B 159.70 +12.60 147.10 51 547 1865 ---- 159.30B 138.90A 159.30B 154.70 +12.60 142.10 82 1870 ---- 154.30B 133.90A 154.30B 149.80 +12.60 137.20 449 1875 ---- 149.30B 128.90A 149.30B 144.80 +12.60 132.20 1 652 1880 ---- 144.30B 124.00A 144.30B 139.80 +12.60 127.20 626 1885 ---- 139.30B 119.00A 139.30B 134.80 +12.60 3 122.20 200 1890 ---- 134.40B 114.00A 134.40B 129.90 +12.60 117.30 460 1895 ---- 129.40B 109.10A 129.40B 124.90 +12.60 112.30 114 1900 121.10 124.40B 104.10A 116.50A 119.90 +12.50 6 107.40 1 1228 1905 ---- 119.40B 99.20A 119.40B 114.90 +12.40 102.50 84 1910 ---- 114.40B 94.30A 114.40B 110.00 +12.50 4 97.50 143 1915 ---- 109.50B 89.40A 109.50B 105.00 +12.40 92.60 122 1920 99.00 104.50B 84.50A 96.70A 100.10 +12.30 6 87.80 2 959 1925 ---- 99.60B 79.70A 99.60B 95.10 +12.20 82.90 1094 1930 ---- 94.60B 74.90A 94.60B 90.20 +12.10 78.10 19 314 1935 ---- 89.70B 70.10A 89.70B 85.30 +11.90 10 73.40 13 195 1940 ---- 84.80B 65.40A 84.80B 80.40 +11.70 68.70 5 399 1945 ---- 80.00B 60.80A 80.00B 75.60 +11.60 10 64.00 3 170 1950 ---- 75.20B 56.20A 75.20B 70.70 +11.20 14 59.50 38 2145 1955 ---- 70.40B 51.70A 70.40B 66.00 +11.00 55.00 2 184 1960 ---- 65.60B 47.40A 65.60B 61.20 +10.60 50.60 10 239 1965 56.50 61.00B 43.10A 61.00B 56.60 +10.20 2 46.40 2 513 1970 ---- 56.40B 39.00A 56.40B 52.10 +9.90 3 42.20 308 1975 38.80 51.90B 35.10A 51.90B 47.60 +9.40 13 38.20 6 1191 1980 36.80 47.50B 31.40A 47.50B 43.30 +8.90 4 34.40 869 1985 ---- 43.20B 27.80A 43.20B 39.10 +8.30 30.80 549 1990 32.00 39.10B 24.50A 32.50A 35.10 +7.70 18 27.40 158 3808 1995 ---- 35.10B 21.50A 35.10B 31.30 +7.10 20 24.20 9 618 2000 22.70 31.30B 18.70A 26.10 27.70 +6.40 432 21.30 957 6058 2005 20.00 27.80B 16.10A 27.80B 24.30 +5.70 3 18.60 38 390 2010 17.50 24.50B 13.80A 19.30A 21.20 +5.00 17 16.20 60 1321 2015 17.50 21.40B 11.90A 17.00A 18.50 +4.50 26 14.00 97 595 2020 13.20 18.60B 10.10A 14.70A 15.90 +3.80 140 12.10 288 1099 2025 11.80 16.20B 8.60A 12.70B 13.70 +3.30 124 10.40 217 2062 2030 10.00 13.90B 7.30A 12.90B 11.70 +2.80 122 8.90 69 938 2035 9.70 11.90B 6.20A 8.80A 9.90 +2.30 81 7.60 501 545 2040 5.90 10.20B 5.20A 7.50A 8.40 +2.00 46 6.40 135 464 2045 7.10 8.60B 4.40A 6.30A 7.00 +1.60 17 5.40 250 317 2050 5.00 7.30B 3.70A 5.50B 5.90 +1.30 816 4.60 550 5267 2055 5.40 6.20B 3.10A 4.50 4.90 +1.00 123 3.90 54 440 2060 4.10 5.20 2.60A 3.70A 4.10 +.80 113 3.30 124 4043 2065 2.80 4.40B 2.20A 3.20B 3.40 +.60 70 2.80 78 877 2070 2.80 3.70 1.90A 2.70A 2.90 +.60 328 2.30 673 939 2075 3.00 3.10B 1.60A 2.20B 2.40 +.40 36 2.00 260 708 2080 1.70 2.60B 1.40A 1.90B 2.00 +.30 41 1.70 47 537 2085 1.70 2.20B 1.20A 2.20B 1.70 +.30 9 1.40 7 235 2090 1.40 1.80B 1.00A 1.30B 1.40 +.20 30 1.20 173 1636 2095 1.00 1.50B .90A .90A 1.20 +.20 2 1.00 1 375 2100 1.00 1.30 .80A .90 1.00 +.10 85 .90 1271 3716 2105 1.10 1.10 .70A .80A .80 UNCH 1 .80 1 257 2110 .90 .90 .60A .70A .70 UNCH 27 .70 7 690 2115 .60 .80B .50A .60A .60 UNCH 3 .60 2 393 2120 .50 .70 .50 .60A .50 UNCH 24 .50 47 332 2125 .60 .60 .60 .50A .40 UNCH 4 .40 7 681 2130 .50 .50 .50 .40A .40 UNCH 1 .40 7 638 2135 ---- ---- ---- ---- .30 -.10 .40 4 72 2140 .40 .40 .30 .30 .30 UNCH 19 .30 13 354 2145 .40 .40 .30A .30A .30 UNCH 4 .30 8 71 2150 .30 .40 .30 .30 .20 -.10 29 .30 13 2268 2155 ---- .30B ---- .30B .20 UNCH 25 .20 17 317 2160 ---- ---- ---- ---- .20 UNCH .20 10 166 2165 ---- ---- ---- ---- .20 UNCH .20 93 2170 ---- ---- ---- ---- .10 -.10 .20 182 2175 ---- ---- ---- ---- .10 -.10 .20 14 202 2180 ---- ---- ---- ---- .10 -.10 .20 7 121 2185 ---- ---- ---- ---- .10 -.10 .20 15 581 2190 ---- ---- ---- ---- .10 -.10 .20 4 222 2195 ---- ---- ---- ---- .10 UNCH 1 .10 11 161 2200 .20 .20 .10 .10 .10 UNCH 62 .10 55 1998 2205 .10 .10 .10 .10 .10 UNCH 1 .10 10 90 2210 .10 .10 .10 .10 .10 UNCH 1 .10 38 2215 ---- ---- ---- ---- .10 UNCH .10 23 2220 ---- ---- ---- ---- .10 UNCH .10 1 305 2225 ---- ---- ---- ---- .10 UNCH .10 9 276 2230 ---- ---- ---- ---- .10 UNCH .10 190 2235 ---- ---- ---- ---- .10 UNCH .10 47 2240 .10 .10 .10 .10 .10 UNCH 12 .10 181 2245 ---- ---- ---- ---- .10 UNCH .10 14 225 2250 .10 .10 .10 .10 .10 UNCH 10 .10 20 582 2255 .10 .10 .10 .10 .10 UNCH 4 .10 9 41 2260 ---- ---- ---- ---- .10 UNCH .10 128 2265 ---- ---- ---- ---- .10 UNCH .10 50 2270 .10 .10 .10 .10 .10 UNCH 10 .10 121 2275 ---- ---- ---- ---- .10 UNCH .10 22 135 2280 ---- ---- ---- ---- .10 UNCH .10 126 2290 ---- ---- ---- ---- .10 UNCH .10 56 2300 .10 .10 .10 .10 .10 UNCH 3 .10 744 2310 ---- ---- ---- ---- .10 UNCH .10 203 2320 ---- ---- ---- ---- .10 UNCH .10 38 2325 ---- ---- ---- ---- .10 UNCH .10 53 2330 ---- ---- ---- ---- .10 UNCH .10 72 2340 ---- ---- ---- ---- .10 UNCH .10 39 2350 ---- ---- ---- ---- .10 UNCH .10 93 2360 ---- ---- ---- ---- .10 UNCH .10 34 2370 ---- ---- ---- ---- .10 UNCH .10 259 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 ---- 1023.20B 1004.70A 1004.70A 1019.70 +12.70 1007.00 1025 ---- 997.60B 980.30A 996.80B 994.70 +12.70 982.00 1050 ---- 973.60B 954.70A 954.70A 969.70 +12.70 957.00 1060 ---- 962.60B 945.80A 961.80B 959.70 +12.70 947.00 1070 ---- 952.60B 935.30A 951.80B 949.70 +12.70 937.00 1075 ---- 947.40B 930.40A 946.80B 944.70 +12.70 932.00 1080 ---- 942.60B 925.40A 942.20B 939.70 +12.70 927.00 1090 ---- 932.60B 915.30A 932.20B 929.70 +12.70 917.00 1100 ---- 923.30B 904.70A 904.70A 919.70 +12.70 907.00 1110 ---- 912.60B 895.40A 912.10B 909.70 +12.70 897.00 1120 ---- 902.60B 885.40A 902.10B 899.70 +12.70 887.00 1125 ---- 897.60B 880.30A 896.90B 894.70 +12.70 882.00 1130 ---- 892.60B 875.70A 891.90B 889.70 +12.70 877.00 1140 ---- 882.60B 865.50A 881.90B 879.70 +12.70 867.00 1150 ---- 873.60B 854.80A 854.80A 869.70 +12.70 857.00 1155 ---- 867.60B 850.40A 866.90B 864.70 +12.70 852.00 1160 ---- 862.60B 845.80A 862.20B 859.70 +12.70 847.00 1165 ---- 857.60B 840.30A 856.90B 854.70 +12.70 842.00 1170 ---- 852.60B 835.60A 851.90B 849.70 +12.70 837.00 1175 ---- 847.60B 830.40A 846.90B 844.70 +12.70 832.00 1180 ---- 842.60B 825.70A 841.90B 839.70 +12.70 827.00 1185 ---- 837.60B 820.70A 836.90B 834.70 +12.70 822.00 1190 ---- 832.60B 815.70A 832.20B 829.70 +12.70 817.00 1195 ---- 827.60B 810.60A 826.90B 824.70 +12.70 812.00 1200 ---- 823.70B 804.40A 804.40A 819.70 +12.70 807.00 4 1205 ---- 817.60B 800.70A 816.90B 814.70 +12.70 802.00 1210 ---- 812.60B 795.70A 812.20B 809.70 +12.70 797.00 1215 ---- 807.60B 790.70A 806.90B 804.70 +12.70 792.00 1220 ---- 802.60B 785.70A 801.90B 799.70 +12.70 787.00 1225 ---- 797.60B 780.80A 796.90B 794.70 +12.70 782.00 1230 ---- 792.60B 775.70A 792.20B 789.70 +12.70 777.00 1235 ---- 787.60B 770.70A 786.90B 784.70 +12.70 772.00 1240 ---- 782.60B 765.70A 781.90B 779.70 +12.70 767.00 1245 ---- 777.60B 760.50A 776.90B 774.70 +12.70 762.00 1250 ---- 773.40B 754.80A 754.80A 769.70 +12.70 757.00 1255 ---- 767.60B 750.70A 766.90B 764.70 +12.70 752.00 1260 ---- 762.60B 745.40A 761.90B 759.70 +12.70 747.00 1265 ---- 757.60B 740.50A 756.90B 754.70 +12.70 742.00 1270 ---- 752.60B 735.50A 752.20B 749.70 +12.70 737.00 1275 ---- 747.60B 730.40A 746.90B 744.70 +12.70 732.00 1280 ---- 742.60B 725.40A 741.90B 739.70 +12.70 727.00 1285 ---- 737.60B 720.60A 736.90B 734.70 +12.70 722.00 1290 ---- 732.60B 715.70A 732.20B 729.70 +12.70 717.00 1295 ---- 727.60B 710.60A 726.90B 724.70 +12.70 712.00 1300 ---- 723.60B 704.80A 704.80A 719.70 +12.70 707.00 1305 ---- 717.60B 700.50A 717.00B 714.70 +12.70 702.00 1310 ---- 712.50B 695.50A 712.20B 709.70 +12.70 697.00 1315 ---- 707.60B 690.50A 707.00B 704.70 +12.70 692.00 1320 ---- 702.60B 685.40A 702.00B 699.70 +12.70 687.00 1325 ---- 697.50B 680.50A 697.20B 694.70 +12.70 682.00 1330 ---- 692.50B 675.50A 692.20B 689.70 +12.70 677.00 1335 ---- 687.50B 670.50A 687.20B 684.70 +12.70 672.00 1340 ---- 682.60B 665.50A 682.20B 679.70 +12.70 667.00 1345 ---- 677.60B 660.50A 677.20B 674.70 +12.70 662.00 1350 ---- 673.40B 654.80A 654.80A 669.70 +12.70 657.00 1355 ---- 667.50B 650.20A 667.20B 664.70 +12.70 652.00 1360 ---- 662.60B 645.20A 662.20B 659.70 +12.70 647.00 1365 ---- 657.60B 640.20A 657.20B 654.70 +12.70 642.00 1370 ---- 652.60B 635.20A 652.20B 649.70 +12.70 637.00 1375 ---- 647.60B 630.50A 647.30B 644.70 +12.70 632.00 1380 ---- 642.50B 625.80A 642.30B 639.70 +12.70 627.00 1385 ---- 637.60B 620.40A 637.30B 634.70 +12.70 622.00 1390 ---- 632.70B 615.50A 632.30B 629.70 +12.70 617.00 1395 ---- 627.60B 610.50A 627.30B 624.70 +12.70 612.00 1400 ---- 623.70B 604.40A 604.40A 619.70 +12.70 607.00 227 1405 ---- 617.50B 600.40A 617.30B 614.70 +12.70 602.00 1410 ---- 612.70B 595.60A 612.30B 609.70 +12.70 597.00 1415 ---- 607.70B 590.60A 607.30B 604.70 +12.70 592.00 1420 ---- 602.70B 585.40A 602.30B 599.70 +12.70 587.00 1425 ---- 597.70B 580.50A 597.30B 594.70 +12.70 582.00 1430 ---- 592.70B 575.40A 592.30B 589.70 +12.70 577.00 1435 ---- 587.70B 570.40A 587.30B 584.70 +12.70 572.00 1440 ---- 582.70B 565.50A 582.30B 579.70 +12.70 567.00 1445 ---- 577.50B 560.50A 577.30B 574.70 +12.70 562.00 1450 ---- 573.30B 554.80A 554.80A 569.70 +12.70 557.00 1455 ---- 567.50B 550.30A 567.30B 564.70 +12.70 552.00 1460 ---- 562.50B 545.50A 562.30B 559.70 +12.70 547.00 1465 ---- 557.50B 540.70A 557.30B 554.70 +12.70 542.00 1470 ---- 552.50B 535.30A 552.30B 549.70 +12.70 537.00 1475 ---- 547.50B 530.40A 547.30B 544.70 +12.70 532.00 1480 ---- 542.50B 525.50A 542.30B 539.70 +12.70 527.00 1485 ---- 538.40B 519.80A 519.80A 534.70 +12.70 522.00 200 1490 ---- 532.50B 515.40A 532.30B 529.70 +12.70 517.00 1495 ---- 527.70B 510.30A 527.30B 524.70 +12.70 512.00 1500 ---- 523.70B 504.40A 504.40A 519.70 +12.70 507.00 780 1505 ---- 517.50B 500.30A 517.30B 514.70 +12.70 502.00 1510 ---- 512.50B 495.40A 512.30B 509.70 +12.70 497.00 1515 ---- 507.50B 490.40A 507.30B 504.70 +12.70 492.00 1520 ---- 502.50B 485.40A 502.30B 499.70 +12.70 487.00 1525 ---- 497.50B 480.40A 497.30B 494.70 +12.70 482.00 1530 ---- 492.70B 475.40A 492.30B 489.70 +12.70 477.00 1535 ---- 487.70B 470.30A 487.30B 484.70 +12.70 472.00 1540 ---- 482.70B 465.30A 482.30B 479.70 +12.70 467.00 1545 ---- 477.70B 460.40A 477.30B 474.70 +12.70 462.00 1550 ---- 473.70B 454.40A 454.40A 469.70 +12.70 457.00 21 1555 ---- 467.70B 450.20A 467.30B 464.70 +12.70 452.00 1560 ---- 462.70B 445.40A 462.30B 459.70 +12.70 447.00 1565 ---- 457.50B 440.30A 457.30B 454.70 +12.70 442.00 1570 ---- 452.70B 435.50A 452.30B 449.70 +12.70 437.00 1575 ---- 447.70B 430.40A 447.30B 444.70 +12.70 432.00 1580 ---- 442.70B 425.40A 442.30B 439.70 +12.70 427.00 1585 ---- 437.70B 420.40A 437.00B 434.70 +12.70 422.00 1590 ---- 432.50B 415.30A 432.00B 429.70 +12.70 417.00 1595 ---- 427.70B 410.30A 427.30B 424.70 +12.70 412.00 1600 ---- 423.70B 404.40A 404.40A 419.70 +12.70 407.00 54 1605 ---- 417.70B 400.20A 417.30B 414.70 +12.70 402.00 1610 ---- 412.70B 395.30A 412.00B 409.70 +12.70 397.00 1615 ---- 407.70B 390.60A 407.00B 404.70 +12.70 392.00 1620 ---- 402.70B 385.70A 402.30B 399.70 +12.70 387.00 1625 ---- 398.40B 379.80A 398.20B 394.70 +12.70 382.00 1 1630 ---- 392.70B 375.30A 392.00B 389.70 +12.70 377.00 1635 ---- 387.70B 370.30A 387.00B 384.70 +12.70 372.00 1640 ---- 382.70B 365.50A 382.00B 379.70 +12.70 367.00 1645 ---- 377.70B 360.30A 377.00B 374.70 +12.70 362.00 1650 ---- 373.30B 354.80A 354.80A 369.70 +12.70 357.00 1655 ---- 367.70B 350.30A 367.00B 364.70 +12.70 352.00 1660 ---- 363.40B 344.80A 363.20B 359.70 +12.70 347.00 36 1665 ---- 358.40B 339.80A 358.20B 354.70 +12.70 342.00 30 1670 ---- 353.40B 334.80A 353.30B 349.70 +12.70 337.00 90 1675 ---- 348.30B 329.80A 348.30B 344.70 +12.70 332.00 93 1680 ---- 343.30B 324.80A 343.10B 339.70 +12.70 327.00 2 1685 ---- 338.30B 319.80A 338.30B 334.70 +12.70 322.00 1 1690 ---- 332.70B 315.30A 332.10B 329.70 +12.70 317.00 1695 ---- 328.30B 309.80A 328.10B 324.70 +12.70 312.00 2 1700 ---- 323.70B 304.40A 304.40A 319.70 +12.70 307.00 189 1705 ---- 317.70B 300.40A 317.20B 314.70 +12.70 302.00 1710 ---- 312.70B 295.70A 312.10B 309.70 +12.70 297.00 1715 ---- 308.40B 289.80A 308.20B 304.70 +12.70 292.00 6 1720 ---- 303.30B 284.60A 303.30B 299.70 +12.70 287.00 9 1725 ---- 298.40B 278.80A 298.40B 294.70 +12.70 282.00 99 1730 ---- 293.30B 274.80A 293.30B 289.70 +12.60 277.10 6 1735 ---- 288.30B 269.80A 288.30B 284.70 +12.60 272.10 64 1740 ---- 283.40B 264.90A 283.00B 279.70 +12.60 267.10 5 1745 ---- 278.70B 259.80A 278.50B 274.70 +12.60 262.10 22 1750 ---- 274.30B 254.00A 274.30B 269.80 +12.60 257.20 1055 1755 ---- 267.70B 250.20A 267.50B 264.80 +12.60 252.20 1760 ---- 263.80B 244.90A 263.60B 259.80 +12.60 247.20 31 1765 ---- 258.60B 239.90A 239.90A 254.80 +12.50 242.30 23 1770 ---- 253.60B 235.00A 253.60B 249.80 +12.50 237.30 27 1775 ---- 249.50B 229.20A 249.50B 244.90 +12.50 232.40 226 1780 ---- 243.80B 224.90A 243.80B 239.90 +12.50 227.40 2 1785 ---- 238.90B 220.10A 238.90B 234.90 +12.40 222.50 2 1790 ---- 233.90B 215.20A 233.90B 230.00 +12.50 217.50 11 1795 ---- 228.30B 210.80A 227.90B 225.00 +12.40 212.60 1800 210.70 224.70B 204.50A 204.50A 220.10 +12.40 1 207.70 1670 1805 ---- 219.10B 200.50A 219.10B 215.10 +12.30 202.80 18 1810 ---- 214.40B 195.40A 214.40B 210.20 +12.30 197.90 48 1815 ---- 209.10B 190.50A 209.10B 205.30 +12.30 193.00 20 1820 ---- 204.20B 185.80A 204.20B 200.40 +12.30 188.10 61 1825 ---- 200.10B 180.10A 200.10B 195.50 +12.30 183.20 256 1830 ---- 194.50B 175.90A 194.50B 190.60 +12.20 178.40 142 1835 ---- 189.70B 171.10A 189.70B 185.80 +12.20 173.60 140 1840 ---- 184.70B 166.30A 166.30A 180.90 +12.10 168.80 923 1845 ---- 179.90B 161.50A 179.90B 176.10 +12.10 164.00 141 1850 ---- 175.80B 156.10A 175.80B 171.20 +12.00 159.20 4047 1855 ---- 170.30B 152.10A 152.10A 166.40 +11.90 154.50 1050 1860 ---- 165.50B 147.40A 147.40A 161.60 +11.90 1 149.70 1429 1865 ---- 160.80B 142.70A 160.80B 156.90 +11.80 145.10 259 1870 ---- 156.30B 138.10A 156.30B 152.10 +11.70 140.40 700 1875 ---- 152.00B 132.70A 152.00B 147.40 +11.60 135.80 823 1880 ---- 146.60B 128.20A 128.20A 142.70 +11.40 131.30 705 1885 ---- 141.40B 123.60A 141.00B 138.10 +11.40 126.70 219 1890 ---- 136.80B 119.20A 136.40B 133.50 +11.20 122.30 273 1895 ---- 132.20B 114.70A 132.10B 128.90 +11.10 117.80 173 1900 ---- 128.90B 110.30A 128.90B 124.40 +10.90 5 113.50 9 3750 1905 ---- 124.40B 106.10A 124.40B 120.00 +10.90 109.10 51 1910 112.00 120.00B 101.80A 120.00B 115.60 +10.70 1 104.90 1 232 1915 ---- 115.60B 97.60A 115.60B 111.20 +10.50 100.70 167 1920 ---- 111.20B 93.50A 111.20B 106.90 +10.30 7 96.60 1 645 1925 ---- 107.00B 89.50A 107.00B 102.70 +10.20 92.50 4 1186 1930 ---- 102.80B 85.60A 102.80B 98.60 +10.00 88.60 1026 1935 81.90 98.60B 81.70A 83.10A 94.50 +9.80 2 84.70 4 166 1940 ---- 94.60B 78.00A 94.60B 90.50 +9.60 80.90 801 1945 ---- 90.60B 74.30A 90.60B 86.60 +9.40 77.20 169 1950 86.00 86.70B 70.70A 86.70B 82.80 +9.20 15 73.60 9 8485 1955 ---- 82.90B 67.30A 82.90B 79.00 +8.90 70.10 372 1960 ---- 79.10B 63.90A 79.10B 75.40 +8.70 66.70 2 190 1965 ---- 75.50B 60.70A 75.50B 71.90 +8.50 63.40 214 1970 66.10 72.00B 57.50A 72.00B 68.40 +8.10 2 60.30 6 911 1975 ---- 68.60B 54.50A 68.60B 65.10 +7.90 1 57.20 1710 1980 ---- 65.30B 51.60A 65.30B 61.90 +7.60 54.30 137 332 1985 56.50 62.00B 48.80A 57.10B 58.70 +7.30 1 51.40 5 143 1990 50.30 58.90B 46.00A 58.90B 55.70 +7.00 6 48.70 14 311 1995 49.50 55.90B 43.50A 43.50A 52.80 +6.70 5 46.10 184 2000 48.30 53.00B 41.00A 48.60 50.00 +6.50 165 43.50 93 8970 2005 43.20 50.30B 38.60A 45.60A 47.30 +6.20 17 41.10 2 188 2010 42.50 47.60B 36.30A 36.30A 44.80 +6.00 7 38.80 43 377 2015 39.50 45.00B 34.20A 45.00B 42.30 +5.70 51 36.60 70 239 2020 36.20 42.60B 32.00A 38.70A 39.90 +5.40 110 34.50 15 1131 2025 36.50 40.20B 30.10A 36.70B 37.70 +5.20 246 32.50 507 2537 2030 32.30 38.10B 28.20 34.10A 35.50 +4.90 26 30.60 38 403 2035 26.60 35.80B 26.50A 34.90B 33.50 +4.70 31 28.80 91 263 2040 29.50 33.90B 24.80A 30.60B 31.50 +4.40 144 27.10 166 397 2045 26.80 31.90B 23.30A 28.40A 29.70 +4.30 100 25.40 47 279 2050 26.00 30.00 21.80A 26.60A 27.90 +4.00 1295 23.90 1848 8250 2055 24.00 28.30B 20.40A 28.30B 26.20 +3.80 71 22.40 163 281 2060 19.60 26.60B 19.20A 26.60B 24.60 +3.60 16 21.00 65 3452 2065 ---- 25.00B 17.80A 25.00B 23.10 +3.40 20 19.70 78 368 2070 21.60 23.40B 16.70A 23.40B 21.60 +3.10 28 18.50 202 570 2075 17.70 22.00B 15.60A 22.00B 20.30 +3.00 811 17.30 957 2521 2080 17.40 20.60B 14.70A 18.10A 19.00 +2.80 54 16.20 61 2391 2085 16.10 19.40B 13.70A 16.90A 17.80 +2.60 49 15.20 131 216 2090 17.50 18.20B 12.80A 15.80A 16.60 +2.40 121 14.20 30 657 2095 13.40 17.00B 12.00A 17.00B 15.60 +2.30 22 13.30 6 207 2100 14.40 16.00 11.20A 14.00B 14.60 +2.10 391 12.50 802 7162 2105 11.30 14.90B 10.50A 12.90A 13.60 +1.90 47 11.70 10 234 2110 11.80 14.00 9.80A 13.20B 12.70 +1.80 62 10.90 448 1232 2115 11.10 13.00B 9.10A 11.40B 11.90 +1.70 19 10.20 17 347 2120 11.00 12.20B 8.50A 10.40B 11.10 +1.50 215 9.60 36 314 2125 10.30 11.40B 8.00A 9.90 10.40 +1.40 782 9.00 822 2144 2130 9.20 10.70B 7.50A 9.20 9.70 +1.30 5 8.40 299 611 2135 7.30 10.00B 7.00A 7.20A 9.10 +1.20 6 7.90 20 774 2140 7.40 9.30B 6.40 9.30B 8.50 +1.10 24 7.40 28 890 2145 8.30 8.70B 6.10A 8.70B 7.90 +1.00 58 6.90 32 245 2150 6.70 8.20 5.70 7.00A 7.40 +.90 231 6.50 2779 4272 2155 6.30 7.70 5.40A 6.60A 6.90 +.80 25 6.10 22 137 2160 7.00 7.20 5.00A 6.20A 6.40 +.70 12 5.70 263 531 2165 5.70 6.70B 4.70A 5.80A 6.00 +.70 290 5.30 116 312 2170 5.00 6.30B 4.40A 5.40 5.60 +.60 66 5.00 17 353 2175 5.00 5.90 4.20A 5.10 5.30 +.60 81 4.70 168 1200 2180 4.40 5.50B 3.90A 5.50B 4.90 +.50 16 4.40 58 223 2185 4.70 5.10B 3.70A 4.50A 4.60 +.50 3 4.10 172 290 2190 3.40 4.80B 3.40 4.80B 4.30 +.40 7 3.90 20 312 2195 3.20 4.50B 3.20 4.00A 4.00 +.30 17 3.70 14 90 2200 3.50 4.30 3.10A 3.70A 3.80 +.30 165 3.50 1790 12238 2205 3.60 3.90B 2.90A 3.50A 3.60 +.30 10 3.30 25 123 2210 3.40 3.70B 2.70A 2.70A 3.30 +.20 20 3.10 25 96 2215 ---- 3.50B 2.60A 3.50B 3.10 +.20 1 2.90 11 2806 2220 ---- 3.30B 2.50A 3.30B 2.90 +.20 30 2.70 16 209 2225 2.30 3.10B 2.30 2.70A 2.80 +.20 14 2.60 17 506 2230 ---- 2.90B 2.20A 2.90B 2.60 +.20 2.40 28 230 2235 ---- 2.80B 2.10A 2.80B 2.50 +.20 56 2.30 3 63 2240 2.30 2.60B 2.00A 2.00A 2.30 +.10 3 2.20 9 152 2245 ---- 2.50B 1.90A 2.50B 2.20 +.10 2.10 6 1045 2250 2.00 2.40B 1.80A 2.10 2.10 +.10 55 2.00 1125 2387 2255 ---- 2.20B 1.70A 2.20B 2.00 +.10 1.90 6 73 2260 2.00 2.10B 1.70A 2.10B 1.80 UNCH 82 1.80 29 89 2265 ---- 2.00B 1.60A 2.00B 1.80 +.10 1.70 44 2270 ---- 1.90B 1.50A 1.90B 1.70 +.10 1.60 40 107 2275 ---- 1.80B 1.40A 1.80B 1.60 +.10 25 1.50 5 249 2280 1.30 1.70B 1.30 1.70B 1.50 +.10 6 1.40 6 85 2285 ---- 1.60B 1.30A 1.60B 1.40 UNCH 2 1.40 6 296 2290 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1 83 2295 ---- 1.40B 1.20A 1.20A 1.30 UNCH 55 1.30 104 2300 1.50 1.50 1.10 1.20B 1.20 UNCH 26 1.20 1102 2656 2305 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 256 2310 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 40 2315 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 42 2320 ---- 1.10B ---- 1.10B 1.00 UNCH 1 1.00 1 75 2325 ---- 1.10B .90A .90A 1.00 UNCH 1.00 25 510 2330 ---- 1.00B ---- 1.00B .90 UNCH .90 6 129 2335 ---- 1.00B .80A .80A .90 UNCH .90 204 2340 ---- .90B ---- .90B .90 +.10 3 .80 3 80 2350 .80 .90 .70 .90 .80 UNCH 403 .80 8 435 2360 .80 .80 .80 .80 .70 UNCH 8 .70 12 69 2370 ---- ---- .60A .60A .70 UNCH 1 .70 4 358 2375 ---- .70B ---- .70B .70 +.10 24 .60 266 2380 ---- ---- ---- ---- .60 UNCH .60 6 104 2390 ---- ---- ---- ---- .60 UNCH .60 44 2400 .70 .70 .50 .60 .60 +.10 258 .50 167 1302 2410 .50 .50 .40 .50B .50 UNCH 29 .50 40 118 2420 ---- ---- ---- ---- .50 UNCH .50 1 150 2425 ---- ---- .40A .40A .50 UNCH .50 184 2430 ---- ---- ---- ---- .50 +.10 .40 51 110 2440 ---- ---- ---- ---- .40 UNCH .40 1 74 2450 .40 .40 .40 .40 .40 UNCH 66 .40 3 391 2475 ---- ---- ---- ---- .40 +.10 .30 62 325 2500 .30 .30 .30 .30 .30 UNCH 8 .30 5 1603 2525 ---- ---- ---- ---- .30 UNCH .30 238 2550 ---- ---- ---- ---- .30 +.10 .20 215 2575 ---- ---- ---- ---- .20 UNCH .20 354 2600 ---- ---- ---- ---- .20 UNCH .20 1 1466 2625 ---- ---- ---- ---- .20 UNCH .20 384 2700 ---- ---- ---- ---- .20 +.10 25 .10 77 1181 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 1 141 3000 ---- ---- ---- ---- .10 UNCH 25 .10 76 2052 850 ---- 1173.20B 1154.70A 1154.70A 1169.70 +12.70 1157.00 875 ---- 1147.40B 1130.40A 1146.80B 1144.70 +12.70 1132.00 900 ---- 1123.20B 1104.70A 1104.70A 1119.70 +12.70 1107.00 925 ---- 1097.40B 1080.60A 1096.80B 1094.70 +12.70 1082.00 950 ---- 1073.20B 1054.70A 1054.70A 1069.70 +12.70 1057.00 975 ---- 1047.60B 1030.40A 1046.80B 1044.70 +12.70 1032.00 OG JLY23 Gold Option CALL 1200 ---- 841.80B 823.90A 823.90A 838.50 +12.80 825.70 1225 ---- 815.90B 799.30A 815.40B 813.50 +12.80 800.70 1250 ---- 791.80B 773.90A 773.90A 788.50 +12.80 775.70 1275 ---- 765.90B 749.30A 765.90B 763.50 +12.80 750.70 1300 ---- 741.80B 723.90A 723.90A 738.50 +12.80 725.70 1325 ---- 715.90B 699.50A 715.50B 713.50 +12.80 700.70 1350 ---- 691.80B 673.90A 673.90A 688.50 +12.80 675.70 1375 ---- 665.90B 649.40A 665.50B 663.50 +12.80 650.70 1390 ---- 650.90B 634.40A 650.90B 648.50 +12.80 635.70 1400 ---- 641.80B 623.70A 623.70A 638.50 +12.80 625.70 1410 ---- 631.00B 614.40A 630.90B 628.50 +12.80 615.70 1420 ---- 621.00B 604.40A 620.90B 618.50 +12.80 605.70 1425 ---- 616.00B 599.50A 615.40B 613.50 +12.80 600.70 1430 ---- 611.00B 594.40A 610.90B 608.50 +12.80 595.70 1440 ---- 601.00B 584.50A 600.90B 598.50 +12.80 585.70 1450 ---- 591.90B 573.70A 573.70A 588.50 +12.80 575.70 1460 ---- 581.00B 564.30A 580.90B 578.50 +12.80 565.70 1470 ---- 571.00B 554.50A 570.90B 568.50 +12.80 555.70 1475 ---- 566.00B 549.10A 565.40B 563.50 +12.80 550.70 1480 ---- 561.00B 544.40A 560.90B 558.50 +12.80 545.70 1490 ---- 551.00B 534.20A 550.90B 548.50 +12.80 535.70 1495 ---- 546.00B 529.40A 545.90B 543.50 +12.80 530.70 1500 ---- 541.90B 523.70A 523.70A 538.50 +12.80 525.70 1505 ---- 536.00B 519.40A 535.40B 533.50 +12.80 520.70 1510 ---- 531.90B 513.70A 513.70A 528.50 +12.80 515.70 2 1515 ---- 526.00B 509.40A 525.40B 523.50 +12.80 510.70 1520 ---- 521.00B 504.40A 520.40B 518.50 +12.80 505.70 1525 ---- 516.90B 498.70A 498.70A 513.50 +12.80 500.70 2 1530 ---- 511.00B 494.50A 510.40B 508.50 +12.80 495.70 1535 ---- 506.00B 489.50A 505.40B 503.50 +12.80 490.70 1540 ---- 501.00B 484.30A 500.40B 498.50 +12.80 485.70 1545 ---- 496.00B 479.50A 495.40B 493.50 +12.80 480.70 1550 ---- 491.90B 473.80A 473.80A 488.50 +12.80 475.70 10 1555 ---- 486.00B 469.30A 485.40B 483.50 +12.80 470.70 1560 ---- 481.00B 464.30A 480.40B 478.50 +12.80 465.70 1565 ---- 476.00B 459.30A 475.40B 473.50 +12.80 460.70 1570 ---- 471.00B 454.50A 470.40B 468.50 +12.80 455.70 1575 ---- 466.00B 449.40A 466.00B 463.50 +12.80 450.70 1580 ---- 461.00B 444.50A 460.90B 458.50 +12.80 445.70 1585 ---- 456.00B 439.50A 455.40B 453.50 +12.80 440.70 1590 ---- 451.00B 434.50A 450.40B 448.50 +12.80 435.70 1595 ---- 446.00B 429.50A 445.40B 443.50 +12.80 430.70 1600 ---- 441.90B 423.80A 423.80A 438.50 +12.80 425.70 20 1605 ---- 436.00B 419.20A 435.90B 433.50 +12.80 420.70 1610 ---- 431.00B 414.50A 430.40B 428.50 +12.80 415.70 1615 ---- 426.00B 409.50A 425.90B 423.50 +12.80 410.70 1620 ---- 420.90B 404.40A 420.90B 418.50 +12.80 405.70 1625 ---- 416.90B 398.70A 398.70A 413.50 +12.80 400.70 1 1630 ---- 410.90B 394.30A 410.40B 408.50 +12.80 395.70 1635 ---- 405.90B 389.20A 405.40B 403.50 +12.80 390.70 1640 ---- 401.00B 384.30A 400.40B 398.50 +12.80 385.70 1645 ---- 396.00B 379.30A 395.40B 393.50 +12.80 380.70 1650 ---- 391.90B 373.80A 373.80A 388.50 +12.80 375.70 3 1655 ---- 386.10B 369.50A 386.00B 383.50 +12.80 370.70 1660 ---- 381.10B 364.50A 380.80B 378.50 +12.80 365.70 1665 ---- 376.10B 359.30A 376.00B 373.50 +12.80 360.70 1670 ---- 371.10B 354.50A 370.80B 368.50 +12.80 355.70 1675 ---- 366.10B 349.40A 365.50B 363.50 +12.80 350.70 1680 ---- 361.90B 343.70A 343.70A 358.50 +12.80 345.70 1 1685 ---- 356.90B 338.70A 338.70A 353.50 +12.80 340.70 2 1690 ---- 351.10B 334.30A 350.50B 348.50 +12.80 335.70 1695 ---- 346.10B 329.40A 345.50B 343.50 +12.80 330.70 1700 ---- 342.00B 322.60A 342.00B 338.50 +12.70 325.80 10 1705 ---- 336.10B 319.40A 335.50B 333.50 +12.70 320.80 1710 ---- 331.10B 314.60A 331.00B 328.50 +12.70 315.80 1715 ---- 326.20B 309.50A 326.10B 323.50 +12.70 310.80 1720 ---- 321.20B 304.70A 321.10B 318.50 +12.60 305.90 1725 ---- 318.00B 297.80A 318.00B 313.60 +12.70 300.90 9 1730 ---- 311.30B 294.80A 311.30B 308.60 +12.60 296.00 1735 ---- 307.30B 289.00A 289.00A 303.60 +12.50 291.10 1 1740 ---- 301.50B 284.70A 301.00B 298.70 +12.60 286.10 1745 ---- 296.60B 279.70A 296.40B 293.70 +12.50 281.20 1750 ---- 293.20B 273.10A 293.20B 288.80 +12.50 276.30 254 1755 ---- 286.70B 269.90A 286.50B 283.80 +12.40 271.40 1760 ---- 281.80B 264.90A 281.60B 278.90 +12.40 266.50 1765 ---- 277.60B 259.40A 259.40A 274.00 +12.40 261.60 22 1770 ---- 272.00B 255.20A 271.80B 269.00 +12.30 256.70 1 1775 ---- 268.60B 248.70A 268.60B 264.10 +12.30 251.80 34 1780 ---- 262.20B 245.40A 262.00B 259.20 +12.20 247.00 1 1785 ---- 257.40B 240.70A 257.10B 254.40 +12.30 242.10 19 1790 ---- 252.50B 235.70A 252.20B 249.50 +12.20 237.30 2 1795 ---- 247.60B 231.00A 247.40B 244.60 +12.10 232.50 1800 ---- 244.30B 224.50A 244.30B 239.80 +12.20 227.60 198 1805 ---- 238.00B 221.30A 237.70B 234.90 +12.00 222.90 2 1810 ---- 233.20B 216.60A 232.90B 230.10 +12.00 218.10 142 1815 ---- 228.40B 211.60A 228.10B 225.30 +12.00 213.30 12 1820 ---- 223.60B 207.00A 223.30B 220.60 +12.00 208.60 4 1825 ---- 220.30B 200.80A 220.30B 215.80 +11.90 203.90 3 1830 ---- 214.10B 197.60A 213.90B 211.00 +11.80 199.20 11 1835 ---- 209.40B 193.00A 209.20B 206.30 +11.70 194.60 1 1840 ---- 204.70B 188.30A 204.20B 201.60 +11.70 189.90 66 1845 ---- 199.80B 183.70A 199.80B 197.00 +11.70 185.30 1 1850 ---- 196.70B 177.60A 196.70B 192.30 +11.50 6 180.80 606 1855 ---- 190.70B 174.60A 190.30B 187.70 +11.50 176.20 24 1860 ---- 186.80B 168.50A 186.80B 183.10 +11.40 171.70 668 1865 ---- 181.50B 164.10A 181.20B 178.50 +11.20 167.30 140 1870 ---- 177.10B 159.60A 177.10B 174.00 +11.20 162.80 264 1875 ---- 173.90B 155.30A 173.90B 169.50 +11.10 158.40 55 1880 ---- 169.40B 150.90A 169.40B 165.10 +11.00 154.10 195 1885 ---- 165.00B 146.60A 165.00B 160.60 +10.80 149.80 8 1890 ---- 160.60B 142.40A 160.60B 156.30 +10.80 145.50 292 1895 ---- 156.20B 138.20A 156.20B 151.90 +10.60 1 141.30 138 1900 ---- 151.90B 134.00A 151.90B 147.70 +10.50 137.20 1171 1905 ---- 147.60B 129.90A 147.60B 143.40 +10.30 133.10 554 1910 ---- 143.40B 125.90A 143.40B 139.20 +10.20 129.00 247 1915 ---- 139.20B 122.00A 139.20B 135.10 +10.10 125.00 30 1920 ---- 135.10B 118.10A 135.10B 131.00 +9.90 121.10 83 1925 ---- 131.10B 114.20A 131.10B 127.00 +9.70 117.30 331 1930 ---- 127.10B 110.50A 127.10B 123.10 +9.60 113.50 14 1935 ---- 123.20B 106.80A 123.20B 119.20 +9.40 109.80 31 1940 ---- 119.30B 103.20A 119.30B 115.40 +9.20 106.20 101 1945 ---- 115.50B 99.60A 115.50B 111.60 +9.00 102.60 120 1950 ---- 111.80B 96.10A 111.80B 107.90 +8.80 99.10 1897 1955 ---- 108.10B 92.70A 108.10B 104.30 +8.60 95.70 56 1960 ---- 104.50B 89.40A 104.50B 100.80 +8.50 92.30 414 1965 ---- 101.00B 86.20A 101.00B 97.30 +8.20 89.10 224 1970 ---- 97.60B 83.00A 97.60B 93.90 +8.00 85.90 40 1975 ---- 94.20B 80.00A 94.20B 90.60 +7.80 1 82.80 1376 1980 ---- 91.00B 77.00A 91.00B 87.40 +7.60 1 79.80 606 1985 ---- 87.70B 74.00A 87.70B 84.20 +7.40 76.80 52 1990 ---- 84.60B 71.20A 84.60B 81.20 +7.30 73.90 55 1995 ---- 81.60B 68.50A 81.60B 78.20 +7.00 71.20 2 131 2000 ---- 78.60B 65.80A 78.60B 75.30 +6.80 68.50 2 1499 2005 ---- 75.70B 63.20A 75.70B 72.40 +6.60 65.80 4 25 2010 ---- 72.90B 60.70A 72.90B 69.70 +6.40 1 63.30 1 238 2015 ---- 70.20B 58.30A 70.20B 67.00 +6.20 60.80 8 1027 2020 ---- 67.50B 55.90A 67.50B 64.40 +6.00 2 58.40 116 2025 ---- 65.00B 53.60A 65.00B 62.00 +5.90 2 56.10 3 139 2030 ---- 62.50B 51.50A 62.50B 59.50 +5.60 53.90 68 2035 57.50 60.00B 49.30A 55.70A 57.20 +5.40 50 51.80 401 2040 ---- 57.70B 47.30A 57.70B 54.90 +5.20 49.70 6 244 2045 54.20 55.50B 45.30A 51.40A 52.80 +5.10 2 47.70 10 35 2050 52.40 53.40B 43.50A 49.30A 50.70 +4.90 148 45.80 201 1448 2055 48.90 51.20B 41.60A 47.30A 48.60 +4.70 14 43.90 41 2060 ---- 49.20B 39.90A 49.20B 46.70 +4.60 4 42.10 4 276 2065 ---- 47.30B 38.10A 47.30B 44.80 +4.40 40.40 4 87 2070 42.90 45.40B 36.50A 41.80A 42.90 +4.10 20 38.80 143 2075 ---- 43.60B 35.00A 43.60B 41.20 +4.00 4 37.20 12 500 2080 ---- 41.70B 33.50A 41.70B 39.50 +3.90 4 35.60 3 654 2085 38.20 40.00B 32.00A 36.80A 37.80 +3.60 30 34.20 26 2090 35.80 38.50B 30.70A 38.50B 36.30 +3.50 20 32.80 2 99 2095 ---- 36.80B 29.40A 36.80B 34.80 +3.40 31.40 55 2100 30.70 35.30B 28.20A 32.40A 33.30 +3.20 346 30.10 290 1606 2105 32.80 34.00B 26.90A 34.00B 31.90 +3.00 5 28.90 48 2110 ---- 32.60B 25.80A 32.60B 30.60 +2.90 39 27.70 208 2115 29.50 31.10B 24.70A 28.40A 29.30 +2.80 44 26.50 50 2120 ---- 29.90B 23.60A 29.90B 28.10 +2.70 25.40 1 71 2125 25.70 28.60B 22.60A 26.10A 26.90 +2.60 37 24.30 32 477 2130 25.50 27.40B 21.60A 25.00A 25.80 +2.50 20 23.30 386 2135 24.20 26.40B 20.70A 23.90A 24.70 +2.40 3 22.30 1 35 2140 24.40 25.20B 19.80A 22.80A 23.70 +2.30 57 21.40 1 1076 2145 19.50 24.10B 19.00A 24.10B 22.70 +2.20 2 20.50 64 2150 21.10 23.20B 18.10A 23.20B 21.70 +2.10 235 19.60 44 2610 2155 ---- 22.20B 17.40A 22.20B 20.80 +2.00 18.80 1 36 2160 19.40 21.30B 16.60A 19.20A 19.90 +1.90 21 18.00 73 2165 18.20 20.50B 15.90A 20.50B 19.10 +1.80 2 17.30 3 14 2170 ---- 19.50B 15.30A 19.50B 18.30 +1.80 16.50 3 92 2175 ---- 18.70B 14.60A 18.70B 17.50 +1.70 4 15.80 50 778 2180 15.90 18.00 14.00A 16.20A 16.80 +1.60 25 15.20 65 2185 14.40 17.20B 13.40A 13.40A 16.10 +1.60 2 14.50 81 2190 16.00 16.50B 12.80A 16.50B 15.40 +1.50 9 13.90 2 47 2195 ---- 15.70B 12.30A 15.70B 14.70 +1.30 13.40 37 2200 13.30 15.20B 11.80A 13.60A 14.10 +1.30 123 12.80 146 2288 2205 ---- 14.40B 11.30A 14.40B 13.50 +1.20 2 12.30 10 64 2210 ---- 13.90B 10.80A 13.90B 12.90 +1.20 11.70 1 77 2215 ---- 13.30B 10.30A 13.30B 12.40 +1.10 11.30 324 2220 11.80 12.70B 9.90A 11.50A 11.80 +1.00 20 10.80 11 31 2225 ---- 12.20B 9.50A 12.20B 11.30 +.90 12 10.40 87 2230 ---- 11.70B 9.10A 11.70B 10.90 +1.00 1 9.90 68 2235 ---- 11.20B 8.70A 11.20B 10.40 +.90 9.50 52 2240 ---- 10.70B 8.30A 10.70B 10.00 +.90 9.10 7 63 2245 ---- 10.30B 8.00A 10.30B 9.50 +.70 8.80 1 10 2250 8.90 9.90B 7.70A 9.20B 9.10 +.70 273 8.40 300 3552 2255 ---- 9.50B 7.40A 9.50B 8.70 +.60 8.10 23 2260 ---- 9.10B 7.10A 9.10B 8.40 +.70 1 7.70 1 25 2265 ---- 8.70B 6.80A 8.70B 8.00 +.60 7.40 2 69 2270 ---- 8.30B 6.50A 8.30B 7.70 +.60 7.10 18 124 2275 7.50 8.00B 6.30A 7.20A 7.40 +.50 37 6.90 6 492 2280 ---- 7.70B 6.00A 7.70B 7.10 +.50 6.60 5 32 2290 ---- 7.10B 5.60A 7.10B 6.50 +.40 6.10 2 31 2300 5.80 6.60B 5.10A 6.60B 6.00 +.40 43 5.60 20 4403 2310 ---- 6.10B 4.80A 6.10B 5.50 +.30 5.20 6 15 2320 ---- 5.60B 4.40A 5.60B 5.10 +.20 2 4.90 18 62 2325 ---- 5.40B 4.30A 5.40B 4.90 +.20 4.70 1 119 2330 ---- 5.20B 4.10A 5.20B 4.70 +.20 314 4.50 412 2340 4.10 4.80B 3.80A 4.10 4.30 +.10 2 4.20 4 23 2350 3.90 4.50B 3.60A 3.60A 4.00 +.10 36 3.90 106 604 2360 ---- 4.20B 3.30A 4.20B 3.70 UNCH 3.70 4 17 2370 3.60 3.90B 3.10A 3.70B 3.50 +.10 8 3.40 33 63 2375 3.50 3.70B 3.00A 3.60B 3.30 UNCH 11 3.30 1 33 2380 3.50 3.60B 2.90A 3.20A 3.20 UNCH 29 3.20 6 111 2400 2.80 3.10B 2.50A 2.80 2.80 UNCH 39 2.80 35 811 2425 ---- 2.60B 2.20A 2.60B 2.40 +.10 5 2.30 6 65 2450 1.90 2.20B 1.80A 1.90 2.00 UNCH 28 2.00 31 3469 2475 ---- 1.90B 1.60A 1.60A 1.70 UNCH 5 1.70 1 147 2500 ---- 1.60B ---- 1.60B 1.50 +.10 32 1.40 6 2944 2525 ---- 1.40B ---- 1.40B 1.30 +.10 1 1.20 4 34 2550 1.20 1.20 1.20 1.10A 1.10 UNCH 8 1.10 6 253 2575 1.00 1.00 .90 .90 1.00 +.10 12 .90 2 290 2700 ---- ---- ---- ---- .60 +.10 .50 68 677 3000 .20 .20 .20 .20 .20 -.10 39 .30 2 274 OG AUG23 Gold Option CALL 1200 ---- 841.40B 823.90A 823.90A 838.50 +12.80 825.70 1225 ---- 815.70B 799.40A 815.30B 813.50 +12.80 800.70 1250 ---- 791.40B 773.90A 791.40B 788.50 +12.80 775.70 1275 ---- 765.50B 749.40A 765.10B 763.50 +12.80 750.70 1300 ---- 741.80B 723.70A 723.70A 738.50 +12.80 725.70 1325 ---- 715.70B 699.40A 715.70B 713.50 +12.80 700.70 1350 ---- 691.50B 673.90A 673.90A 688.50 +12.80 675.70 1375 ---- 665.50B 649.20A 665.20B 663.50 +12.80 650.70 1390 ---- 650.50B 634.40A 650.10B 648.50 +12.80 635.70 1400 ---- 641.50B 623.90A 623.90A 638.50 +12.80 625.70 1410 ---- 630.50B 614.40A 630.10B 628.50 +12.80 615.70 1420 ---- 620.50B 604.40A 620.10B 618.50 +12.80 605.70 1425 ---- 615.80B 599.40A 615.50B 613.50 +12.80 600.70 1430 ---- 610.50B 594.40A 610.10B 608.50 +12.80 595.70 1440 ---- 600.50B 584.40A 600.10B 598.50 +12.80 585.70 1450 ---- 591.50B 573.90A 573.90A 588.50 +12.80 575.70 1460 ---- 580.50B 564.40A 580.40B 578.50 +12.80 565.70 1470 ---- 570.90B 554.40A 570.30B 568.50 +12.80 555.70 1475 ---- 565.80B 549.40A 565.80B 563.50 +12.80 550.70 1480 ---- 560.50B 544.40A 560.20B 558.50 +12.80 545.70 1490 ---- 550.50B 534.40A 550.20B 548.50 +12.80 535.70 1495 ---- 545.50B 529.40A 545.20B 543.50 +12.80 530.70 1500 ---- 541.60B 523.90A 523.90A 538.50 +12.80 525.70 5 1505 ---- 535.60B 519.40A 535.20B 533.50 +12.80 520.70 1510 ---- 530.60B 514.50A 530.20B 528.50 +12.80 515.70 1515 ---- 525.50B 509.40A 525.20B 523.50 +12.80 510.70 1520 ---- 520.50B 504.40A 520.20B 518.50 +12.80 505.70 1525 ---- 515.80B 499.40A 515.50B 513.50 +12.80 500.70 1530 ---- 510.80B 494.40A 510.80B 508.50 +12.80 495.70 1535 ---- 505.80B 489.40A 505.80B 503.50 +12.80 490.70 1540 ---- 500.80B 484.40A 500.80B 498.50 +12.80 485.70 1545 ---- 495.80B 479.40A 495.80B 493.50 +12.80 480.70 1550 ---- 491.60B 473.90A 473.90A 488.50 +12.80 475.70 15 1555 ---- 485.80B 469.40A 485.80B 483.50 +12.80 470.70 1560 ---- 480.50B 464.30A 480.20B 478.50 +12.80 465.70 1565 ---- 475.80B 459.40A 475.80B 473.50 +12.80 460.70 1570 ---- 470.80B 454.30A 470.80B 468.50 +12.80 455.70 1575 ---- 465.90B 449.50A 465.90B 463.50 +12.80 450.70 1580 ---- 460.60B 444.40A 460.20B 458.50 +12.80 445.70 1585 ---- 455.80B 439.40A 455.80B 453.50 +12.80 440.70 1590 ---- 450.80B 434.40A 450.80B 448.50 +12.80 435.70 1595 ---- 445.60B 429.40A 445.20B 443.50 +12.80 430.70 1600 ---- 441.60B 423.90A 423.90A 438.50 +12.80 425.70 23 1605 ---- 435.60B 419.40A 435.20B 433.50 +12.80 420.70 1610 ---- 430.60B 414.40A 430.20B 428.50 +12.80 415.70 1615 ---- 425.80B 409.30A 425.80B 423.50 +12.80 410.70 1620 ---- 420.80B 404.30A 420.80B 418.50 +12.80 405.70 1625 ---- 415.90B 399.40A 399.40A 413.50 +12.80 400.70 2 1630 ---- 410.80B 394.60A 410.80B 408.50 +12.80 395.70 1635 ---- 405.70B 389.40A 405.30B 403.50 +12.80 390.70 1640 ---- 400.90B 384.60A 400.70B 398.50 +12.80 385.70 1645 ---- 395.90B 379.50A 395.90B 393.50 +12.80 380.70 1650 ---- 391.70B 372.50A 391.70B 388.50 +12.80 375.70 91 1655 ---- 385.90B 369.50A 385.90B 383.50 +12.80 370.70 1660 ---- 380.90B 364.50A 380.90B 378.50 +12.80 365.70 1665 ---- 375.90B 359.70A 375.90B 373.50 +12.80 360.70 1 1670 ---- 370.80B 354.60A 370.40B 368.50 +12.70 355.80 1675 ---- 367.90B 347.70A 367.90B 363.50 +12.70 350.80 83 1680 ---- 361.00B 344.60A 361.00B 358.50 +12.70 345.80 1685 ---- 355.80B 339.80A 355.80B 353.50 +12.60 340.90 1690 ---- 351.00B 334.70A 350.90B 348.60 +12.60 336.00 1695 ---- 346.10B 329.70A 345.70B 343.60 +12.60 331.00 1700 ---- 343.00B 322.90A 343.00B 338.60 +12.50 326.10 484 1705 ---- 336.30B 320.10A 335.80B 333.70 +12.50 321.20 1710 ---- 331.20B 314.90A 331.20B 328.70 +12.40 316.30 1715 ---- 326.40B 310.20A 310.20A 323.80 +12.40 311.40 115 1720 ---- 321.40B 305.20A 305.20A 318.90 +12.40 306.50 4 1725 ---- 318.50B 298.50A 318.50B 313.90 +12.30 301.60 49 1730 ---- 311.60B 295.40A 311.60B 309.00 +12.30 296.70 1735 ---- 306.70B 290.90A 290.90A 304.10 +12.20 291.90 26 57 1740 ---- 301.80B 285.70A 301.80B 299.30 +12.30 287.00 1745 ---- 297.10B 280.90A 280.90A 294.40 +12.20 282.20 29 1750 ---- 294.00B 274.30A 294.00B 289.50 +12.20 15 277.30 437 1755 ---- 287.30B 271.20A 287.10B 284.70 +12.20 272.50 1 1760 ---- 282.60B 266.50A 282.40B 279.80 +12.10 267.70 4 1765 ---- 277.60B 261.60A 277.60B 275.00 +12.00 263.00 3 1770 ---- 272.90B 257.10A 272.50B 270.20 +12.00 258.20 4 1775 ---- 269.90B 250.40A 269.90B 265.40 +12.00 253.40 814 1780 ---- 263.30B 247.30A 263.30B 260.60 +11.90 248.70 5 1785 ---- 258.80B 242.60A 258.80B 255.90 +11.90 244.00 1790 ---- 253.90B 237.90A 253.90B 251.10 +11.80 239.30 2 1795 ---- 249.40B 233.20A 248.90B 246.40 +11.80 234.60 2 1800 ---- 246.30B 227.00A 246.30B 241.70 +11.70 230.00 118 1805 ---- 240.00B 223.90A 240.00B 237.00 +11.70 225.30 1 1810 ---- 235.10B 219.30A 235.10B 232.40 +11.70 220.70 5 1815 ---- 230.70B 214.70A 230.70B 227.70 +11.50 216.20 10 1820 ---- 225.90B 210.10A 225.50B 223.10 +11.50 211.60 1825 ---- 223.00B 204.10A 223.00B 218.50 +11.40 207.10 141 1830 ---- 217.50B 199.60A 217.50B 214.00 +11.40 202.60 1122 1835 ---- 212.50B 195.20A 212.20B 209.40 +11.20 198.20 5 1840 ---- 209.40B 190.80A 209.40B 204.90 +11.20 193.70 1 1845 ---- 204.90B 186.40A 204.90B 200.50 +11.10 189.40 1850 ---- 200.40B 182.00A 200.40B 196.00 +11.00 185.00 893 1855 ---- 196.00B 177.70A 196.00B 191.60 +10.90 180.70 28 1860 ---- 191.60B 173.40A 191.60B 187.30 +10.90 176.40 385 1865 ---- 187.20B 169.20A 187.20B 182.90 +10.70 172.20 1870 ---- 182.90B 165.00A 182.90B 178.60 +10.60 168.00 14 1875 ---- 178.60B 160.90A 178.60B 174.40 +10.50 163.90 388 1880 ---- 174.40B 156.80A 174.40B 170.20 +10.40 159.80 34 1885 ---- 170.20B 152.80A 170.20B 166.00 +10.20 155.80 9 1890 ---- 166.00B 148.80A 166.00B 161.90 +10.10 151.80 50 95 1895 ---- 161.90B 144.90A 161.90B 157.80 +10.00 147.80 5 1900 ---- 157.80B 141.00A 157.80B 153.80 +9.90 1 143.90 1441 1905 ---- 153.80B 137.20A 153.80B 149.80 +9.70 140.10 31 1910 ---- 149.90B 133.40A 149.90B 145.90 +9.60 136.30 227 1915 ---- 146.00B 129.70A 146.00B 142.00 +9.40 132.60 174 1920 ---- 142.10B 126.10A 142.10B 138.20 +9.20 1 129.00 254 1925 ---- 138.30B 122.50A 138.30B 134.40 +9.00 125.40 2 269 1930 ---- 134.60B 119.00A 134.60B 130.70 +8.90 121.80 2 1935 ---- 130.90B 115.50A 130.90B 127.10 +8.70 118.40 144 1940 ---- 127.30B 112.10A 127.30B 123.50 +8.60 114.90 38 1945 ---- 123.80B 108.80A 123.80B 120.00 +8.40 111.60 114 1950 ---- 120.30B 105.50A 120.30B 116.60 +8.30 108.30 62 1536 1955 ---- 116.90B 102.40A 116.90B 113.20 +8.10 105.10 300 1960 ---- 113.50B 99.30A 113.50B 109.90 +7.90 102.00 490 1965 ---- 110.20B 96.20A 110.20B 106.70 +7.80 98.90 26 352 1970 ---- 107.00B 93.20A 107.00B 103.50 +7.60 95.90 379 1975 ---- 103.90B 90.40A 103.90B 100.40 +7.40 93.00 649 1980 ---- 100.80B 87.60A 100.80B 97.30 +7.20 90.10 8 134 1985 ---- 97.70B 84.80A 97.70B 94.40 +7.10 87.30 74 1990 ---- 94.80B 82.10A 94.80B 91.50 +6.90 84.60 138 1995 ---- 91.90B 79.50A 91.90B 88.60 +6.70 1 81.90 58 2000 82.80 89.10B 76.90A 84.20A 85.90 +6.60 3 79.30 3724 2005 ---- 86.40B 74.40A 86.40B 83.20 +6.40 76.80 134 2010 ---- 83.70B 71.90A 83.70B 80.60 +6.20 74.40 124 2015 ---- 81.10B 69.50A 81.10B 78.00 +6.00 72.00 51 66 2020 69.20 78.60B 67.20A 78.60B 75.50 +5.90 7 69.60 90 2025 ---- 76.10B 65.00A 76.10B 73.10 +5.70 67.40 13 1128 2030 ---- 73.60B 62.80A 73.60B 70.70 +5.50 65.20 118 2035 ---- 71.30B 60.70A 71.30B 68.40 +5.30 63.10 19 2040 ---- 69.00B 58.70A 69.00B 66.20 +5.20 61.00 201 2045 ---- 66.80B 56.70A 66.80B 64.00 +5.00 59.00 181 125 2050 57.80 64.80B 54.80A 64.80B 61.90 +4.80 4 57.10 147 1639 2055 ---- 62.60B 52.90A 62.60B 59.90 +4.70 55.20 72 2060 ---- 60.50B 51.10A 60.50B 57.90 +4.50 38 53.40 77 261 2065 ---- 58.60B 49.40A 58.60B 56.00 +4.40 51.60 260 2070 50.30 56.70B 47.70A 56.70B 54.10 +4.20 1 49.90 11 74 2075 ---- 54.90B 46.10A 54.90B 52.40 +4.10 48.30 1115 2080 ---- 53.10B 44.50A 53.10B 50.60 +3.90 46.70 294 2085 ---- 51.40B 43.00A 51.40B 48.90 +3.70 45.20 35 2090 ---- 49.70B 41.50A 49.70B 47.30 +3.60 34 43.70 64 2095 45.00 48.10B 40.10A 44.90 45.70 +3.50 3 42.20 99 2100 ---- 46.50B 38.70A 46.50B 44.20 +3.40 1 40.80 211 7800 2105 43.60 45.00B 37.50A 41.80A 42.70 +3.20 3 39.50 3 62 2110 40.30 43.50B 36.10A 36.10A 41.30 +3.10 5 38.20 14 3019 2115 37.10 42.00B 34.90A 34.90A 39.90 +3.00 1 36.90 68 2120 ---- 40.70B 33.70A 40.70B 38.60 +2.90 35.70 77 2125 37.40 39.40B 32.60A 36.60A 37.30 +2.80 100 34.50 456 2130 ---- 38.10B 31.50A 38.10B 36.10 +2.70 33.40 91 2135 ---- 36.80B 30.40A 36.80B 34.90 +2.60 32.30 122 2140 34.40 35.60B 29.40A 33.00A 33.70 +2.50 2 31.20 39 2145 ---- 34.40B 28.40A 34.40B 32.60 +2.40 30.20 25 2150 ---- 33.30B 27.40A 33.30B 31.50 +2.30 21 29.20 26 5558 2155 ---- 32.20B 26.50A 32.20B 30.50 +2.20 28.30 117 2160 ---- 31.20B 25.70A 31.20B 29.50 +2.20 27.30 176 2165 ---- 30.20B 24.80A 30.20B 28.50 +2.10 26.40 68 2170 27.80 29.20B 24.00A 29.20B 27.60 +2.00 1 25.60 57 2175 ---- 28.30B 23.20A 28.30B 26.70 +2.00 54 24.70 155 388 2180 25.40 27.30B 22.40A 25.20A 25.80 +1.90 50 23.90 273 899 2185 ---- 26.50B 21.70A 26.50B 25.00 +1.80 23.20 40 2190 24.40 25.60B 20.90A 25.60B 24.20 +1.80 3 22.40 19 2195 24.10 24.80B 20.20A 24.80B 23.40 +1.70 27 21.70 5 6 2200 19.50 24.00B 19.50 24.00B 22.60 +1.60 122 21.00 385 3125 2205 22.50 23.10B 19.00A 23.10B 21.90 +1.60 5 20.30 6 17 2210 ---- 22.40B 18.30A 22.40B 21.20 +1.60 19.60 64 2215 ---- 21.70B 17.80A 21.70B 20.50 +1.50 19.00 13 2220 20.50 21.00B 17.20A 21.00B 19.80 +1.40 6 18.40 115 2225 ---- 20.30B 16.60A 20.30B 19.20 +1.40 10 17.80 17 750 2230 19.20 19.60B 16.10A 19.60B 18.60 +1.40 6 17.20 180 2235 ---- 19.00B 15.60A 19.00B 18.00 +1.30 16.70 18 2240 15.90 18.40B 15.00A 18.40B 17.40 +1.30 10 16.10 402 2245 17.30 17.80B 14.50A 17.80B 16.80 +1.20 15 15.60 10 2250 15.80 17.50 14.10A 15.90A 16.30 +1.20 1037 15.10 22 6768 2255 ---- 16.70B 13.60A 16.70B 15.80 +1.20 14.60 34 2260 15.70 16.20B 13.20A 14.90A 15.30 +1.10 5 14.20 1 8 2265 ---- 15.70B 12.80A 15.70B 14.80 +1.10 13.70 2270 ---- 15.20B 12.40A 15.20B 14.30 +1.00 13.30 12 12 2275 ---- 14.70B 12.00A 14.70B 13.80 +1.00 45 12.80 155 177 2280 ---- 14.30B 11.60A 14.30B 13.40 +1.00 12.40 1 116 2290 ---- 13.40B 10.90A 13.40B 12.60 +.90 11.70 91 2300 10.80 12.60B 10.20A 12.50B 11.80 +.90 32 10.90 13 906 2310 ---- 11.80B 9.60A 11.80B 11.00 +.70 10.30 19 2320 ---- 11.10B 9.00A 11.10B 10.40 +.80 9.60 1 10 2325 10.50 10.80B 8.70A 10.80B 10.00 +.60 6 9.40 24 88 2330 10.10 10.40B 8.50A 10.40B 9.70 +.60 3 9.10 2340 9.50 9.80B 8.00A 9.80B 9.10 +.60 4 8.50 10 2350 8.30 9.30B 7.50A 8.30 8.60 +.60 5 8.00 130 2360 8.40 8.70B 7.00A 8.60B 8.10 +.60 20 7.50 1 32 2370 7.40 8.20B 6.60A 7.40 7.60 +.50 1 7.10 2375 ---- 8.00B 6.40A 8.00B 7.40 +.50 2 6.90 11 216 2380 ---- 7.80B 6.30A 7.80B 7.10 +.40 6.70 3 32 2400 ---- 6.90B 5.60A 6.90B 6.30 +.40 121 5.90 9 446 2425 5.80 5.90B 4.90A 5.50 5.40 +.20 64 5.20 18 123 2450 4.70 5.20B 4.30A 4.70 4.70 +.20 18 4.50 18 1272 2475 ---- 4.50B 3.70A 4.50B 4.10 +.20 4 3.90 2 235 2500 ---- 4.00B 3.30A 4.00B 3.60 +.20 163 3.40 28 1296 2525 ---- 3.40B ---- 3.40B 3.10 +.10 3.00 1 97 2550 3.00 3.00 2.60A 2.90A 2.70 UNCH 19 2.70 4 185 2575 ---- 2.70B 2.30A 2.70B 2.40 UNCH 7 2.40 4 903 2600 2.10 2.40 2.10 2.30A 2.10 UNCH 17 2.10 5 334 3000 ---- ---- .50A .50A .50 -.10 1 .60 4 1420 4000 ---- ---- ---- ---- .10 -.10 1 .20 3 444 OG SEP23 Gold Option CALL 1200 ---- 859.90B 842.70A 859.20B 857.00 +12.90 844.10 2 1225 ---- 833.80B 817.90A 833.70B 832.00 +12.90 819.10 1250 ---- 809.90B 792.70A 809.50B 807.00 +12.90 794.10 1 1275 ---- 783.70B 767.90A 783.70B 782.00 +12.90 769.10 1300 ---- 760.00B 742.50A 759.20B 757.00 +12.90 744.10 1325 ---- 733.90B 718.00A 733.70B 732.00 +12.90 719.10 1350 ---- 710.00B 692.60A 709.10B 707.00 +12.90 694.10 1375 ---- 684.10B 668.00A 684.10B 682.00 +12.90 669.10 1400 ---- 660.00B 642.60A 642.60A 657.00 +12.90 644.10 1410 ---- 648.80B 632.90A 648.80B 647.00 +12.90 634.10 1420 ---- 639.20B 622.90A 638.80B 637.00 +12.90 624.10 1425 ---- 633.90B 617.90A 633.80B 632.00 +12.90 619.10 1430 ---- 628.80B 612.90A 628.80B 627.00 +12.90 614.10 1440 ---- 618.80B 603.00A 618.80B 617.00 +12.90 604.10 1450 ---- 610.00B 592.70A 592.70A 607.00 +12.90 594.10 2 1460 ---- 598.90B 582.90A 598.80B 597.00 +12.90 584.10 1470 ---- 588.90B 572.90A 588.90B 587.00 +12.90 574.10 1475 ---- 584.10B 567.70A 583.90B 582.00 +12.90 569.10 1480 ---- 578.90B 562.90A 578.90B 577.00 +12.90 564.10 1490 ---- 568.90B 552.90A 568.90B 567.00 +12.90 554.10 1500 ---- 560.10B 542.50A 559.30B 557.00 +12.90 544.10 38 1505 ---- 554.10B 537.90A 554.10B 552.00 +12.90 539.10 1510 ---- 548.90B 532.90A 548.90B 547.00 +12.90 534.10 1515 ---- 543.90B 527.90A 543.90B 542.00 +12.90 529.10 1520 ---- 538.90B 522.90A 538.90B 537.00 +12.90 524.10 1525 ---- 534.00B 517.90A 533.90B 532.00 +12.90 519.10 11 1530 ---- 528.90B 512.90A 528.90B 527.00 +12.90 514.10 1535 ---- 523.90B 507.90A 523.90B 522.00 +12.90 509.10 1540 ---- 519.10B 502.90A 519.10B 517.00 +12.90 504.10 1545 ---- 513.90B 497.90A 513.90B 512.00 +12.90 499.10 1550 ---- 510.10B 492.30A 509.80B 507.00 +12.90 494.10 1 1555 ---- 503.90B 487.90A 503.90B 502.00 +12.90 489.10 1560 ---- 499.10B 482.90A 499.10B 497.00 +12.90 484.10 1565 ---- 493.90B 477.90A 493.90B 492.00 +12.90 479.10 1570 ---- 489.10B 472.90A 489.10B 487.00 +12.90 474.10 1575 ---- 484.00B 467.90A 483.90B 482.00 +12.90 469.10 1580 ---- 479.30B 463.10A 478.80B 477.00 +12.90 464.10 1585 ---- 474.20B 457.90A 474.20B 472.00 +12.90 459.10 1 1590 ---- 468.90B 453.10A 468.80B 467.00 +12.90 454.10 1595 ---- 464.20B 447.90A 464.20B 462.00 +12.90 449.10 1600 ---- 460.10B 442.50A 442.50A 457.00 +12.90 444.10 1 1605 ---- 454.20B 437.90A 454.20B 452.00 +12.90 439.10 1610 ---- 449.20B 433.10A 449.20B 447.00 +12.90 434.10 1615 ---- 444.20B 428.00A 443.80B 442.00 +12.90 429.10 1 1620 ---- 439.00B 423.00A 438.90B 437.00 +12.90 424.10 1625 ---- 434.30B 418.40A 434.30B 432.00 +12.90 419.10 1630 ---- 429.00B 413.00A 428.90B 427.00 +12.90 414.10 1635 ---- 424.30B 408.10A 424.30B 422.00 +12.90 409.10 1640 ---- 419.30B 403.10A 419.30B 417.00 +12.90 404.10 1645 ---- 414.00B 398.10A 413.70B 412.00 +12.90 399.10 1650 ---- 411.50B 391.30A 411.50B 407.00 +12.80 394.20 1655 ---- 404.40B 388.20A 404.40B 402.00 +12.80 389.20 1660 ---- 399.40B 383.20A 399.40B 397.00 +12.70 384.30 1665 ---- 394.20B 378.30A 393.90B 392.00 +12.70 379.30 1670 ---- 389.50B 373.40A 389.50B 387.00 +12.60 374.40 1675 ---- 386.60B 366.60A 386.60B 382.10 +12.70 369.40 6 1680 ---- 379.50B 363.50A 379.40B 377.10 +12.60 364.50 1685 ---- 374.70B 358.70A 374.70B 372.20 +12.60 359.60 1690 ---- 369.80B 353.80A 369.80B 367.20 +12.50 354.70 1695 ---- 364.90B 348.90A 364.90B 362.30 +12.50 349.80 1 1 1700 ---- 362.00B 342.20A 362.00B 357.40 +12.50 344.90 3 1705 ---- 355.10B 339.10A 355.10B 352.50 +12.40 340.10 1710 ---- 350.30B 334.20A 350.30B 347.60 +12.40 335.20 1715 ---- 345.50B 329.40A 345.50B 342.70 +12.40 330.30 1720 ---- 340.50B 324.40A 340.50B 337.90 +12.40 325.50 1725 ---- 337.60B 318.00A 337.60B 333.00 +12.30 320.70 1730 ---- 330.70B 314.80A 330.70B 328.20 +12.30 315.90 1735 ---- 325.90B 310.00A 325.90B 323.30 +12.20 311.10 1740 ---- 321.10B 305.20A 321.10B 318.50 +12.20 306.30 1 1745 ---- 316.50B 300.80A 316.50B 313.70 +12.20 301.50 1750 ---- 313.60B 294.10A 313.60B 308.90 +12.10 296.80 11 1755 ---- 306.90B 290.90A 306.90B 304.10 +12.00 292.10 1760 ---- 302.20B 286.20A 302.10B 299.40 +12.10 287.30 1 1765 ---- 297.40B 281.50A 297.40B 294.60 +12.00 282.60 1770 ---- 292.50B 276.80A 292.50B 289.90 +11.90 278.00 1 1775 ---- 289.90B 270.70A 289.90B 285.20 +11.90 273.30 1 1780 ---- 283.40B 267.50A 283.40B 280.50 +11.80 268.70 1 1785 ---- 278.60B 262.80A 278.60B 275.80 +11.80 264.00 16 1790 ---- 274.10B 258.20A 274.10B 271.20 +11.70 259.50 3 1795 ---- 269.30B 253.60A 269.30B 266.60 +11.70 254.90 7 1800 ---- 266.50B 247.60A 266.50B 261.90 +11.60 250.30 3058 1805 ---- 260.30B 244.50A 260.30B 257.40 +11.60 245.80 1810 ---- 255.50B 238.60A 255.40B 252.80 +11.50 241.30 4 1815 ---- 251.40B 234.20A 251.40B 248.20 +11.40 236.80 1820 ---- 246.70B 229.70A 246.70B 243.70 +11.30 232.40 10 1825 ---- 243.80B 225.30A 243.80B 239.20 +11.20 228.00 1 1830 ---- 239.30B 220.90A 239.30B 234.80 +11.20 223.60 1835 ---- 234.90B 216.50A 234.90B 230.30 +11.10 219.20 1840 ---- 230.40B 212.20A 230.40B 225.90 +11.00 214.90 1845 ---- 226.00B 207.90A 226.00B 221.50 +10.90 210.60 1850 ---- 221.70B 203.70A 221.70B 217.20 +10.90 206.30 5026 1855 ---- 217.30B 199.40A 217.30B 212.90 +10.80 202.10 1860 ---- 213.00B 195.30A 213.00B 208.60 +10.70 197.90 1 1865 ---- 208.70B 191.10A 208.70B 204.40 +10.60 193.80 1870 ---- 204.50B 187.00A 204.50B 200.20 +10.50 189.70 1 1875 ---- 200.30B 182.90A 200.30B 196.00 +10.40 185.60 97 1880 ---- 196.10B 178.90A 196.10B 191.90 +10.30 181.60 252 1885 ---- 192.00B 175.00A 192.00B 187.80 +10.20 177.60 12 1890 ---- 187.90B 171.00A 187.90B 183.70 +10.00 173.70 25 1895 ---- 183.90B 167.20A 183.90B 179.70 +9.90 169.80 68 1900 ---- 179.90B 163.30A 179.90B 175.80 +9.90 165.90 163 1905 ---- 176.00B 159.50A 176.00B 171.80 +9.60 162.20 15 1910 ---- 172.10B 155.80A 172.10B 168.00 +9.60 158.40 25 1915 ---- 168.20B 152.10A 168.20B 164.10 +9.40 154.70 222 1920 ---- 164.40B 148.50A 164.40B 160.40 +9.30 151.10 42 1925 ---- 160.60B 145.00A 160.60B 156.60 +9.10 147.50 6 1930 ---- 156.90B 141.40A 156.90B 153.00 +9.00 144.00 203 1935 ---- 153.30B 138.00A 153.30B 149.30 +8.80 140.50 703 1940 ---- 149.70B 134.60A 149.70B 145.80 +8.70 137.10 2 1945 ---- 146.10B 131.20A 146.10B 142.30 +8.60 133.70 16 1950 ---- 142.60B 127.90A 142.60B 138.80 +8.40 39 130.40 444 1955 ---- 139.20B 124.70A 139.20B 135.40 +8.20 127.20 42 1960 ---- 135.80B 121.50A 135.80B 132.10 +8.10 124.00 1965 ---- 132.50B 118.40A 132.50B 128.80 +7.90 120.90 1970 ---- 129.20B 115.40A 129.20B 125.50 +7.70 117.80 234 1975 ---- 126.00B 112.40A 126.00B 122.40 +7.60 1 114.80 752 1980 ---- 122.90B 109.50A 122.90B 119.20 +7.40 111.80 9 1985 ---- 119.80B 106.60A 119.80B 116.20 +7.30 108.90 1990 ---- 116.70B 103.80A 116.70B 113.20 +7.10 106.10 102 1995 ---- 113.80B 101.00A 113.80B 110.30 +7.00 103.30 59 2000 103.60 110.90B 98.20A 98.20A 107.40 +6.80 82 100.60 100 9043 2005 ---- 108.00B 95.70A 108.00B 104.60 +6.60 98.00 15 2010 ---- 105.20B 93.10A 105.20B 101.80 +6.40 95.40 6 2015 ---- 102.50B 90.60A 102.50B 99.10 +6.30 92.80 181 2020 ---- 99.80B 87.90A 99.80B 96.50 +6.20 90.30 41 68 2025 ---- 97.20B 85.50A 97.20B 93.90 +6.00 87.90 42 1229 2030 ---- 94.80B 83.10A 94.80B 91.40 +5.80 85.60 1 40 2035 ---- 92.30B 80.80A 92.30B 89.00 +5.80 83.20 2 15 2040 ---- 89.90B 78.60A 89.90B 86.60 +5.60 81.00 32 2045 ---- 87.50B 76.40A 87.50B 84.20 +5.40 78.80 39 2050 ---- 85.20B 74.20A 85.20B 81.90 +5.20 558 76.70 3 1780 2055 ---- 82.90B 72.20A 82.90B 79.70 +5.10 74.60 10 27 2060 78.00 80.70B 70.20A 76.00A 77.60 +5.10 1 72.50 1391 2065 ---- 78.50B 68.20A 78.50B 75.40 +4.80 70.60 250 267 2070 ---- 76.40B 66.30A 76.40B 73.40 +4.80 68.60 2 2075 70.80 74.30B 64.50A 70.00A 71.40 +4.60 3 66.80 379 2080 ---- 72.30B 62.70A 72.30B 69.40 +4.50 64.90 74 2085 ---- 70.40B 60.90A 70.40B 67.50 +4.30 63.20 483 2090 ---- 68.50B 59.20A 68.50B 65.70 +4.30 61.40 4 2095 ---- 66.60B 57.60A 66.60B 63.90 +4.10 59.80 8 2100 60.60 64.80B 56.00A 56.00A 62.10 +4.00 127 58.10 22 3214 2105 ---- 63.10B 54.40A 63.10B 60.40 +3.80 56.60 1 24 2110 ---- 61.40B 52.90A 61.40B 58.80 +3.80 55.00 88 2115 56.70 59.70B 51.40A 56.00A 57.20 +3.70 3 53.50 5 2120 ---- 58.10B 50.00A 58.10B 55.60 +3.50 52.10 17 2125 53.60 56.50B 48.60A 53.00A 54.10 +3.50 503 50.60 1541 2130 ---- 55.00B 47.30A 55.00B 52.60 +3.30 49.30 21 2135 52.30 53.50B 45.90A 50.10A 51.20 +3.30 1 47.90 425 2140 ---- 52.10B 44.70A 52.10B 49.80 +3.20 46.60 11 2145 ---- 50.70B 43.40A 50.70B 48.40 +3.00 45.40 7 2150 48.50 49.30B 42.20A 46.20B 47.10 +3.00 194 44.10 221 8903 2155 ---- 48.00B 41.10A 48.00B 45.80 +2.90 42.90 93 2160 ---- 46.70B 39.90A 46.70B 44.50 +2.70 1 41.80 15 2165 ---- 45.40B 38.80A 45.40B 43.30 +2.70 40.60 2170 ---- 44.20B 37.80A 44.20B 42.10 +2.60 39.50 725 2175 ---- 43.00B 36.70A 43.00B 41.00 +2.50 3 38.50 551 2180 ---- 41.90B 35.70A 41.90B 39.90 +2.50 37.40 8 2185 ---- 40.80B 34.80A 40.80B 38.80 +2.40 36.40 28 2190 ---- 39.70B 33.80A 39.70B 37.70 +2.20 35.50 2195 ---- 38.60B 32.90A 38.60B 36.70 +2.20 34.50 5 2200 36.10 37.60B 32.00A 35.00A 35.70 +2.10 36 33.60 3382 2205 ---- 36.50B 31.10A 36.50B 34.70 +2.00 32.70 2 2210 34.20 35.50B 30.30A 33.10A 33.80 +2.00 1 31.80 72 2215 ---- 34.60B 29.50A 34.60B 32.90 +1.90 31.00 54 2220 ---- 33.70B 28.70A 33.70B 32.00 +1.80 30.20 6 2225 ---- 32.90B 27.90A 32.90B 31.10 +1.70 29.40 125 304 2230 ---- 31.90B 27.20A 31.90B 30.30 +1.70 28.60 2235 ---- 31.10B 26.50A 31.10B 29.50 +1.70 27.80 15 2240 ---- 30.30B 25.80A 30.30B 28.70 +1.60 27.10 8 2245 ---- 29.50B 25.10A 29.50B 28.00 +1.60 26.40 1 2250 ---- 28.80B 24.40A 28.80B 27.20 +1.50 125 25.70 103 3716 2255 ---- 28.00B 23.80A 28.00B 26.50 +1.50 25.00 2260 ---- 27.30B 23.10A 27.30B 25.80 +1.40 24.40 409 2265 26.40 26.60B 22.50A 24.70A 25.10 +1.40 4 23.70 2270 ---- 25.90B 21.90A 25.90B 24.50 +1.40 23.10 11 2275 25.00 25.30B 21.40A 23.40A 23.80 +1.30 24 22.50 319 2280 ---- 24.60B 20.80A 24.60B 23.20 +1.30 21.90 2285 ---- 23.90B 20.30A 23.90B 22.60 +1.30 21.30 2290 ---- 23.30B 19.80A 23.30B 22.00 +1.20 20.80 2300 ---- 22.20B 18.80A 22.20B 20.90 +1.20 4 19.70 255 4743 2310 ---- 21.00B 17.80A 21.00B 19.90 +1.20 18.70 72 2320 ---- 19.90B 16.90A 19.90B 18.90 +1.10 17.80 3 6 2325 ---- 19.50B 16.50A 19.50B 18.40 +1.00 17.40 1 28 2330 ---- 19.00B 16.10A 19.00B 18.00 +1.10 16.90 3 9 2340 ---- 18.00B 15.30A 18.00B 17.10 +1.00 16.10 1 4 2350 16.80 17.20B 14.50A 17.20B 16.30 +1.00 141 15.30 115 963 2360 ---- 16.30B 13.80A 16.30B 15.50 +.90 14.60 3 2370 ---- 15.40B 13.20A 15.40B 14.70 +.80 13.90 2375 14.90 15.20B 12.80A 15.20B 14.40 +.90 3 13.50 614 2380 ---- 14.70B 12.50A 14.70B 14.00 +.80 13.20 3 2390 ---- 14.00B 11.90A 14.00B 13.30 +.70 12.60 2 2 2400 13.20 13.40B 11.40A 12.50A 12.70 +.70 65 12.00 2 5666 2425 ---- 11.90B 10.10A 11.90B 11.30 +.60 10.70 215 2450 ---- 10.60B 9.00A 10.60B 10.00 +.50 2 9.50 2 1009 2475 ---- 9.40B 8.00A 9.40B 8.90 +.40 8.50 30 859 2490 ---- 8.80B 7.60A 8.80B 8.30 +.40 7.90 28 2500 7.70 8.40B 7.20A 7.80B 7.90 +.30 14 7.60 443 2525 7.30 7.50B 6.50A 7.40B 7.10 +.30 5 6.80 92 2550 ---- 6.70B 5.80A 6.70B 6.40 +.20 6.20 811 2575 ---- 6.10B 5.20A 6.10B 5.70 +.10 5.60 21 163 2600 ---- 5.50B 4.80A 5.50B 5.10 +.10 7 5.00 52 1508 2750 ---- 3.00B 2.80A 2.80A 2.80 -.10 2.90 2 182 3000 ---- ---- ---- ---- 1.30 UNCH 3 1.30 9 1985 OG OCT23 Gold Option CALL 1200 ---- 858.60B 843.00A 858.60B 857.00 +12.90 844.10 1225 ---- 833.60B 817.80A 833.00B 832.00 +12.90 819.10 1250 ---- 808.60B 792.80A 808.60B 807.00 +12.90 794.10 1275 ---- 783.60B 767.90A 783.00B 782.00 +12.90 769.10 1300 ---- 758.60B 742.80A 758.60B 757.00 +12.90 744.10 1325 ---- 733.40B 717.90A 733.10B 732.00 +12.90 719.10 1350 ---- 708.70B 692.90A 708.40B 707.00 +12.90 694.10 1375 ---- 683.70B 667.90A 683.10B 682.00 +12.90 669.10 1400 ---- 658.80B 643.00A 658.60B 657.00 +12.90 644.10 1410 ---- 648.70B 632.90A 648.10B 647.00 +12.90 634.10 1420 ---- 638.70B 622.90A 638.10B 637.00 +12.90 624.10 1425 ---- 633.50B 617.90A 633.30B 632.00 +12.90 619.10 1430 ---- 628.70B 612.90A 628.10B 627.00 +12.90 614.10 1440 ---- 618.70B 602.90A 618.00B 617.00 +12.90 604.10 1450 ---- 608.80B 592.90A 608.50B 607.00 +12.90 594.10 1460 ---- 598.70B 583.10A 597.90B 597.00 +12.90 584.10 1470 ---- 588.70B 572.90A 588.00B 587.00 +12.90 574.10 1475 ---- 583.80B 567.90A 583.20B 582.00 +12.90 569.10 1480 ---- 578.50B 562.90A 578.20B 577.00 +12.90 564.10 1490 ---- 568.50B 553.00A 568.20B 567.00 +12.90 554.10 1500 ---- 558.90B 542.90A 558.80B 557.00 +12.90 544.10 1505 ---- 553.70B 538.00A 553.20B 552.00 +12.90 539.10 1510 ---- 548.50B 532.90A 548.20B 547.00 +12.90 534.10 1515 ---- 543.50B 528.10A 543.20B 542.00 +12.90 529.10 1520 ---- 538.90B 523.00A 538.30B 537.00 +12.90 524.10 1525 ---- 533.80B 517.90A 533.20B 532.00 +12.90 519.10 1530 ---- 528.60B 513.00A 528.20B 527.00 +12.90 514.10 1535 ---- 523.60B 508.00A 523.20B 522.00 +12.90 509.10 1540 ---- 518.80B 503.10A 518.10B 517.00 +12.90 504.10 1545 ---- 513.80B 497.90A 513.20B 512.00 +12.90 499.10 1550 ---- 509.10B 492.90A 509.10B 507.00 +12.90 494.10 1555 ---- 503.80B 487.90A 503.10B 502.00 +12.90 489.10 1560 ---- 498.80B 482.90A 498.20B 497.00 +12.90 484.10 1565 ---- 493.80B 478.00A 493.20B 492.00 +12.90 479.10 1570 ---- 488.80B 473.00A 488.20B 487.00 +12.90 474.10 1575 ---- 484.10B 467.90A 484.10B 482.00 +12.90 469.10 1580 ---- 478.80B 463.00A 477.90B 477.00 +12.90 464.10 1585 ---- 473.80B 458.00A 473.30B 472.00 +12.90 459.10 1590 ---- 469.00B 453.20A 468.40B 467.00 +12.90 454.10 1595 ---- 463.90B 448.10A 463.30B 462.00 +12.90 449.10 1600 ---- 459.60B 443.00A 459.20B 457.00 +12.90 444.10 1 1605 ---- 453.90B 438.10A 453.40B 452.00 +12.90 439.10 1610 ---- 449.00B 433.10A 448.40B 447.00 +12.90 434.10 1615 ---- 444.00B 428.10A 443.40B 442.00 +12.90 429.10 1620 ---- 439.10B 423.20A 438.50B 437.00 +12.80 424.20 1625 ---- 436.40B 416.30A 436.40B 432.00 +12.80 419.20 1630 ---- 429.00B 413.30A 428.50B 427.00 +12.80 414.20 1635 ---- 424.10B 408.50A 423.50B 422.00 +12.70 409.30 1640 ---- 419.10B 403.60A 418.50B 417.00 +12.60 404.40 1645 ---- 414.20B 398.60A 413.70B 412.10 +12.70 399.40 1650 ---- 411.70B 391.70A 411.70B 407.10 +12.60 394.50 1655 ---- 404.40B 388.80A 403.90B 402.20 +12.60 389.60 1660 ---- 399.60B 383.80A 399.00B 397.20 +12.50 384.70 1665 ---- 394.60B 379.00A 394.10B 392.30 +12.50 379.80 1670 ---- 389.70B 374.00A 389.20B 387.40 +12.50 374.90 1675 ---- 387.10B 367.40A 387.10B 382.50 +12.40 370.10 1680 ---- 379.90B 364.30A 379.50B 377.60 +12.40 365.20 1685 ---- 375.20B 359.50A 374.60B 372.70 +12.30 360.40 1690 ---- 370.20B 354.70A 369.90B 367.90 +12.30 355.60 1695 ---- 365.40B 349.80A 365.00B 363.00 +12.20 350.80 1700 ---- 362.90B 343.30A 362.90B 358.20 +12.20 346.00 26 1705 ---- 355.80B 340.20A 355.50B 353.40 +12.20 341.20 1710 ---- 351.10B 335.40A 351.10B 348.60 +12.20 336.40 1715 ---- 346.50B 330.60A 346.50B 343.80 +12.10 331.70 1720 ---- 341.70B 325.90A 341.70B 339.00 +12.10 326.90 1 1725 ---- 338.90B 319.60A 338.90B 334.30 +12.10 322.20 2 1730 ---- 332.20B 316.40A 332.20B 329.50 +12.00 317.50 5 1735 ---- 327.30B 311.70A 327.10B 324.80 +12.00 312.80 4 1740 ---- 322.80B 307.40A 322.70B 320.10 +12.00 308.10 3 1745 ---- 318.10B 302.40A 318.10B 315.40 +11.90 303.50 2 1750 ---- 315.40B 296.30A 315.40B 310.70 +11.90 298.80 8 1755 ---- 308.80B 293.10A 308.70B 306.00 +11.80 294.20 2 1760 ---- 304.20B 288.40A 304.20B 301.40 +11.80 289.60 1765 ---- 299.70B 283.80A 299.70B 296.80 +11.70 285.10 1770 ---- 294.90B 279.20A 294.90B 292.20 +11.70 280.50 1775 ---- 292.20B 273.40A 292.20B 287.60 +11.60 276.00 1780 ---- 285.80B 270.20A 285.80B 283.00 +11.50 271.50 2 1785 ---- 281.00B 264.40A 281.00B 278.50 +11.50 267.00 1790 ---- 276.30B 259.90A 276.20B 273.90 +11.30 262.60 1795 ---- 274.00B 255.50A 274.00B 269.40 +11.30 258.10 1800 ---- 269.50B 251.10A 269.50B 265.00 +11.30 253.70 23 1805 ---- 265.00B 246.70A 265.00B 260.50 +11.10 249.40 1810 ---- 260.60B 242.30A 260.60B 256.10 +11.10 245.00 1815 ---- 256.20B 238.00A 256.20B 251.70 +11.00 240.70 1820 ---- 251.80B 233.70A 251.80B 247.30 +10.90 236.40 1825 ---- 247.40B 229.50A 247.40B 243.00 +10.90 232.10 1830 ---- 243.10B 225.20A 243.10B 238.60 +10.70 227.90 1835 ---- 238.80B 221.00A 238.80B 234.40 +10.70 223.70 1840 230.90 234.50B 216.90A 227.60A 230.10 +10.50 1 219.60 210 1845 ---- 230.30B 212.70A 230.30B 225.90 +10.50 215.40 1850 ---- 226.10B 208.70A 226.10B 221.70 +10.40 211.30 13 1855 ---- 221.90B 204.60A 221.90B 217.50 +10.20 207.30 1860 ---- 217.70B 200.60A 217.70B 213.40 +10.20 203.20 1865 ---- 213.60B 196.60A 213.60B 209.30 +10.00 199.30 1 1870 ---- 209.60B 192.70A 209.60B 205.30 +10.00 195.30 250 1875 ---- 205.50B 188.80A 205.50B 201.30 +9.90 191.40 30 1880 ---- 201.50B 185.00A 201.50B 197.30 +9.70 187.60 1885 ---- 197.60B 181.20A 197.60B 193.40 +9.70 183.70 1890 ---- 193.70B 177.40A 193.70B 189.50 +9.50 180.00 1895 ---- 189.80B 173.70A 189.80B 185.60 +9.40 176.20 1900 ---- 186.00B 170.10A 186.00B 181.80 +9.20 172.60 73 1905 ---- 182.20B 166.40A 182.20B 178.10 +9.20 168.90 2 1910 ---- 178.50B 162.80A 178.50B 174.40 +9.10 165.30 1915 ---- 174.80B 159.30A 174.80B 170.70 +8.90 161.80 2 1920 ---- 171.10B 155.90A 171.10B 167.10 +8.80 158.30 1925 ---- 167.50B 152.40A 167.50B 163.50 +8.60 154.90 293 1930 ---- 164.00B 149.00A 164.00B 160.00 +8.50 151.50 1935 ---- 160.50B 145.70A 160.50B 156.60 +8.40 148.20 1940 ---- 157.00B 142.50A 157.00B 153.10 +8.20 144.90 1 1945 ---- 153.60B 139.20A 153.60B 149.80 +8.10 141.70 2 1950 ---- 150.30B 136.10A 150.30B 146.50 +8.00 138.50 526 1955 ---- 147.00B 133.00A 147.00B 143.20 +7.80 135.40 90 1960 ---- 143.70B 130.00A 143.70B 140.00 +7.70 132.30 40 1965 ---- 140.50B 126.90A 140.50B 136.80 +7.50 129.30 4 1970 ---- 137.40B 124.00A 137.40B 133.70 +7.30 126.40 66 1975 ---- 134.30B 121.00A 134.30B 130.70 +7.30 123.40 483 1980 ---- 131.30B 118.30A 131.30B 127.70 +7.10 120.60 14 1985 ---- 128.30B 115.50A 128.30B 124.70 +6.90 117.80 10 1990 ---- 125.40B 112.80A 125.40B 121.80 +6.80 115.00 23 1995 ---- 122.50B 110.10A 122.50B 119.00 +6.70 112.30 2 2000 ---- 119.70B 107.50A 119.70B 116.20 +6.50 109.70 463 2005 ---- 116.90B 104.90A 116.90B 113.50 +6.40 107.10 6 2010 ---- 114.20B 102.40A 114.20B 110.80 +6.20 104.60 158 2015 ---- 111.50B 99.90A 111.50B 108.20 +6.10 102.10 8 2020 ---- 108.90B 97.30A 108.90B 105.60 +5.90 99.70 14 47 2025 ---- 106.60B 94.70A 106.60B 103.10 +5.80 97.30 72 2030 ---- 104.10B 92.40A 104.10B 100.60 +5.60 95.00 15 151 2035 ---- 101.60B 90.20A 101.60B 98.20 +5.50 92.70 6 2040 98.00 99.20B 88.00A 94.10A 95.80 +5.30 1 90.50 68 2045 ---- 96.90B 85.80A 96.90B 93.50 +5.20 88.30 4 2050 ---- 94.60B 83.70A 94.60B 91.30 +5.10 86.20 550 2055 ---- 92.30B 81.70A 92.30B 89.10 +5.00 84.10 6 2060 ---- 90.10B 79.70A 90.10B 86.90 +4.80 82.10 132 142 2065 ---- 88.00B 77.70A 88.00B 84.80 +4.70 80.10 2070 ---- 85.90B 75.80A 85.90B 82.80 +4.60 78.20 2 2075 ---- 83.80B 73.90A 83.80B 80.80 +4.50 76.30 356 2080 ---- 81.80B 72.10A 81.80B 78.80 +4.30 74.50 205 2085 ---- 79.90B 70.30A 79.90B 76.90 +4.20 72.70 19 2090 ---- 77.90B 68.60A 77.90B 75.10 +4.20 70.90 88 2095 ---- 76.10B 66.90A 76.10B 73.20 +4.00 69.20 23 2100 ---- 74.30B 65.30A 74.30B 71.50 +3.90 1 67.60 1 1066 2105 ---- 72.50B 63.70A 72.50B 69.80 +3.80 66.00 3 2110 ---- 70.80B 62.10A 70.80B 68.10 +3.70 64.40 12 2115 ---- 69.10B 60.60A 69.10B 66.40 +3.60 62.80 11 2120 ---- 67.40B 59.10A 67.40B 64.80 +3.50 61.30 1 2125 ---- 65.80B 57.70A 65.80B 63.30 +3.40 59.90 1040 2130 ---- 64.30B 56.30A 64.30B 61.80 +3.30 58.50 1 2135 ---- 62.70B 54.90A 62.70B 60.30 +3.20 57.10 2140 ---- 61.20B 53.60A 61.20B 58.90 +3.20 55.70 7 100 2145 ---- 59.80B 52.30A 59.80B 57.50 +3.10 54.40 7 2150 ---- 58.40B 51.10A 58.40B 56.10 +3.00 53.10 1 653 2155 ---- 57.00B 49.80A 57.00B 54.70 +2.80 51.90 1 2160 ---- 55.70B 48.60A 55.70B 53.40 +2.80 50.60 3 2165 ---- 54.40B 47.50A 54.40B 52.20 +2.80 49.40 2170 ---- 53.10B 46.30A 53.10B 50.90 +2.60 48.30 11 2175 ---- 51.80B 45.20A 51.80B 49.70 +2.50 47.20 617 2180 ---- 50.60B 44.20A 50.60B 48.60 +2.50 46.10 2 2185 46.80 49.40B 43.10A 46.50A 47.40 +2.40 7 45.00 26 2190 ---- 48.30B 42.10A 48.30B 46.30 +2.40 43.90 78 2195 ---- 47.20B 41.10A 47.20B 45.20 +2.30 42.90 2200 ---- 46.10B 40.20A 46.10B 44.20 +2.30 1 41.90 6 1043 2205 ---- 44.80B 39.20A 44.80B 43.10 +2.10 41.00 1 2210 ---- 43.80B 38.30A 43.80B 42.10 +2.10 40.00 2215 ---- 42.80B 37.40A 42.80B 41.10 +2.00 39.10 3 2220 ---- 41.80B 36.50A 41.80B 40.20 +2.00 38.20 27 2225 40.50 41.00B 35.70A 38.50A 39.30 +2.00 5 37.30 5 2230 ---- 39.90B 34.90A 39.90B 38.40 +1.90 36.50 2235 ---- 39.00B 34.10A 39.00B 37.50 +1.90 35.60 2240 ---- 38.20B 33.30A 38.20B 36.60 +1.80 34.80 2245 ---- 37.30B 32.50A 37.30B 35.80 +1.80 34.00 2250 ---- 36.60B 31.80A 36.60B 35.00 +1.70 26 33.30 56 882 2255 ---- 35.60B 31.00A 35.60B 34.20 +1.70 32.50 2260 ---- 34.90B 30.30A 34.90B 33.40 +1.60 31.80 3 422 2265 ---- 34.10B 29.70A 34.10B 32.60 +1.50 31.10 2 2270 ---- 33.40B 29.00A 33.40B 31.90 +1.50 30.40 8 2275 ---- 32.60B 28.30A 32.60B 31.20 +1.50 29.70 1056 2280 ---- 31.80B 27.70A 31.80B 30.50 +1.50 29.00 10 2285 ---- 31.10B 27.10A 31.10B 29.80 +1.40 28.40 2290 ---- 30.40B 26.50A 30.40B 29.10 +1.40 27.70 1 2300 ---- 29.20B 25.30A 29.20B 27.90 +1.40 6 26.50 198 2008 2310 ---- 27.80B 24.20A 27.80B 26.60 +1.20 25.40 49 2320 ---- 26.60B 23.20A 26.60B 25.50 +1.20 24.30 5 2325 ---- 26.10B 22.70A 26.10B 24.90 +1.20 23.70 1 365 2330 ---- 25.50B 22.20A 25.50B 24.40 +1.20 23.20 11 2340 ---- 24.40B 21.20A 24.40B 23.40 +1.20 22.20 76 2350 ---- 23.50B 20.30A 23.50B 22.40 +1.10 21.30 340 2360 ---- 22.40B 19.50A 22.40B 21.40 +1.00 20.40 3 48 2370 ---- 21.50B 18.70A 21.50B 20.50 +.90 19.60 2375 ---- 21.10B 18.30A 21.10B 20.10 +.90 19.20 1 252 2380 ---- 20.60B 17.90A 20.60B 19.70 +.90 18.80 2 79 2390 ---- 19.80B 17.20A 19.70B 18.90 +.90 18.00 2400 ---- 19.00B 16.50A 19.00B 18.10 +.80 17.30 1568 2425 ---- 17.20B 14.90A 17.20B 16.30 +.70 15.60 292 2450 15.50 15.50 13.40A 14.60A 14.80 +.70 53 14.10 106 154 2475 ---- 14.10B 12.20A 14.10B 13.40 +.60 12.80 2 3 2500 12.10 12.80B 11.10A 11.10A 12.20 +.60 10 11.60 10 2154 2525 ---- 11.60B 10.10A 11.60B 11.00 +.40 10.60 27 2550 ---- 10.60B 9.20A 10.60B 10.00 +.30 12 9.70 6 2575 ---- 9.70B 8.40A 9.60B 9.20 +.40 8.80 785 2650 ---- 7.30B 6.50A 7.30B 7.00 +.20 26 6.80 50 171 3000 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 8 2260 OG NOV23 Gold Option CALL 1225 ---- 851.20B 835.90A 850.80B 850.00 +12.80 837.20 1250 ---- 826.50B 810.90A 826.50B 825.00 +12.80 812.20 1275 ---- 801.50B 785.80A 800.90B 800.00 +12.80 787.20 1300 ---- 776.70B 760.80A 776.70B 775.00 +12.80 762.20 1325 ---- 751.60B 735.80A 750.90B 750.00 +12.80 737.20 1350 ---- 726.80B 710.90A 726.80B 725.00 +12.80 712.20 1375 ---- 701.60B 685.80A 700.70B 700.00 +12.80 687.20 1400 ---- 676.60B 660.80A 676.40B 675.00 +12.80 662.20 1420 ---- 656.30B 641.00A 655.70B 655.00 +12.80 642.20 1425 ---- 651.40B 635.80A 651.10B 650.00 +12.80 637.20 1430 ---- 646.60B 631.00A 645.80B 645.00 +12.80 632.20 1440 ---- 636.60B 621.00A 635.80B 635.00 +12.80 622.20 1450 ---- 626.70B 610.80A 626.70B 625.00 +12.80 612.20 1460 ---- 616.60B 600.90A 615.70B 615.00 +12.80 602.20 1470 ---- 606.60B 590.90A 605.70B 605.00 +12.80 592.20 1475 ---- 601.70B 585.80A 601.00B 600.00 +12.80 587.20 1480 ---- 596.60B 580.90A 595.70B 595.00 +12.80 582.20 1490 ---- 586.40B 570.90A 586.10B 585.00 +12.80 572.20 1500 ---- 576.90B 560.90A 576.80B 575.00 +12.80 562.20 1510 ---- 566.40B 550.90A 566.10B 565.00 +12.80 552.20 1515 ---- 561.70B 545.90A 561.10B 560.00 +12.80 547.20 1520 ---- 556.70B 540.90A 556.10B 555.00 +12.80 542.20 1525 ---- 551.50B 535.80A 551.20B 550.00 +12.80 537.20 1530 ---- 546.40B 530.90A 545.60B 545.00 +12.80 532.20 1535 ---- 541.40B 525.90A 541.10B 540.00 +12.80 527.20 1540 ---- 536.40B 520.90A 536.10B 535.00 +12.80 522.20 1545 ---- 531.50B 516.00A 531.00B 530.00 +12.80 517.20 1550 ---- 526.70B 510.90A 526.70B 525.00 +12.80 512.20 1555 ---- 521.50B 505.90A 521.10B 520.00 +12.80 507.20 1560 ---- 516.70B 501.00A 516.10B 515.00 +12.80 502.20 1565 ---- 511.70B 496.00A 511.20B 510.00 +12.80 497.20 1570 ---- 506.70B 491.00A 506.20B 505.00 +12.80 492.20 1575 ---- 501.80B 485.90A 501.30B 500.00 +12.80 487.20 1580 ---- 496.80B 481.00A 496.20B 495.00 +12.80 482.20 1585 ---- 491.80B 476.00A 491.20B 490.00 +12.80 477.20 1590 ---- 486.80B 471.00A 486.20B 485.00 +12.80 472.20 1595 ---- 481.80B 466.20A 481.30B 480.00 +12.80 467.20 1600 ---- 478.00B 459.30A 478.00B 475.00 +12.80 462.20 1605 ---- 471.60B 456.10A 471.30B 470.00 +12.80 457.20 1610 ---- 466.90B 451.20A 466.40B 465.00 +12.70 452.30 1615 ---- 461.70B 446.30A 461.40B 460.00 +12.70 447.30 1620 ---- 457.00B 441.30A 456.50B 455.00 +12.70 442.30 1625 ---- 454.50B 434.60A 454.50B 450.00 +12.60 437.40 1630 ---- 447.20B 431.50A 446.60B 445.00 +12.50 432.50 1635 ---- 442.20B 426.60A 441.70B 440.10 +12.50 427.60 1640 ---- 437.30B 421.70A 436.70B 435.10 +12.50 422.60 1645 ---- 432.40B 416.80A 431.80B 430.20 +12.40 417.80 1650 ---- 429.90B 410.10A 429.90B 425.30 +12.40 412.90 1 1655 ---- 422.60B 407.00A 422.10B 420.30 +12.30 408.00 1660 ---- 417.70B 402.10A 417.10B 415.40 +12.30 403.10 1665 ---- 412.80B 397.30A 412.30B 410.50 +12.20 398.30 1670 ---- 408.10B 392.50A 407.50B 405.70 +12.30 393.40 1675 ---- 405.50B 386.00A 405.50B 400.80 +12.20 388.60 1680 ---- 398.30B 382.90A 397.70B 396.00 +12.20 383.80 1685 ---- 393.50B 378.00A 393.00B 391.10 +12.10 379.00 1690 ---- 388.70B 373.20A 388.20B 386.30 +12.10 374.20 1695 ---- 383.90B 368.50A 383.40B 381.50 +12.00 369.50 1700 ---- 381.50B 362.10A 381.50B 376.70 +12.00 364.70 1705 ---- 374.30B 359.30A 373.80B 371.90 +11.90 360.00 1710 ---- 369.70B 354.50A 369.10B 367.20 +12.00 355.20 2 1715 ---- 364.80B 349.80A 364.30B 362.40 +11.90 350.50 1720 ---- 360.10B 344.80A 359.60B 357.70 +11.90 345.80 1725 ---- 357.80B 338.60A 357.80B 353.00 +11.80 341.20 1730 ---- 350.70B 335.50A 350.20B 348.30 +11.80 336.50 1735 ---- 346.10B 330.60A 345.60B 343.60 +11.70 331.90 1740 ---- 341.40B 326.50A 340.90B 338.90 +11.60 327.30 1745 ---- 336.80B 321.90A 336.30B 334.30 +11.70 322.60 1750 ---- 334.40B 315.50A 334.40B 329.70 +11.60 318.10 9 1755 ---- 327.50B 312.70A 326.90B 325.10 +11.60 313.50 1760 ---- 322.90B 307.80A 322.10B 320.50 +11.50 309.00 1765 ---- 318.40B 303.20A 317.90B 315.90 +11.50 304.40 1 1770 ---- 313.80B 298.70A 313.30B 311.30 +11.40 299.90 1775 ---- 311.50B 292.90A 311.50B 306.80 +11.30 295.50 1780 ---- 304.80B 288.50A 304.30B 302.30 +11.30 291.00 1785 ---- 301.30B 284.00A 301.30B 297.80 +11.20 286.60 1 1790 ---- 298.00B 279.60A 298.00B 293.30 +11.10 282.20 1 1795 ---- 293.50B 275.20A 293.50B 288.90 +11.10 277.80 1 1800 ---- 289.10B 270.90A 289.10B 284.50 +11.10 273.40 1805 ---- 284.70B 266.50A 284.70B 280.10 +11.00 269.10 1810 ---- 280.30B 262.20A 280.30B 275.70 +10.90 264.80 1815 ---- 275.90B 257.90A 275.90B 271.30 +10.80 260.50 1820 ---- 271.60B 253.70A 271.60B 267.00 +10.70 256.30 1825 ---- 267.30B 249.50A 267.30B 262.70 +10.60 252.10 1830 ---- 263.00B 245.30A 263.00B 258.40 +10.50 247.90 1835 ---- 258.70B 241.10A 258.70B 254.20 +10.50 243.70 1840 ---- 254.50B 237.00A 254.50B 250.00 +10.40 239.60 1845 ---- 250.30B 232.90A 250.30B 245.80 +10.30 235.50 1850 ---- 246.10B 228.90A 246.10B 241.70 +10.30 231.40 1855 ---- 242.00B 224.80A 242.00B 237.50 +10.10 227.40 1860 ---- 237.90B 220.90A 237.90B 233.50 +10.10 223.40 1865 ---- 233.80B 216.90A 233.80B 229.40 +9.90 219.50 1870 ---- 229.70B 213.00A 229.70B 225.40 +9.80 215.60 1 1875 ---- 225.70B 209.10A 225.70B 221.40 +9.70 211.70 1 1880 ---- 221.80B 205.30A 221.80B 217.50 +9.60 207.90 1885 ---- 217.80B 201.50A 217.80B 213.60 +9.50 204.10 1890 ---- 214.00B 197.70A 214.00B 209.70 +9.40 200.30 1 1895 ---- 210.10B 194.00A 210.10B 205.90 +9.30 196.60 1 1900 ---- 206.30B 190.40A 206.30B 202.10 +9.20 192.90 301 1905 ---- 202.50B 186.70A 202.50B 198.30 +9.00 189.30 1910 ---- 198.80B 183.20A 198.80B 194.60 +8.90 185.70 3 1915 ---- 195.10B 179.60A 195.10B 191.00 +8.90 182.10 1920 ---- 191.50B 176.10A 191.50B 187.40 +8.80 178.60 1925 ---- 187.90B 172.70A 187.90B 183.80 +8.70 175.10 1930 ---- 184.30B 169.30A 184.30B 180.20 +8.50 171.70 1 1935 ---- 180.80B 165.90A 180.80B 176.70 +8.40 168.30 1940 ---- 177.30B 162.60A 177.30B 173.30 +8.30 165.00 1945 ---- 173.90B 159.40A 173.90B 169.90 +8.20 161.70 1950 ---- 170.50B 156.10A 170.50B 166.50 +8.00 158.50 1955 ---- 167.20B 153.00A 167.20B 163.20 +7.90 155.30 1960 ---- 163.90B 149.90A 163.90B 159.90 +7.70 152.20 1965 ---- 160.60B 146.80A 160.60B 156.70 +7.60 149.10 1970 ---- 157.40B 143.80A 157.40B 153.60 +7.60 146.00 1975 ---- 154.30B 140.80A 154.30B 150.40 +7.30 143.10 1980 ---- 151.20B 137.90A 151.20B 147.40 +7.30 140.10 24 1985 ---- 148.10B 135.00A 148.10B 144.30 +7.10 137.20 1990 ---- 145.10B 132.20A 145.10B 141.40 +7.00 134.40 1995 ---- 142.10B 129.40A 142.10B 138.40 +6.80 131.60 2000 ---- 139.20B 126.60A 139.20B 135.60 +6.70 128.90 84 2005 ---- 136.40B 124.00A 136.40B 132.70 +6.50 126.20 2010 ---- 133.50B 121.30A 133.50B 130.00 +6.50 123.50 195 2015 ---- 130.80B 118.80A 130.80B 127.20 +6.30 120.90 204 2020 ---- 128.10B 116.20A 128.10B 124.50 +6.10 118.40 2025 ---- 125.40B 113.70A 125.40B 121.90 +6.00 115.90 2 2030 ---- 122.80B 111.30A 122.80B 119.30 +5.80 113.50 2035 ---- 120.20B 108.80A 120.20B 116.80 +5.70 111.10 43 2040 ---- 117.70B 106.40A 117.70B 114.30 +5.60 108.70 1 2045 ---- 115.20B 103.90A 115.20B 111.90 +5.50 106.40 160 2050 ---- 112.80B 101.50A 112.80B 109.50 +5.40 6 104.10 5 227 2055 ---- 110.40B 99.50A 110.40B 107.10 +5.20 101.90 2060 ---- 108.00B 97.30A 108.00B 104.90 +5.10 99.80 1 2065 ---- 105.70B 95.20A 105.70B 102.60 +5.00 97.60 2070 101.20 103.50B 93.10A 98.90A 100.40 +4.80 150 95.60 2 122 2075 ---- 101.30B 91.10A 101.30B 98.20 +4.70 93.50 6 2080 ---- 99.10B 89.10A 99.10B 96.10 +4.60 91.50 1 2 2085 ---- 97.00B 87.00A 97.00B 94.10 +4.50 89.60 23 2090 ---- 94.90B 85.10A 94.90B 92.00 +4.30 87.70 2 2095 ---- 92.90B 83.30A 92.90B 90.00 +4.20 85.80 3 2100 ---- 90.90B 81.40A 90.90B 88.10 +4.10 84.00 4 235 2105 ---- 89.00B 79.70A 89.00B 86.20 +4.00 82.20 1 2110 ---- 87.10B 77.90A 87.10B 84.30 +3.90 80.40 2 2115 ---- 85.20B 76.30A 85.20B 82.50 +3.80 78.70 2120 ---- 83.40B 74.60A 83.40B 80.80 +3.70 77.10 1 2125 ---- 81.70B 73.00A 81.70B 79.00 +3.60 75.40 9 2130 ---- 79.90B 71.40A 79.90B 77.30 +3.50 73.80 2135 ---- 78.20B 69.90A 78.20B 75.70 +3.40 72.30 2140 ---- 76.60B 68.30A 76.60B 74.00 +3.30 70.70 1 2 2145 ---- 74.90B 66.90A 74.90B 72.50 +3.20 69.30 2150 ---- 73.40B 65.40A 73.40B 70.90 +3.10 67.80 3 86 2155 ---- 71.80B 64.10A 71.80B 69.40 +3.00 66.40 3 2160 ---- 70.30B 62.70A 70.30B 67.90 +2.90 65.00 1 2165 ---- 68.80B 61.40A 68.80B 66.50 +2.90 63.60 44 2170 ---- 67.40B 60.10A 67.40B 65.10 +2.80 62.30 1 2175 ---- 66.10B 58.80A 66.10B 63.70 +2.70 61.00 3 2180 ---- 64.60B 57.60A 64.60B 62.40 +2.70 59.70 10 2185 ---- 63.30B 56.30A 63.30B 61.10 +2.60 58.50 3 2190 ---- 62.00B 55.20A 62.00B 59.80 +2.50 57.30 2 2195 ---- 60.70B 54.00A 60.70B 58.60 +2.50 56.10 2200 ---- 59.40B 52.90A 59.40B 57.30 +2.30 42 55.00 3 983 2205 ---- 58.20B 51.80A 58.20B 56.20 +2.40 53.80 1 2210 ---- 57.00B 50.80A 57.00B 55.00 +2.30 52.70 5 2215 ---- 55.80B 49.80A 55.80B 53.90 +2.20 51.70 2220 ---- 54.70B 48.70A 54.70B 52.80 +2.20 50.60 1 2225 ---- 53.60B 47.70A 53.60B 51.70 +2.10 49.60 18 2230 ---- 52.50B 46.80A 52.50B 50.60 +2.00 48.60 13 2235 ---- 51.40B 45.90A 51.40B 49.60 +2.00 47.60 2240 ---- 50.40B 44.90A 50.40B 48.60 +2.00 46.60 1 2245 ---- 49.40B 44.00A 49.40B 47.60 +1.90 45.70 1 2250 ---- 48.40B 43.00A 48.40B 46.70 +1.90 44.80 1063 2255 ---- 47.40B 42.20A 47.40B 45.70 +1.80 43.90 16 2260 ---- 46.40B 41.40A 46.40B 44.80 +1.80 43.00 5 2265 ---- 45.50B 40.60A 45.50B 43.90 +1.70 42.20 2270 ---- 44.60B 39.70A 44.60B 43.00 +1.70 41.30 2275 ---- 43.80B 38.90A 43.80B 42.20 +1.70 40.50 7 2280 ---- 42.90B 38.20A 42.80B 41.30 +1.60 39.70 2285 ---- 42.10B 37.40A 42.10B 40.50 +1.60 38.90 2290 ---- 41.30B 36.70A 41.30B 39.70 +1.50 38.20 2295 ---- 40.50B 35.90A 40.50B 39.00 +1.60 37.40 2300 38.10 39.70B 35.20A 38.20B 38.20 +1.50 1 36.70 4 455 2305 ---- 38.90B 34.50A 38.90B 37.40 +1.40 36.00 2310 ---- 38.20B 33.80A 38.20B 36.70 +1.40 35.30 1 2320 ---- 36.70B 32.50A 36.70B 35.30 +1.40 33.90 2325 ---- 36.00B 31.90A 36.00B 34.60 +1.30 33.30 2330 ---- 35.30B 31.30A 35.30B 34.00 +1.40 32.60 18 2340 ---- 33.90B 30.10A 33.90B 32.70 +1.30 31.40 2350 ---- 32.70B 28.90A 32.70B 31.50 +1.30 30.20 701 2360 29.80 31.40B 27.90A 29.80 30.30 +1.20 1 29.10 2 2370 ---- 30.30B 26.80A 30.30B 29.10 +1.10 28.00 2 1 2375 ---- 29.70B 26.30A 29.70B 28.60 +1.10 27.50 1 40 2380 ---- 29.10B 25.80A 29.10B 28.10 +1.10 27.00 1 2390 ---- 28.10B 24.90A 28.10B 27.00 +1.00 26.00 2400 ---- 27.10B 24.00A 27.10B 26.00 +.90 84 25.10 1 105 2410 ---- 26.10B 23.10A 26.10B 25.10 +.90 24.20 2425 ---- 24.80B 21.90A 24.80B 23.70 +.80 22.90 1 1 2450 ---- 22.70B 20.00A 22.70B 21.70 +.80 20.90 1 3 2475 20.60 20.80B 18.30A 19.60A 19.80 +.60 5 19.20 2 3 2500 ---- 19.10B 16.80A 19.10B 18.20 +.60 17.60 8 18 2525 ---- 17.50B 15.40A 17.50B 16.70 +.50 16.20 2550 ---- 16.10B 14.20A 16.00B 15.30 +.40 14.90 1 2575 13.80 14.80B 13.10A 13.10A 14.10 +.40 1 13.70 3 92 2600 ---- 13.70B 12.10A 13.60B 13.00 +.30 42 12.70 2800 ---- 7.50B 6.80A 7.50B 7.20 +.20 7.00 53 OG DEC23 Gold Option CALL 1000 ---- 1075.90B 1061.40A 1075.40B 1075.00 +12.80 1062.20 1025 ---- 1051.00B 1036.00A 1050.50B 1050.00 +12.80 1037.20 1050 ---- 1026.00B 1011.00A 1025.50B 1025.00 +12.80 1012.20 1075 ---- 1001.00B 986.30A 1000.50B 1000.00 +12.80 987.20 1080 ---- 996.00B 981.50A 995.20B 995.00 +12.80 982.20 1090 ---- 986.00B 971.10A 985.30B 985.00 +12.80 972.20 1100 ---- 976.10B 961.30A 975.60B 975.00 +12.80 962.20 1110 ---- 966.00B 951.10A 965.10B 965.00 +12.80 952.20 1120 ---- 956.00B 941.50A 955.10B 955.00 +12.80 942.20 1125 ---- 951.10B 936.00A 950.60B 950.00 +12.80 937.20 1130 ---- 946.00B 931.10A 945.10B 945.00 +12.80 932.20 1140 ---- 936.00B 921.10A 935.50B 935.00 +12.80 922.20 1150 ---- 926.10B 910.90A 925.60B 925.00 +12.80 912.20 1160 ---- 916.10B 901.40A 915.50B 915.00 +12.80 902.20 1170 ---- 906.10B 891.20A 905.60B 905.00 +12.80 892.20 1175 ---- 900.90B 885.90A 900.50B 900.00 +12.80 887.20 1180 ---- 896.10B 881.30A 895.50B 895.00 +12.80 882.20 1185 ---- 891.10B 876.10A 890.50B 890.00 +12.80 877.20 1190 ---- 886.10B 871.20A 885.50B 885.00 +12.80 872.20 1195 ---- 881.10B 865.80A 880.50B 880.00 +12.80 867.20 1200 ---- 876.20B 861.00A 875.50B 875.00 +12.80 862.20 1205 ---- 871.10B 855.80A 870.40B 870.00 +12.80 857.20 1210 ---- 866.10B 850.70A 865.60B 865.00 +12.80 852.20 1215 ---- 861.10B 846.20A 860.50B 860.00 +12.80 847.20 1220 ---- 856.10B 841.40A 855.50B 855.00 +12.80 842.20 1225 ---- 851.20B 835.90A 850.50B 850.00 +12.80 837.20 1230 ---- 846.10B 831.50A 845.60B 845.00 +12.80 832.20 1235 ---- 841.10B 826.50A 840.40B 840.00 +12.80 827.20 1240 ---- 836.10B 821.50A 835.40B 835.00 +12.80 822.20 1245 ---- 831.20B 816.50A 830.60B 830.00 +12.80 817.20 1250 ---- 826.20B 810.90A 826.20B 825.00 +12.80 812.20 1255 ---- 821.20B 806.50A 820.60B 820.00 +12.80 807.20 1260 ---- 816.20B 801.50A 815.60B 815.00 +12.80 802.20 1265 ---- 811.20B 796.20A 810.60B 810.00 +12.80 797.20 1270 ---- 806.20B 790.80A 805.60B 805.00 +12.80 792.20 1275 ---- 801.00B 785.80A 800.60B 800.00 +12.80 787.20 1280 ---- 796.20B 780.70A 795.60B 795.00 +12.80 782.20 1285 ---- 791.20B 776.00A 790.70B 790.00 +12.80 777.20 1290 ---- 786.20B 771.40A 785.60B 785.00 +12.80 772.20 1295 ---- 781.20B 766.20A 780.60B 780.00 +12.80 767.20 1300 ---- 776.30B 761.00A 776.30B 775.00 +12.80 762.20 1305 ---- 771.20B 756.50A 770.70B 770.00 +12.80 757.20 1310 ---- 766.20B 751.50A 765.50B 765.00 +12.80 752.20 1315 ---- 761.20B 746.20A 760.70B 760.00 +12.80 747.20 1320 ---- 756.20B 740.90A 755.50B 755.00 +12.80 742.20 1325 ---- 751.30B 736.00A 750.50B 750.00 +12.80 737.20 1330 ---- 746.30B 731.50A 745.70B 745.00 +12.80 732.20 1335 ---- 741.30B 725.90A 740.80B 740.00 +12.80 727.20 1340 ---- 736.30B 721.60A 735.50B 735.00 +12.80 722.20 1345 ---- 731.30B 716.60A 730.80B 730.00 +12.80 717.20 1350 ---- 726.20B 711.00A 725.70B 725.00 +12.80 712.20 1355 ---- 721.30B 706.10A 720.80B 720.00 +12.80 707.20 1360 ---- 716.30B 701.10A 715.60B 715.00 +12.80 702.20 1365 ---- 711.30B 696.10A 710.80B 710.00 +12.80 697.20 1370 ---- 706.30B 691.10A 705.50B 705.00 +12.80 692.20 1375 ---- 701.20B 686.00A 700.90B 700.00 +12.80 687.20 1380 ---- 696.30B 681.10A 695.50B 695.00 +12.80 682.20 1385 ---- 691.30B 676.10A 690.50B 690.00 +12.80 677.20 1390 ---- 686.10B 671.10A 685.50B 685.00 +12.80 672.20 1395 ---- 681.30B 666.10A 680.70B 680.00 +12.80 667.20 1400 ---- 676.40B 661.00A 675.70B 675.00 +12.80 662.20 1405 ---- 671.30B 656.10A 670.50B 670.00 +12.80 657.20 1410 ---- 666.30B 651.10A 665.50B 665.00 +12.80 652.20 1415 ---- 661.10B 646.10A 660.50B 660.00 +12.80 647.20 1420 ---- 656.10B 641.10A 655.60B 655.00 +12.80 642.20 1425 ---- 651.20B 636.00A 650.80B 650.00 +12.80 637.20 1430 ---- 646.10B 631.10A 645.50B 645.00 +12.80 632.20 1435 ---- 641.20B 626.10A 640.60B 640.00 +12.80 627.20 1440 ---- 636.20B 621.10A 635.60B 635.00 +12.80 622.20 1445 ---- 631.10B 616.10A 630.90B 630.00 +12.80 617.20 1450 ---- 626.30B 611.00A 626.30B 625.00 +12.80 612.20 1455 ---- 621.20B 606.10A 620.90B 620.00 +12.80 607.20 1460 ---- 616.20B 601.10A 615.50B 615.00 +12.80 602.20 1465 ---- 611.40B 596.10A 610.70B 610.00 +12.80 597.20 1470 ---- 606.40B 591.10A 605.70B 605.00 +12.80 592.20 1475 ---- 601.50B 585.80A 600.80B 600.00 +12.80 587.20 1480 ---- 596.40B 581.10A 595.60B 595.00 +12.80 582.20 1485 ---- 591.20B 576.10A 590.60B 590.00 +12.80 577.20 1490 ---- 586.50B 571.10A 585.70B 585.00 +12.80 572.20 1495 ---- 581.50B 566.10A 581.10B 580.00 +12.80 567.20 1500 ---- 576.50B 561.00A 575.80B 575.00 +12.80 562.20 1505 ---- 571.40B 556.10A 570.90B 570.00 +12.80 557.20 1510 ---- 566.40B 551.10A 566.10B 565.00 +12.80 552.20 1515 ---- 561.50B 546.10A 560.80B 560.00 +12.80 547.20 1520 ---- 556.20B 540.80A 555.80B 555.00 +12.80 542.20 1525 ---- 551.30B 536.10A 550.90B 550.00 +12.80 537.20 1530 ---- 546.20B 531.20A 545.80B 545.00 +12.80 532.20 1535 ---- 541.20B 526.20A 540.80B 540.00 +12.80 527.20 1540 ---- 536.50B 521.20A 535.90B 535.00 +12.80 522.20 1545 ---- 531.50B 516.20A 530.70B 530.00 +12.80 517.20 1550 ---- 526.60B 511.10A 525.90B 525.00 +12.80 512.20 1555 ---- 521.50B 506.20A 520.70B 520.00 +12.80 507.20 1560 ---- 516.50B 501.20A 515.70B 515.00 +12.80 502.20 1565 ---- 511.30B 496.20A 510.80B 510.00 +12.80 497.20 1570 ---- 506.40B 491.30A 505.70B 505.00 +12.80 492.20 1575 ---- 501.40B 484.30A 501.00B 500.00 +12.80 487.20 1580 ---- 496.40B 481.40A 495.80B 495.00 +12.80 482.20 1585 ---- 491.70B 476.40A 490.80B 490.00 +12.80 477.20 1590 ---- 486.50B 471.50A 486.10B 485.00 +12.70 472.30 1595 ---- 481.80B 466.50A 481.20B 480.00 +12.70 467.30 1600 ---- 479.50B 459.50A 479.50B 475.00 +12.60 462.40 95 1605 ---- 471.90B 456.30A 471.30B 470.00 +12.60 457.40 1610 ---- 466.70B 451.70A 466.30B 465.10 +12.60 452.50 1615 ---- 461.90B 446.80A 461.40B 460.10 +12.50 447.60 1620 ---- 456.90B 442.00A 456.50B 455.20 +12.50 442.70 1625 ---- 454.80B 435.10A 454.80B 450.20 +12.40 437.80 50 1630 ---- 447.10B 432.20A 446.70B 445.30 +12.40 432.90 1635 ---- 442.20B 427.40A 441.90B 440.40 +12.30 428.10 1640 ---- 437.60B 422.50A 437.00B 435.60 +12.40 423.20 1645 ---- 432.80B 417.70A 432.20B 430.70 +12.30 418.40 1650 ---- 430.50B 411.00A 430.50B 425.80 +12.20 413.60 100 1655 ---- 423.00B 407.80A 422.60B 421.00 +12.20 408.80 1660 ---- 418.20B 403.20A 417.50B 416.20 +12.20 404.00 1665 ---- 413.50B 398.40A 412.90B 411.40 +12.20 399.20 1670 ---- 408.70B 393.60A 408.10B 406.60 +12.10 394.50 1675 ---- 406.50B 387.20A 406.50B 401.80 +12.10 389.70 1680 ---- 399.20B 384.30A 398.50B 397.00 +12.00 385.00 1685 ---- 394.40B 379.20A 393.90B 392.30 +12.00 380.30 1690 ---- 389.70B 375.00A 389.10B 387.50 +11.90 375.60 1695 ---- 385.00B 370.30A 384.40B 382.80 +11.90 370.90 1700 ---- 382.80B 363.70A 382.80B 378.10 +11.90 366.20 267 1705 ---- 375.70B 360.50A 375.20B 373.40 +11.80 361.60 1710 ---- 371.00B 355.80A 370.50B 368.70 +11.70 357.00 1715 ---- 366.40B 351.40A 365.90B 364.10 +11.70 352.40 1720 ---- 361.70B 347.10A 361.00B 359.40 +11.60 347.80 1725 ---- 359.50B 340.70A 359.50B 354.80 +11.60 343.20 2 1730 ---- 352.50B 337.60A 351.90B 350.20 +11.60 338.60 1735 ---- 347.90B 332.80A 347.30B 345.60 +11.50 334.10 1 1740 ---- 343.30B 328.50A 342.60B 341.10 +11.50 329.60 1 1745 ---- 338.80B 323.90A 338.30B 336.50 +11.40 325.10 1750 ---- 336.70B 318.10A 336.70B 332.00 +11.40 320.60 551 1755 ---- 329.80B 313.60A 329.30B 327.50 +11.30 316.20 1760 ---- 325.30B 309.20A 324.80B 323.00 +11.20 311.80 1765 ---- 323.20B 304.80A 323.20B 318.50 +11.20 307.30 1770 ---- 318.70B 300.40A 318.70B 314.10 +11.10 303.00 1775 ---- 314.30B 296.00A 314.30B 309.70 +11.10 298.60 122 1780 ---- 309.90B 291.70A 309.90B 305.20 +10.90 294.30 1785 ---- 305.50B 287.40A 305.50B 300.90 +10.90 290.00 1 1790 ---- 301.10B 283.10A 301.10B 296.50 +10.80 285.70 1795 ---- 296.70B 278.80A 296.70B 292.20 +10.80 281.40 1800 ---- 292.50B 274.60A 292.50B 287.90 +10.70 277.20 3 5742 1805 ---- 288.10B 270.40A 288.10B 283.60 +10.60 273.00 1810 ---- 283.90B 266.20A 283.90B 279.40 +10.60 268.80 1815 ---- 279.60B 262.00A 279.60B 275.10 +10.40 264.70 1820 ---- 275.40B 257.90A 275.40B 270.90 +10.40 260.50 1825 ---- 271.20B 253.80A 271.20B 266.80 +10.40 256.40 1830 ---- 267.00B 249.80A 267.00B 262.60 +10.20 252.40 50 1835 ---- 262.90B 245.80A 262.90B 258.50 +10.10 248.40 1 1840 ---- 258.80B 241.80A 258.80B 254.40 +10.00 244.40 1 1845 ---- 254.70B 237.80A 254.70B 250.40 +10.00 240.40 1850 ---- 250.70B 233.90A 250.70B 246.40 +9.90 236.50 1654 1855 ---- 246.70B 230.00A 246.70B 242.40 +9.80 232.60 2 1860 ---- 242.70B 226.20A 242.70B 238.50 +9.80 228.70 75 1865 ---- 238.80B 222.30A 238.80B 234.50 +9.60 224.90 1870 ---- 234.90B 218.60A 234.90B 230.70 +9.60 221.10 100 1875 ---- 231.00B 214.80A 231.00B 226.80 +9.40 217.40 670 1880 ---- 227.20B 211.10A 227.20B 223.00 +9.30 213.70 130 1885 ---- 223.40B 207.50A 223.40B 219.20 +9.20 210.00 1890 ---- 219.70B 203.80A 219.70B 215.50 +9.10 206.40 1 1895 ---- 215.90B 200.30A 215.90B 211.80 +9.00 202.80 1900 ---- 212.30B 196.70A 212.30B 208.20 +9.00 199.20 1612 1905 ---- 208.60B 193.20A 208.60B 204.50 +8.80 195.70 10 1910 ---- 205.00B 189.80A 205.00B 201.00 +8.70 192.30 50 1915 ---- 201.50B 186.40A 201.50B 197.40 +8.50 188.90 1 1920 ---- 197.90B 183.00A 197.90B 193.90 +8.40 185.50 30 1925 ---- 194.50B 179.70A 194.50B 190.50 +8.40 182.10 535 1930 ---- 191.00B 176.40A 191.00B 187.00 +8.10 178.90 1 1935 ---- 187.60B 173.10A 187.60B 183.70 +8.10 175.60 1 1940 ---- 184.30B 169.90A 184.30B 180.30 +7.90 172.40 101 1945 ---- 181.00B 166.80A 181.00B 177.10 +7.80 169.30 286 1950 ---- 177.80B 163.70A 177.80B 173.80 +7.70 114 166.10 10084 1955 ---- 174.50B 160.60A 174.50B 170.60 +7.50 163.10 1960 ---- 171.30B 157.60A 171.30B 167.40 +7.40 160.00 1 1965 ---- 168.10B 154.60A 168.10B 164.30 +7.20 157.10 1970 ---- 165.00B 151.70A 165.00B 161.30 +7.20 154.10 103 1975 ---- 162.00B 148.80A 162.00B 158.20 +7.00 151.20 131 1980 ---- 159.00B 145.90A 159.00B 155.30 +6.90 148.40 1 1985 ---- 156.00B 143.10A 156.00B 152.30 +6.70 145.60 1990 ---- 153.10B 140.40A 153.10B 149.40 +6.60 142.80 53 1995 ---- 150.20B 137.60A 150.20B 146.60 +6.50 140.10 1 2000 ---- 147.40B 135.00A 147.40B 143.80 +6.40 114 137.40 3 4805 2005 ---- 144.60B 132.40A 144.60B 141.00 +6.20 134.80 201 2010 ---- 141.80B 129.80A 141.80B 138.30 +6.10 132.20 2015 ---- 139.10B 127.30A 139.10B 135.70 +6.00 129.70 32 2020 ---- 136.50B 124.80A 136.50B 133.10 +5.90 127.20 18 2025 ---- 133.90B 122.40A 133.90B 130.50 +5.80 31 124.70 603 2030 ---- 131.30B 120.00A 131.30B 128.00 +5.70 122.30 500 2035 ---- 128.80B 117.60A 128.80B 125.50 +5.60 119.90 26 2040 ---- 126.30B 115.00A 126.30B 123.00 +5.40 117.60 63 2045 ---- 123.90B 112.70A 123.90B 120.70 +5.40 115.30 4 2050 ---- 121.50B 110.60A 121.50B 118.30 +5.20 113.10 2450 2055 ---- 119.10B 108.30A 119.10B 116.00 +5.10 110.90 1 2060 ---- 116.80B 106.10A 116.80B 113.70 +5.00 108.70 240 2065 ---- 114.60B 104.00A 114.60B 111.50 +4.90 106.60 2070 ---- 112.30B 102.00A 112.30B 109.30 +4.80 104.50 11 2075 ---- 110.20B 99.90A 110.20B 107.20 +4.70 19 102.50 380 2080 ---- 108.00B 98.00A 108.00B 105.10 +4.60 44 100.50 2085 103.20 105.90B 96.00A 101.60A 103.00 +4.50 10 98.50 19 2090 ---- 103.90B 94.10A 103.90B 101.00 +4.40 96.60 21 2095 ---- 101.80B 92.30A 101.80B 99.10 +4.30 94.80 24 2100 ---- 99.90B 90.50A 99.90B 97.10 +4.20 92.90 29 11257 2105 ---- 97.90B 88.70A 97.90B 95.20 +4.10 91.10 25 2110 ---- 96.00B 86.90A 96.00B 93.40 +4.00 89.40 75 2115 ---- 94.20B 85.20A 94.20B 91.50 +3.80 87.70 2120 ---- 92.40B 83.50A 92.40B 89.80 +3.80 86.00 49 2125 ---- 90.60B 81.90A 90.60B 88.00 +3.70 84.30 50 126 2130 ---- 88.80B 80.30A 88.80B 86.30 +3.60 82.70 433 2135 ---- 87.10B 78.70A 87.10B 84.60 +3.50 81.10 5 2140 ---- 85.50B 77.20A 85.50B 83.00 +3.40 79.60 2145 ---- 83.80B 75.70A 83.80B 81.40 +3.30 78.10 3 2150 ---- 82.20B 74.20A 82.20B 79.80 +3.20 76.60 5 3927 2155 ---- 80.70B 72.80A 80.70B 78.30 +3.10 75.20 1 2160 ---- 79.10B 71.40A 79.10B 76.80 +3.10 73.70 3 2165 ---- 77.60B 70.00A 77.60B 75.30 +2.90 72.40 7 2170 ---- 76.20B 68.70A 76.20B 73.90 +2.90 71.00 7 2175 ---- 74.70B 67.40A 74.70B 72.50 +2.80 69.70 418 2180 ---- 73.30B 66.10A 73.30B 71.10 +2.70 68.40 9 2185 ---- 71.90B 64.80A 71.90B 69.70 +2.60 67.10 12 2190 ---- 70.60B 63.60A 70.60B 68.40 +2.50 65.90 4 2195 ---- 69.30B 62.40A 69.30B 67.20 +2.60 64.60 2 2200 67.00 67.90B 61.20A 65.00A 65.90 +2.50 30 63.40 4403 2205 ---- 66.70B 60.40A 66.70B 64.70 +2.40 62.30 2210 ---- 65.50B 59.20A 65.50B 63.50 +2.40 61.10 1 2215 ---- 64.30B 58.10A 64.30B 62.30 +2.30 60.00 2 2220 60.80 63.10B 57.00A 63.10B 61.20 +2.30 5 58.90 1 2225 ---- 61.90B 55.80A 61.90B 60.10 +2.20 31 57.90 1222 2230 58.60 60.80B 54.90A 60.80B 59.00 +2.20 5 56.80 2 2235 ---- 59.70B 53.90A 59.70B 57.90 +2.10 55.80 1 2 2240 ---- 58.60B 52.90A 58.60B 56.90 +2.10 54.80 1 2245 ---- 57.60B 51.90A 57.60B 55.80 +2.00 53.80 1 2250 ---- 56.60B 50.80A 56.60B 54.80 +2.00 52.80 4234 2255 ---- 55.50B 50.20A 55.50B 53.80 +1.90 51.90 2260 ---- 54.50B 49.00A 54.50B 52.90 +1.90 51.00 100 2265 ---- 53.60B 48.40A 53.60B 51.90 +1.80 50.10 5 2270 ---- 52.60B 47.50A 52.60B 51.00 +1.80 49.20 2275 50.10 51.70B 46.40A 49.40A 50.10 +1.80 3 48.30 10 341 2280 ---- 50.80B 45.90A 50.80B 49.20 +1.70 47.50 2285 ---- 49.80B 45.10A 49.80B 48.40 +1.80 46.60 2290 ---- 49.00B 44.30A 49.00B 47.50 +1.70 45.80 2295 ---- 48.10B 43.50A 48.10B 46.70 +1.70 45.00 1 2300 ---- 47.30B 42.40A 47.30B 45.90 +1.70 25 44.20 533 5979 2305 ---- 46.40B 41.90A 46.40B 45.10 +1.70 43.40 2310 ---- 45.60B 41.20A 45.60B 44.30 +1.60 42.70 2315 ---- 44.80B 40.50A 44.80B 43.50 +1.60 41.90 1 2320 ---- 44.10B 39.80A 44.10B 42.80 +1.60 41.20 2325 ---- 43.30B 38.90A 43.30B 42.00 +1.50 40.50 382 2000 2330 ---- 42.60B 38.40A 42.60B 41.30 +1.50 39.80 1 2335 ---- 41.80B 37.80A 41.80B 40.60 +1.50 39.10 2340 ---- 41.10B 37.10A 41.10B 39.90 +1.40 38.50 7 2345 ---- 40.40B 36.50A 40.40B 39.20 +1.40 37.80 2350 ---- 39.80B 35.60A 39.80B 38.50 +1.40 37.10 10900 2360 ---- 38.30B 34.70A 38.30B 37.20 +1.30 35.90 2370 ---- 37.00B 33.40A 37.00B 36.00 +1.30 34.70 2375 34.40 36.40B 32.70A 32.70A 35.40 +1.30 8 34.10 1 10688 2380 ---- 35.80B 32.30A 35.80B 34.80 +1.30 33.50 2 2390 ---- 34.60B 31.30A 34.60B 33.60 +1.20 32.40 1 1 2400 33.20 33.50B 30.10A 33.50B 32.50 +1.10 124 31.40 1065 3308 2410 ---- 32.30B 29.30A 32.30B 31.40 +1.00 30.40 1 2420 ---- 31.30B 28.40A 31.30B 30.40 +1.00 29.40 1 2425 ---- 30.90B 27.70A 30.90B 29.90 +1.00 18 28.90 632 3000 2430 ---- 30.30B 27.50A 30.30B 29.40 +1.00 28.40 2 1 2440 ---- 29.30B 26.60A 29.30B 28.40 +.90 27.50 16 2450 ---- 28.50B 25.60A 28.50B 27.50 +.90 26.60 993 2475 ---- 26.30B 23.60A 26.30B 25.40 +.80 24.60 1 5 2490 ---- 25.10B 22.80A 25.10B 24.20 +.70 23.50 1 2500 24.00 24.50 21.90A 23.30A 23.50 +.70 3 22.80 415 16512 2525 ---- 22.50B 20.30A 22.50B 21.70 +.60 21.10 3 2 2550 19.90 20.90B 18.80A 18.80A 20.10 +.50 6 19.60 192 600 2575 ---- 19.40B 17.40A 19.40B 18.60 +.40 18.20 1 17 2600 17.30 18.00B 16.20A 17.20A 17.30 +.40 336 16.90 1662 6408 2625 ---- 16.70B 15.10A 16.70B 16.10 +.40 15.70 11 2650 ---- 15.60B 14.10A 15.60B 15.00 +.30 14.70 375 2700 ---- 13.60B 12.30A 13.60B 13.10 +.30 12.80 1 2741 2750 11.90 11.90 10.80A 11.50A 11.50 +.20 1 11.30 982 2800 ---- 10.50B 9.50A 10.50B 10.10 +.20 101 9.90 62 754 2900 ---- 8.20B 7.50A 7.50A 7.90 UNCH 7.90 3 3000 ---- 6.50B 6.00A 6.50B 6.30 UNCH 512 6.30 873 11728 3100 ---- ---- ---- 5.00A 5.10 ---- ---- 3200 ---- 4.30B 4.00A 4.00A 4.20 UNCH 4.20 6 2818 3400 3.10 3.10 2.90A 2.90A 2.90 ---- 231 ---- 3600 ---- ---- ---- 2.10A 2.10 ---- ---- 3800 ---- ---- ---- 1.60A 1.50 ---- ---- 4000 1.10 1.20 1.10 1.20 1.10 -.10 380 1.20 758 798 900 ---- 1175.90B 1161.30A 1175.10B 1175.00 +12.80 1162.20 925 ---- 1150.90B 1136.00A 1150.40B 1150.00 +12.80 1137.20 950 ---- 1125.90B 1111.00A 1125.30B 1125.00 +12.80 1112.20 975 ---- 1100.90B 1086.10A 1100.40B 1100.00 +12.80 1087.20 OG JAN24 Gold Option CALL 1250 ---- 841.20B ---- 841.10B 842.20 +12.60 829.60 1275 ---- 814.00B ---- ---- 817.20 +12.60 804.60 1300 ---- 791.40B ---- 791.30B 792.20 +12.60 779.60 1325 ---- 764.20B ---- ---- 767.20 +12.60 754.60 1350 ---- 741.60B ---- 741.40B 742.20 +12.60 729.60 1375 ---- 714.50B ---- ---- 717.20 +12.60 704.60 1400 ---- 691.80B ---- 689.00B 692.20 +12.60 679.60 1425 ---- 664.70B ---- 658.90B 667.20 +12.60 654.60 1430 ---- 659.80B ---- 653.90B 662.20 +12.60 649.60 1440 ---- 649.80B ---- 644.00B 652.20 +12.60 639.60 1450 ---- 642.00B ---- 641.80B 642.20 +12.60 629.60 1460 ---- 630.00B ---- ---- 632.20 +12.60 619.60 1470 ---- 620.00B ---- ---- 622.20 +12.60 609.60 1475 ---- 615.00B ---- ---- 617.20 +12.60 604.60 1480 ---- 610.00B ---- 604.00B 612.20 +12.60 599.60 1490 ---- 600.10B ---- 594.10B 602.20 +12.60 589.60 1500 ---- 592.10B ---- 591.80B 592.20 +12.60 579.60 1510 ---- 580.20B ---- 574.20B 582.20 +12.60 569.60 1520 ---- 570.30B ---- ---- 572.20 +12.60 559.60 1525 ---- 565.30B ---- 559.20B 567.20 +12.60 554.60 1530 ---- 560.30B ---- 554.20B 562.20 +12.60 549.60 1535 ---- 555.30B ---- ---- 557.20 +12.60 544.60 1540 ---- 550.30B ---- 544.20B 552.20 +12.60 539.60 1545 ---- 545.30B ---- 539.30B 547.20 +12.60 534.60 1550 ---- 542.30B ---- 542.00B 542.20 +12.60 529.60 1 1555 ---- 535.40B ---- ---- 537.20 +12.60 524.60 1560 ---- 530.50B ---- 524.40B 532.20 +12.60 519.60 1565 ---- 525.50B ---- ---- 527.20 +12.60 514.60 1570 ---- 520.60B ---- ---- 522.20 +12.60 509.60 1575 ---- 521.40B 501.50A 521.40B 517.20 +12.60 504.60 1580 ---- 510.70B ---- 504.60B 512.20 +12.50 499.70 1585 ---- 505.80B ---- 499.60B 507.20 +12.50 494.70 1590 ---- 500.90B ---- 494.70B 502.20 +12.50 489.70 1595 ---- 495.90B ---- 489.70B 497.20 +12.40 484.80 1600 ---- 496.50B 476.90A 496.50B 492.20 +12.30 479.90 1605 ---- 486.00B ---- 479.90B 487.30 +12.30 475.00 1610 ---- 481.10B ---- ---- 482.30 +12.20 470.10 1615 ---- 476.20B ---- ---- 477.40 +12.20 465.20 1620 ---- 471.40B ---- ---- 472.50 +12.20 460.30 1625 ---- 472.00B 452.60A 472.00B 467.60 +12.10 455.50 1630 ---- 461.70B ---- 453.70B 462.70 +12.10 450.60 1635 ---- 456.90B ---- 448.90B 457.80 +12.00 445.80 1640 ---- 452.10B ---- 444.10B 453.00 +12.00 441.00 1645 ---- 447.30B ---- 441.20B 448.10 +11.90 436.20 1650 ---- 447.70B 428.60A 447.70B 443.30 +11.90 431.40 1655 ---- 437.80B ---- 429.60B 438.50 +11.90 426.60 1660 ---- 433.00B ---- 426.80B 433.70 +11.90 421.80 1665 ---- 428.20B ---- 420.10B 428.90 +11.80 417.10 1670 ---- 423.50B ---- 417.30B 424.20 +11.90 412.30 1675 ---- 423.90B 404.90A 423.90B 419.40 +11.80 407.60 1680 ---- 414.10B ---- 406.10B 414.70 +11.80 402.90 1685 ---- 409.40B ---- 401.40B 409.90 +11.70 398.20 1690 ---- 404.70B ---- 398.50B 405.20 +11.60 393.60 1695 ---- 400.10B ---- 392.10B 400.50 +11.60 388.90 1700 ---- 400.30B 381.60A 400.30B 395.90 +11.60 384.30 21 1705 ---- 390.90B ---- 384.60B 391.20 +11.50 379.70 1710 ---- 386.20B ---- 378.20B 386.60 +11.50 375.10 1715 ---- 381.30B ---- 373.60B 381.90 +11.40 370.50 1720 ---- 376.70B ---- 369.00B 377.30 +11.40 365.90 1725 ---- 377.20B 358.60A 377.20B 372.70 +11.30 361.40 1730 ---- 367.30B ---- 360.00B 368.10 +11.30 356.80 1735 ---- 362.80B ---- 355.50B 363.60 +11.30 352.30 1740 ---- 358.60B ---- 351.00B 359.00 +11.10 347.90 1745 ---- 354.10B 340.60A 346.50B 354.50 +11.10 343.40 1750 ---- 354.40B 336.20A 354.40B 350.00 +11.10 338.90 4 1755 ---- 344.90B 331.70A 343.80B 345.50 +11.00 334.50 1760 ---- 345.40B 327.30A 345.40B 341.00 +10.90 330.10 1765 ---- 341.00B 322.90A 341.00B 336.60 +10.90 325.70 1770 ---- 336.50B 318.50A 336.50B 332.20 +10.80 321.40 1775 ---- 332.10B 314.20A 332.10B 327.80 +10.80 317.00 1780 ---- 327.70B 309.90A 327.70B 323.40 +10.70 312.70 1785 ---- 323.40B 305.60A 323.40B 319.00 +10.60 308.40 1790 ---- 319.00B 301.30A 319.00B 314.70 +10.50 304.20 1 1795 ---- 314.70B 297.10A 314.70B 310.40 +10.40 300.00 1800 ---- 310.40B 292.80A 310.40B 306.10 +10.40 295.70 18 1805 ---- 306.10B 288.70A 306.10B 301.80 +10.20 291.60 1810 ---- 301.80B 284.50A 301.80B 297.60 +10.20 287.40 1815 ---- 297.60B 280.40A 297.60B 293.40 +10.10 283.30 1820 ---- 293.40B 276.20A 293.40B 289.20 +10.00 279.20 1825 ---- 289.20B 272.20A 289.20B 285.00 +9.90 275.10 1830 ---- 285.10B 268.10A 285.10B 280.90 +9.80 271.10 1835 ---- 281.00B 264.10A 281.00B 276.80 +9.70 267.10 1840 ---- 276.90B 260.10A 276.90B 272.70 +9.60 263.10 1845 ---- 272.80B 256.20A 272.80B 268.70 +9.60 259.10 1850 ---- 268.80B 252.30A 268.80B 264.70 +9.50 255.20 2 1855 ---- 264.80B 248.40A 264.80B 260.70 +9.40 251.30 1860 ---- 260.90B 244.50A 260.90B 256.80 +9.30 247.50 1865 ---- 256.90B 240.70A 256.90B 252.90 +9.20 243.70 1870 ---- 253.00B 237.00A 253.00B 249.00 +9.10 239.90 1875 ---- 249.20B 233.20A 249.20B 245.20 +9.10 236.10 1 1880 ---- 245.30B 229.50A 245.30B 241.40 +9.00 232.40 1885 ---- 241.50B 225.80A 241.50B 237.60 +8.90 228.70 1890 ---- 237.80B 222.20A 237.80B 233.90 +8.80 225.10 1895 ---- 234.10B 218.60A 234.10B 230.20 +8.70 221.50 1900 ---- 230.40B 215.00A 230.40B 226.50 +8.60 217.90 8 1905 ---- 226.70B 211.50A 226.70B 222.90 +8.50 214.40 1910 ---- 223.10B 208.00A 223.10B 219.30 +8.40 210.90 1915 ---- 219.50B 204.60A 219.50B 215.80 +8.40 207.40 1920 ---- 216.00B 201.20A 216.00B 212.30 +8.30 204.00 1925 ---- 212.50B 197.80A 212.50B 208.80 +8.10 200.70 1930 ---- 209.00B 194.50A 209.00B 205.40 +8.10 197.30 1935 ---- 205.60B 191.20A 205.60B 202.00 +8.00 194.00 1940 ---- 202.20B 188.00A 202.20B 198.60 +7.80 190.80 1945 ---- 198.90B 184.80A 198.90B 195.30 +7.70 187.60 1950 ---- 195.60B 181.60A 195.60B 192.00 +7.60 184.40 165 1955 ---- 192.30B 178.50A 192.30B 188.80 +7.50 181.30 1960 ---- 189.10B 175.40A 189.10B 185.60 +7.40 178.20 1965 ---- 185.90B 172.40A 185.90B 182.40 +7.20 175.20 1970 ---- 182.70B 169.40A 182.70B 179.30 +7.10 172.20 1975 ---- 179.60B 166.40A 179.60B 176.20 +7.00 169.20 1980 ---- 176.60B 163.50A 176.60B 173.20 +6.90 166.30 3 1985 ---- 173.50B 160.60A 173.50B 170.20 +6.80 163.40 3 1990 ---- 170.60B 157.80A 170.60B 167.20 +6.60 160.60 1995 ---- 167.60B 155.00A 167.60B 164.30 +6.50 157.80 2000 ---- 164.70B 152.30A 164.70B 161.40 +6.40 155.00 268 2005 ---- 161.80B 149.60A 161.80B 158.60 +6.30 152.30 2010 ---- 159.00B 146.90A 159.00B 155.80 +6.20 149.60 2015 ---- 156.30B 144.30A 156.30B 153.00 +6.00 147.00 2020 ---- 153.50B 141.70A 153.50B 150.30 +5.90 144.40 3 2025 ---- 150.80B 139.20A 150.80B 147.70 +5.90 141.80 2030 ---- 148.20B 136.70A 148.20B 145.00 +5.70 139.30 2035 ---- 145.60B 134.20A 145.60B 142.50 +5.60 136.90 2040 ---- 143.00B 131.80A 143.00B 139.90 +5.50 134.40 1 2045 ---- 140.40B 129.40A 140.40B 137.40 +5.30 132.10 2050 ---- 138.00B 127.10A 138.00B 134.90 +5.20 30 129.70 66 5664 2055 ---- 135.50B 124.80A 135.50B 132.50 +5.10 127.40 79 2060 ---- 133.10B 122.50A 133.10B 130.10 +5.00 125.10 2065 ---- 130.70B 120.30A 130.70B 127.80 +4.90 122.90 2070 ---- 128.40B 118.20A 128.40B 125.50 +4.80 120.70 2075 ---- 126.10B 116.00A 126.10B 123.20 +4.60 118.60 2080 ---- 123.80B 113.90A 123.80B 121.00 +4.60 116.40 2085 ---- 121.60B 111.90A 121.60B 118.80 +4.40 114.40 2090 ---- 119.50B 109.80A 119.50B 116.70 +4.40 112.30 2095 ---- 117.30B 107.90A 117.30B 114.60 +4.30 110.30 2100 ---- 115.20B 105.90A 115.20B 112.50 +4.10 30 108.40 86 3687 2105 ---- 113.20B 104.00A 113.20B 110.50 +4.00 106.50 2110 ---- 111.20B 102.10A 111.20B 108.50 +3.90 104.60 1 2115 ---- 109.20B 100.30A 109.20B 106.60 +3.90 102.70 2120 ---- 107.20B 98.50A 107.20B 104.70 +3.80 100.90 810 2125 ---- 105.30B 96.70A 105.30B 102.80 +3.70 99.10 2130 ---- 103.40B 95.00A 103.40B 101.00 +3.60 97.40 10 2135 ---- 101.60B 93.30A 101.60B 99.20 +3.50 95.70 2140 ---- 99.80B 91.60A 99.80B 97.40 +3.40 94.00 2145 ---- 98.00B 90.00A 98.00B 95.70 +3.40 92.30 2150 ---- 96.30B 88.40A 96.30B 94.00 +3.30 90.70 20 499 2155 ---- 94.60B 86.80A 94.60B 92.30 +3.20 89.10 2160 ---- 92.90B 85.30A 92.90B 90.70 +3.10 87.60 2165 ---- 91.30B 83.80A 91.30B 89.10 +3.10 86.00 2170 ---- 89.70B 82.30A 89.70B 87.50 +2.90 84.60 2175 ---- 88.10B 80.90A 88.10B 86.00 +2.90 83.10 2 2180 ---- 86.60B 79.50A 86.60B 84.50 +2.90 81.60 2 2185 ---- 85.10B 78.10A 85.10B 83.00 +2.80 80.20 2190 ---- 83.60B 76.70A 83.60B 81.60 +2.70 78.90 1 2195 ---- 82.10B 75.40A 82.10B 80.20 +2.70 77.50 2200 ---- 80.70B 74.10A 80.70B 78.80 +2.60 520 76.20 25 390 2205 ---- 79.30B 72.80A 79.30B 77.40 +2.50 74.90 2210 ---- 77.90B 71.50A 77.90B 76.10 +2.50 73.60 1 2215 ---- 76.60B 70.30A 76.60B 74.80 +2.50 72.30 2220 ---- 75.30B 69.10A 75.30B 73.50 +2.40 71.10 2225 ---- 74.00B 67.90A 74.00B 72.20 +2.30 69.90 2230 ---- 72.70B 66.70A 72.70B 71.00 +2.30 68.70 2235 ---- 71.50B 65.60A 71.50B 69.80 +2.20 67.60 2240 ---- 70.30B 64.40A 70.30B 68.60 +2.20 66.40 2245 ---- 69.10B 63.30A 69.10B 67.40 +2.10 65.30 2250 ---- 67.90B 62.20A 67.90B 66.30 +2.10 1225 64.20 1 2255 ---- 66.80B 61.20A 66.80B 65.20 +2.00 63.20 2260 ---- 65.70B 60.20A 65.70B 64.10 +2.00 62.10 2265 ---- 64.60B 59.20A 64.60B 63.00 +1.90 61.10 2270 ---- 63.50B 58.20A 63.50B 62.00 +1.90 60.10 2275 ---- 62.50B 57.20A 62.50B 61.00 +1.90 59.10 2280 ---- 61.40B 56.30A 61.40B 59.90 +1.80 58.10 2285 ---- 60.40B 55.30A 60.40B 59.00 +1.80 57.20 2290 ---- 59.40B 54.40A 59.40B 58.00 +1.80 56.20 1 2295 ---- 58.40B 53.50A 58.40B 57.00 +1.70 55.30 2300 ---- 57.50B 52.60A 57.50B 56.10 +1.70 54.40 273 2305 ---- 56.50B 51.80A 56.50B 55.20 +1.70 53.50 2310 ---- 55.60B 50.90A 55.60B 54.30 +1.60 52.70 2315 ---- 54.70B 50.10A 54.70B 53.40 +1.60 51.80 2320 ---- 53.80B 49.30A 53.80B 52.50 +1.50 51.00 2325 ---- 52.90B 48.50A 52.90B 51.70 +1.50 50.20 1 2330 ---- 52.10B 47.70A 52.10B 50.80 +1.40 49.40 2340 ---- 50.40B 46.20A 50.40B 49.20 +1.40 47.80 2350 ---- 48.80B 44.70A 48.80B 47.70 +1.40 46.30 1 251 2360 ---- 47.30B 43.30A 47.30B 46.20 +1.30 44.90 1 2370 ---- 45.80B 42.00A 45.80B 44.70 +1.20 43.50 2375 ---- 45.00B 41.30A 45.00B 44.00 +1.20 42.80 1 2380 ---- 44.30B 40.70A 44.30B 43.30 +1.20 42.10 2390 ---- 43.00B 39.40A 43.00B 42.00 +1.20 40.80 2400 ---- 41.70B 38.20A 41.70B 40.70 +1.10 10 39.60 712 2410 ---- 40.40B 37.10A 40.40B 39.50 +1.10 38.40 2420 ---- 39.20B 35.90A 39.20B 38.30 +1.10 37.20 2425 ---- 38.60B 35.40A 38.60B 37.70 +1.10 36.60 1 26 2450 ---- 35.80B 32.80A 35.80B 34.90 +.90 34.00 22 235 2475 ---- 33.20B 30.50A 33.20B 32.40 +.90 31.50 1 1 2500 ---- 30.90B 28.40A 30.90B 30.10 +.80 29.30 1 269 2525 ---- 28.70B 26.40A 28.70B 28.00 +.80 27.20 136 2550 ---- 26.80B 24.60A 26.80B 26.10 +.70 25.40 1 1 2575 ---- 25.00B 23.00A 25.00B 24.30 +.60 23.70 2600 ---- 23.30B 21.50A 23.30B 22.70 +.60 22.10 1 221 2700 ---- 17.90B 16.60A 17.90B 17.40 +.30 17.10 177 3000 ---- ---- ---- 8.40A 8.70 ---- ---- 3500 ---- ---- ---- 3.60A 3.50 ---- ---- 4000 ---- ---- ---- 1.90A 1.80 ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 842.20 +12.60 829.60 1275 ---- ---- ---- ---- 817.20 +12.60 804.60 1300 ---- ---- ---- ---- 792.20 +12.60 779.60 1325 ---- ---- ---- ---- 767.20 +12.60 754.60 1350 ---- ---- ---- ---- 742.20 +12.60 729.60 1375 ---- ---- ---- ---- 717.20 +12.60 704.60 1400 ---- ---- ---- ---- 692.20 +12.60 679.60 1425 ---- ---- ---- ---- 667.20 +12.60 654.60 1430 ---- ---- ---- ---- 662.20 +12.60 649.60 1440 ---- ---- ---- ---- 652.20 +12.60 639.60 1450 ---- ---- ---- ---- 642.20 +12.60 629.60 1460 ---- ---- ---- ---- 632.20 +12.60 619.60 1470 ---- ---- ---- ---- 622.20 +12.60 609.60 1475 ---- ---- ---- ---- 617.20 +12.60 604.60 1480 ---- ---- ---- ---- 612.20 +12.60 599.60 1490 ---- ---- ---- ---- 602.20 +12.60 589.60 1500 ---- ---- ---- ---- 592.20 +12.60 579.60 1510 ---- ---- ---- ---- 582.20 +12.60 569.60 1520 ---- ---- ---- ---- 572.20 +12.60 559.60 1525 ---- ---- ---- ---- 567.20 +12.60 554.60 1530 ---- ---- ---- ---- 562.20 +12.60 549.60 1535 ---- ---- ---- ---- 557.20 +12.60 544.60 1540 ---- ---- ---- ---- 552.20 +12.60 539.60 1545 ---- ---- ---- ---- 547.20 +12.60 534.60 1550 ---- 545.50B 526.50A 545.50B 542.20 +12.60 529.60 1555 ---- ---- ---- ---- 537.20 +12.60 524.60 1560 ---- ---- ---- ---- 532.20 +12.60 519.60 1565 ---- ---- ---- ---- 527.20 +12.50 514.70 1570 ---- ---- ---- ---- 522.20 +12.50 509.70 1575 ---- 521.40B 501.80A 521.40B 517.20 +12.40 504.80 1580 ---- ---- ---- ---- 512.20 +12.40 499.80 1585 ---- ---- ---- ---- 507.30 +12.40 494.90 1590 ---- ---- ---- ---- 502.30 +12.30 490.00 1595 ---- ---- ---- ---- 497.40 +12.30 485.10 1600 ---- 496.80B 477.50A 496.80B 492.50 +12.20 480.30 1605 ---- ---- ---- ---- 487.60 +12.20 475.40 1610 ---- ---- ---- ---- 482.70 +12.10 470.60 1615 ---- ---- ---- ---- 477.80 +12.10 465.70 1620 ---- ---- ---- ---- 472.90 +12.00 460.90 1625 ---- 472.50B 453.40A 472.50B 468.10 +12.00 456.10 1630 ---- ---- ---- ---- 463.30 +12.00 451.30 1635 ---- ---- ---- ---- 458.50 +12.00 446.50 1640 ---- ---- ---- ---- 453.70 +11.90 441.80 1645 ---- ---- ---- ---- 448.90 +11.90 437.00 1650 ---- 448.60B 429.70A 448.60B 444.10 +11.80 432.30 3 1655 ---- ---- ---- ---- 439.40 +11.80 427.60 1660 ---- ---- ---- ---- 434.60 +11.70 422.90 1665 ---- ---- ---- ---- 429.90 +11.70 418.20 1670 ---- ---- ---- ---- 425.20 +11.70 413.50 1675 ---- 425.00B 406.20A 425.00B 420.50 +11.60 408.90 1680 ---- ---- ---- ---- 415.80 +11.50 404.30 1685 ---- ---- ---- ---- 411.20 +11.60 399.60 1690 ---- ---- ---- ---- 406.50 +11.50 395.00 1695 ---- ---- ---- ---- 401.90 +11.40 390.50 1700 ---- 401.80B 383.30A 401.80B 397.30 +11.40 385.90 17 1705 ---- ---- ---- ---- 392.70 +11.30 381.40 1710 ---- ---- ---- ---- 388.10 +11.30 376.80 1 1715 ---- ---- ---- ---- 383.50 +11.20 372.30 1720 ---- ---- ---- ---- 379.00 +11.20 367.80 1725 ---- 378.90B 360.70A 378.90B 374.40 +11.00 363.40 1730 ---- 363.20B 356.20A 363.20B 369.90 +11.00 358.90 1735 ---- 363.50B 351.80A 363.50B 365.40 +10.90 354.50 1740 ---- 364.40B 347.40A 364.40B 361.00 +10.90 350.10 1745 ---- 361.00B 343.00A 361.00B 356.50 +10.80 345.70 1750 ---- 356.50B 338.60A 356.50B 352.10 +10.80 341.30 1755 ---- 352.10B 334.30A 352.10B 347.70 +10.70 337.00 1760 ---- 347.70B 329.90A 347.70B 343.30 +10.60 332.70 1765 ---- 343.40B 325.60A 343.40B 338.90 +10.50 328.40 1770 ---- 339.00B 321.30A 339.00B 334.60 +10.50 324.10 1775 ---- 334.70B 317.10A 334.70B 330.30 +10.40 319.90 1780 ---- 330.40B 312.90A 330.40B 326.00 +10.40 315.60 1785 ---- 326.10B 308.60A 326.10B 321.70 +10.20 311.50 1790 ---- 321.80B 304.50A 321.80B 317.50 +10.20 307.30 1795 ---- 317.60B 300.30A 317.60B 313.30 +10.20 303.10 1800 ---- 313.40B 296.20A 313.40B 309.10 +10.10 299.00 1 1805 ---- 309.20B 292.10A 309.20B 304.90 +10.00 294.90 1810 ---- 305.00B 288.00A 305.00B 300.80 +9.90 290.90 1815 ---- 300.90B 284.00A 300.90B 296.70 +9.90 286.80 1820 ---- 296.80B 280.00A 296.80B 292.60 +9.80 282.80 1825 ---- 292.70B 276.00A 292.70B 288.60 +9.70 278.90 1 1830 ---- 288.70B 272.10A 288.70B 284.50 +9.60 274.90 1835 ---- 284.60B 268.20A 284.60B 280.60 +9.60 271.00 1840 ---- 280.70B 264.30A 280.70B 276.60 +9.50 267.10 1845 ---- 276.70B 260.40A 276.70B 272.70 +9.40 263.30 1850 ---- 272.80B 256.60A 272.80B 268.80 +9.40 259.40 12 1855 ---- 268.90B 252.80A 268.90B 264.90 +9.20 255.70 1860 ---- 265.00B 249.10A 265.00B 261.00 +9.10 251.90 1865 ---- 261.20B 245.40A 261.20B 257.20 +9.00 248.20 1870 ---- 257.40B 241.70A 257.40B 253.50 +9.00 244.50 1875 ---- 253.60B 238.00A 253.60B 249.70 +8.90 240.80 1880 ---- 249.90B 234.40A 249.90B 246.00 +8.80 237.20 1885 ---- 246.20B 230.80A 246.20B 242.30 +8.70 233.60 1890 ---- 242.50B 227.30A 242.50B 238.70 +8.60 230.10 1895 ---- 238.90B 223.80A 238.90B 235.10 +8.50 226.60 1900 ---- 235.30B 220.30A 235.30B 231.50 +8.40 223.10 2 1905 ---- 231.70B 216.90A 231.70B 228.00 +8.30 219.70 6 1910 ---- 228.20B 213.50A 228.20B 224.50 +8.20 216.30 1915 ---- 224.70B 210.10A 224.70B 221.00 +8.10 212.90 1920 ---- 221.30B 206.80A 221.30B 217.60 +8.00 209.60 1925 ---- 217.80B 203.50A 217.80B 214.20 +7.90 206.30 500 1930 ---- 214.50B 200.30A 214.50B 210.80 +7.80 203.00 1935 ---- 211.10B 197.10A 211.10B 207.50 +7.70 199.80 1940 ---- 207.80B 193.90A 207.80B 204.30 +7.70 196.60 10 1945 ---- 204.60B 190.80A 204.60B 201.00 +7.50 193.50 1950 ---- 201.30B 187.70A 201.30B 197.80 +7.40 190.40 1955 ---- 198.10B 184.70A 198.10B 194.70 +7.30 187.40 12 1960 ---- 195.00B 181.70A 195.00B 191.60 +7.30 184.30 1965 ---- 191.90B 178.70A 191.90B 188.50 +7.10 181.40 1970 ---- 188.80B 175.70A 188.80B 185.40 +7.00 178.40 1975 ---- 185.80B 172.90A 185.80B 182.40 +6.90 175.50 1980 ---- 182.80B 170.00A 182.80B 179.50 +6.80 172.70 1985 ---- 179.80B 167.20A 179.80B 176.50 +6.60 169.90 24 1990 ---- 176.90B 164.40A 176.90B 173.70 +6.60 167.10 1995 ---- 174.00B 161.70A 174.00B 170.80 +6.50 164.30 2000 ---- 171.20B 159.00A 171.20B 168.00 +6.40 161.60 451 2005 ---- 168.40B 156.30A 168.40B 165.20 +6.20 159.00 2010 ---- 165.60B 153.70A 165.60B 162.50 +6.20 156.30 2015 ---- 162.90B 151.20A 162.90B 159.80 +6.10 153.70 2020 ---- 160.20B 148.60A 160.20B 157.10 +5.90 151.20 137 2025 ---- 157.60B 146.10A 157.60B 154.50 +5.80 148.70 2030 ---- 155.00B 143.70A 155.00B 151.90 +5.70 146.20 2035 ---- 152.40B 141.20A 152.40B 149.40 +5.60 143.80 2040 ---- 149.90B 138.90A 149.90B 146.90 +5.50 141.40 2045 ---- 147.40B 136.50A 147.40B 144.40 +5.40 139.00 2050 ---- 144.90B 134.20A 144.90B 142.00 +5.30 136.70 456 2055 ---- 142.50B 131.90A 142.50B 139.60 +5.20 134.40 107 2060 ---- 140.10B 129.70A 140.10B 137.30 +5.10 132.20 11 2065 ---- 137.80B 127.50A 137.80B 134.90 +4.90 130.00 17 2070 ---- 135.50B 125.40A 135.50B 132.70 +4.90 127.80 1 2075 ---- 133.20B 123.20A 133.20B 130.40 +4.70 125.70 7 2080 ---- 131.00B 121.20A 131.00B 128.20 +4.60 123.60 2085 ---- 128.80B 119.10A 128.80B 126.10 +4.60 121.50 2090 ---- 126.60B 117.10A 126.60B 123.90 +4.40 119.50 2095 ---- 124.50B 115.10A 124.50B 121.90 +4.40 117.50 2100 ---- 122.40B 113.20A 122.40B 119.80 +4.20 115.60 609 2105 ---- 120.40B 111.30A 120.40B 117.80 +4.10 113.70 2 2110 ---- 118.40B 109.40A 118.40B 115.80 +4.00 111.80 2 2115 ---- 116.40B 107.60A 116.40B 113.90 +4.00 109.90 2120 ---- 114.40B 105.80A 114.40B 112.00 +3.90 108.10 300 2125 ---- 112.50B 104.00A 112.50B 110.10 +3.80 106.30 74 2130 ---- 110.70B 102.20A 110.70B 108.30 +3.70 104.60 2135 ---- 108.80B 100.50A 108.80B 106.50 +3.70 102.80 2140 ---- 107.00B 98.90A 107.00B 104.70 +3.60 101.10 2145 ---- 105.20B 97.20A 105.20B 103.00 +3.50 99.50 2150 ---- 103.50B 95.60A 103.50B 101.30 +3.50 97.80 505 2155 ---- 101.80B 94.00A 101.80B 99.60 +3.40 96.20 2160 ---- 100.10B 92.40A 100.10B 97.90 +3.20 94.70 1 2165 ---- 98.50B 90.90A 98.50B 96.30 +3.20 93.10 2170 ---- 96.80B 89.40A 96.80B 94.70 +3.10 91.60 2175 ---- 95.20B 87.90A 95.20B 93.20 +3.10 90.10 2180 ---- 93.70B 86.50A 93.70B 91.60 +3.00 88.60 2185 ---- 92.20B 85.10A 92.20B 90.10 +2.90 87.20 2190 ---- 90.60B 83.70A 90.60B 88.70 +2.90 85.80 2195 ---- 89.20B 82.30A 89.20B 87.20 +2.80 84.40 2200 ---- 87.70B 81.00A 87.70B 85.80 +2.70 83.10 401 2205 ---- 86.30B 79.70A 86.30B 84.40 +2.70 81.70 2210 ---- 84.90B 78.40A 84.90B 83.00 +2.60 80.40 2215 ---- 83.50B 77.10A 83.50B 81.70 +2.60 79.10 2220 ---- 82.20B 75.90A 82.20B 80.40 +2.50 77.90 2225 ---- 80.90B 74.70A 80.90B 79.10 +2.50 76.60 2230 ---- 79.60B 73.50A 79.60B 77.80 +2.40 75.40 2235 ---- 78.30B 72.30A 78.30B 76.60 +2.40 74.20 2240 ---- 77.10B 71.20A 77.10B 75.30 +2.20 73.10 2245 ---- 75.80B 70.00A 75.80B 74.10 +2.20 71.90 2250 ---- 74.60B 68.90A 74.60B 73.00 +2.20 70.80 167 2255 ---- 73.50B 67.80A 73.50B 71.80 +2.10 69.70 2260 ---- 72.30B 66.70A 72.30B 70.70 +2.10 68.60 2265 ---- 71.20B 65.70A 71.20B 69.60 +2.10 67.50 2270 ---- 70.10B 64.60A 70.10B 68.50 +2.00 66.50 2275 ---- 69.00B 63.60A 69.00B 67.40 +1.90 65.50 2280 ---- 67.90B 62.60A 67.90B 66.40 +1.90 64.50 2285 ---- 66.90B 61.70A 66.90B 65.30 +1.80 63.50 2290 ---- 65.80B 60.70A 65.80B 64.30 +1.80 62.50 2295 ---- 64.80B 59.80A 64.80B 63.30 +1.70 61.60 2300 63.30 64.00 58.90A 61.90A 62.40 +1.80 80 60.60 1235 2305 ---- 62.80B 58.00A 62.80B 61.40 +1.70 59.70 2310 ---- 61.90B 57.10A 61.90B 60.50 +1.70 58.80 2315 ---- 60.90B 56.20A 60.90B 59.60 +1.70 57.90 2320 ---- 60.00B 55.40A 60.00B 58.70 +1.60 57.10 2325 ---- 59.10B 54.50A 59.10B 57.80 +1.60 56.20 535 2330 ---- 58.20B 53.70A 58.20B 56.90 +1.50 55.40 2340 ---- 56.50B 52.10A 56.50B 55.20 +1.50 53.70 2350 ---- 54.80B 50.60A 54.80B 53.60 +1.40 52.20 1249 2360 ---- 53.20B 49.10A 53.20B 52.00 +1.30 50.70 2370 ---- 51.60B 47.70A 51.60B 50.50 +1.30 49.20 2375 ---- 50.80B 47.00A 50.80B 49.80 +1.30 48.50 89 2380 ---- 50.10B 46.30A 50.10B 49.10 +1.30 47.80 2390 ---- 48.60B 45.00A 48.60B 47.60 +1.20 46.40 2400 ---- 47.20B 43.70A 47.20B 46.30 +1.20 45.10 274 2410 ---- 45.90B 42.40A 45.90B 45.00 +1.20 43.80 2420 ---- 44.60B 41.30A 44.60B 43.70 +1.10 42.60 2425 ---- 43.90B 40.70A 43.90B 43.10 +1.10 42.00 8 2450 ---- 41.00B 37.90A 41.00B 40.10 +1.00 39.10 202 2475 ---- 38.20B 35.40A 38.20B 37.40 +.90 36.50 2500 ---- 35.70B 33.10A 35.70B 35.00 +1.00 34.00 1 294 2525 ---- 33.40B 31.00A 33.40B 32.70 +.90 31.80 3 2550 ---- 31.30B 29.00A 31.30B 30.60 +.80 29.80 2575 ---- 29.30B 27.20A 29.30B 28.60 +.70 27.90 2600 ---- 27.50B 25.50A 27.50B 26.90 +.70 26.20 105 2800 ---- 17.10B 16.00A 17.10B 16.70 +.40 16.30 701 3000 ---- 11.20B 10.70A 10.70A 11.00 +.10 10.90 130 3500 ---- ---- ---- 4.70A 4.60 ---- ---- 4000 ---- ---- ---- 2.50A 2.40 ---- ---- OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 858.90 +12.80 846.10 1275 ---- ---- ---- ---- 833.90 +12.80 821.10 1300 ---- ---- ---- ---- 808.90 +12.80 796.10 1325 ---- ---- ---- ---- 783.90 +12.80 771.10 1350 ---- ---- ---- ---- 758.90 +12.80 746.10 1375 ---- ---- ---- ---- 733.90 +12.80 721.10 1400 ---- ---- ---- ---- 708.90 +12.80 696.10 1425 ---- ---- ---- ---- 683.90 +12.80 671.10 1440 ---- ---- ---- ---- 668.90 +12.80 656.10 1450 ---- ---- ---- ---- 658.90 +12.80 646.10 1460 ---- ---- ---- ---- 648.90 +12.80 636.10 1470 ---- ---- ---- ---- 638.90 +12.80 626.10 1475 ---- ---- ---- ---- 633.90 +12.80 621.10 1480 ---- ---- ---- ---- 628.90 +12.80 616.10 1490 ---- ---- ---- ---- 618.90 +12.80 606.10 1500 ---- ---- ---- ---- 608.90 +12.80 596.10 1510 ---- ---- ---- ---- 598.90 +12.80 586.10 1520 ---- ---- ---- ---- 588.90 +12.80 576.10 1525 ---- 576.90B ---- 576.90B 583.90 +12.80 571.10 1530 ---- ---- ---- ---- 578.90 +12.80 566.10 1540 ---- ---- ---- ---- 568.90 +12.80 556.10 1545 ---- ---- ---- ---- 563.90 +12.80 551.10 1550 ---- 562.90B 543.20A 562.90B 558.90 +12.80 546.10 1555 ---- ---- ---- ---- 553.90 +12.70 541.20 1560 ---- ---- ---- ---- 548.90 +12.70 536.20 1565 ---- ---- ---- ---- 543.90 +12.60 531.30 1570 ---- ---- ---- ---- 538.90 +12.60 526.30 1575 ---- 538.00B 518.70A 538.00B 534.00 +12.60 521.40 1580 ---- ---- ---- ---- 529.00 +12.50 516.50 1585 ---- ---- ---- ---- 524.10 +12.50 511.60 1590 ---- ---- ---- ---- 519.20 +12.50 506.70 1595 ---- ---- ---- ---- 514.20 +12.30 501.90 1600 ---- 513.50B 494.40A 513.50B 509.40 +12.40 497.00 1605 ---- ---- ---- ---- 504.50 +12.30 492.20 1610 ---- ---- ---- ---- 499.60 +12.20 487.40 1615 ---- ---- ---- ---- 494.80 +12.20 482.60 1620 ---- ---- ---- ---- 489.90 +12.10 477.80 1625 ---- 489.30B 470.40A 489.30B 485.10 +12.10 473.00 1630 ---- ---- ---- ---- 480.30 +12.10 468.20 1635 ---- ---- ---- ---- 475.60 +12.10 463.50 1640 ---- ---- ---- ---- 470.80 +12.00 458.80 1645 ---- ---- ---- ---- 466.00 +12.00 454.00 1650 ---- 465.50B 446.80A 465.50B 461.30 +12.00 449.30 1655 ---- ---- ---- ---- 456.60 +11.90 444.70 1660 ---- ---- ---- ---- 451.90 +11.90 440.00 1665 ---- ---- ---- ---- 447.20 +11.90 435.30 1670 ---- ---- ---- ---- 442.50 +11.80 430.70 1675 ---- 442.00B 423.60A 442.00B 437.80 +11.70 426.10 1680 ---- ---- ---- ---- 433.20 +11.70 421.50 1685 ---- ---- ---- ---- 428.50 +11.60 416.90 1690 ---- ---- ---- ---- 423.90 +11.60 412.30 1695 ---- ---- ---- ---- 419.30 +11.60 407.70 1700 ---- 418.90B 400.70A 418.90B 414.70 +11.50 403.20 1705 ---- ---- ---- ---- 410.20 +11.50 398.70 1710 ---- ---- ---- ---- 405.60 +11.40 394.20 1715 ---- ---- ---- ---- 401.10 +11.40 389.70 1720 ---- ---- ---- ---- 396.60 +11.40 385.20 1725 ---- 396.20B 378.30A 396.20B 392.00 +11.20 380.80 1730 ---- 385.70B 373.80A 385.70B 387.60 +11.20 376.40 1735 ---- 387.20B 369.40A 387.20B 383.10 +11.20 371.90 1740 ---- 382.80B 365.00A 382.80B 378.60 +11.00 367.60 1745 ---- 378.30B 360.70A 378.30B 374.20 +11.00 363.20 1750 ---- 373.90B 356.30A 373.90B 369.80 +10.90 358.90 1755 ---- 369.50B 352.00A 369.50B 365.40 +10.90 354.50 1760 ---- 365.20B 347.70A 365.20B 361.10 +10.90 350.20 1765 ---- 360.80B 343.40A 360.80B 356.70 +10.70 346.00 1770 ---- 356.50B 339.10A 356.50B 352.40 +10.70 341.70 1775 ---- 352.20B 334.90A 352.20B 348.10 +10.60 337.50 1780 ---- 347.90B 330.70A 347.90B 343.80 +10.50 333.30 1785 ---- 343.60B 326.50A 343.60B 339.60 +10.50 329.10 1790 ---- 339.40B 322.30A 339.40B 335.30 +10.40 324.90 1795 ---- 335.10B 318.20A 335.10B 331.10 +10.30 320.80 1800 ---- 330.90B 314.10A 330.90B 327.00 +10.30 316.70 1805 ---- 326.80B 310.00A 326.80B 322.80 +10.20 312.60 1810 ---- 322.60B 306.00A 322.60B 318.70 +10.10 308.60 1815 ---- 318.50B 301.90A 318.50B 314.60 +10.00 304.60 1820 ---- 314.40B 297.90A 314.40B 310.50 +9.90 300.60 1825 ---- 310.40B 294.00A 310.40B 306.50 +9.90 296.60 1830 ---- 306.30B 290.00A 306.30B 302.40 +9.70 292.70 1835 ---- 302.30B 286.10A 302.30B 298.50 +9.70 288.80 1840 ---- 298.30B 282.20A 298.30B 294.50 +9.60 284.90 1845 ---- 294.40B 278.40A 294.40B 290.60 +9.60 281.00 1850 ---- 290.40B 274.60A 290.40B 286.70 +9.50 277.20 1855 ---- 286.50B 270.80A 286.50B 282.80 +9.40 273.40 1860 ---- 282.70B 267.00A 282.70B 278.90 +9.20 269.70 1865 ---- 278.80B 263.30A 278.80B 275.10 +9.20 265.90 1870 ---- 275.00B 259.60A 275.00B 271.40 +9.20 262.20 1875 ---- 271.30B 255.90A 271.30B 267.60 +9.00 258.60 1880 ---- 267.50B 252.30A 267.50B 263.90 +9.00 254.90 1885 ---- 263.80B 248.70A 263.80B 260.20 +8.90 251.30 1890 ---- 260.10B 245.20A 260.10B 256.50 +8.70 247.80 1895 ---- 256.50B 241.60A 256.50B 252.90 +8.70 244.20 1900 ---- 252.90B 238.10A 252.90B 249.30 +8.60 240.70 1905 ---- 249.30B 234.70A 249.30B 245.80 +8.50 237.30 1910 ---- 245.70B 231.30A 245.70B 242.30 +8.40 233.90 1915 ---- 242.20B 227.90A 242.20B 238.80 +8.30 230.50 1920 ---- 238.80B 224.50A 238.80B 235.30 +8.20 227.10 1925 ---- 235.30B 221.20A 235.30B 231.90 +8.10 223.80 1930 ---- 231.90B 217.90A 231.90B 228.50 +8.00 220.50 1935 ---- 228.50B 214.70A 228.50B 225.20 +7.90 217.30 1940 ---- 225.20B 211.50A 225.20B 221.90 +7.90 214.00 1945 ---- 221.90B 208.30A 221.90B 218.60 +7.70 210.90 1950 ---- 218.60B 205.20A 218.60B 215.40 +7.70 207.70 1955 ---- 215.40B 202.10A 215.40B 212.20 +7.60 204.60 1960 ---- 212.20B 199.00A 212.20B 209.00 +7.40 201.60 1965 ---- 209.00B 196.00A 209.00B 205.90 +7.40 198.50 1970 ---- 205.90B 193.00A 205.90B 202.80 +7.20 195.60 1975 ---- 202.80B 190.00A 202.80B 199.70 +7.10 192.60 1980 ---- 199.80B 187.10A 199.80B 196.70 +7.00 189.70 1985 ---- 196.80B 184.30A 196.80B 193.70 +6.90 186.80 1990 ---- 193.80B 181.40A 193.80B 190.80 +6.80 184.00 1995 ---- 190.90B 178.60A 190.90B 187.90 +6.80 181.10 2000 ---- 188.00B 175.90A 188.00B 185.00 +6.60 178.40 2005 ---- 185.10B 173.10A 185.10B 182.20 +6.60 175.60 2010 ---- 182.30B 170.50A 182.30B 179.40 +6.50 172.90 2015 ---- 179.50B 167.80A 179.50B 176.60 +6.30 170.30 2020 ---- 176.70B 165.20A 176.70B 173.90 +6.30 167.60 2025 ---- 174.00B 162.60A 174.00B 171.20 +6.20 165.00 2030 ---- 171.30B 160.10A 171.30B 168.60 +6.10 162.50 2035 ---- 168.70B 157.60A 168.70B 166.00 +6.00 160.00 2040 ---- 166.10B 155.10A 166.10B 163.40 +5.90 157.50 2045 ---- 163.50B 152.70A 163.50B 160.90 +5.90 155.00 2050 ---- 161.00B 150.30A 161.00B 158.40 +5.80 152.60 2055 ---- 158.50B 147.90A 158.50B 155.90 +5.60 150.30 2060 ---- 156.00B 145.60A 156.00B 153.50 +5.60 147.90 2065 ---- 153.60B 143.30A 153.60B 151.10 +5.50 145.60 2070 ---- 151.20B 141.10A 151.20B 148.70 +5.30 143.40 2075 ---- 148.90B 138.90A 148.90B 146.40 +5.30 141.10 2080 ---- 146.50B 136.70A 146.50B 144.10 +5.20 138.90 2085 ---- 144.30B 134.50A 144.30B 141.90 +5.10 136.80 2090 ---- 142.00B 132.40A 142.00B 139.70 +5.00 134.70 2095 ---- 139.80B 130.40A 139.80B 137.50 +4.90 132.60 2100 ---- 137.60B 128.30A 137.60B 135.30 +4.80 130.50 2105 ---- 135.50B 126.30A 135.50B 133.20 +4.70 128.50 2110 ---- 133.40B 124.30A 133.40B 131.20 +4.70 126.50 2115 ---- 131.30B 122.40A 131.30B 129.10 +4.50 124.60 2120 ---- 129.30B 120.50A 129.30B 127.10 +4.40 122.70 1 2125 ---- 127.20B 118.60A 127.20B 125.10 +4.30 120.80 170 2130 ---- 125.30B 116.80A 125.30B 123.20 +4.30 118.90 2135 ---- 123.30B 115.00A 123.30B 121.30 +4.20 117.10 2140 ---- 121.40B 113.20A 121.40B 119.40 +4.10 115.30 2145 ---- 119.50B 111.40A 119.50B 117.50 +3.90 113.60 2150 ---- 117.70B 109.70A 117.70B 115.70 +3.80 111.90 1 2155 ---- 115.90B 108.00A 115.90B 113.90 +3.70 110.20 2160 ---- 114.10B 106.40A 114.10B 112.10 +3.60 108.50 1 2165 ---- 112.30B 104.70A 112.30B 110.40 +3.50 106.90 2170 ---- 110.60B 103.10A 110.60B 108.70 +3.40 105.30 2175 ---- 108.90B 101.60A 108.90B 107.10 +3.40 103.70 2180 ---- 107.30B 100.00A 107.30B 105.40 +3.30 102.10 2185 ---- 105.60B 98.50A 105.60B 103.80 +3.20 100.60 2190 ---- 104.00B 97.00A 104.00B 102.20 +3.10 99.10 2195 ---- 102.50B 95.50A 102.50B 100.70 +3.10 97.60 2200 ---- 100.90B 94.10A 100.90B 99.10 +2.90 96.20 3951 2205 ---- 99.40B 92.70A 99.40B 97.60 +2.90 94.70 2210 ---- 97.90B 91.30A 97.90B 96.20 +2.90 93.30 2215 ---- 96.40B 89.90A 96.40B 94.70 +2.70 92.00 2220 ---- 95.00B 88.60A 95.00B 93.30 +2.70 90.60 2225 ---- 93.50B 87.30A 93.50B 91.90 +2.60 89.30 2230 ---- 92.20B 86.00A 92.20B 90.50 +2.60 87.90 2235 ---- 90.80B 84.70A 90.80B 89.20 +2.50 86.70 2240 ---- 89.40B 83.40A 89.40B 87.90 +2.50 85.40 2245 ---- 88.10B 82.20A 88.10B 86.60 +2.50 84.10 2250 ---- 86.80B 81.00A 86.80B 85.30 +2.40 82.90 2255 ---- 85.50B 79.80A 85.50B 84.00 +2.30 81.70 2260 ---- 84.30B 78.70A 84.30B 82.80 +2.30 80.50 2265 ---- 83.00B 77.50A 83.00B 81.60 +2.20 79.40 2270 ---- 81.80B 76.40A 81.80B 80.40 +2.20 78.20 2275 ---- 80.60B 75.30A 80.60B 79.20 +2.10 77.10 2280 ---- 79.50B 74.20A 79.50B 78.10 +2.10 76.00 2285 ---- 78.30B 73.00A 78.30B 77.00 +2.10 74.90 2290 ---- 77.20B 72.00A 77.20B 75.90 +2.00 73.90 2295 ---- 76.10B 71.00A 76.10B 74.80 +2.00 72.80 2300 ---- 75.00B 70.00A 75.00B 73.70 +1.90 71.80 2305 ---- 73.90B 69.00A 73.90B 72.70 +1.90 70.80 2310 ---- 72.90B 68.00A 72.90B 71.60 +1.80 69.80 2315 ---- 71.90B 67.00A 71.90B 70.60 +1.80 68.80 2320 ---- 70.90B 66.10A 70.90B 69.60 +1.80 67.80 2325 ---- 69.90B 65.20A 69.90B 68.70 +1.80 66.90 2330 ---- 68.90B 64.30A 68.90B 67.70 +1.70 66.00 2335 ---- 67.90B 63.40A 67.90B 66.80 +1.70 65.10 2340 ---- 67.00B 62.50A 67.00B 65.80 +1.60 64.20 2345 ---- 66.00B 61.60A 66.00B 64.90 +1.60 63.30 2350 ---- 65.10B 60.80A 65.10B 64.00 +1.60 62.40 2360 ---- 63.30B 59.10A 63.30B 62.30 +1.60 60.70 2370 ---- 61.60B 57.50A 61.60B 60.60 +1.50 59.10 2375 ---- 60.70B 56.70A 60.70B 59.80 +1.50 58.30 2380 ---- 59.90B 56.00A 59.90B 59.00 +1.50 57.50 2390 ---- 58.30B 54.50A 58.30B 57.40 +1.40 56.00 2400 ---- 56.70B 53.00A 56.70B 55.90 +1.40 54.50 36 2410 ---- 55.20B 51.60A 55.20B 54.40 +1.40 53.00 2420 ---- 53.70B 50.20A 53.70B 52.90 +1.30 51.60 2425 ---- 53.00B 49.60A 53.00B 52.20 +1.20 51.00 2430 ---- 52.30B 48.90A 52.30B 51.50 +1.20 50.30 2440 ---- 50.90B 47.70A 50.90B 50.20 +1.20 49.00 2450 ---- 49.60B 46.40A 49.60B 48.90 +1.20 47.70 2475 ---- 46.50B 43.50A 46.50B 45.80 +1.10 44.70 2500 ---- 43.60B 40.90A 43.60B 42.90 +1.00 41.90 1 42 2525 ---- 41.00B 38.40A 41.00B 40.30 +.90 39.40 2550 ---- 38.50B 36.10A 38.50B 37.80 +.80 37.00 2575 ---- 36.20B 34.00A 36.20B 35.60 +.80 34.80 2600 ---- 34.10B 32.00A 34.10B 33.50 +.70 32.80 300 2625 ---- 32.20B 30.20A 32.20B 31.50 +.60 30.90 2975 ---- 15.30B 14.70A 15.30B 14.80 -.10 14.90 10 3000 ---- 14.60B 14.00A 14.00A 14.10 -.20 14.30 3500 ---- ---- ---- 6.40A 6.20 ---- ---- 4000 ---- ---- ---- 3.50A 3.50 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 858.90 +12.80 846.10 1275 ---- ---- ---- ---- 833.90 +12.80 821.10 1300 ---- ---- ---- ---- 808.90 +12.80 796.10 1325 ---- ---- ---- ---- 783.90 +12.80 771.10 1350 ---- ---- ---- ---- 758.90 +12.80 746.10 1375 ---- ---- ---- ---- 733.90 +12.80 721.10 1400 ---- ---- ---- ---- 708.90 +12.80 696.10 1425 ---- ---- ---- ---- 683.90 +12.80 671.10 1440 ---- ---- ---- ---- 668.90 +12.80 656.10 1450 ---- ---- ---- ---- 658.90 +12.80 646.10 1460 ---- ---- ---- ---- 648.90 +12.80 636.10 1470 ---- ---- ---- ---- 638.90 +12.80 626.10 1475 ---- ---- ---- ---- 633.90 +12.80 621.10 1480 ---- ---- ---- ---- 628.90 +12.80 616.10 1490 ---- ---- ---- ---- 618.90 +12.80 606.10 1500 ---- ---- ---- ---- 608.90 +12.80 596.10 1510 ---- ---- ---- ---- 598.90 +12.80 586.10 1520 ---- ---- ---- ---- 588.90 +12.80 576.10 1525 ---- 586.80B 568.40A 586.80B 583.90 +12.80 571.10 1530 ---- ---- ---- ---- 578.90 +12.80 566.10 1540 ---- ---- ---- ---- 568.90 +12.70 556.20 1545 ---- ---- ---- ---- 563.90 +12.70 551.20 1550 ---- 562.60B 543.70A 562.60B 558.90 +12.60 546.30 1555 ---- ---- ---- ---- 553.90 +12.60 541.30 1560 ---- ---- ---- ---- 549.00 +12.60 536.40 1565 ---- ---- ---- ---- 544.00 +12.50 531.50 1570 ---- ---- ---- ---- 539.10 +12.50 526.60 1575 ---- 538.00B 519.40A 538.00B 534.20 +12.40 521.80 1580 ---- ---- ---- ---- 529.30 +12.40 516.90 1585 ---- ---- ---- ---- 524.40 +12.30 512.10 1590 ---- ---- ---- ---- 519.50 +12.30 507.20 1595 ---- ---- ---- ---- 514.60 +12.20 502.40 1600 ---- 513.70B 495.30A 513.70B 509.80 +12.20 497.60 1605 ---- ---- ---- ---- 504.90 +12.10 492.80 1610 ---- ---- ---- ---- 500.10 +12.10 488.00 1615 ---- ---- ---- ---- 495.30 +12.00 483.30 1620 ---- ---- ---- ---- 490.50 +12.00 478.50 1625 ---- 489.70B 471.60A 489.70B 485.80 +12.00 473.80 1630 ---- ---- ---- ---- 481.00 +11.90 469.10 1635 ---- ---- ---- ---- 476.30 +11.90 464.40 1640 ---- ---- ---- ---- 471.60 +11.90 459.70 1645 ---- ---- ---- ---- 466.80 +11.80 455.00 1650 ---- 466.10B 448.20A 466.10B 462.10 +11.70 450.40 1655 ---- ---- ---- ---- 457.50 +11.70 445.80 1660 ---- ---- ---- ---- 452.80 +11.70 441.10 1665 ---- ---- ---- ---- 448.20 +11.70 436.50 1670 ---- ---- ---- ---- 443.50 +11.60 431.90 1675 ---- 442.80B 425.20A 442.80B 438.90 +11.50 427.40 1680 ---- ---- ---- ---- 434.30 +11.50 422.80 1685 ---- ---- ---- ---- 429.70 +11.40 418.30 1690 ---- ---- ---- ---- 425.20 +11.40 413.80 1695 ---- ---- ---- ---- 420.60 +11.30 409.30 1700 ---- 419.90B 402.60A 419.90B 416.10 +11.30 404.80 1705 ---- ---- ---- ---- 411.60 +11.30 400.30 1710 ---- 399.40B 393.70A 399.40B 407.10 +11.20 395.90 1715 ---- 400.40B 389.30A 400.40B 402.60 +11.20 391.40 1720 ---- 400.50B 384.90A 400.50B 398.10 +11.10 387.00 1725 ---- 397.50B 380.50A 397.50B 393.70 +11.10 382.60 1730 ---- 393.00B 376.10A 393.00B 389.30 +11.00 378.30 1735 ---- 388.60B 371.80A 388.60B 384.90 +11.00 373.90 1740 ---- 384.20B 367.40A 384.20B 380.50 +10.90 369.60 1745 ---- 379.80B 363.10A 379.80B 376.10 +10.80 365.30 1750 ---- 375.50B 358.90A 375.50B 371.80 +10.80 361.00 1755 ---- 371.10B 354.60A 371.10B 367.50 +10.70 356.80 1760 ---- 366.80B 350.40A 366.80B 363.20 +10.70 352.50 1765 ---- 362.50B 346.20A 362.50B 358.90 +10.60 348.30 1770 ---- 358.30B 342.00A 358.30B 354.60 +10.50 344.10 1775 ---- 354.00B 337.80A 354.00B 350.40 +10.40 340.00 1780 ---- 349.80B 333.70A 349.80B 346.20 +10.40 335.80 1785 ---- 345.60B 329.60A 345.60B 342.00 +10.30 331.70 1790 ---- 341.40B 325.50A 341.40B 337.90 +10.20 327.70 1795 ---- 337.30B 321.40A 337.30B 333.80 +10.20 323.60 1800 ---- 333.10B 317.40A 333.10B 329.70 +10.10 319.60 1805 ---- 329.00B 313.40A 329.00B 325.60 +10.00 315.60 1810 ---- 325.00B 309.40A 325.00B 321.60 +10.00 311.60 1815 ---- 320.90B 305.50A 320.90B 317.50 +9.80 307.70 1820 ---- 316.90B 301.60A 316.90B 313.50 +9.80 303.70 1825 ---- 312.90B 297.70A 312.90B 309.60 +9.80 299.80 1830 ---- 308.90B 293.80A 308.90B 305.60 +9.60 296.00 1835 ---- 305.00B 290.00A 305.00B 301.70 +9.50 292.20 1840 ---- 301.10B 286.20A 301.10B 297.90 +9.50 288.40 1845 ---- 297.20B 282.40A 297.20B 294.00 +9.40 284.60 1850 ---- 293.40B 278.70A 293.40B 290.20 +9.40 280.80 1855 ---- 289.50B 275.00A 289.50B 286.40 +9.30 277.10 1860 ---- 285.80B 271.30A 285.80B 282.60 +9.20 273.40 1865 ---- 282.00B 267.70A 282.00B 278.90 +9.10 269.80 1870 ---- 278.30B 264.10A 278.30B 275.20 +9.00 266.20 1875 ---- 274.60B 260.50A 274.60B 271.50 +8.90 262.60 1880 ---- 270.90B 256.90A 270.90B 267.90 +8.90 259.00 1885 ---- 267.30B 253.40A 267.30B 264.20 +8.70 255.50 1890 ---- 263.70B 249.90A 263.70B 260.70 +8.70 252.00 1895 ---- 260.10B 246.50A 260.10B 257.10 +8.60 248.50 1900 ---- 256.60B 243.10A 256.60B 253.60 +8.50 245.10 1905 ---- 253.10B 239.70A 253.10B 250.10 +8.40 241.70 1910 ---- 249.60B 236.30A 249.60B 246.60 +8.30 238.30 1915 ---- 246.10B 233.00A 246.10B 243.20 +8.20 235.00 1920 ---- 242.70B 229.80A 242.70B 239.80 +8.10 231.70 1925 ---- 239.40B 226.50A 239.40B 236.50 +8.00 228.50 1930 ---- 236.00B 223.30A 236.00B 233.10 +7.80 225.30 1935 ---- 232.70B 220.10A 232.70B 229.90 +7.80 222.10 1940 ---- 229.50B 217.00A 229.50B 226.60 +7.70 218.90 1945 ---- 226.20B 213.90A 226.20B 223.40 +7.60 215.80 1950 ---- 223.00B 210.80A 223.00B 220.20 +7.50 212.70 1955 ---- 219.90B 207.80A 219.90B 217.10 +7.40 209.70 1960 ---- 216.70B 204.80A 216.70B 214.00 +7.30 206.70 1965 ---- 213.60B 201.80A 213.60B 210.90 +7.20 203.70 1970 ---- 210.60B 198.90A 210.60B 207.90 +7.10 200.80 1975 ---- 207.50B 196.00A 207.50B 204.90 +7.00 197.90 1980 ---- 204.50B 193.10A 204.50B 201.90 +6.90 195.00 1985 ---- 201.60B 190.30A 201.60B 199.00 +6.80 192.20 1990 ---- 198.70B 187.50A 198.70B 196.10 +6.70 189.40 1995 ---- 195.80B 184.70A 195.80B 193.20 +6.60 186.60 2000 ---- 192.90B 182.00A 192.90B 190.40 +6.50 17 183.90 2005 ---- 190.10B 179.30A 190.10B 187.60 +6.40 181.20 2010 ---- 187.30B 176.70A 187.30B 184.90 +6.30 178.60 2015 ---- 184.60B 174.10A 184.60B 182.20 +6.30 175.90 2020 ---- 181.90B 171.50A 181.90B 179.50 +6.20 173.30 2025 ---- 179.20B 169.00A 179.20B 176.90 +6.10 170.80 2030 ---- 176.50B 166.50A 176.50B 174.20 +5.90 168.30 2035 ---- 173.90B 164.00A 173.90B 171.70 +5.90 165.80 2040 ---- 171.40B 161.60A 171.40B 169.10 +5.80 163.30 2045 ---- 168.80B 159.20A 168.80B 166.60 +5.70 160.90 2050 ---- 166.30B 156.80A 166.30B 164.20 +5.70 158.50 2055 ---- 163.90B 154.50A 163.90B 161.70 +5.50 156.20 2060 ---- 161.40B 152.20A 161.40B 159.30 +5.40 153.90 2065 ---- 159.00B 149.90A 159.00B 157.00 +5.40 151.60 2070 ---- 156.70B 147.70A 156.70B 154.70 +5.30 149.40 2075 ---- 154.30B 145.50A 154.30B 152.40 +5.30 147.10 2080 ---- 152.00B 143.30A 152.00B 150.10 +5.10 145.00 2085 ---- 149.80B 141.20A 149.80B 147.90 +5.10 142.80 2090 ---- 147.50B 139.10A 147.50B 145.70 +5.00 140.70 2095 ---- 145.30B 137.00A 145.30B 143.50 +4.80 138.70 2100 ---- 143.20B 135.00A 143.20B 141.40 +4.80 136.60 600 2105 ---- 141.10B 133.00A 141.10B 139.30 +4.70 134.60 2110 ---- 139.00B 131.00A 139.00B 137.30 +4.60 132.70 2115 ---- 136.90B 129.10A 136.90B 135.20 +4.50 130.70 2120 ---- 134.90B 127.20A 134.90B 133.20 +4.40 128.80 2125 ---- 132.90B 125.30A 132.90B 131.30 +4.30 127.00 2130 ---- 130.90B 123.50A 130.90B 129.30 +4.20 125.10 2135 ---- 129.00B 121.70A 129.00B 127.40 +4.10 123.30 2140 ---- 127.10B 119.90A 127.10B 125.60 +4.10 121.50 2145 ---- 125.20B 118.20A 125.20B 123.70 +3.90 119.80 2150 ---- 123.40B 116.40A 123.40B 121.90 +3.80 118.10 2155 ---- 121.60B 114.80A 121.60B 120.10 +3.70 116.40 2160 ---- 119.80B 113.10A 119.80B 118.40 +3.70 114.70 2165 ---- 118.00B 111.50A 118.00B 116.60 +3.50 113.10 2170 ---- 116.30B 109.90A 116.30B 114.90 +3.40 111.50 2175 ---- 114.60B 108.30A 114.60B 113.30 +3.40 109.90 2180 ---- 113.00B 106.70A 113.00B 111.60 +3.30 108.30 2185 ---- 111.30B 105.20A 111.30B 110.00 +3.20 106.80 2190 ---- 109.70B 103.70A 109.70B 108.40 +3.10 105.30 2195 ---- 108.20B 102.20A 108.20B 106.90 +3.10 103.80 2200 ---- 106.60B 100.80A 106.60B 105.30 +3.00 43 102.30 2205 ---- 105.10B 99.40A 105.10B 103.80 +2.90 100.90 2210 ---- 103.60B 98.00A 103.60B 102.30 +2.80 99.50 2215 ---- 102.10B 96.60A 102.10B 100.90 +2.80 98.10 2220 ---- 100.60B 95.20A 100.60B 99.50 +2.80 96.70 2225 ---- 99.20B 93.90A 99.20B 98.00 +2.60 95.40 2230 ---- 97.80B 92.60A 97.80B 96.70 +2.60 94.10 2235 ---- 96.40B 91.30A 96.40B 95.30 +2.50 92.80 2240 ---- 95.10B 90.10A 95.10B 94.00 +2.50 91.50 2245 ---- 93.80B 88.80A 93.80B 92.70 +2.50 90.20 2250 ---- 92.50B 87.60A 92.50B 91.40 +2.40 89.00 2255 ---- 91.20B 86.40A 91.20B 90.10 +2.30 87.80 2260 ---- 89.90B 85.20A 89.90B 88.80 +2.20 86.60 2265 ---- 88.70B 84.10A 88.70B 87.60 +2.20 85.40 2270 ---- 87.40B 82.90A 87.40B 86.40 +2.20 84.20 2275 ---- 86.20B 81.80A 86.20B 85.20 +2.10 83.10 2280 ---- 85.10B 80.70A 85.10B 84.10 +2.10 82.00 2285 ---- 83.90B 79.60A 83.90B 82.90 +2.00 80.90 2290 ---- 82.80B 78.50A 82.80B 81.80 +2.00 79.80 2295 ---- 81.60B 77.40A 81.60B 80.70 +1.90 78.80 2300 ---- 80.50B 76.30A 80.50B 79.60 +1.90 77.70 2305 ---- 79.40B 75.30A 79.40B 78.60 +1.90 76.70 2310 ---- 78.40B 74.30A 78.40B 77.50 +1.80 75.70 2315 ---- 77.30B 73.40A 77.30B 76.50 +1.80 74.70 2320 ---- 76.40B 72.40A 76.40B 75.50 +1.80 73.70 2325 ---- 75.30B 71.40A 75.30B 74.50 +1.70 72.80 2330 ---- 74.30B 70.50A 74.30B 73.50 +1.70 71.80 2335 ---- 73.40B 69.60A 73.40B 72.60 +1.70 70.90 2340 ---- 72.40B 68.70A 72.40B 71.60 +1.60 70.00 2345 ---- 71.40B 67.80A 71.40B 70.70 +1.60 69.10 2350 ---- 70.50B 66.90A 70.50B 69.80 +1.60 68.20 2360 ---- 68.70B 65.20A 68.70B 68.00 +1.50 66.50 2370 ---- 66.90B 63.60A 66.90B 66.30 +1.40 64.90 2375 ---- 66.00B 62.70A 66.00B 65.50 +1.40 64.10 2380 ---- 65.20B 61.90A 65.20B 64.60 +1.40 63.20 2390 ---- 63.50B 60.40A 63.50B 63.00 +1.30 61.70 2400 ---- 61.90B 58.90A 61.90B 61.40 +1.20 60.20 2410 ---- 60.30B 57.40A 60.30B 59.90 +1.20 58.70 2420 ---- 58.80B 56.00A 58.80B 58.40 +1.20 57.20 2425 ---- 58.10B 55.30A 58.10B 57.70 +1.20 56.50 2430 ---- 57.30B 54.60A 57.30B 57.00 +1.20 55.80 2440 ---- 55.90B 53.30A 55.90B 55.60 +1.10 54.50 2450 ---- 54.50B 52.00A 54.50B 54.30 +1.10 53.20 27 27 2475 ---- 51.30B 48.90A 51.30B 51.00 +.90 50.10 2500 ---- 48.30B 46.10A 48.30B 48.10 +1.00 47.10 2525 ---- 45.50B 43.50A 45.50B 45.30 +.90 44.40 2550 ---- 42.90B 41.00A 42.90B 42.70 +.80 41.90 2575 ---- 40.50B 38.70A 40.50B 40.30 +.70 39.60 2600 37.90 38.20B 36.50A 38.00B 38.10 +.70 26 37.40 2625 ---- 36.10B 34.60A 36.10B 36.00 +.70 35.30 3000 ---- ---- ---- 16.70A 16.80 ---- ---- 3400 ---- ---- ---- ---- 8.70 -.10 8.80 110 130 4000 ---- ---- ---- 4.50A 4.20 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 874.90 +12.80 862.10 1275 ---- ---- ---- ---- 849.90 +12.80 837.10 1300 ---- ---- ---- ---- 824.90 +12.80 812.10 1325 ---- ---- ---- ---- 799.90 +12.80 787.10 1350 ---- ---- ---- ---- 774.90 +12.80 762.10 1375 ---- ---- ---- ---- 749.90 +12.80 737.10 1400 ---- ---- ---- ---- 724.90 +12.80 712.10 1425 ---- ---- ---- ---- 699.90 +12.80 687.10 1450 ---- ---- ---- ---- 674.90 +12.80 662.10 1460 ---- ---- ---- ---- 664.90 +12.80 652.10 1470 ---- ---- ---- ---- 654.90 +12.80 642.10 1475 ---- ---- ---- ---- 649.90 +12.80 637.10 1480 ---- ---- ---- ---- 644.90 +12.80 632.10 1490 ---- ---- ---- ---- 634.90 +12.80 622.10 1500 ---- ---- ---- ---- 624.90 +12.80 612.10 1510 ---- ---- ---- ---- 614.90 +12.70 602.20 1520 ---- ---- ---- ---- 604.90 +12.50 592.40 1525 ---- ---- ---- ---- 600.00 +12.50 587.50 1530 ---- ---- ---- ---- 595.00 +12.40 582.60 1540 ---- ---- ---- ---- 585.20 +12.40 572.80 1545 ---- ---- ---- ---- 580.20 +12.30 567.90 1550 ---- ---- ---- ---- 575.30 +12.20 563.10 1555 ---- ---- ---- ---- 570.40 +12.20 558.20 1560 ---- ---- ---- ---- 565.60 +12.20 553.40 1565 ---- ---- ---- ---- 560.70 +12.10 548.60 1570 ---- ---- ---- ---- 555.80 +12.00 543.80 1575 ---- ---- ---- ---- 551.00 +12.00 539.00 1580 ---- ---- ---- ---- 546.10 +11.90 534.20 1585 ---- ---- ---- ---- 541.30 +11.90 529.40 1590 ---- ---- ---- ---- 536.50 +11.90 524.60 1595 ---- ---- ---- ---- 531.70 +11.80 519.90 1600 ---- ---- ---- ---- 526.90 +11.80 515.10 1605 ---- ---- ---- ---- 522.10 +11.70 510.40 1610 ---- ---- ---- ---- 517.40 +11.70 505.70 1615 ---- ---- ---- ---- 512.60 +11.60 501.00 1620 ---- ---- ---- ---- 507.90 +11.60 496.30 1625 ---- ---- ---- ---- 503.20 +11.60 491.60 1630 ---- ---- ---- ---- 498.50 +11.50 487.00 1635 ---- ---- ---- ---- 493.80 +11.50 482.30 1640 ---- ---- ---- ---- 489.10 +11.40 477.70 1645 ---- ---- ---- ---- 484.40 +11.30 473.10 1650 ---- ---- ---- ---- 479.70 +11.30 468.40 1655 ---- ---- ---- ---- 475.10 +11.30 463.80 1660 ---- ---- ---- ---- 470.40 +11.10 459.30 1665 ---- ---- ---- ---- 465.80 +11.10 454.70 1670 ---- ---- ---- ---- 461.20 +11.10 450.10 1675 ---- ---- ---- ---- 456.60 +11.00 445.60 1680 ---- ---- ---- ---- 452.00 +11.00 441.00 1685 ---- ---- ---- ---- 447.40 +10.90 436.50 1690 ---- ---- ---- ---- 442.90 +10.90 432.00 1695 ---- ---- ---- ---- 438.30 +10.80 427.50 1700 ---- ---- ---- ---- 433.80 +10.70 423.10 1705 ---- ---- ---- ---- 429.30 +10.70 418.60 1710 ---- ---- ---- ---- 424.80 +10.60 414.20 1715 ---- ---- ---- ---- 420.30 +10.60 409.70 1720 ---- ---- ---- ---- 415.80 +10.50 405.30 1725 ---- ---- ---- ---- 411.40 +10.50 400.90 1730 ---- ---- ---- ---- 407.00 +10.40 396.60 1735 ---- ---- ---- ---- 402.60 +10.40 392.20 1740 ---- ---- ---- ---- 398.20 +10.30 387.90 1745 ---- ---- ---- ---- 393.80 +10.30 383.50 1750 ---- ---- ---- ---- 389.40 +10.20 379.20 1755 ---- ---- ---- ---- 385.10 +10.10 375.00 1760 ---- ---- ---- ---- 380.70 +10.00 370.70 1765 ---- ---- ---- ---- 376.40 +9.90 366.50 1770 ---- ---- ---- ---- 372.20 +10.00 362.20 1775 ---- ---- ---- ---- 367.90 +9.90 358.00 1780 ---- ---- ---- ---- 363.70 +9.80 353.90 1785 ---- ---- ---- ---- 359.40 +9.70 349.70 1790 ---- ---- ---- ---- 355.20 +9.60 345.60 1795 ---- ---- ---- ---- 351.10 +9.60 341.50 1800 ---- ---- ---- ---- 346.90 +9.50 337.40 1805 ---- ---- ---- ---- 342.80 +9.50 333.30 1810 ---- ---- ---- ---- 338.70 +9.40 329.30 1815 ---- ---- ---- ---- 334.60 +9.30 325.30 1820 ---- ---- ---- ---- 330.50 +9.20 321.30 1825 ---- ---- ---- ---- 326.50 +9.20 317.30 1830 ---- ---- ---- ---- 322.50 +9.10 313.40 1835 ---- ---- ---- ---- 318.50 +9.00 309.50 1840 ---- ---- ---- ---- 314.60 +9.00 305.60 1845 ---- ---- ---- ---- 310.70 +9.00 301.70 1850 ---- ---- ---- ---- 306.80 +8.90 297.90 1855 ---- ---- ---- ---- 302.90 +8.80 294.10 1860 ---- ---- ---- ---- 299.10 +8.70 290.40 1865 ---- ---- ---- ---- 295.30 +8.70 286.60 1870 ---- ---- ---- ---- 291.50 +8.60 282.90 1875 ---- ---- ---- ---- 287.70 +8.40 279.30 1880 ---- ---- ---- ---- 284.00 +8.40 275.60 1885 ---- ---- ---- ---- 280.30 +8.30 272.00 1890 ---- ---- ---- ---- 276.70 +8.30 268.40 1895 ---- ---- ---- ---- 273.10 +8.20 264.90 1900 ---- ---- ---- ---- 269.50 +8.10 261.40 1905 ---- ---- ---- ---- 265.90 +8.00 257.90 1910 ---- ---- ---- ---- 262.40 +7.90 254.50 1915 ---- ---- ---- ---- 258.90 +7.80 251.10 1920 ---- ---- ---- ---- 255.50 +7.80 247.70 1925 ---- ---- ---- ---- 252.10 +7.70 244.40 1930 ---- ---- ---- ---- 248.70 +7.60 241.10 1935 ---- ---- ---- ---- 245.30 +7.50 237.80 1940 ---- ---- ---- ---- 242.00 +7.40 234.60 1945 ---- ---- ---- ---- 238.80 +7.40 231.40 1950 ---- ---- ---- ---- 235.50 +7.30 228.20 1955 ---- ---- ---- ---- 232.30 +7.20 225.10 1960 ---- ---- ---- ---- 229.20 +7.20 222.00 1965 ---- ---- ---- ---- 226.00 +7.00 219.00 1970 ---- ---- ---- ---- 222.90 +7.00 215.90 1975 ---- ---- ---- ---- 219.90 +6.90 213.00 1980 ---- ---- ---- ---- 216.90 +6.90 210.00 1985 ---- ---- ---- ---- 213.90 +6.80 207.10 1990 ---- ---- ---- ---- 210.90 +6.60 204.30 1995 ---- ---- ---- ---- 208.00 +6.50 201.50 2000 ---- ---- ---- ---- 205.20 +6.50 198.70 2005 ---- ---- ---- ---- 202.40 +6.50 195.90 2010 ---- ---- ---- ---- 199.60 +6.40 193.20 2015 ---- ---- ---- ---- 196.80 +6.30 190.50 2020 ---- ---- ---- ---- 194.10 +6.20 187.90 2025 ---- ---- ---- ---- 191.40 +6.10 185.30 2030 ---- ---- ---- ---- 188.80 +6.00 182.80 2035 ---- ---- ---- ---- 186.20 +5.90 180.30 2040 ---- ---- ---- ---- 183.70 +5.90 177.80 2045 ---- ---- ---- ---- 181.10 +5.80 175.30 2050 ---- ---- ---- ---- 178.70 +5.80 172.90 2055 ---- ---- ---- ---- 176.20 +5.60 170.60 2060 ---- ---- ---- ---- 173.80 +5.60 168.20 2065 ---- ---- ---- ---- 171.40 +5.50 165.90 2070 ---- ---- ---- ---- 169.10 +5.40 163.70 2075 ---- ---- ---- ---- 166.80 +5.40 161.40 2080 ---- ---- ---- ---- 164.50 +5.20 159.30 2085 ---- ---- ---- ---- 162.30 +5.20 157.10 2090 ---- ---- ---- ---- 160.10 +5.10 155.00 2095 ---- ---- ---- ---- 158.00 +5.10 152.90 2100 ---- ---- ---- ---- 155.80 +5.00 150.80 2105 ---- ---- ---- ---- 153.70 +4.90 148.80 2110 ---- ---- ---- ---- 151.70 +4.90 146.80 2115 ---- ---- ---- ---- 149.70 +4.80 144.90 2120 ---- ---- ---- ---- 147.70 +4.80 142.90 2125 ---- ---- ---- ---- 145.70 +4.70 141.00 2130 ---- ---- ---- ---- 143.80 +4.60 139.20 2135 ---- ---- ---- ---- 141.90 +4.60 137.30 2140 ---- ---- ---- ---- 140.00 +4.50 135.50 2145 ---- ---- ---- ---- 138.20 +4.50 133.70 2150 ---- ---- ---- ---- 136.30 +4.30 132.00 2155 ---- ---- ---- ---- 134.60 +4.30 130.30 2160 ---- ---- ---- ---- 132.80 +4.20 128.60 2165 ---- ---- ---- ---- 131.10 +4.20 126.90 2170 ---- ---- ---- ---- 129.40 +4.10 125.30 2175 ---- ---- ---- ---- 127.70 +4.00 123.70 2180 ---- ---- ---- ---- 126.10 +4.00 122.10 2185 ---- ---- ---- ---- 124.40 +3.90 120.50 2190 ---- ---- ---- ---- 122.80 +3.80 119.00 2195 ---- ---- ---- ---- 121.30 +3.80 117.50 2200 ---- ---- ---- ---- 119.70 +3.70 116.00 2205 ---- ---- ---- ---- 118.20 +3.70 114.50 2210 ---- ---- ---- ---- 116.70 +3.70 113.00 2215 ---- ---- ---- ---- 115.20 +3.60 111.60 2220 ---- ---- ---- ---- 113.80 +3.60 110.20 2225 ---- ---- ---- ---- 112.30 +3.50 108.80 2230 ---- ---- ---- ---- 110.90 +3.40 107.50 2235 ---- ---- ---- ---- 109.50 +3.40 106.10 2240 ---- ---- ---- ---- 108.10 +3.30 104.80 2245 ---- ---- ---- ---- 106.80 +3.30 103.50 2250 ---- ---- ---- ---- 105.50 +3.30 102.20 2255 ---- ---- ---- ---- 104.10 +3.20 100.90 2260 ---- ---- ---- ---- 102.90 +3.20 99.70 2265 ---- ---- ---- ---- 101.60 +3.10 98.50 2270 ---- ---- ---- ---- 100.30 +3.00 97.30 2275 ---- ---- ---- ---- 99.10 +3.00 96.10 2280 ---- ---- ---- ---- 97.90 +3.00 94.90 2285 ---- ---- ---- ---- 96.70 +3.00 93.70 2290 ---- ---- ---- ---- 95.50 +2.90 92.60 2295 ---- ---- ---- ---- 94.30 +2.80 91.50 2300 ---- ---- ---- ---- 93.20 +2.80 90.40 2305 ---- ---- ---- ---- 92.00 +2.70 89.30 2310 ---- ---- ---- ---- 90.90 +2.70 88.20 2315 ---- ---- ---- ---- 89.80 +2.70 87.10 2320 ---- ---- ---- ---- 88.70 +2.60 86.10 2325 ---- ---- ---- ---- 87.70 +2.60 85.10 2330 ---- ---- ---- ---- 86.60 +2.60 84.00 2335 ---- ---- ---- ---- 85.60 +2.60 83.00 2340 ---- ---- ---- ---- 84.50 +2.40 82.10 2345 ---- ---- ---- ---- 83.50 +2.40 81.10 2350 ---- ---- ---- ---- 82.60 +2.50 80.10 2355 ---- ---- ---- ---- 81.60 +2.40 79.20 2360 ---- ---- ---- ---- 80.60 +2.30 78.30 2370 ---- ---- ---- ---- 78.70 +2.30 76.40 2375 ---- ---- ---- ---- 77.80 +2.20 75.60 2380 ---- ---- ---- ---- 76.90 +2.20 74.70 2390 ---- ---- ---- ---- 75.10 +2.10 73.00 2400 ---- ---- ---- ---- 73.40 +2.10 71.30 2410 ---- ---- ---- ---- 71.70 +2.00 69.70 2420 ---- ---- ---- ---- 70.10 +2.00 68.10 2425 ---- ---- ---- ---- 69.30 +1.90 67.40 2430 ---- ---- ---- ---- 68.50 +1.90 66.60 2440 ---- ---- ---- ---- 67.00 +1.90 65.10 2450 ---- ---- ---- ---- 65.50 +1.80 63.70 2460 ---- ---- ---- ---- 64.10 +1.80 62.30 2475 ---- ---- ---- ---- 62.00 +1.70 60.30 2500 ---- ---- ---- ---- 58.70 +1.60 57.10 2525 ---- ---- ---- ---- 55.70 +1.50 54.20 2550 ---- ---- ---- ---- 52.80 +1.30 51.50 2575 ---- ---- ---- ---- 50.20 +1.30 48.90 2600 ---- ---- ---- ---- 47.70 +1.20 46.50 2625 ---- ---- ---- ---- 45.40 +1.10 44.30 2650 ---- ---- ---- ---- 43.30 +1.00 42.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1124.90 +12.80 1112.10 1025 ---- ---- ---- ---- 1099.90 +12.80 1087.10 1050 ---- ---- ---- ---- 1074.90 +12.80 1062.10 1075 ---- ---- ---- ---- 1049.90 +12.80 1037.10 1090 ---- ---- ---- ---- 1034.90 +12.80 1022.10 1100 ---- ---- ---- ---- 1024.90 +12.80 1012.10 1110 ---- ---- ---- ---- 1014.90 +12.80 1002.10 1120 ---- ---- ---- ---- 1004.90 +12.80 992.10 1125 ---- ---- ---- ---- 999.90 +12.80 987.10 1130 ---- ---- ---- ---- 994.90 +12.80 982.10 1140 ---- ---- ---- ---- 984.90 +12.80 972.10 1150 ---- ---- ---- ---- 974.90 +12.80 962.10 1160 ---- ---- ---- ---- 964.90 +12.80 952.10 1170 ---- ---- ---- ---- 954.90 +12.80 942.10 1175 ---- ---- ---- ---- 949.90 +12.80 937.10 1180 ---- ---- ---- ---- 944.90 +12.80 932.10 1190 ---- ---- ---- ---- 934.90 +12.80 922.10 1195 ---- ---- ---- ---- 929.90 +12.80 917.10 1200 ---- ---- ---- ---- 924.90 +12.80 912.10 1205 ---- ---- ---- ---- 919.90 +12.80 907.10 1210 ---- ---- ---- ---- 914.90 +12.80 902.10 1215 ---- ---- ---- ---- 909.90 +12.80 897.10 1220 ---- ---- ---- ---- 904.90 +12.80 892.10 1225 ---- ---- ---- ---- 899.90 +12.80 887.10 1230 ---- ---- ---- ---- 894.90 +12.80 882.10 1235 ---- ---- ---- ---- 889.90 +12.80 877.10 1240 ---- ---- ---- ---- 884.90 +12.80 872.10 1245 ---- ---- ---- ---- 879.90 +12.80 867.10 1250 ---- ---- ---- ---- 874.90 +12.80 862.10 1255 ---- ---- ---- ---- 869.90 +12.80 857.10 1260 ---- ---- ---- ---- 864.90 +12.80 852.10 1265 ---- ---- ---- ---- 859.90 +12.80 847.10 1270 ---- ---- ---- ---- 854.90 +12.80 842.10 1275 ---- ---- ---- ---- 849.90 +12.80 837.10 1280 ---- ---- ---- ---- 844.90 +12.80 832.10 1285 ---- ---- ---- ---- 839.90 +12.80 827.10 1290 ---- ---- ---- ---- 834.90 +12.80 822.10 1295 ---- ---- ---- ---- 829.90 +12.80 817.10 1300 ---- ---- ---- ---- 824.90 +12.80 812.10 1305 ---- ---- ---- ---- 819.90 +12.80 807.10 1310 ---- ---- ---- ---- 814.90 +12.80 802.10 1315 ---- ---- ---- ---- 809.90 +12.80 797.10 1320 ---- ---- ---- ---- 804.90 +12.80 792.10 1325 ---- ---- ---- ---- 799.90 +12.80 787.10 1330 ---- ---- ---- ---- 794.90 +12.80 782.10 1335 ---- ---- ---- ---- 789.90 +12.80 777.10 1340 ---- ---- ---- ---- 784.90 +12.80 772.10 1345 ---- ---- ---- ---- 779.90 +12.80 767.10 1350 ---- ---- ---- ---- 774.90 +12.80 762.10 1355 ---- ---- ---- ---- 769.90 +12.80 757.10 1360 ---- ---- ---- ---- 764.90 +12.80 752.10 1365 ---- ---- ---- ---- 759.90 +12.80 747.10 1370 ---- ---- ---- ---- 754.90 +12.80 742.10 1375 ---- ---- ---- ---- 749.90 +12.80 737.10 1380 ---- ---- ---- ---- 744.90 +12.80 732.10 1385 ---- ---- ---- ---- 739.90 +12.80 727.10 1390 ---- ---- ---- ---- 734.90 +12.80 722.10 1395 ---- ---- ---- ---- 729.90 +12.80 717.10 1400 ---- ---- ---- ---- 724.90 +12.80 712.10 1405 ---- ---- ---- ---- 719.90 +12.80 707.10 1410 ---- ---- ---- ---- 714.90 +12.80 702.10 1415 ---- ---- ---- ---- 709.90 +12.80 697.10 1420 ---- ---- ---- ---- 704.90 +12.80 692.10 1425 ---- ---- ---- ---- 699.90 +12.80 687.10 1430 ---- ---- ---- ---- 694.90 +12.80 682.10 1435 ---- ---- ---- ---- 689.90 +12.80 677.10 1440 ---- ---- ---- ---- 684.90 +12.80 672.10 1445 ---- ---- ---- ---- 679.90 +12.80 667.10 1450 ---- ---- ---- ---- 674.90 +12.80 662.10 1455 ---- ---- ---- ---- 669.90 +12.80 657.10 1460 ---- ---- ---- ---- 664.90 +12.80 652.10 1465 ---- ---- ---- ---- 659.90 +12.80 647.10 1470 ---- ---- ---- ---- 654.90 +12.80 642.10 1475 ---- ---- ---- ---- 649.90 +12.80 637.10 1480 ---- ---- ---- ---- 644.90 +12.80 632.10 1485 ---- ---- ---- ---- 639.90 +12.80 627.10 1490 ---- ---- ---- ---- 634.90 +12.80 622.10 1495 ---- ---- ---- ---- 629.90 +12.70 617.20 1500 ---- ---- ---- ---- 624.90 +12.70 612.20 1505 ---- ---- ---- ---- 619.90 +12.60 607.30 1510 ---- ---- ---- ---- 614.90 +12.60 602.30 1515 ---- ---- ---- ---- 610.00 +12.60 597.40 1520 ---- ---- ---- ---- 605.00 +12.50 592.50 1525 ---- ---- ---- ---- 600.10 +12.50 587.60 1530 ---- ---- ---- ---- 595.10 +12.30 582.80 1535 ---- ---- ---- ---- 590.20 +12.30 577.90 1540 ---- ---- ---- ---- 585.30 +12.20 573.10 1545 ---- ---- ---- ---- 580.50 +12.30 568.20 1550 ---- ---- ---- ---- 575.60 +12.20 563.40 1555 ---- ---- ---- ---- 570.70 +12.10 558.60 1560 ---- ---- ---- ---- 565.90 +12.10 553.80 1565 ---- ---- ---- ---- 561.10 +12.00 549.10 1570 ---- ---- ---- ---- 556.20 +11.90 544.30 1575 ---- ---- ---- ---- 551.40 +11.90 539.50 1580 ---- ---- ---- ---- 546.60 +11.80 534.80 1585 ---- ---- ---- ---- 541.90 +11.80 530.10 1590 ---- ---- ---- ---- 537.10 +11.70 525.40 1595 ---- ---- ---- ---- 532.30 +11.60 520.70 1600 ---- ---- ---- ---- 527.60 +11.60 516.00 1605 ---- ---- ---- ---- 522.90 +11.60 511.30 1610 ---- ---- ---- ---- 518.20 +11.60 506.60 1615 ---- ---- ---- ---- 513.40 +11.40 502.00 1620 ---- ---- ---- ---- 508.80 +11.50 497.30 1625 ---- ---- ---- ---- 504.10 +11.40 492.70 1630 ---- ---- ---- ---- 499.40 +11.30 488.10 1635 ---- ---- ---- ---- 494.80 +11.30 483.50 1640 ---- ---- ---- ---- 490.10 +11.20 478.90 1645 ---- ---- ---- ---- 485.50 +11.20 474.30 1650 ---- ---- ---- ---- 480.90 +11.10 469.80 1655 ---- ---- ---- ---- 476.30 +11.10 465.20 1660 ---- ---- ---- ---- 471.70 +11.00 460.70 1665 ---- ---- ---- ---- 467.10 +10.90 456.20 1670 ---- ---- ---- ---- 462.50 +10.90 451.60 1675 ---- ---- ---- ---- 458.00 +10.90 447.10 1680 ---- ---- ---- ---- 453.40 +10.70 442.70 1685 ---- ---- ---- ---- 448.90 +10.70 438.20 1690 ---- ---- ---- ---- 444.40 +10.70 433.70 1695 ---- ---- ---- ---- 439.90 +10.60 429.30 1700 ---- ---- ---- ---- 435.40 +10.50 424.90 1705 ---- ---- ---- ---- 430.90 +10.50 420.40 1710 ---- ---- ---- ---- 426.50 +10.50 416.00 1715 ---- ---- ---- ---- 422.00 +10.30 411.70 1720 ---- ---- ---- ---- 417.60 +10.30 407.30 1725 ---- ---- ---- ---- 413.20 +10.20 403.00 1730 ---- ---- ---- ---- 408.80 +10.20 398.60 1735 ---- ---- ---- ---- 404.40 +10.10 394.30 1740 ---- ---- ---- ---- 400.10 +10.10 390.00 1745 ---- ---- ---- ---- 395.80 +10.00 385.80 1750 ---- ---- ---- ---- 391.50 +10.00 381.50 1755 ---- ---- ---- ---- 387.20 +9.90 377.30 1760 ---- ---- ---- ---- 382.90 +9.80 373.10 1765 ---- ---- ---- ---- 378.60 +9.70 368.90 1770 ---- ---- ---- ---- 374.40 +9.70 364.70 1775 ---- ---- ---- ---- 370.20 +9.60 360.60 1780 ---- ---- ---- ---- 366.00 +9.50 356.50 1785 ---- ---- ---- ---- 361.90 +9.50 352.40 1790 ---- ---- ---- ---- 357.70 +9.40 348.30 1795 ---- ---- ---- ---- 353.60 +9.30 344.30 1800 ---- ---- ---- ---- 349.50 +9.30 340.20 1805 ---- ---- ---- ---- 345.50 +9.30 336.20 1810 ---- ---- ---- ---- 341.50 +9.20 332.30 1815 ---- ---- ---- ---- 337.50 +9.10 328.40 1820 ---- ---- ---- ---- 333.50 +9.00 324.50 1825 ---- ---- ---- ---- 329.60 +9.00 320.60 1830 ---- ---- ---- ---- 325.70 +9.00 316.70 1835 ---- ---- ---- ---- 321.80 +8.90 312.90 1840 ---- ---- ---- ---- 318.00 +8.80 309.20 1845 ---- ---- ---- ---- 314.20 +8.80 305.40 1850 ---- ---- ---- ---- 310.40 +8.70 301.70 400 1855 ---- ---- ---- ---- 306.70 +8.70 298.00 1860 ---- ---- ---- ---- 303.00 +8.60 294.40 1865 ---- ---- ---- ---- 299.30 +8.50 290.80 1870 ---- ---- ---- ---- 295.60 +8.40 287.20 1875 ---- ---- ---- ---- 292.10 +8.40 283.70 1880 ---- ---- ---- ---- 288.50 +8.30 280.20 75 1885 ---- ---- ---- ---- 285.00 +8.30 276.70 1890 ---- ---- ---- ---- 281.50 +8.20 273.30 1895 ---- ---- ---- ---- 278.00 +8.10 269.90 1900 ---- ---- ---- ---- 274.60 +8.10 266.50 1905 ---- ---- ---- ---- 271.20 +8.00 263.20 1910 ---- ---- ---- ---- 267.80 +7.90 259.90 1915 ---- ---- ---- ---- 264.50 +7.90 256.60 1920 ---- ---- ---- ---- 261.20 +7.80 253.40 1925 ---- ---- ---- ---- 258.00 +7.80 250.20 1930 ---- ---- ---- ---- 254.70 +7.60 247.10 1935 ---- ---- ---- ---- 251.60 +7.70 243.90 1940 ---- ---- ---- ---- 248.40 +7.60 240.80 1945 ---- ---- ---- ---- 245.30 +7.50 237.80 1950 ---- ---- ---- ---- 242.20 +7.40 234.80 1955 ---- ---- ---- ---- 239.20 +7.40 231.80 1960 ---- ---- ---- ---- 236.10 +7.30 228.80 1965 ---- ---- ---- ---- 233.20 +7.30 225.90 1970 ---- ---- ---- ---- 230.20 +7.20 223.00 100 1975 ---- ---- ---- ---- 227.30 +7.20 220.10 1980 ---- ---- ---- ---- 224.40 +7.10 217.30 1985 ---- ---- ---- ---- 221.50 +7.00 214.50 1990 ---- ---- ---- ---- 218.70 +6.90 211.80 1995 ---- ---- ---- ---- 215.90 +6.90 209.00 2000 ---- ---- ---- ---- 213.10 +6.80 206.30 130 2005 ---- ---- ---- ---- 210.40 +6.80 203.60 2010 ---- ---- ---- ---- 207.70 +6.70 201.00 220 2015 ---- ---- ---- ---- 205.00 +6.60 198.40 2020 ---- ---- ---- ---- 202.30 +6.50 195.80 2025 ---- ---- ---- ---- 199.70 +6.50 193.20 2030 ---- ---- ---- ---- 197.10 +6.40 190.70 2035 ---- ---- ---- ---- 194.50 +6.30 188.20 2040 ---- ---- ---- ---- 192.00 +6.20 185.80 50 2045 ---- ---- ---- ---- 189.50 +6.20 183.30 2050 ---- ---- ---- ---- 187.00 +6.10 180.90 10 2055 ---- ---- ---- ---- 184.50 +5.90 178.60 2060 ---- ---- ---- ---- 182.10 +5.90 176.20 2065 ---- ---- ---- ---- 179.70 +5.80 173.90 2070 ---- ---- ---- ---- 177.30 +5.60 171.70 2075 ---- ---- ---- ---- 175.00 +5.60 169.40 2080 ---- ---- ---- ---- 172.60 +5.40 167.20 2085 ---- ---- ---- ---- 170.40 +5.40 165.00 2090 ---- ---- ---- ---- 168.10 +5.20 162.90 2095 ---- ---- ---- ---- 165.90 +5.10 160.80 2100 ---- ---- ---- ---- 163.70 +5.00 158.70 10 2105 ---- ---- ---- ---- 161.60 +4.90 156.70 2110 ---- ---- ---- ---- 159.50 +4.80 154.70 2115 ---- ---- ---- ---- 157.40 +4.70 152.70 2120 ---- ---- ---- ---- 155.40 +4.70 150.70 2125 ---- ---- ---- ---- 153.40 +4.60 148.80 2130 ---- ---- ---- ---- 151.40 +4.50 146.90 2135 ---- ---- ---- ---- 149.50 +4.40 145.10 2140 ---- ---- ---- ---- 147.60 +4.30 143.30 50 2145 ---- ---- ---- ---- 145.80 +4.30 141.50 2150 ---- ---- ---- ---- 143.90 +4.20 139.70 5 2155 ---- ---- ---- ---- 142.10 +4.10 138.00 2160 ---- ---- ---- ---- 140.40 +4.10 136.30 2165 ---- ---- ---- ---- 138.60 +4.00 134.60 2170 ---- ---- ---- ---- 136.90 +4.00 132.90 2175 ---- ---- ---- ---- 135.30 +4.00 131.30 2180 ---- ---- ---- ---- 133.60 +3.90 129.70 2185 ---- ---- ---- ---- 132.00 +3.90 128.10 2190 ---- ---- ---- ---- 130.30 +3.80 126.50 2195 ---- ---- ---- ---- 128.80 +3.80 125.00 2200 ---- ---- ---- ---- 127.20 +3.70 123.50 500 2205 ---- ---- ---- ---- 125.60 +3.70 121.90 2210 ---- ---- ---- ---- 124.10 +3.60 120.50 2215 ---- ---- ---- ---- 122.60 +3.60 119.00 2220 ---- ---- ---- ---- 121.10 +3.60 117.50 2225 ---- ---- ---- ---- 119.60 +3.50 116.10 2230 ---- ---- ---- ---- 118.10 +3.40 114.70 2235 ---- ---- ---- ---- 116.70 +3.50 113.20 2240 ---- ---- ---- ---- 115.30 +3.40 111.90 2245 ---- ---- ---- ---- 113.80 +3.30 110.50 2250 ---- ---- ---- ---- 112.40 +3.30 109.10 1005 2255 ---- ---- ---- ---- 111.00 +3.20 107.80 2260 ---- ---- ---- ---- 109.70 +3.30 106.40 2265 ---- ---- ---- ---- 108.30 +3.20 105.10 2270 ---- ---- ---- ---- 107.00 +3.20 103.80 2275 ---- ---- ---- ---- 105.70 +3.10 102.60 2280 ---- ---- ---- ---- 104.40 +3.10 101.30 2285 ---- ---- ---- ---- 103.10 +3.10 100.00 2290 ---- ---- ---- ---- 101.80 +3.00 98.80 2295 ---- ---- ---- ---- 100.50 +2.90 97.60 2300 ---- ---- ---- ---- 99.30 +2.90 96.40 510 2305 ---- ---- ---- ---- 98.10 +2.90 95.20 2310 ---- ---- ---- ---- 96.80 +2.80 94.00 2315 ---- ---- ---- ---- 95.60 +2.80 92.80 2320 ---- ---- ---- ---- 94.40 +2.70 91.70 2325 ---- ---- ---- ---- 93.30 +2.70 90.60 2330 ---- ---- ---- ---- 92.10 +2.70 89.40 2335 ---- ---- ---- ---- 91.00 +2.70 88.30 2340 ---- ---- ---- ---- 89.80 +2.60 87.20 2345 ---- ---- ---- ---- 88.70 +2.50 86.20 2350 ---- ---- ---- ---- 87.60 +2.50 85.10 2355 ---- ---- ---- ---- 86.50 +2.50 84.00 2360 ---- ---- ---- ---- 85.50 +2.50 83.00 2370 ---- ---- ---- ---- 83.30 +2.30 81.00 2375 ---- ---- ---- ---- 82.30 +2.30 80.00 2380 ---- ---- ---- ---- 81.30 +2.30 79.00 2390 ---- ---- ---- ---- 79.30 +2.20 77.10 2400 ---- ---- ---- ---- 77.30 +2.10 75.20 22 2410 ---- ---- ---- ---- 75.40 +2.00 73.40 2420 ---- ---- ---- ---- 73.60 +2.00 71.60 2425 ---- ---- ---- ---- 72.70 +2.00 70.70 2430 ---- ---- ---- ---- 71.80 +2.00 69.80 2440 ---- ---- ---- ---- 70.10 +1.90 68.20 2450 ---- ---- ---- ---- 68.40 +1.90 66.50 2460 ---- ---- ---- ---- 66.70 +1.80 64.90 2475 ---- ---- ---- ---- 64.30 +1.60 62.70 2500 ---- ---- ---- ---- 60.60 +1.50 59.10 162 2525 ---- ---- ---- ---- 57.10 +1.40 55.70 2550 ---- ---- ---- ---- 53.90 +1.30 52.60 2575 ---- ---- ---- ---- 51.00 +1.20 49.80 2600 ---- ---- ---- ---- 48.20 +1.00 47.20 2625 ---- ---- ---- ---- 45.70 +1.00 44.70 2650 ---- ---- ---- ---- 43.40 +.90 42.50 2800 ---- ---- ---- ---- 32.60 +.50 32.10 2950 ---- ---- ---- ---- 25.90 +.40 25.50 3000 ---- ---- ---- ---- 24.20 +.30 23.90 2000 3500 ---- ---- ---- ---- 16.00 +.10 15.90 4000 ---- ---- ---- ---- 13.70 +.10 13.60 900 ---- ---- ---- ---- 1224.90 +12.80 1212.10 925 ---- ---- ---- ---- 1199.90 +12.80 1187.10 950 ---- ---- ---- ---- 1174.90 +12.80 1162.10 975 ---- ---- ---- ---- 1149.90 +12.80 1137.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 864.40 +12.90 851.50 1300 ---- ---- ---- ---- 839.40 +12.90 826.50 1325 ---- ---- ---- ---- 814.40 +12.90 801.50 1350 ---- ---- ---- ---- 789.40 +12.90 776.50 1375 ---- ---- ---- ---- 764.40 +12.90 751.50 1400 ---- ---- ---- ---- 739.40 +12.90 726.50 1425 ---- ---- ---- ---- 714.40 +12.90 701.50 1450 ---- ---- ---- ---- 689.40 +12.90 676.50 1470 ---- ---- ---- ---- 669.40 +12.90 656.50 1475 ---- ---- ---- ---- 664.40 +12.90 651.50 1480 ---- ---- ---- ---- 659.40 +12.90 646.50 1490 ---- ---- ---- ---- 649.40 +12.80 636.60 1500 ---- ---- ---- ---- 639.40 +12.70 626.70 1510 ---- ---- ---- ---- 629.50 +12.60 616.90 1520 ---- ---- ---- ---- 619.60 +12.50 607.10 1525 ---- ---- ---- ---- 614.70 +12.40 602.30 1530 ---- ---- ---- ---- 609.80 +12.40 597.40 1540 ---- ---- ---- ---- 600.00 +12.20 587.80 1550 ---- ---- ---- ---- 590.30 +12.10 578.20 1560 ---- ---- ---- ---- 580.70 +12.00 568.70 1565 ---- ---- ---- ---- 575.90 +12.00 563.90 1570 ---- ---- ---- ---- 571.10 +11.90 559.20 1575 ---- ---- ---- ---- 566.30 +11.90 554.40 1580 ---- ---- ---- ---- 561.50 +11.80 549.70 1585 ---- ---- ---- ---- 556.80 +11.80 545.00 1590 ---- ---- ---- ---- 552.00 +11.70 540.30 1595 ---- ---- ---- ---- 547.30 +11.60 535.70 1600 ---- ---- ---- ---- 542.60 +11.60 531.00 1605 ---- ---- ---- ---- 537.90 +11.60 526.30 1610 ---- ---- ---- ---- 533.20 +11.50 521.70 1615 ---- ---- ---- ---- 528.50 +11.40 517.10 1620 ---- ---- ---- ---- 523.90 +11.40 512.50 1625 ---- ---- ---- ---- 519.20 +11.30 507.90 1630 ---- ---- ---- ---- 514.60 +11.30 503.30 1635 ---- ---- ---- ---- 509.90 +11.20 498.70 1640 ---- ---- ---- ---- 505.30 +11.20 494.10 1645 ---- ---- ---- ---- 500.70 +11.10 489.60 1650 ---- ---- ---- ---- 496.10 +11.10 485.00 1655 ---- ---- ---- ---- 491.50 +11.00 480.50 1660 ---- ---- ---- ---- 486.90 +10.90 476.00 1665 ---- ---- ---- ---- 482.40 +10.90 471.50 1670 ---- ---- ---- ---- 477.80 +10.80 467.00 1675 ---- ---- ---- ---- 473.30 +10.80 462.50 1680 ---- ---- ---- ---- 468.80 +10.80 458.00 1685 ---- ---- ---- ---- 464.30 +10.70 453.60 1690 ---- ---- ---- ---- 459.80 +10.70 449.10 1695 ---- ---- ---- ---- 455.30 +10.60 444.70 1700 ---- ---- ---- ---- 450.80 +10.50 440.30 1705 ---- ---- ---- ---- 446.40 +10.50 435.90 1710 ---- ---- ---- ---- 441.90 +10.40 431.50 1715 ---- ---- ---- ---- 437.50 +10.40 427.10 1720 ---- ---- ---- ---- 433.10 +10.40 422.70 1725 ---- ---- ---- ---- 428.70 +10.30 418.40 1730 ---- ---- ---- ---- 424.30 +10.20 414.10 1735 ---- ---- ---- ---- 419.90 +10.20 409.70 1740 ---- ---- ---- ---- 415.60 +10.20 405.40 1745 ---- ---- ---- ---- 411.20 +10.00 401.20 1750 ---- ---- ---- ---- 406.90 +10.00 396.90 1755 ---- ---- ---- ---- 402.60 +9.90 392.70 1760 ---- ---- ---- ---- 398.30 +9.90 388.40 1765 ---- ---- ---- ---- 394.00 +9.80 384.20 1770 ---- ---- ---- ---- 389.80 +9.80 380.00 1775 ---- ---- ---- ---- 385.50 +9.60 375.90 1780 ---- ---- ---- ---- 381.30 +9.60 371.70 1785 ---- ---- ---- ---- 377.10 +9.50 367.60 1790 ---- ---- ---- ---- 373.00 +9.50 363.50 1795 ---- ---- ---- ---- 368.80 +9.40 359.40 1800 ---- ---- ---- ---- 364.70 +9.40 355.30 1805 ---- ---- ---- ---- 360.60 +9.40 351.20 1810 ---- ---- ---- ---- 356.50 +9.30 347.20 1815 ---- ---- ---- ---- 352.40 +9.20 343.20 1820 ---- ---- ---- ---- 348.40 +9.20 339.20 1825 ---- ---- ---- ---- 344.40 +9.10 335.30 1830 ---- ---- ---- ---- 340.40 +9.00 331.40 1835 ---- ---- ---- ---- 336.40 +8.90 327.50 1840 ---- ---- ---- ---- 332.50 +8.90 323.60 1845 ---- ---- ---- ---- 328.50 +8.80 319.70 1850 ---- ---- ---- ---- 324.70 +8.80 315.90 1855 ---- ---- ---- ---- 320.80 +8.70 312.10 1860 ---- ---- ---- ---- 317.00 +8.60 308.40 1865 ---- ---- ---- ---- 313.20 +8.60 304.60 1870 ---- ---- ---- ---- 309.40 +8.50 300.90 1875 ---- ---- ---- ---- 305.70 +8.40 297.30 1880 ---- ---- ---- ---- 301.90 +8.30 293.60 1885 ---- ---- ---- ---- 298.30 +8.30 290.00 1890 ---- ---- ---- ---- 294.60 +8.20 286.40 1895 ---- ---- ---- ---- 291.00 +8.10 282.90 1900 ---- ---- ---- ---- 287.40 +8.00 279.40 1905 ---- ---- ---- ---- 283.80 +7.90 275.90 1910 ---- ---- ---- ---- 280.30 +7.90 272.40 1915 ---- ---- ---- ---- 276.80 +7.80 269.00 1920 ---- ---- ---- ---- 273.40 +7.80 265.60 1925 ---- ---- ---- ---- 269.90 +7.60 262.30 1930 ---- ---- ---- ---- 266.60 +7.60 259.00 1935 ---- ---- ---- ---- 263.20 +7.50 255.70 1940 ---- ---- ---- ---- 259.90 +7.40 252.50 1945 ---- ---- ---- ---- 256.60 +7.40 249.20 1950 ---- ---- ---- ---- 253.40 +7.30 246.10 1955 ---- ---- ---- ---- 250.10 +7.20 242.90 1960 ---- ---- ---- ---- 247.00 +7.20 239.80 1965 ---- ---- ---- ---- 243.80 +7.00 236.80 1970 ---- ---- ---- ---- 240.70 +6.90 233.80 1975 ---- ---- ---- ---- 237.70 +6.90 230.80 1980 ---- ---- ---- ---- 234.60 +6.80 227.80 1985 ---- ---- ---- ---- 231.70 +6.80 224.90 1990 ---- ---- ---- ---- 228.70 +6.70 222.00 1995 ---- ---- ---- ---- 225.80 +6.60 219.20 2000 ---- ---- ---- ---- 222.90 +6.50 216.40 2005 ---- ---- ---- ---- 220.10 +6.50 213.60 2010 ---- ---- ---- ---- 217.30 +6.40 210.90 2015 ---- ---- ---- ---- 214.60 +6.30 208.30 2020 ---- ---- ---- ---- 211.80 +6.20 205.60 2025 ---- ---- ---- ---- 209.20 +6.20 203.00 2030 ---- ---- ---- ---- 206.50 +6.00 200.50 2035 ---- ---- ---- ---- 203.90 +6.00 197.90 2040 ---- ---- ---- ---- 201.40 +5.90 195.50 2045 ---- ---- ---- ---- 198.90 +5.90 193.00 2050 ---- ---- ---- ---- 196.40 +5.80 190.60 2055 ---- ---- ---- ---- 194.00 +5.80 188.20 2060 ---- ---- ---- ---- 191.60 +5.70 185.90 2065 ---- ---- ---- ---- 189.20 +5.60 183.60 2070 ---- ---- ---- ---- 186.90 +5.50 181.40 2075 ---- ---- ---- ---- 184.60 +5.50 179.10 2080 ---- ---- ---- ---- 182.30 +5.40 176.90 2085 ---- ---- ---- ---- 180.10 +5.30 174.80 2090 ---- ---- ---- ---- 177.90 +5.20 172.70 2095 ---- ---- ---- ---- 175.80 +5.20 170.60 2100 ---- ---- ---- ---- 173.60 +5.10 168.50 2105 ---- ---- ---- ---- 171.60 +5.10 166.50 2110 ---- ---- ---- ---- 169.50 +5.00 164.50 2115 ---- ---- ---- ---- 167.50 +4.90 162.60 2120 ---- ---- ---- ---- 165.50 +4.80 160.70 2125 ---- ---- ---- ---- 163.50 +4.70 158.80 2130 ---- ---- ---- ---- 161.60 +4.70 156.90 2135 ---- ---- ---- ---- 159.70 +4.60 155.10 2140 ---- ---- ---- ---- 157.80 +4.50 153.30 2145 ---- ---- ---- ---- 156.00 +4.50 151.50 2150 ---- ---- ---- ---- 154.20 +4.50 149.70 2155 ---- ---- ---- ---- 152.40 +4.40 148.00 2160 ---- ---- ---- ---- 150.70 +4.40 146.30 2165 ---- ---- ---- ---- 148.90 +4.30 144.60 2170 ---- ---- ---- ---- 147.20 +4.20 143.00 2175 ---- ---- ---- ---- 145.50 +4.10 141.40 2180 ---- ---- ---- ---- 143.90 +4.10 139.80 2185 ---- ---- ---- ---- 142.30 +4.10 138.20 2190 ---- ---- ---- ---- 140.60 +4.00 136.60 2195 ---- ---- ---- ---- 139.10 +4.00 135.10 2200 ---- ---- ---- ---- 137.50 +3.90 133.60 2205 ---- ---- ---- ---- 136.00 +3.90 132.10 2210 ---- ---- ---- ---- 134.40 +3.80 130.60 2215 ---- ---- ---- ---- 132.90 +3.70 129.20 2220 ---- ---- ---- ---- 131.40 +3.70 127.70 2225 ---- ---- ---- ---- 130.00 +3.70 126.30 2230 ---- ---- ---- ---- 128.50 +3.60 124.90 2235 ---- ---- ---- ---- 127.10 +3.60 123.50 2240 ---- ---- ---- ---- 125.70 +3.50 122.20 2245 ---- ---- ---- ---- 124.30 +3.50 120.80 2250 ---- ---- ---- ---- 122.90 +3.40 119.50 2255 ---- ---- ---- ---- 121.60 +3.40 118.20 2260 ---- ---- ---- ---- 120.20 +3.30 116.90 2265 ---- ---- ---- ---- 118.90 +3.30 115.60 2270 ---- ---- ---- ---- 117.60 +3.30 114.30 2275 ---- ---- ---- ---- 116.30 +3.20 113.10 2280 ---- ---- ---- ---- 115.00 +3.20 111.80 2285 ---- ---- ---- ---- 113.70 +3.10 110.60 2290 ---- ---- ---- ---- 112.40 +3.00 109.40 2295 ---- ---- ---- ---- 111.20 +3.00 108.20 2300 ---- ---- ---- ---- 110.00 +3.00 107.00 2305 ---- ---- ---- ---- 108.80 +3.00 105.80 2310 ---- ---- ---- ---- 107.60 +2.90 104.70 2315 ---- ---- ---- ---- 106.40 +2.90 103.50 2320 ---- ---- ---- ---- 105.20 +2.80 102.40 2325 ---- ---- ---- ---- 104.10 +2.80 101.30 2330 ---- ---- ---- ---- 102.90 +2.70 100.20 2335 ---- ---- ---- ---- 101.80 +2.70 99.10 2340 ---- ---- ---- ---- 100.70 +2.70 98.00 2345 ---- ---- ---- ---- 99.60 +2.70 96.90 2350 ---- ---- ---- ---- 98.50 +2.60 95.90 2355 ---- ---- ---- ---- 97.40 +2.50 94.90 2360 ---- ---- ---- ---- 96.40 +2.60 93.80 2365 ---- ---- ---- ---- 95.30 +2.50 92.80 2370 ---- ---- ---- ---- 94.30 +2.50 91.80 2375 ---- ---- ---- ---- 93.30 +2.40 90.90 2380 ---- ---- ---- ---- 92.30 +2.40 89.90 2390 ---- ---- ---- ---- 90.30 +2.30 88.00 2400 ---- ---- ---- ---- 88.40 +2.30 86.10 2410 ---- ---- ---- ---- 86.50 +2.20 84.30 2420 ---- ---- ---- ---- 84.70 +2.10 82.60 2425 ---- ---- ---- ---- 83.80 +2.10 81.70 2430 ---- ---- ---- ---- 83.00 +2.10 80.90 2440 ---- ---- ---- ---- 81.20 +2.00 79.20 2450 ---- ---- ---- ---- 79.60 +2.00 77.60 2460 ---- ---- ---- ---- 77.90 +1.90 76.00 2470 ---- ---- ---- ---- 76.30 +1.80 74.50 2475 ---- ---- ---- ---- 75.60 +1.90 73.70 2500 ---- ---- ---- ---- 71.80 +1.70 70.10 2525 ---- ---- ---- ---- 68.30 +1.60 66.70 2550 ---- ---- ---- ---- 65.10 +1.50 63.60 2575 ---- ---- ---- ---- 62.00 +1.40 60.60 2600 ---- ---- ---- ---- 59.10 +1.30 57.80 2625 ---- ---- ---- ---- 56.50 +1.30 55.20 2650 ---- ---- ---- ---- 53.90 +1.10 52.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 739.40 +12.90 726.50 1425 ---- ---- ---- ---- 714.40 +12.90 701.50 1450 ---- ---- ---- ---- 689.40 +12.90 676.50 1475 ---- ---- ---- ---- 664.40 +12.80 651.60 1500 ---- ---- ---- ---- 639.60 +12.50 627.10 1525 ---- ---- ---- ---- 615.10 +12.20 602.90 1550 ---- ---- ---- ---- 591.00 +12.00 579.00 1575 ---- ---- ---- ---- 567.10 +11.60 555.50 1580 ---- ---- ---- ---- 562.40 +11.60 550.80 1590 ---- ---- ---- ---- 553.00 +11.50 541.50 1600 ---- ---- ---- ---- 543.60 +11.40 532.20 1610 ---- ---- ---- ---- 534.30 +11.30 523.00 1620 ---- ---- ---- ---- 525.10 +11.20 513.90 1625 ---- ---- ---- ---- 520.50 +11.20 509.30 1630 ---- ---- ---- ---- 515.90 +11.10 504.80 1640 ---- ---- ---- ---- 506.70 +11.00 495.70 1650 ---- ---- ---- ---- 497.60 +10.90 486.70 1660 ---- ---- ---- ---- 488.50 +10.80 477.70 1670 ---- ---- ---- ---- 479.50 +10.70 468.80 1675 ---- ---- ---- ---- 475.00 +10.60 464.40 1680 ---- ---- ---- ---- 470.50 +10.50 460.00 1685 ---- ---- ---- ---- 466.10 +10.60 455.50 1690 ---- ---- ---- ---- 461.60 +10.50 451.10 1695 ---- ---- ---- ---- 457.20 +10.40 446.80 1700 ---- ---- ---- ---- 452.80 +10.40 442.40 1705 ---- ---- ---- ---- 448.30 +10.30 438.00 1710 ---- ---- ---- ---- 443.90 +10.20 433.70 1715 ---- ---- ---- ---- 439.60 +10.20 429.40 1720 ---- ---- ---- ---- 435.20 +10.10 425.10 1725 ---- ---- ---- ---- 430.80 +10.00 420.80 1730 ---- ---- ---- ---- 426.50 +10.00 416.50 1735 ---- ---- ---- ---- 422.20 +10.00 412.20 1740 ---- ---- ---- ---- 417.90 +9.90 408.00 1745 ---- ---- ---- ---- 413.60 +9.90 403.70 1750 ---- ---- ---- ---- 409.30 +9.80 399.50 1755 ---- ---- ---- ---- 405.10 +9.80 395.30 1760 ---- ---- ---- ---- 400.80 +9.70 391.10 1765 ---- ---- ---- ---- 396.60 +9.60 387.00 1770 ---- ---- ---- ---- 392.40 +9.60 382.80 1775 ---- ---- ---- ---- 388.20 +9.50 378.70 1780 ---- ---- ---- ---- 384.00 +9.40 374.60 1785 ---- ---- ---- ---- 379.90 +9.40 370.50 1790 ---- ---- ---- ---- 375.80 +9.40 366.40 1795 ---- ---- ---- ---- 371.70 +9.30 362.40 1800 ---- ---- ---- ---- 367.60 +9.20 358.40 1805 ---- ---- ---- ---- 363.50 +9.10 354.40 1810 ---- ---- ---- ---- 359.50 +9.10 350.40 1815 ---- ---- ---- ---- 355.40 +9.00 346.40 1820 ---- ---- ---- ---- 351.40 +8.90 342.50 1825 ---- ---- ---- ---- 347.50 +8.90 338.60 1830 ---- ---- ---- ---- 343.50 +8.80 334.70 1835 ---- ---- ---- ---- 339.60 +8.80 330.80 1840 ---- ---- ---- ---- 335.70 +8.70 327.00 1845 ---- ---- ---- ---- 331.80 +8.60 323.20 1850 ---- ---- ---- ---- 328.00 +8.60 319.40 1855 ---- ---- ---- ---- 324.10 +8.40 315.70 1860 ---- ---- ---- ---- 320.30 +8.40 311.90 1865 ---- ---- ---- ---- 316.60 +8.40 308.20 1870 ---- ---- ---- ---- 312.80 +8.20 304.60 1875 ---- ---- ---- ---- 309.10 +8.20 300.90 1880 ---- ---- ---- ---- 305.40 +8.10 297.30 1885 ---- ---- ---- ---- 301.80 +8.10 293.70 1890 ---- ---- ---- ---- 298.20 +8.00 290.20 1895 ---- ---- ---- ---- 294.60 +8.00 286.60 1900 ---- ---- ---- ---- 291.00 +7.90 283.10 1905 ---- ---- ---- ---- 287.50 +7.80 279.70 1910 ---- ---- ---- ---- 284.00 +7.70 276.30 1915 ---- ---- ---- ---- 280.50 +7.60 272.90 1920 ---- ---- ---- ---- 277.10 +7.60 269.50 1925 ---- ---- ---- ---- 273.70 +7.50 266.20 1930 ---- ---- ---- ---- 270.30 +7.40 262.90 1935 ---- ---- ---- ---- 267.00 +7.40 259.60 1940 ---- ---- ---- ---- 263.70 +7.30 256.40 1945 ---- ---- ---- ---- 260.40 +7.20 253.20 1950 ---- ---- ---- ---- 257.20 +7.10 250.10 1955 ---- ---- ---- ---- 254.00 +7.10 246.90 1960 ---- ---- ---- ---- 250.90 +7.00 243.90 1965 ---- ---- ---- ---- 247.80 +7.00 240.80 1970 ---- ---- ---- ---- 244.70 +6.90 237.80 1975 ---- ---- ---- ---- 241.60 +6.70 234.90 1980 ---- ---- ---- ---- 238.60 +6.70 231.90 1985 ---- ---- ---- ---- 235.70 +6.70 229.00 1990 ---- ---- ---- ---- 232.80 +6.60 226.20 1995 ---- ---- ---- ---- 229.90 +6.50 223.40 2000 ---- ---- ---- ---- 227.00 +6.40 220.60 2005 ---- ---- ---- ---- 224.20 +6.30 217.90 2010 ---- ---- ---- ---- 221.50 +6.30 215.20 2015 ---- ---- ---- ---- 218.70 +6.20 212.50 2020 ---- ---- ---- ---- 216.10 +6.20 209.90 2025 ---- ---- ---- ---- 213.40 +6.00 207.40 2030 ---- ---- ---- ---- 210.80 +5.90 204.90 2035 ---- ---- ---- ---- 208.30 +5.90 202.40 2040 ---- ---- ---- ---- 205.80 +5.90 199.90 2045 ---- ---- ---- ---- 203.30 +5.80 197.50 2050 ---- ---- ---- ---- 200.90 +5.70 195.20 2055 ---- ---- ---- ---- 198.50 +5.70 192.80 2060 ---- ---- ---- ---- 196.10 +5.60 190.50 2065 ---- ---- ---- ---- 193.80 +5.50 188.30 2070 ---- ---- ---- ---- 191.50 +5.40 186.10 2075 ---- ---- ---- ---- 189.20 +5.30 183.90 2080 ---- ---- ---- ---- 187.00 +5.30 181.70 2085 ---- ---- ---- ---- 184.90 +5.30 179.60 2090 ---- ---- ---- ---- 182.70 +5.10 177.60 2095 ---- ---- ---- ---- 180.60 +5.10 175.50 2100 ---- ---- ---- ---- 178.50 +5.00 173.50 2105 ---- ---- ---- ---- 176.50 +5.00 171.50 2110 ---- ---- ---- ---- 174.50 +4.90 169.60 2115 ---- ---- ---- ---- 172.50 +4.80 167.70 2120 ---- ---- ---- ---- 170.60 +4.80 165.80 2125 ---- ---- ---- ---- 168.70 +4.70 164.00 2130 ---- ---- ---- ---- 166.80 +4.70 162.10 2135 ---- ---- ---- ---- 164.90 +4.60 160.30 2140 ---- ---- ---- ---- 163.10 +4.50 158.60 2145 ---- ---- ---- ---- 161.30 +4.50 156.80 2150 ---- ---- ---- ---- 159.50 +4.40 155.10 2155 ---- ---- ---- ---- 157.80 +4.40 153.40 2160 ---- ---- ---- ---- 156.10 +4.30 151.80 2165 ---- ---- ---- ---- 154.40 +4.30 150.10 2170 ---- ---- ---- ---- 152.70 +4.20 148.50 2175 ---- ---- ---- ---- 151.00 +4.10 146.90 2180 ---- ---- ---- ---- 149.40 +4.10 145.30 2185 ---- ---- ---- ---- 147.80 +4.00 143.80 2190 ---- ---- ---- ---- 146.20 +4.00 142.20 2195 ---- ---- ---- ---- 144.70 +4.00 140.70 2200 ---- ---- ---- ---- 143.10 +3.90 139.20 2205 ---- ---- ---- ---- 141.60 +3.90 137.70 2210 ---- ---- ---- ---- 140.10 +3.80 136.30 2215 ---- ---- ---- ---- 138.60 +3.80 134.80 2220 ---- ---- ---- ---- 137.10 +3.70 133.40 2225 ---- ---- ---- ---- 135.60 +3.60 132.00 2230 ---- ---- ---- ---- 134.20 +3.60 130.60 2235 ---- ---- ---- ---- 132.80 +3.60 129.20 2240 ---- ---- ---- ---- 131.40 +3.50 127.90 2245 ---- ---- ---- ---- 130.00 +3.50 126.50 2250 ---- ---- ---- ---- 128.60 +3.40 125.20 2255 ---- ---- ---- ---- 127.30 +3.40 123.90 2260 ---- ---- ---- ---- 125.90 +3.30 122.60 2265 ---- ---- ---- ---- 124.60 +3.30 121.30 2270 ---- ---- ---- ---- 123.30 +3.20 120.10 2275 ---- ---- ---- ---- 122.00 +3.20 118.80 2280 ---- ---- ---- ---- 120.70 +3.10 117.60 2285 ---- ---- ---- ---- 119.50 +3.10 116.40 2290 ---- ---- ---- ---- 118.20 +3.00 115.20 2295 ---- ---- ---- ---- 117.00 +3.00 114.00 2300 ---- ---- ---- ---- 115.80 +3.00 112.80 1 2305 ---- ---- ---- ---- 114.60 +2.90 111.70 2310 ---- ---- ---- ---- 113.40 +2.90 110.50 2315 ---- ---- ---- ---- 112.30 +2.90 109.40 2320 ---- ---- ---- ---- 111.10 +2.80 108.30 2325 ---- ---- ---- ---- 110.00 +2.80 107.20 2330 ---- ---- ---- ---- 108.90 +2.80 106.10 2335 ---- ---- ---- ---- 107.80 +2.80 105.00 2340 ---- ---- ---- ---- 106.70 +2.70 104.00 2345 ---- ---- ---- ---- 105.60 +2.70 102.90 2350 ---- ---- ---- ---- 104.50 +2.60 101.90 2355 ---- ---- ---- ---- 103.50 +2.60 100.90 2360 ---- ---- ---- ---- 102.40 +2.50 99.90 2365 ---- ---- ---- ---- 101.40 +2.50 98.90 2370 ---- ---- ---- ---- 100.40 +2.50 97.90 2375 ---- ---- ---- ---- 99.40 +2.50 96.90 2380 ---- ---- ---- ---- 98.40 +2.40 96.00 2390 ---- ---- ---- ---- 96.50 +2.40 94.10 2400 ---- ---- ---- ---- 94.60 +2.30 92.30 2410 ---- ---- ---- ---- 92.70 +2.20 90.50 2420 ---- ---- ---- ---- 91.00 +2.20 88.80 2425 ---- ---- ---- ---- 90.10 +2.20 87.90 2430 ---- ---- ---- ---- 89.20 +2.10 87.10 2440 ---- ---- ---- ---- 87.50 +2.10 85.40 2450 ---- ---- ---- ---- 85.90 +2.10 83.80 2460 ---- ---- ---- ---- 84.30 +2.00 82.30 2470 ---- ---- ---- ---- 82.70 +1.90 80.80 2475 ---- ---- ---- ---- 81.90 +1.90 80.00 2500 ---- ---- ---- ---- 78.20 +1.80 76.40 2525 ---- ---- ---- ---- 74.80 +1.70 73.10 2550 ---- ---- ---- ---- 71.50 +1.50 70.00 2575 ---- ---- ---- ---- 68.50 +1.50 67.00 2600 ---- ---- ---- ---- 65.60 +1.40 64.20 2625 ---- ---- ---- ---- 62.90 +1.30 61.60 2650 ---- ---- ---- ---- 60.40 +1.20 59.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 676.80 +12.60 664.20 1500 ---- ---- ---- ---- 652.10 +12.30 639.80 1525 ---- ---- ---- ---- 627.80 +12.00 615.80 1550 ---- ---- ---- ---- 603.80 +11.80 592.00 1575 ---- ---- ---- ---- 580.10 +11.50 568.60 1600 ---- ---- ---- ---- 556.70 +11.30 545.40 1625 ---- ---- ---- ---- 533.60 +11.00 522.60 1650 ---- ---- ---- ---- 510.90 +10.80 500.10 1660 ---- ---- ---- ---- 501.80 +10.60 491.20 1670 ---- ---- ---- ---- 492.90 +10.60 482.30 1675 ---- ---- ---- ---- 488.40 +10.50 477.90 1680 ---- ---- ---- ---- 484.00 +10.50 473.50 1690 ---- ---- ---- ---- 475.10 +10.40 464.70 1700 ---- ---- ---- ---- 466.30 +10.30 456.00 1710 ---- ---- ---- ---- 457.50 +10.10 447.40 1720 ---- ---- ---- ---- 448.80 +10.00 438.80 1725 ---- ---- ---- ---- 444.50 +10.00 434.50 1730 ---- ---- ---- ---- 440.20 +9.90 430.30 1740 ---- ---- ---- ---- 431.60 +9.80 421.80 1750 ---- ---- ---- ---- 423.10 +9.70 413.40 1760 ---- ---- ---- ---- 414.60 +9.50 405.10 1765 ---- ---- ---- ---- 410.40 +9.50 400.90 1770 ---- ---- ---- ---- 406.30 +9.50 396.80 1775 ---- ---- ---- ---- 402.10 +9.40 392.70 1780 ---- ---- ---- ---- 397.90 +9.30 388.60 1785 ---- ---- ---- ---- 393.80 +9.30 384.50 1790 ---- ---- ---- ---- 389.70 +9.20 380.50 1795 ---- ---- ---- ---- 385.60 +9.10 376.50 1800 ---- ---- ---- ---- 381.60 +9.20 372.40 1805 ---- ---- ---- ---- 377.50 +9.00 368.50 1810 ---- ---- ---- ---- 373.50 +9.00 364.50 1815 ---- ---- ---- ---- 369.50 +9.00 360.50 1820 ---- ---- ---- ---- 365.50 +8.90 356.60 1825 ---- ---- ---- ---- 361.50 +8.80 352.70 1830 ---- ---- ---- ---- 357.60 +8.80 348.80 1835 ---- ---- ---- ---- 353.70 +8.70 345.00 1840 ---- ---- ---- ---- 349.80 +8.60 341.20 1845 ---- ---- ---- ---- 345.90 +8.50 337.40 1850 ---- ---- ---- ---- 342.10 +8.50 333.60 1855 ---- ---- ---- ---- 338.20 +8.40 329.80 1860 ---- ---- ---- ---- 334.40 +8.30 326.10 1865 ---- ---- ---- ---- 330.70 +8.30 322.40 1870 ---- ---- ---- ---- 326.90 +8.20 318.70 1875 ---- ---- ---- ---- 323.20 +8.10 315.10 1880 ---- ---- ---- ---- 319.50 +8.10 311.40 1885 ---- ---- ---- ---- 315.90 +8.10 307.80 1890 ---- ---- ---- ---- 312.20 +7.90 304.30 1895 ---- ---- ---- ---- 308.60 +7.90 300.70 1900 ---- ---- ---- ---- 305.10 +7.90 297.20 1905 ---- ---- ---- ---- 301.50 +7.70 293.80 1910 ---- ---- ---- ---- 298.00 +7.70 290.30 1915 ---- ---- ---- ---- 294.50 +7.60 286.90 1920 ---- ---- ---- ---- 291.10 +7.60 283.50 1925 ---- ---- ---- ---- 287.60 +7.40 280.20 1930 ---- ---- ---- ---- 284.30 +7.50 276.80 1935 ---- ---- ---- ---- 280.90 +7.30 273.60 1940 ---- ---- ---- ---- 277.60 +7.30 270.30 1945 ---- ---- ---- ---- 274.30 +7.20 267.10 1950 ---- ---- ---- ---- 271.00 +7.10 263.90 1955 ---- ---- ---- ---- 267.80 +7.10 260.70 1960 ---- ---- ---- ---- 264.60 +7.00 257.60 1965 ---- ---- ---- ---- 261.50 +7.00 254.50 1970 ---- ---- ---- ---- 258.30 +6.80 251.50 1975 ---- ---- ---- ---- 255.30 +6.80 248.50 1980 ---- ---- ---- ---- 252.20 +6.70 245.50 1985 ---- ---- ---- ---- 249.20 +6.70 242.50 1990 ---- ---- ---- ---- 246.20 +6.60 239.60 1995 ---- ---- ---- ---- 243.30 +6.50 236.80 2000 ---- ---- ---- ---- 240.40 +6.50 233.90 2005 ---- ---- ---- ---- 237.50 +6.40 231.10 2010 ---- ---- ---- ---- 234.70 +6.30 228.40 2015 ---- ---- ---- ---- 231.90 +6.20 225.70 2020 ---- ---- ---- ---- 229.10 +6.10 223.00 2025 ---- ---- ---- ---- 226.40 +6.10 220.30 2030 ---- ---- ---- ---- 223.70 +6.00 217.70 2035 ---- ---- ---- ---- 221.10 +5.90 215.20 2040 ---- ---- ---- ---- 218.50 +5.90 212.60 2045 ---- ---- ---- ---- 215.90 +5.80 210.10 2050 ---- ---- ---- ---- 213.40 +5.70 207.70 2055 ---- ---- ---- ---- 210.90 +5.60 205.30 2060 ---- ---- ---- ---- 208.50 +5.60 202.90 2065 ---- ---- ---- ---- 206.10 +5.60 200.50 2070 ---- ---- ---- ---- 203.70 +5.50 198.20 2075 ---- ---- ---- ---- 201.40 +5.40 196.00 2080 ---- ---- ---- ---- 199.10 +5.30 193.80 2085 ---- ---- ---- ---- 196.80 +5.20 191.60 2090 ---- ---- ---- ---- 194.60 +5.20 189.40 2095 ---- ---- ---- ---- 192.40 +5.10 187.30 2100 ---- ---- ---- ---- 190.30 +5.10 185.20 2105 ---- ---- ---- ---- 188.20 +5.10 183.10 2110 ---- ---- ---- ---- 186.10 +5.00 181.10 2115 ---- ---- ---- ---- 184.00 +4.90 179.10 2120 ---- ---- ---- ---- 182.00 +4.80 177.20 2125 ---- ---- ---- ---- 180.00 +4.80 175.20 2130 ---- ---- ---- ---- 178.10 +4.80 173.30 2135 ---- ---- ---- ---- 176.20 +4.70 171.50 2140 ---- ---- ---- ---- 174.30 +4.60 169.70 2145 ---- ---- ---- ---- 172.40 +4.50 167.90 2150 ---- ---- ---- ---- 170.60 +4.50 166.10 2155 ---- ---- ---- ---- 168.80 +4.50 164.30 2160 ---- ---- ---- ---- 167.00 +4.40 162.60 2165 ---- ---- ---- ---- 165.30 +4.40 160.90 2170 ---- ---- ---- ---- 163.60 +4.30 159.30 2175 ---- ---- ---- ---- 161.90 +4.30 157.60 2180 ---- ---- ---- ---- 160.20 +4.20 156.00 2185 ---- ---- ---- ---- 158.60 +4.10 154.50 2190 ---- ---- ---- ---- 157.00 +4.10 152.90 2195 ---- ---- ---- ---- 155.40 +4.00 151.40 2200 ---- ---- ---- ---- 153.80 +3.90 149.90 2205 ---- ---- ---- ---- 152.30 +3.90 148.40 2210 ---- ---- ---- ---- 150.80 +3.90 146.90 2215 ---- ---- ---- ---- 149.30 +3.80 145.50 2220 ---- ---- ---- ---- 147.80 +3.80 144.00 2225 ---- ---- ---- ---- 146.40 +3.70 142.70 2230 ---- ---- ---- ---- 145.00 +3.70 141.30 2235 ---- ---- ---- ---- 143.50 +3.60 139.90 2240 ---- ---- ---- ---- 142.20 +3.60 138.60 2245 ---- ---- ---- ---- 140.80 +3.60 137.20 2250 ---- ---- ---- ---- 139.40 +3.50 135.90 2255 ---- ---- ---- ---- 138.10 +3.40 134.70 2260 ---- ---- ---- ---- 136.80 +3.40 133.40 2265 ---- ---- ---- ---- 135.50 +3.40 132.10 2270 ---- ---- ---- ---- 134.20 +3.30 130.90 2275 ---- ---- ---- ---- 133.00 +3.30 129.70 2280 ---- ---- ---- ---- 131.70 +3.20 128.50 2285 ---- ---- ---- ---- 130.50 +3.20 127.30 2290 ---- ---- ---- ---- 129.30 +3.20 126.10 2295 ---- ---- ---- ---- 128.10 +3.10 125.00 2300 ---- ---- ---- ---- 126.90 +3.10 123.80 2305 ---- ---- ---- ---- 125.70 +3.00 122.70 2310 ---- ---- ---- ---- 124.60 +3.00 121.60 2315 ---- ---- ---- ---- 123.50 +3.00 120.50 2320 ---- ---- ---- ---- 122.30 +2.90 119.40 2325 ---- ---- ---- ---- 121.20 +2.90 118.30 2330 ---- ---- ---- ---- 120.10 +2.80 117.30 2335 ---- ---- ---- ---- 119.10 +2.90 116.20 2340 ---- ---- ---- ---- 118.00 +2.80 115.20 2345 ---- ---- ---- ---- 117.00 +2.80 114.20 2350 ---- ---- ---- ---- 115.90 +2.70 113.20 2355 ---- ---- ---- ---- 114.90 +2.70 112.20 2360 ---- ---- ---- ---- 113.90 +2.70 111.20 2365 ---- ---- ---- ---- 112.90 +2.60 110.30 2370 ---- ---- ---- ---- 111.90 +2.60 109.30 2375 ---- ---- ---- ---- 111.00 +2.60 108.40 2380 ---- ---- ---- ---- 110.00 +2.50 107.50 2385 ---- ---- ---- ---- 109.10 +2.50 106.60 2390 ---- ---- ---- ---- 108.10 +2.40 105.70 2400 ---- ---- ---- ---- 106.30 +2.40 103.90 2410 ---- ---- ---- ---- 104.60 +2.40 102.20 2420 ---- ---- ---- ---- 102.80 +2.30 100.50 2425 ---- ---- ---- ---- 102.00 +2.30 99.70 2430 ---- ---- ---- ---- 101.10 +2.20 98.90 2440 ---- ---- ---- ---- 99.50 +2.20 97.30 2450 ---- ---- ---- ---- 97.90 +2.10 95.80 2460 ---- ---- ---- ---- 96.40 +2.10 94.30 2470 ---- ---- ---- ---- 94.80 +2.00 92.80 2475 ---- ---- ---- ---- 94.10 +2.00 92.10 2480 ---- ---- ---- ---- 93.40 +2.00 91.40 2500 ---- ---- ---- ---- 90.50 +1.90 88.60 2525 ---- ---- ---- ---- 87.20 +1.80 85.40 2550 ---- ---- ---- ---- 84.00 +1.70 82.30 2575 ---- ---- ---- ---- 81.10 +1.60 79.50 2600 ---- ---- ---- ---- 78.30 +1.50 76.80 2625 ---- ---- ---- ---- 75.70 +1.40 74.30 2650 ---- ---- ---- ---- 73.30 +1.40 71.90 2675 ---- ---- ---- ---- 71.00 +1.30 69.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 651.90 +12.50 639.40 1525 ---- ---- ---- ---- 627.40 +12.20 615.20 1550 ---- ---- ---- ---- 603.30 +11.90 591.40 1575 ---- ---- ---- ---- 579.60 +11.60 568.00 1600 ---- ---- ---- ---- 556.30 +11.40 544.90 1625 ---- ---- ---- ---- 533.30 +11.10 522.20 1650 ---- ---- ---- ---- 510.70 +10.80 499.90 1675 ---- ---- ---- ---- 488.40 +10.50 477.90 1680 ---- ---- ---- ---- 484.00 +10.40 473.60 1690 ---- ---- ---- ---- 475.20 +10.30 464.90 1700 ---- ---- ---- ---- 466.50 +10.10 456.40 1710 ---- ---- ---- ---- 457.90 +10.10 447.80 1720 ---- ---- ---- ---- 449.30 +9.90 439.40 1725 ---- ---- ---- ---- 445.10 +9.90 435.20 1730 ---- ---- ---- ---- 440.80 +9.80 431.00 1740 ---- ---- ---- ---- 432.40 +9.70 422.70 1750 ---- ---- ---- ---- 424.00 +9.60 414.40 1760 ---- ---- ---- ---- 415.70 +9.50 406.20 1770 ---- ---- ---- ---- 407.40 +9.30 398.10 1775 ---- ---- ---- ---- 403.30 +9.30 394.00 1780 ---- ---- ---- ---- 399.30 +9.30 390.00 1785 ---- ---- ---- ---- 395.20 +9.20 386.00 1790 ---- ---- ---- ---- 391.20 +9.20 382.00 1795 ---- ---- ---- ---- 387.10 +9.00 378.10 1800 ---- ---- ---- ---- 383.10 +8.90 374.20 1805 ---- ---- ---- ---- 379.20 +9.00 370.20 1810 ---- ---- ---- ---- 375.20 +8.90 366.30 1815 ---- ---- ---- ---- 371.30 +8.80 362.50 1820 ---- ---- ---- ---- 367.40 +8.80 358.60 1825 ---- ---- ---- ---- 363.50 +8.70 354.80 1830 ---- ---- ---- ---- 359.60 +8.60 351.00 1835 ---- ---- ---- ---- 355.80 +8.60 347.20 1840 ---- ---- ---- ---- 351.90 +8.40 343.50 1845 ---- ---- ---- ---- 348.20 +8.50 339.70 1850 ---- ---- ---- ---- 344.40 +8.40 336.00 1855 ---- ---- ---- ---- 340.60 +8.20 332.40 1860 ---- ---- ---- ---- 336.90 +8.20 328.70 1865 ---- ---- ---- ---- 333.20 +8.10 325.10 1870 ---- ---- ---- ---- 329.60 +8.10 321.50 1875 ---- ---- ---- ---- 325.90 +8.00 317.90 1880 ---- ---- ---- ---- 322.30 +7.90 314.40 1885 ---- ---- ---- ---- 318.70 +7.90 310.80 1890 ---- ---- ---- ---- 315.20 +7.80 307.40 1895 ---- ---- ---- ---- 311.60 +7.70 303.90 1900 ---- ---- ---- ---- 308.20 +7.70 300.50 1905 ---- ---- ---- ---- 304.70 +7.60 297.10 1910 ---- ---- ---- ---- 301.20 +7.50 293.70 1915 ---- ---- ---- ---- 297.80 +7.40 290.40 1920 ---- ---- ---- ---- 294.50 +7.50 287.00 1925 ---- ---- ---- ---- 291.10 +7.30 283.80 1930 ---- ---- ---- ---- 287.80 +7.30 280.50 1935 ---- ---- ---- ---- 284.50 +7.20 277.30 1940 ---- ---- ---- ---- 281.30 +7.20 274.10 1945 ---- ---- ---- ---- 278.00 +7.00 271.00 1950 ---- ---- ---- ---- 274.80 +7.00 267.80 1955 ---- ---- ---- ---- 271.70 +6.90 264.80 1960 ---- ---- ---- ---- 268.60 +6.90 261.70 1965 ---- ---- ---- ---- 265.50 +6.80 258.70 1970 ---- ---- ---- ---- 262.40 +6.70 255.70 1975 ---- ---- ---- ---- 259.40 +6.70 252.70 1980 ---- ---- ---- ---- 256.40 +6.60 249.80 1985 ---- ---- ---- ---- 253.50 +6.60 246.90 1990 ---- ---- ---- ---- 250.60 +6.50 244.10 1995 ---- ---- ---- ---- 247.70 +6.40 241.30 2000 ---- ---- ---- ---- 244.80 +6.30 238.50 2005 ---- ---- ---- ---- 242.00 +6.20 235.80 2010 ---- ---- ---- ---- 239.20 +6.10 233.10 2015 ---- ---- ---- ---- 236.50 +6.10 230.40 2020 ---- ---- ---- ---- 233.80 +6.00 227.80 2025 ---- ---- ---- ---- 231.10 +5.90 225.20 2030 ---- ---- ---- ---- 228.50 +5.90 222.60 2035 ---- ---- ---- ---- 225.90 +5.80 220.10 2040 ---- ---- ---- ---- 223.40 +5.80 217.60 2045 ---- ---- ---- ---- 220.90 +5.80 215.10 2050 ---- ---- ---- ---- 218.40 +5.70 212.70 2055 ---- ---- ---- ---- 215.90 +5.60 210.30 2060 ---- ---- ---- ---- 213.50 +5.50 208.00 2065 ---- ---- ---- ---- 211.20 +5.50 205.70 2070 ---- ---- ---- ---- 208.80 +5.40 203.40 2075 ---- ---- ---- ---- 206.50 +5.30 201.20 2080 ---- ---- ---- ---- 204.30 +5.30 199.00 2085 ---- ---- ---- ---- 202.00 +5.20 196.80 2090 ---- ---- ---- ---- 199.80 +5.10 194.70 2095 ---- ---- ---- ---- 197.70 +5.10 192.60 2100 ---- ---- ---- ---- 195.50 +5.00 190.50 2105 ---- ---- ---- ---- 193.40 +4.90 188.50 2110 ---- ---- ---- ---- 191.40 +4.90 186.50 2115 ---- ---- ---- ---- 189.30 +4.80 184.50 2120 ---- ---- ---- ---- 187.30 +4.70 182.60 2125 ---- ---- ---- ---- 185.40 +4.80 180.60 2130 ---- ---- ---- ---- 183.40 +4.60 178.80 2135 ---- ---- ---- ---- 181.50 +4.60 176.90 2140 ---- ---- ---- ---- 179.70 +4.60 175.10 2145 ---- ---- ---- ---- 177.80 +4.50 173.30 2150 ---- ---- ---- ---- 176.00 +4.50 171.50 2155 ---- ---- ---- ---- 174.20 +4.40 169.80 2160 ---- ---- ---- ---- 172.40 +4.30 168.10 2165 ---- ---- ---- ---- 170.70 +4.30 166.40 2170 ---- ---- ---- ---- 169.00 +4.30 164.70 2175 ---- ---- ---- ---- 167.30 +4.20 163.10 2180 ---- ---- ---- ---- 165.60 +4.10 161.50 2185 ---- ---- ---- ---- 164.00 +4.10 159.90 2190 ---- ---- ---- ---- 162.40 +4.00 158.40 2195 ---- ---- ---- ---- 160.80 +4.00 156.80 2200 ---- ---- ---- ---- 159.30 +4.00 155.30 2205 ---- ---- ---- ---- 157.70 +3.90 153.80 2210 ---- ---- ---- ---- 156.20 +3.80 152.40 2215 ---- ---- ---- ---- 154.70 +3.80 150.90 2220 ---- ---- ---- ---- 153.20 +3.70 149.50 2225 ---- ---- ---- ---- 151.80 +3.70 148.10 2230 ---- ---- ---- ---- 150.30 +3.60 146.70 2235 ---- ---- ---- ---- 148.90 +3.60 145.30 2240 ---- ---- ---- ---- 147.50 +3.50 144.00 2245 ---- ---- ---- ---- 146.20 +3.60 142.60 2250 ---- ---- ---- ---- 144.80 +3.50 141.30 2255 ---- ---- ---- ---- 143.50 +3.50 140.00 2260 ---- ---- ---- ---- 142.20 +3.40 138.80 2265 ---- ---- ---- ---- 140.90 +3.40 137.50 2270 ---- ---- ---- ---- 139.60 +3.30 136.30 2275 ---- ---- ---- ---- 138.30 +3.30 135.00 2280 ---- ---- ---- ---- 137.00 +3.20 133.80 2285 ---- ---- ---- ---- 135.80 +3.20 132.60 2290 ---- ---- ---- ---- 134.60 +3.20 131.40 2295 ---- ---- ---- ---- 133.40 +3.10 130.30 2300 ---- ---- ---- ---- 132.20 +3.10 129.10 2305 ---- ---- ---- ---- 131.00 +3.00 128.00 2310 ---- ---- ---- ---- 129.90 +3.10 126.80 2315 ---- ---- ---- ---- 128.70 +3.00 125.70 2320 ---- ---- ---- ---- 127.60 +3.00 124.60 2325 ---- ---- ---- ---- 126.50 +2.90 123.60 2330 ---- ---- ---- ---- 125.40 +2.90 122.50 2335 ---- ---- ---- ---- 124.30 +2.90 121.40 2340 ---- ---- ---- ---- 123.20 +2.80 120.40 2345 ---- ---- ---- ---- 122.10 +2.70 119.40 2350 ---- ---- ---- ---- 121.10 +2.70 118.40 2355 ---- ---- ---- ---- 120.10 +2.70 117.40 2360 ---- ---- ---- ---- 119.00 +2.60 116.40 2365 ---- ---- ---- ---- 118.00 +2.60 115.40 2370 ---- ---- ---- ---- 117.00 +2.60 114.40 2375 ---- ---- ---- ---- 116.10 +2.60 113.50 2380 ---- ---- ---- ---- 115.10 +2.60 112.50 2385 ---- ---- ---- ---- 114.10 +2.50 111.60 2390 ---- ---- ---- ---- 113.20 +2.50 110.70 2400 ---- ---- ---- ---- 111.30 +2.40 108.90 2410 ---- ---- ---- ---- 109.50 +2.30 107.20 2420 ---- ---- ---- ---- 107.80 +2.40 105.40 2425 ---- ---- ---- ---- 106.90 +2.30 104.60 2430 ---- ---- ---- ---- 106.00 +2.20 103.80 2440 ---- ---- ---- ---- 104.40 +2.20 102.20 2450 ---- ---- ---- ---- 102.70 +2.10 100.60 2460 ---- ---- ---- ---- 101.20 +2.20 99.00 2470 ---- ---- ---- ---- 99.60 +2.10 97.50 2475 ---- ---- ---- ---- 98.80 +2.00 96.80 2480 ---- ---- ---- ---- 98.10 +2.00 96.10 2500 ---- ---- ---- ---- 95.20 +2.00 93.20 2525 ---- ---- ---- ---- 91.70 +1.80 89.90 2550 ---- ---- ---- ---- 88.50 +1.70 86.80 2575 ---- ---- ---- ---- 85.50 +1.70 83.80 2600 ---- ---- ---- ---- 82.60 +1.50 81.10 2625 ---- ---- ---- ---- 79.90 +1.50 78.40 2650 ---- ---- ---- ---- 77.40 +1.40 76.00 2675 ---- ---- ---- ---- 75.00 +1.30 73.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 665.10 +12.70 652.40 1525 ---- ---- ---- ---- 640.50 +12.30 628.20 1550 ---- ---- ---- ---- 616.40 +12.00 604.40 1575 ---- ---- ---- ---- 592.70 +11.80 580.90 1600 ---- ---- ---- ---- 569.30 +11.40 557.90 1625 ---- ---- ---- ---- 546.30 +11.10 535.20 1650 ---- ---- ---- ---- 523.80 +10.90 512.90 1675 ---- ---- ---- ---- 501.60 +10.60 491.00 1690 ---- ---- ---- ---- 488.50 +10.40 478.10 1700 ---- ---- ---- ---- 479.80 +10.20 469.60 1710 ---- ---- ---- ---- 471.20 +10.10 461.10 1720 ---- ---- ---- ---- 462.70 +10.00 452.70 1725 ---- ---- ---- ---- 458.40 +9.90 448.50 1730 ---- ---- ---- ---- 454.20 +9.90 444.30 1740 ---- ---- ---- ---- 445.80 +9.80 436.00 1750 ---- ---- ---- ---- 437.50 +9.70 427.80 1760 ---- ---- ---- ---- 429.20 +9.50 419.70 1770 ---- ---- ---- ---- 421.10 +9.40 411.70 1775 ---- ---- ---- ---- 417.00 +9.40 407.60 1780 ---- ---- ---- ---- 412.90 +9.20 403.70 1790 ---- ---- ---- ---- 404.90 +9.10 395.80 1795 ---- ---- ---- ---- 400.90 +9.10 391.80 1800 ---- ---- ---- ---- 396.90 +9.00 387.90 1805 ---- ---- ---- ---- 393.00 +9.00 384.00 1810 ---- ---- ---- ---- 389.10 +8.90 380.20 1815 ---- ---- ---- ---- 385.20 +8.90 376.30 1820 ---- ---- ---- ---- 381.30 +8.80 372.50 1825 ---- ---- ---- ---- 377.40 +8.70 368.70 1830 ---- ---- ---- ---- 373.50 +8.60 364.90 1835 ---- ---- ---- ---- 369.70 +8.60 361.10 1840 ---- ---- ---- ---- 365.90 +8.50 357.40 1845 ---- ---- ---- ---- 362.10 +8.50 353.60 1850 ---- ---- ---- ---- 358.30 +8.40 349.90 1855 ---- ---- ---- ---- 354.60 +8.40 346.20 1860 ---- ---- ---- ---- 350.90 +8.30 342.60 1865 ---- ---- ---- ---- 347.20 +8.30 338.90 1870 ---- ---- ---- ---- 343.50 +8.20 335.30 1875 ---- ---- ---- ---- 339.80 +8.10 331.70 1880 ---- ---- ---- ---- 336.20 +8.00 328.20 1885 ---- ---- ---- ---- 332.50 +7.90 324.60 1890 ---- ---- ---- ---- 329.00 +7.90 321.10 1895 ---- ---- ---- ---- 325.40 +7.80 317.60 1900 ---- ---- ---- ---- 321.80 +7.70 314.10 1905 ---- ---- ---- ---- 318.30 +7.70 310.60 1910 ---- ---- ---- ---- 314.80 +7.60 307.20 1915 ---- ---- ---- ---- 311.40 +7.60 303.80 1920 ---- ---- ---- ---- 307.90 +7.50 300.40 1925 ---- ---- ---- ---- 304.50 +7.40 297.10 1930 ---- ---- ---- ---- 301.10 +7.30 293.80 1935 ---- ---- ---- ---- 297.80 +7.30 290.50 1940 ---- ---- ---- ---- 294.40 +7.20 287.20 1945 ---- ---- ---- ---- 291.10 +7.10 284.00 1950 ---- ---- ---- ---- 287.90 +7.10 280.80 1955 ---- ---- ---- ---- 284.60 +7.00 277.60 1960 ---- ---- ---- ---- 281.40 +6.90 274.50 1965 ---- ---- ---- ---- 278.20 +6.80 271.40 1970 ---- ---- ---- ---- 275.10 +6.80 268.30 1975 ---- ---- ---- ---- 272.00 +6.80 265.20 1980 ---- ---- ---- ---- 268.90 +6.70 262.20 1985 ---- ---- ---- ---- 265.90 +6.70 259.20 1990 ---- ---- ---- ---- 262.90 +6.60 256.30 1995 ---- ---- ---- ---- 259.90 +6.50 253.40 2000 ---- ---- ---- ---- 257.00 +6.50 250.50 2005 ---- ---- ---- ---- 254.10 +6.40 247.70 2010 ---- ---- ---- ---- 251.20 +6.30 244.90 2015 ---- ---- ---- ---- 248.40 +6.20 242.20 2020 ---- ---- ---- ---- 245.60 +6.20 239.40 2025 ---- ---- ---- ---- 242.90 +6.10 236.80 2030 ---- ---- ---- ---- 240.20 +6.10 234.10 2035 ---- ---- ---- ---- 237.50 +6.00 231.50 2040 ---- ---- ---- ---- 234.90 +5.90 229.00 2045 ---- ---- ---- ---- 232.30 +5.90 226.40 2050 ---- ---- ---- ---- 229.70 +5.70 224.00 2055 ---- ---- ---- ---- 227.20 +5.70 221.50 2060 ---- ---- ---- ---- 224.80 +5.70 219.10 2065 ---- ---- ---- ---- 222.40 +5.60 216.80 2070 ---- ---- ---- ---- 220.00 +5.50 214.50 2075 ---- ---- ---- ---- 217.60 +5.40 212.20 2080 ---- ---- ---- ---- 215.30 +5.40 209.90 2085 ---- ---- ---- ---- 213.10 +5.40 207.70 2090 ---- ---- ---- ---- 210.90 +5.30 205.60 2095 ---- ---- ---- ---- 208.70 +5.20 203.50 2100 ---- ---- ---- ---- 206.50 +5.10 201.40 2105 ---- ---- ---- ---- 204.40 +5.10 199.30 2110 ---- ---- ---- ---- 202.30 +5.00 197.30 2115 ---- ---- ---- ---- 200.30 +5.00 195.30 2120 ---- ---- ---- ---- 198.30 +4.90 193.40 2125 ---- ---- ---- ---- 196.30 +4.90 191.40 2130 ---- ---- ---- ---- 194.30 +4.70 189.60 2135 ---- ---- ---- ---- 192.40 +4.70 187.70 2140 ---- ---- ---- ---- 190.60 +4.70 185.90 2145 ---- ---- ---- ---- 188.70 +4.60 184.10 2150 ---- ---- ---- ---- 186.90 +4.60 182.30 2155 ---- ---- ---- ---- 185.10 +4.50 180.60 2160 ---- ---- ---- ---- 183.30 +4.40 178.90 2165 ---- ---- ---- ---- 181.60 +4.40 177.20 2170 ---- ---- ---- ---- 179.90 +4.40 175.50 2175 ---- ---- ---- ---- 178.20 +4.30 173.90 2180 ---- ---- ---- ---- 176.50 +4.20 172.30 2185 ---- ---- ---- ---- 174.90 +4.20 170.70 2190 ---- ---- ---- ---- 173.30 +4.20 169.10 2195 ---- ---- ---- ---- 171.70 +4.10 167.60 2200 ---- ---- ---- ---- 170.10 +4.00 166.10 2205 ---- ---- ---- ---- 168.60 +4.00 164.60 2210 ---- ---- ---- ---- 167.10 +4.00 163.10 2215 ---- ---- ---- ---- 165.60 +3.90 161.70 2220 ---- ---- ---- ---- 164.10 +3.90 160.20 2225 ---- ---- ---- ---- 162.60 +3.80 158.80 2230 ---- ---- ---- ---- 161.20 +3.80 157.40 2235 ---- ---- ---- ---- 159.70 +3.70 156.00 2240 ---- ---- ---- ---- 158.30 +3.70 154.60 2245 ---- ---- ---- ---- 156.90 +3.60 153.30 2250 ---- ---- ---- ---- 155.50 +3.60 151.90 2255 ---- ---- ---- ---- 154.10 +3.50 150.60 2260 ---- ---- ---- ---- 152.80 +3.50 149.30 2265 ---- ---- ---- ---- 151.40 +3.50 147.90 2270 ---- ---- ---- ---- 150.10 +3.50 146.60 2275 ---- ---- ---- ---- 148.70 +3.40 145.30 2280 ---- ---- ---- ---- 147.40 +3.30 144.10 2285 ---- ---- ---- ---- 146.10 +3.30 142.80 2290 ---- ---- ---- ---- 144.80 +3.30 141.50 2295 ---- ---- ---- ---- 143.50 +3.20 140.30 2300 ---- ---- ---- ---- 142.30 +3.20 139.10 2305 ---- ---- ---- ---- 141.00 +3.20 137.80 2310 ---- ---- ---- ---- 139.70 +3.10 136.60 2315 ---- ---- ---- ---- 138.50 +3.10 135.40 2320 ---- ---- ---- ---- 137.30 +3.10 134.20 2325 ---- ---- ---- ---- 136.00 +3.00 133.00 2330 ---- ---- ---- ---- 134.80 +2.90 131.90 2335 ---- ---- ---- ---- 133.60 +2.90 130.70 2340 ---- ---- ---- ---- 132.40 +2.90 129.50 2345 ---- ---- ---- ---- 131.30 +2.90 128.40 2350 ---- ---- ---- ---- 130.10 +2.80 127.30 2355 ---- ---- ---- ---- 129.00 +2.90 126.10 2360 ---- ---- ---- ---- 127.80 +2.80 125.00 2365 ---- ---- ---- ---- 126.70 +2.80 123.90 2370 ---- ---- ---- ---- 125.60 +2.70 122.90 2375 ---- ---- ---- ---- 124.50 +2.70 121.80 2380 ---- ---- ---- ---- 123.40 +2.70 120.70 2385 ---- ---- ---- ---- 122.30 +2.60 119.70 2390 ---- ---- ---- ---- 121.20 +2.60 118.60 2395 ---- ---- ---- ---- 120.10 +2.50 117.60 2400 ---- ---- ---- ---- 119.10 +2.50 116.60 2410 ---- ---- ---- ---- 117.00 +2.50 114.50 2420 ---- ---- ---- ---- 115.00 +2.40 112.60 2425 ---- ---- ---- ---- 114.00 +2.40 111.60 2430 ---- ---- ---- ---- 113.00 +2.30 110.70 2440 ---- ---- ---- ---- 111.10 +2.30 108.80 2450 ---- ---- ---- ---- 109.20 +2.20 107.00 2460 ---- ---- ---- ---- 107.30 +2.10 105.20 2470 ---- ---- ---- ---- 105.50 +2.10 103.40 2475 ---- ---- ---- ---- 104.70 +2.10 102.60 2480 ---- ---- ---- ---- 103.80 +2.10 101.70 2490 ---- ---- ---- ---- 102.10 +2.10 100.00 2500 ---- ---- ---- ---- 100.40 +2.00 98.40 2525 ---- ---- ---- ---- 96.40 +1.90 94.50 2550 ---- ---- ---- ---- 92.60 +1.80 90.80 2575 ---- ---- ---- ---- 89.00 +1.70 87.30 2600 ---- ---- ---- ---- 85.60 +1.60 84.00 2625 ---- ---- ---- ---- 82.40 +1.50 80.90 2650 ---- ---- ---- ---- 79.40 +1.40 78.00 2675 ---- ---- ---- ---- 76.50 +1.30 75.20 2700 ---- ---- ---- ---- 73.80 +1.20 72.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1165.00 +13.00 1152.00 1025 ---- ---- ---- ---- 1140.00 +13.00 1127.00 1050 ---- ---- ---- ---- 1115.00 +13.00 1102.00 1075 ---- ---- ---- ---- 1090.00 +13.00 1077.00 1100 ---- ---- ---- ---- 1065.00 +13.00 1052.00 1125 ---- ---- ---- ---- 1040.00 +13.00 1027.00 1130 ---- ---- ---- ---- 1035.00 +13.00 1022.00 1140 ---- ---- ---- ---- 1025.00 +13.00 1012.00 1150 ---- ---- ---- ---- 1015.00 +13.00 1002.00 1160 ---- ---- ---- ---- 1005.00 +13.00 992.00 1170 ---- ---- ---- ---- 995.00 +13.00 982.00 1175 ---- ---- ---- ---- 990.00 +13.00 977.00 1180 ---- ---- ---- ---- 985.00 +13.00 972.00 1190 ---- ---- ---- ---- 975.00 +13.00 962.00 1200 ---- ---- ---- ---- 965.00 +13.00 952.00 1210 ---- ---- ---- ---- 955.00 +13.00 942.00 1220 ---- ---- ---- ---- 945.00 +13.00 932.00 1225 ---- ---- ---- ---- 940.00 +13.00 927.00 1230 ---- ---- ---- ---- 935.00 +13.00 922.00 1235 ---- ---- ---- ---- 930.00 +13.00 917.00 1240 ---- ---- ---- ---- 925.00 +13.00 912.00 1245 ---- ---- ---- ---- 920.00 +13.00 907.00 1250 ---- ---- ---- ---- 915.00 +13.00 902.00 1255 ---- ---- ---- ---- 910.00 +13.00 897.00 1260 ---- ---- ---- ---- 905.00 +13.00 892.00 1265 ---- ---- ---- ---- 900.00 +13.00 887.00 1270 ---- ---- ---- ---- 895.00 +13.00 882.00 1275 ---- ---- ---- ---- 890.00 +13.00 877.00 1280 ---- ---- ---- ---- 885.00 +13.00 872.00 1285 ---- ---- ---- ---- 880.00 +13.00 867.00 1290 ---- ---- ---- ---- 875.00 +13.00 862.00 1295 ---- ---- ---- ---- 870.00 +13.00 857.00 1300 ---- ---- ---- ---- 865.00 +13.00 852.00 1305 ---- ---- ---- ---- 860.00 +13.00 847.00 1310 ---- ---- ---- ---- 855.00 +13.00 842.00 1315 ---- ---- ---- ---- 850.00 +13.00 837.00 1320 ---- ---- ---- ---- 845.00 +13.00 832.00 1325 ---- ---- ---- ---- 840.00 +13.00 827.00 1330 ---- ---- ---- ---- 835.00 +13.00 822.00 1335 ---- ---- ---- ---- 830.00 +13.00 817.00 1340 ---- ---- ---- ---- 825.00 +13.00 812.00 1345 ---- ---- ---- ---- 820.00 +13.00 807.00 1350 ---- ---- ---- ---- 815.00 +13.00 802.00 1355 ---- ---- ---- ---- 810.00 +13.00 797.00 1360 ---- ---- ---- ---- 805.00 +13.00 792.00 1365 ---- ---- ---- ---- 800.00 +13.00 787.00 1370 ---- ---- ---- ---- 795.00 +13.00 782.00 1375 ---- ---- ---- ---- 790.00 +13.00 777.00 1380 ---- ---- ---- ---- 785.00 +13.00 772.00 1385 ---- ---- ---- ---- 780.00 +13.00 767.00 1390 ---- ---- ---- ---- 775.00 +13.00 762.00 1395 ---- ---- ---- ---- 770.00 +13.00 757.00 1400 ---- ---- ---- ---- 765.00 +13.00 752.00 1405 ---- ---- ---- ---- 760.00 +13.00 747.00 1410 ---- ---- ---- ---- 755.00 +13.00 742.00 1415 ---- ---- ---- ---- 750.00 +13.00 737.00 1420 ---- ---- ---- ---- 745.00 +13.00 732.00 1425 ---- ---- ---- ---- 740.00 +13.00 727.00 1430 ---- ---- ---- ---- 735.00 +12.90 722.10 1435 ---- ---- ---- ---- 730.00 +12.80 717.20 1440 ---- ---- ---- ---- 725.00 +12.80 712.20 1445 ---- ---- ---- ---- 720.00 +12.70 707.30 1450 ---- ---- ---- ---- 715.10 +12.70 702.40 1455 ---- ---- ---- ---- 710.10 +12.60 697.50 1460 ---- ---- ---- ---- 705.20 +12.50 692.70 1465 ---- ---- ---- ---- 700.30 +12.50 687.80 1470 ---- ---- ---- ---- 695.40 +12.50 682.90 1475 ---- ---- ---- ---- 690.50 +12.40 678.10 1480 ---- ---- ---- ---- 685.60 +12.30 673.30 1485 ---- ---- ---- ---- 680.80 +12.30 668.50 1490 ---- ---- ---- ---- 675.90 +12.20 663.70 1495 ---- ---- ---- ---- 671.10 +12.20 658.90 1500 ---- ---- ---- ---- 666.30 +12.10 654.20 1505 ---- ---- ---- ---- 661.50 +12.10 649.40 1510 ---- ---- ---- ---- 656.70 +12.00 644.70 1515 ---- ---- ---- ---- 651.90 +12.00 639.90 1520 ---- ---- ---- ---- 647.10 +11.90 635.20 1525 ---- ---- ---- ---- 642.40 +11.90 630.50 1530 ---- ---- ---- ---- 637.60 +11.80 625.80 1535 ---- ---- ---- ---- 632.90 +11.70 621.20 1540 ---- ---- ---- ---- 628.20 +11.70 616.50 1545 ---- ---- ---- ---- 623.50 +11.60 611.90 1550 ---- ---- ---- ---- 618.80 +11.60 607.20 1555 ---- ---- ---- ---- 614.10 +11.50 602.60 1560 ---- ---- ---- ---- 609.40 +11.40 598.00 1565 ---- ---- ---- ---- 604.80 +11.40 593.40 1570 ---- ---- ---- ---- 600.10 +11.30 588.80 1575 ---- ---- ---- ---- 595.50 +11.30 584.20 1580 ---- ---- ---- ---- 590.90 +11.20 579.70 1585 ---- ---- ---- ---- 586.30 +11.20 575.10 1590 ---- ---- ---- ---- 581.70 +11.10 570.60 1595 ---- ---- ---- ---- 577.10 +11.10 566.00 1600 ---- ---- ---- ---- 572.50 +11.00 561.50 1605 ---- ---- ---- ---- 568.00 +11.00 557.00 1610 ---- ---- ---- ---- 563.40 +10.90 552.50 1615 ---- ---- ---- ---- 558.90 +10.80 548.10 1620 ---- ---- ---- ---- 554.40 +10.80 543.60 1625 ---- ---- ---- ---- 549.90 +10.80 539.10 1630 ---- ---- ---- ---- 545.40 +10.70 534.70 1635 ---- ---- ---- ---- 540.90 +10.70 530.20 1640 ---- ---- ---- ---- 536.40 +10.60 525.80 1645 ---- ---- ---- ---- 532.00 +10.60 521.40 1650 ---- ---- ---- ---- 527.50 +10.50 517.00 1655 ---- ---- ---- ---- 523.10 +10.50 512.60 1660 ---- ---- ---- ---- 518.60 +10.40 508.20 1665 ---- ---- ---- ---- 514.20 +10.30 503.90 1670 ---- ---- ---- ---- 509.80 +10.30 499.50 1675 ---- ---- ---- ---- 505.40 +10.20 495.20 1680 ---- ---- ---- ---- 501.00 +10.20 490.80 1685 ---- ---- ---- ---- 496.60 +10.10 486.50 1690 ---- ---- ---- ---- 492.30 +10.10 482.20 1695 ---- ---- ---- ---- 487.90 +10.00 477.90 1700 ---- ---- ---- ---- 483.60 +10.00 473.60 1705 ---- ---- ---- ---- 479.30 +9.90 469.40 1710 ---- ---- ---- ---- 475.00 +9.90 465.10 1715 ---- ---- ---- ---- 470.60 +9.80 460.80 1720 ---- ---- ---- ---- 466.40 +9.80 456.60 1725 ---- ---- ---- ---- 462.10 +9.70 452.40 1730 ---- ---- ---- ---- 457.80 +9.60 448.20 1735 ---- ---- ---- ---- 453.60 +9.60 444.00 1740 ---- ---- ---- ---- 449.30 +9.50 439.80 1745 ---- ---- ---- ---- 445.10 +9.50 435.60 1750 ---- ---- ---- ---- 440.90 +9.40 431.50 1755 ---- ---- ---- ---- 436.70 +9.40 427.30 1760 ---- ---- ---- ---- 432.60 +9.40 423.20 1765 ---- ---- ---- ---- 428.40 +9.30 419.10 1770 ---- ---- ---- ---- 424.30 +9.30 415.00 1775 ---- ---- ---- ---- 420.10 +9.10 411.00 1780 ---- ---- ---- ---- 416.00 +9.10 406.90 1785 ---- ---- ---- ---- 411.90 +9.00 402.90 1790 ---- ---- ---- ---- 407.90 +9.00 398.90 1795 ---- ---- ---- ---- 403.80 +8.90 394.90 1800 ---- ---- ---- ---- 399.80 +8.90 390.90 1805 ---- ---- ---- ---- 395.80 +8.80 387.00 1810 ---- ---- ---- ---- 391.80 +8.80 383.00 1815 ---- ---- ---- ---- 387.80 +8.70 379.10 1820 ---- ---- ---- ---- 383.90 +8.70 375.20 1825 ---- ---- ---- ---- 379.90 +8.50 371.40 1830 ---- ---- ---- ---- 376.00 +8.50 367.50 1835 ---- ---- ---- ---- 372.20 +8.50 363.70 1840 ---- ---- ---- ---- 368.30 +8.40 359.90 1845 ---- ---- ---- ---- 364.50 +8.40 356.10 1850 ---- ---- ---- ---- 360.70 +8.30 352.40 1855 ---- ---- ---- ---- 356.90 +8.20 348.70 1860 ---- ---- ---- ---- 353.10 +8.10 345.00 1865 ---- ---- ---- ---- 349.40 +8.10 341.30 1870 ---- ---- ---- ---- 345.70 +8.00 337.70 1875 ---- ---- ---- ---- 342.00 +7.90 334.10 1880 ---- ---- ---- ---- 338.40 +7.90 330.50 1885 ---- ---- ---- ---- 334.80 +7.80 327.00 1890 ---- ---- ---- ---- 331.20 +7.80 323.40 1895 ---- ---- ---- ---- 327.70 +7.70 320.00 1900 ---- ---- ---- ---- 324.10 +7.60 316.50 1905 ---- ---- ---- ---- 320.70 +7.60 313.10 1910 ---- ---- ---- ---- 317.20 +7.50 309.70 1915 ---- ---- ---- ---- 313.80 +7.50 306.30 1920 ---- ---- ---- ---- 310.40 +7.40 303.00 1925 ---- ---- ---- ---- 307.00 +7.30 299.70 1930 ---- ---- ---- ---- 303.70 +7.30 296.40 1935 ---- ---- ---- ---- 300.40 +7.20 293.20 1940 ---- ---- ---- ---- 297.10 +7.10 290.00 1945 ---- ---- ---- ---- 293.90 +7.10 286.80 1950 ---- ---- ---- ---- 290.70 +7.00 283.70 1955 ---- ---- ---- ---- 287.50 +6.90 280.60 1960 ---- ---- ---- ---- 284.40 +6.90 277.50 1965 ---- ---- ---- ---- 281.30 +6.80 274.50 1970 ---- ---- ---- ---- 278.20 +6.70 271.50 1975 ---- ---- ---- ---- 275.20 +6.70 268.50 1980 ---- ---- ---- ---- 272.20 +6.60 265.60 1985 ---- ---- ---- ---- 269.20 +6.50 262.70 1990 ---- ---- ---- ---- 266.30 +6.50 259.80 1995 ---- ---- ---- ---- 263.40 +6.40 257.00 2000 ---- ---- ---- ---- 260.50 +6.30 254.20 256 2005 ---- ---- ---- ---- 257.70 +6.20 251.50 2010 ---- ---- ---- ---- 254.90 +6.20 248.70 2015 ---- ---- ---- ---- 252.20 +6.10 246.10 2020 ---- ---- ---- ---- 249.50 +6.10 243.40 2025 ---- ---- ---- ---- 246.80 +6.00 240.80 2030 ---- ---- ---- ---- 244.20 +6.00 238.20 2035 ---- ---- ---- ---- 241.60 +5.90 235.70 2040 ---- ---- ---- ---- 239.00 +5.80 233.20 2045 ---- ---- ---- ---- 236.50 +5.80 230.70 2050 ---- ---- ---- ---- 234.00 +5.70 228.30 2055 ---- ---- ---- ---- 231.50 +5.60 225.90 2060 ---- ---- ---- ---- 229.10 +5.60 223.50 2065 ---- ---- ---- ---- 226.70 +5.50 221.20 2070 ---- ---- ---- ---- 224.40 +5.50 218.90 2075 ---- ---- ---- ---- 222.00 +5.30 216.70 2080 ---- ---- ---- ---- 219.80 +5.40 214.40 2085 ---- ---- ---- ---- 217.50 +5.30 212.20 2090 ---- ---- ---- ---- 215.30 +5.20 210.10 2095 ---- ---- ---- ---- 213.10 +5.10 208.00 2100 ---- ---- ---- ---- 211.00 +5.10 205.90 350 2105 ---- ---- ---- ---- 208.80 +5.00 203.80 2110 ---- ---- ---- ---- 206.80 +5.00 201.80 2115 ---- ---- ---- ---- 204.70 +4.90 199.80 2120 ---- ---- ---- ---- 202.70 +4.90 197.80 2125 ---- ---- ---- ---- 200.70 +4.80 195.90 2130 ---- ---- ---- ---- 198.70 +4.70 194.00 2135 ---- ---- ---- ---- 196.80 +4.70 192.10 2140 ---- ---- ---- ---- 194.90 +4.60 190.30 2145 ---- ---- ---- ---- 193.00 +4.60 188.40 2150 ---- ---- ---- ---- 191.20 +4.60 186.60 2155 ---- ---- ---- ---- 189.30 +4.40 184.90 2160 ---- ---- ---- ---- 187.60 +4.50 183.10 2165 ---- ---- ---- ---- 185.80 +4.40 181.40 2170 ---- ---- ---- ---- 184.00 +4.30 179.70 2175 ---- ---- ---- ---- 182.30 +4.20 178.10 2180 ---- ---- ---- ---- 180.60 +4.20 176.40 2185 ---- ---- ---- ---- 179.00 +4.20 174.80 2190 ---- ---- ---- ---- 177.30 +4.10 173.20 2195 ---- ---- ---- ---- 175.70 +4.10 171.60 2200 ---- ---- ---- ---- 174.10 +4.00 170.10 2205 ---- ---- ---- ---- 172.50 +3.90 168.60 2210 ---- ---- ---- ---- 171.00 +3.90 167.10 2215 ---- ---- ---- ---- 169.50 +3.90 165.60 2220 ---- ---- ---- ---- 167.90 +3.80 164.10 2225 ---- ---- ---- ---- 166.40 +3.70 162.70 2230 ---- ---- ---- ---- 165.00 +3.80 161.20 2235 ---- ---- ---- ---- 163.50 +3.70 159.80 2240 ---- ---- ---- ---- 162.10 +3.70 158.40 2245 ---- ---- ---- ---- 160.70 +3.70 157.00 2250 ---- ---- ---- ---- 159.30 +3.60 155.70 2255 ---- ---- ---- ---- 157.90 +3.60 154.30 2260 ---- ---- ---- ---- 156.50 +3.50 153.00 2265 ---- ---- ---- ---- 155.10 +3.40 151.70 2270 ---- ---- ---- ---- 153.80 +3.40 150.40 2275 ---- ---- ---- ---- 152.50 +3.40 149.10 2280 ---- ---- ---- ---- 151.20 +3.40 147.80 2285 ---- ---- ---- ---- 149.90 +3.30 146.60 2290 ---- ---- ---- ---- 148.60 +3.30 145.30 2295 ---- ---- ---- ---- 147.30 +3.20 144.10 2300 ---- ---- ---- ---- 146.10 +3.20 142.90 1 2305 ---- ---- ---- ---- 144.80 +3.10 141.70 2310 ---- ---- ---- ---- 143.60 +3.10 140.50 2315 ---- ---- ---- ---- 142.40 +3.10 139.30 2320 ---- ---- ---- ---- 141.20 +3.10 138.10 2325 ---- ---- ---- ---- 140.00 +3.00 137.00 2330 ---- ---- ---- ---- 138.80 +3.00 135.80 2335 ---- ---- ---- ---- 137.60 +2.90 134.70 2340 ---- ---- ---- ---- 136.50 +2.90 133.60 2345 ---- ---- ---- ---- 135.30 +2.80 132.50 2350 ---- ---- ---- ---- 134.20 +2.80 131.40 2355 ---- ---- ---- ---- 133.10 +2.80 130.30 2360 ---- ---- ---- ---- 131.90 +2.70 129.20 2365 ---- ---- ---- ---- 130.80 +2.70 128.10 2370 ---- ---- ---- ---- 129.80 +2.70 127.10 2375 ---- ---- ---- ---- 128.70 +2.70 126.00 2380 ---- ---- ---- ---- 127.60 +2.60 125.00 2385 ---- ---- ---- ---- 126.50 +2.60 123.90 2390 ---- ---- ---- ---- 125.50 +2.60 122.90 2395 ---- ---- ---- ---- 124.50 +2.60 121.90 2400 ---- ---- ---- ---- 123.40 +2.50 120.90 1 2410 ---- ---- ---- ---- 121.40 +2.50 118.90 2420 ---- ---- ---- ---- 119.40 +2.40 117.00 2425 ---- ---- ---- ---- 118.40 +2.40 116.00 2430 ---- ---- ---- ---- 117.40 +2.30 115.10 2440 ---- ---- ---- ---- 115.50 +2.30 113.20 2450 ---- ---- ---- ---- 113.60 +2.30 111.30 2460 ---- ---- ---- ---- 111.70 +2.20 109.50 2470 ---- ---- ---- ---- 109.90 +2.20 107.70 2475 ---- ---- ---- ---- 109.00 +2.10 106.90 2480 ---- ---- ---- ---- 108.10 +2.10 106.00 2490 ---- ---- ---- ---- 106.30 +2.00 104.30 2500 ---- ---- ---- ---- 104.60 +2.00 102.60 1 3261 2525 ---- ---- ---- ---- 100.30 +1.90 98.40 2550 ---- ---- ---- ---- 96.20 +1.70 94.50 2575 ---- ---- ---- ---- 92.30 +1.60 90.70 2600 ---- ---- ---- ---- 88.60 +1.60 87.00 2625 ---- ---- ---- ---- 85.00 +1.50 83.50 2650 ---- ---- ---- ---- 81.60 +1.40 80.20 2675 ---- ---- ---- ---- 78.30 +1.30 77.00 2700 ---- ---- ---- ---- 75.10 +1.20 73.90 3000 ---- ---- ---- ---- 46.20 +.60 45.60 2838 3450 ---- ---- ---- ---- 25.20 +.20 25.00 3475 ---- ---- ---- ---- 24.50 +.20 24.30 3500 ---- ---- ---- ---- 23.80 +.20 23.60 4 4000 ---- ---- ---- ---- 14.60 UNCH 14.60 7 950 ---- ---- ---- ---- 1215.00 +13.00 1202.00 975 ---- ---- ---- ---- 1190.00 +13.00 1177.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1176.90 +13.70 1163.20 1050 ---- ---- ---- ---- 1151.90 +13.70 1138.20 1075 ---- ---- ---- ---- 1126.90 +13.70 1113.20 1100 ---- ---- ---- ---- 1101.90 +13.70 1088.20 1125 ---- ---- ---- ---- 1076.90 +13.70 1063.20 1150 ---- ---- ---- ---- 1051.90 +13.70 1038.20 1175 ---- ---- ---- ---- 1026.90 +13.70 1013.20 1200 ---- ---- ---- ---- 1001.90 +13.70 988.20 1220 ---- ---- ---- ---- 981.90 +13.70 968.20 1225 ---- ---- ---- ---- 976.90 +13.70 963.20 1230 ---- ---- ---- ---- 971.90 +13.70 958.20 1240 ---- ---- ---- ---- 961.90 +13.70 948.20 1250 ---- ---- ---- ---- 951.90 +13.70 938.20 1260 ---- ---- ---- ---- 941.90 +13.70 928.20 1270 ---- ---- ---- ---- 931.90 +13.70 918.20 1275 ---- ---- ---- ---- 926.90 +13.70 913.20 1280 ---- ---- ---- ---- 921.90 +13.70 908.20 1290 ---- ---- ---- ---- 911.90 +13.70 898.20 1300 ---- ---- ---- ---- 901.90 +13.70 888.20 1310 ---- ---- ---- ---- 891.90 +13.70 878.20 1315 ---- ---- ---- ---- 886.90 +13.70 873.20 1320 ---- ---- ---- ---- 881.90 +13.70 868.20 1325 ---- ---- ---- ---- 876.90 +13.70 863.20 1330 ---- ---- ---- ---- 871.90 +13.70 858.20 1335 ---- ---- ---- ---- 866.90 +13.70 853.20 1340 ---- ---- ---- ---- 861.90 +13.70 848.20 1345 ---- ---- ---- ---- 856.90 +13.70 843.20 1350 ---- ---- ---- ---- 851.90 +13.70 838.20 1355 ---- ---- ---- ---- 846.90 +13.70 833.20 1360 ---- ---- ---- ---- 841.90 +13.70 828.20 1365 ---- ---- ---- ---- 836.90 +13.70 823.20 1370 ---- ---- ---- ---- 831.90 +13.60 818.30 1375 ---- ---- ---- ---- 826.90 +13.60 813.30 1380 ---- ---- ---- ---- 821.90 +13.50 808.40 1385 ---- ---- ---- ---- 816.90 +13.40 803.50 1390 ---- ---- ---- ---- 812.00 +13.40 798.60 1395 ---- ---- ---- ---- 807.00 +13.30 793.70 1400 ---- ---- ---- ---- 802.10 +13.30 788.80 1405 ---- ---- ---- ---- 797.20 +13.30 783.90 1410 ---- ---- ---- ---- 792.30 +13.20 779.10 1415 ---- ---- ---- ---- 787.40 +13.20 774.20 1420 ---- ---- ---- ---- 782.50 +13.10 769.40 1425 ---- ---- ---- ---- 777.70 +13.10 764.60 1430 ---- ---- ---- ---- 772.80 +13.00 759.80 1435 ---- ---- ---- ---- 768.00 +13.00 755.00 1440 ---- ---- ---- ---- 763.20 +12.90 750.30 1445 ---- ---- ---- ---- 758.40 +12.90 745.50 1450 ---- ---- ---- ---- 753.60 +12.80 740.80 1455 ---- ---- ---- ---- 748.80 +12.80 736.00 1460 ---- ---- ---- ---- 744.00 +12.70 731.30 1465 ---- ---- ---- ---- 739.30 +12.70 726.60 1470 ---- ---- ---- ---- 734.50 +12.60 721.90 1475 ---- ---- ---- ---- 729.80 +12.60 717.20 1480 ---- ---- ---- ---- 725.10 +12.50 712.60 1485 ---- ---- ---- ---- 720.40 +12.50 707.90 1490 ---- ---- ---- ---- 715.70 +12.40 703.30 1495 ---- ---- ---- ---- 711.00 +12.40 698.60 1500 ---- ---- ---- ---- 706.40 +12.40 694.00 1505 ---- ---- ---- ---- 701.70 +12.30 689.40 1510 ---- ---- ---- ---- 697.10 +12.30 684.80 1515 ---- ---- ---- ---- 692.40 +12.10 680.30 1520 ---- ---- ---- ---- 687.80 +12.10 675.70 1525 ---- ---- ---- ---- 683.20 +12.10 671.10 1530 ---- ---- ---- ---- 678.70 +12.10 666.60 1535 ---- ---- ---- ---- 674.10 +12.00 662.10 1540 ---- ---- ---- ---- 669.50 +11.90 657.60 1545 ---- ---- ---- ---- 665.00 +11.90 653.10 1550 ---- ---- ---- ---- 660.40 +11.80 648.60 1555 ---- ---- ---- ---- 655.90 +11.80 644.10 1560 ---- ---- ---- ---- 651.40 +11.80 639.60 1565 ---- ---- ---- ---- 646.90 +11.70 635.20 1570 ---- ---- ---- ---- 642.40 +11.70 630.70 1575 ---- ---- ---- ---- 637.90 +11.60 626.30 1580 ---- ---- ---- ---- 633.50 +11.60 621.90 1585 ---- ---- ---- ---- 629.00 +11.50 617.50 1590 ---- ---- ---- ---- 624.60 +11.50 613.10 1595 ---- ---- ---- ---- 620.10 +11.40 608.70 1600 ---- ---- ---- ---- 615.70 +11.40 604.30 1605 ---- ---- ---- ---- 611.30 +11.40 599.90 1610 ---- ---- ---- ---- 606.90 +11.30 595.60 1615 ---- ---- ---- ---- 602.50 +11.30 591.20 1620 ---- ---- ---- ---- 598.20 +11.30 586.90 1625 ---- ---- ---- ---- 593.80 +11.20 582.60 1630 ---- ---- ---- ---- 589.40 +11.10 578.30 1635 ---- ---- ---- ---- 585.10 +11.10 574.00 1640 ---- ---- ---- ---- 580.80 +11.10 569.70 1645 ---- ---- ---- ---- 576.40 +11.00 565.40 1650 ---- ---- ---- ---- 572.10 +11.00 561.10 1655 ---- ---- ---- ---- 567.80 +10.90 556.90 1660 ---- ---- ---- ---- 563.50 +10.90 552.60 1665 ---- ---- ---- ---- 559.20 +10.80 548.40 1670 ---- ---- ---- ---- 555.00 +10.80 544.20 1675 ---- ---- ---- ---- 550.70 +10.80 539.90 1680 ---- ---- ---- ---- 546.40 +10.70 535.70 1685 ---- ---- ---- ---- 542.20 +10.70 531.50 1690 ---- ---- ---- ---- 538.00 +10.70 527.30 1695 ---- ---- ---- ---- 533.70 +10.50 523.20 1700 ---- ---- ---- ---- 529.50 +10.50 519.00 1705 ---- ---- ---- ---- 525.30 +10.50 514.80 1710 ---- ---- ---- ---- 521.10 +10.40 510.70 1715 ---- ---- ---- ---- 516.90 +10.40 506.50 1720 ---- ---- ---- ---- 512.70 +10.30 502.40 1725 ---- ---- ---- ---- 508.60 +10.40 498.20 1730 ---- ---- ---- ---- 504.40 +10.30 494.10 1735 ---- ---- ---- ---- 500.20 +10.20 490.00 1740 ---- ---- ---- ---- 496.10 +10.20 485.90 1745 ---- ---- ---- ---- 492.00 +10.20 481.80 1750 ---- ---- ---- ---- 487.80 +10.10 477.70 1755 ---- ---- ---- ---- 483.70 +10.00 473.70 1760 ---- ---- ---- ---- 479.60 +10.00 469.60 1765 ---- ---- ---- ---- 475.50 +9.90 465.60 1770 ---- ---- ---- ---- 471.50 +10.00 461.50 1775 ---- ---- ---- ---- 467.40 +9.90 457.50 1780 ---- ---- ---- ---- 463.30 +9.80 453.50 1785 ---- ---- ---- ---- 459.30 +9.80 449.50 1790 ---- ---- ---- ---- 455.30 +9.80 445.50 1795 ---- ---- ---- ---- 451.30 +9.70 441.60 1800 ---- ---- ---- ---- 447.30 +9.70 437.60 1805 ---- ---- ---- ---- 443.30 +9.60 433.70 1810 ---- ---- ---- ---- 439.40 +9.60 429.80 1815 ---- ---- ---- ---- 435.40 +9.50 425.90 1820 ---- ---- ---- ---- 431.50 +9.50 422.00 1825 ---- ---- ---- ---- 427.60 +9.50 418.10 1830 ---- ---- ---- ---- 423.70 +9.40 414.30 1835 ---- ---- ---- ---- 419.80 +9.30 410.50 1840 ---- ---- ---- ---- 416.00 +9.30 406.70 1845 ---- ---- ---- ---- 412.20 +9.30 402.90 1850 ---- ---- ---- ---- 408.40 +9.20 399.20 1855 ---- ---- ---- ---- 404.60 +9.20 395.40 1860 ---- ---- ---- ---- 400.80 +9.10 391.70 1865 ---- ---- ---- ---- 397.10 +9.10 388.00 1870 ---- ---- ---- ---- 393.40 +9.00 384.40 1875 ---- ---- ---- ---- 389.70 +9.00 380.70 1880 ---- ---- ---- ---- 386.00 +8.90 377.10 1885 ---- ---- ---- ---- 382.40 +8.90 373.50 1890 ---- ---- ---- ---- 378.80 +8.80 370.00 1895 ---- ---- ---- ---- 375.20 +8.80 366.40 1900 ---- ---- ---- ---- 371.60 +8.70 362.90 1905 ---- ---- ---- ---- 368.10 +8.60 359.50 1910 ---- ---- ---- ---- 364.60 +8.60 356.00 1915 ---- ---- ---- ---- 361.10 +8.50 352.60 1920 ---- ---- ---- ---- 357.70 +8.50 349.20 1925 ---- ---- ---- ---- 354.30 +8.40 345.90 1930 ---- ---- ---- ---- 350.90 +8.30 342.60 1935 ---- ---- ---- ---- 347.60 +8.30 339.30 1940 ---- ---- ---- ---- 344.30 +8.30 336.00 1945 ---- ---- ---- ---- 341.00 +8.20 332.80 1950 ---- ---- ---- ---- 337.80 +8.20 329.60 1955 ---- ---- ---- ---- 334.60 +8.10 326.50 1960 ---- ---- ---- ---- 331.40 +8.10 323.30 1965 ---- ---- ---- ---- 328.30 +8.10 320.20 1970 ---- ---- ---- ---- 325.10 +7.90 317.20 1975 ---- ---- ---- ---- 322.10 +7.90 314.20 1980 ---- ---- ---- ---- 319.00 +7.80 311.20 1985 ---- ---- ---- ---- 316.00 +7.80 308.20 1990 ---- ---- ---- ---- 313.00 +7.70 305.30 1995 ---- ---- ---- ---- 310.10 +7.70 302.40 2000 ---- ---- ---- ---- 307.20 +7.70 299.50 2005 ---- ---- ---- ---- 304.30 +7.60 296.70 2010 ---- ---- ---- ---- 301.40 +7.50 293.90 2015 ---- ---- ---- ---- 298.60 +7.40 291.20 2020 ---- ---- ---- ---- 295.90 +7.50 288.40 2025 ---- ---- ---- ---- 293.10 +7.40 285.70 2030 ---- ---- ---- ---- 290.40 +7.30 283.10 2035 ---- ---- ---- ---- 287.70 +7.20 280.50 2040 ---- ---- ---- ---- 285.10 +7.20 277.90 2045 ---- ---- ---- ---- 282.50 +7.20 275.30 2050 ---- ---- ---- ---- 279.90 +7.10 272.80 2055 ---- ---- ---- ---- 277.30 +7.00 270.30 2060 ---- ---- ---- ---- 274.80 +7.00 267.80 2065 ---- ---- ---- ---- 272.30 +6.90 265.40 2070 ---- ---- ---- ---- 269.90 +6.90 263.00 2075 ---- ---- ---- ---- 267.50 +6.80 260.70 2080 ---- ---- ---- ---- 265.10 +6.80 258.30 2085 ---- ---- ---- ---- 262.80 +6.80 256.00 2090 ---- ---- ---- ---- 260.50 +6.70 253.80 2095 ---- ---- ---- ---- 258.20 +6.60 251.60 2100 ---- ---- ---- ---- 255.90 +6.50 249.40 2105 ---- ---- ---- ---- 253.70 +6.50 247.20 2110 ---- ---- ---- ---- 251.50 +6.40 245.10 2115 ---- ---- ---- ---- 249.40 +6.40 243.00 2120 ---- ---- ---- ---- 247.20 +6.30 240.90 2125 ---- ---- ---- ---- 245.20 +6.40 238.80 2130 ---- ---- ---- ---- 243.10 +6.30 236.80 2135 ---- ---- ---- ---- 241.10 +6.30 234.80 2140 ---- ---- ---- ---- 239.10 +6.20 232.90 2145 ---- ---- ---- ---- 237.10 +6.10 231.00 2150 ---- ---- ---- ---- 235.10 +6.00 229.10 2155 ---- ---- ---- ---- 233.20 +6.00 227.20 2160 ---- ---- ---- ---- 231.30 +5.90 225.40 2165 ---- ---- ---- ---- 229.50 +6.00 223.50 2170 ---- ---- ---- ---- 227.60 +5.80 221.80 2175 ---- ---- ---- ---- 225.80 +5.80 220.00 2180 ---- ---- ---- ---- 224.00 +5.70 218.30 2185 ---- ---- ---- ---- 222.30 +5.80 216.50 2190 ---- ---- ---- ---- 220.50 +5.60 214.90 2195 ---- ---- ---- ---- 218.80 +5.60 213.20 2200 ---- ---- ---- ---- 217.20 +5.60 211.60 2205 ---- ---- ---- ---- 215.50 +5.60 209.90 2210 ---- ---- ---- ---- 213.90 +5.50 208.40 2215 ---- ---- ---- ---- 212.30 +5.50 206.80 2220 ---- ---- ---- ---- 210.70 +5.50 205.20 2225 ---- ---- ---- ---- 209.10 +5.40 203.70 2230 ---- ---- ---- ---- 207.60 +5.40 202.20 2235 ---- ---- ---- ---- 206.00 +5.30 200.70 2240 ---- ---- ---- ---- 204.50 +5.20 199.30 2245 ---- ---- ---- ---- 203.00 +5.20 197.80 2250 ---- ---- ---- ---- 201.60 +5.20 196.40 2255 ---- ---- ---- ---- 200.10 +5.10 195.00 2260 ---- ---- ---- ---- 198.70 +5.10 193.60 2265 ---- ---- ---- ---- 197.30 +5.00 192.30 2270 ---- ---- ---- ---- 195.90 +5.00 190.90 2275 ---- ---- ---- ---- 194.50 +4.90 189.60 2280 ---- ---- ---- ---- 193.20 +4.90 188.30 2285 ---- ---- ---- ---- 191.90 +4.90 187.00 2290 ---- ---- ---- ---- 190.50 +4.80 185.70 2295 ---- ---- ---- ---- 189.20 +4.80 184.40 2300 ---- ---- ---- ---- 187.90 +4.70 183.20 2305 ---- ---- ---- ---- 186.70 +4.80 181.90 2310 ---- ---- ---- ---- 185.40 +4.70 180.70 2315 ---- ---- ---- ---- 184.10 +4.60 179.50 2320 ---- ---- ---- ---- 182.90 +4.60 178.30 2325 ---- ---- ---- ---- 181.70 +4.60 177.10 2330 ---- ---- ---- ---- 180.50 +4.60 175.90 2335 ---- ---- ---- ---- 179.30 +4.50 174.80 2340 ---- ---- ---- ---- 178.10 +4.50 173.60 2345 ---- ---- ---- ---- 177.00 +4.50 172.50 2350 ---- ---- ---- ---- 175.80 +4.40 171.40 2355 ---- ---- ---- ---- 174.70 +4.40 170.30 2360 ---- ---- ---- ---- 173.50 +4.30 169.20 2365 ---- ---- ---- ---- 172.40 +4.30 168.10 2370 ---- ---- ---- ---- 171.30 +4.30 167.00 2375 ---- ---- ---- ---- 170.20 +4.20 166.00 2380 ---- ---- ---- ---- 169.10 +4.20 164.90 2385 ---- ---- ---- ---- 168.10 +4.20 163.90 2390 ---- ---- ---- ---- 167.00 +4.20 162.80 2395 ---- ---- ---- ---- 166.00 +4.20 161.80 2400 ---- ---- ---- ---- 164.90 +4.10 160.80 2405 ---- ---- ---- ---- 163.90 +4.10 159.80 2410 ---- ---- ---- ---- 162.90 +4.00 158.90 2415 ---- ---- ---- ---- 161.90 +4.00 157.90 2420 ---- ---- ---- ---- 160.90 +4.00 156.90 2425 ---- ---- ---- ---- 160.00 +4.00 156.00 2430 ---- ---- ---- ---- 159.00 +3.90 155.10 2435 ---- ---- ---- ---- 158.00 +3.90 154.10 2440 ---- ---- ---- ---- 157.10 +3.90 153.20 2450 ---- ---- ---- ---- 155.20 +3.80 151.40 2460 ---- ---- ---- ---- 153.40 +3.70 149.70 2470 ---- ---- ---- ---- 151.70 +3.80 147.90 2475 ---- ---- ---- ---- 150.80 +3.70 147.10 2480 ---- ---- ---- ---- 149.90 +3.70 146.20 2490 ---- ---- ---- ---- 148.20 +3.60 144.60 2500 ---- ---- ---- ---- 146.60 +3.60 143.00 2510 ---- ---- ---- ---- 144.90 +3.50 141.40 2520 ---- ---- ---- ---- 143.30 +3.40 139.90 2525 ---- ---- ---- ---- 142.60 +3.50 139.10 2530 ---- ---- ---- ---- 141.80 +3.40 138.40 2550 ---- ---- ---- ---- 138.80 +3.40 135.40 2575 ---- ---- ---- ---- 135.20 +3.20 132.00 2600 ---- ---- ---- ---- 131.80 +3.10 128.70 2625 ---- ---- ---- ---- 128.60 +3.00 125.60 2650 ---- ---- ---- ---- 125.50 +2.90 122.60 2675 ---- ---- ---- ---- 122.60 +2.80 119.80 2700 ---- ---- ---- ---- 119.90 +2.80 117.10 2725 ---- ---- ---- ---- 117.30 +2.70 114.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1153.10 +13.70 1139.40 1100 ---- ---- ---- ---- 1128.10 +13.70 1114.40 1125 ---- ---- ---- ---- 1103.10 +13.70 1089.40 1150 ---- ---- ---- ---- 1078.10 +13.70 1064.40 1175 ---- ---- ---- ---- 1053.10 +13.70 1039.40 1200 ---- ---- ---- ---- 1028.10 +13.70 1014.40 1225 ---- ---- ---- ---- 1003.10 +13.70 989.40 1250 ---- ---- ---- ---- 978.10 +13.70 964.40 1270 ---- ---- ---- ---- 958.10 +13.70 944.40 1275 ---- ---- ---- ---- 953.10 +13.70 939.40 1280 ---- ---- ---- ---- 948.10 +13.70 934.40 1290 ---- ---- ---- ---- 938.10 +13.70 924.40 1300 ---- ---- ---- ---- 928.10 +13.70 914.40 1310 ---- ---- ---- ---- 918.10 +13.70 904.40 1320 ---- ---- ---- ---- 908.10 +13.60 894.50 1325 ---- ---- ---- ---- 903.10 +13.60 889.50 1330 ---- ---- ---- ---- 898.10 +13.50 884.60 1340 ---- ---- ---- ---- 888.20 +13.40 874.80 1350 ---- ---- ---- ---- 878.40 +13.40 865.00 1360 ---- ---- ---- ---- 868.60 +13.30 855.30 1370 ---- ---- ---- ---- 858.80 +13.10 845.70 1375 ---- ---- ---- ---- 854.00 +13.20 840.80 1380 ---- ---- ---- ---- 849.20 +13.10 836.10 1385 ---- ---- ---- ---- 844.30 +13.00 831.30 1390 ---- ---- ---- ---- 839.50 +13.00 826.50 1395 ---- ---- ---- ---- 834.70 +12.90 821.80 1400 ---- ---- ---- ---- 830.00 +13.00 817.00 1405 ---- ---- ---- ---- 825.20 +12.90 812.30 1410 ---- ---- ---- ---- 820.40 +12.80 807.60 1415 ---- ---- ---- ---- 815.70 +12.80 802.90 1420 ---- ---- ---- ---- 811.00 +12.80 798.20 1425 ---- ---- ---- ---- 806.30 +12.80 793.50 1430 ---- ---- ---- ---- 801.60 +12.80 788.80 1435 ---- ---- ---- ---- 796.90 +12.70 784.20 1440 ---- ---- ---- ---- 792.20 +12.60 779.60 1445 ---- ---- ---- ---- 787.50 +12.60 774.90 1450 ---- ---- ---- ---- 782.90 +12.60 770.30 1455 ---- ---- ---- ---- 778.30 +12.60 765.70 1460 ---- ---- ---- ---- 773.60 +12.50 761.10 1465 ---- ---- ---- ---- 769.00 +12.40 756.60 1470 ---- ---- ---- ---- 764.40 +12.40 752.00 1475 ---- ---- ---- ---- 759.80 +12.40 747.40 1480 ---- ---- ---- ---- 755.30 +12.40 742.90 1485 ---- ---- ---- ---- 750.70 +12.30 738.40 1490 ---- ---- ---- ---- 746.10 +12.20 733.90 1495 ---- ---- ---- ---- 741.60 +12.20 729.40 1500 ---- ---- ---- ---- 737.10 +12.20 724.90 1505 ---- ---- ---- ---- 732.60 +12.20 720.40 1510 ---- ---- ---- ---- 728.10 +12.20 715.90 1515 ---- ---- ---- ---- 723.60 +12.10 711.50 1520 ---- ---- ---- ---- 719.10 +12.00 707.10 1525 ---- ---- ---- ---- 714.60 +12.00 702.60 1530 ---- ---- ---- ---- 710.20 +12.00 698.20 1535 ---- ---- ---- ---- 705.70 +11.90 693.80 1540 ---- ---- ---- ---- 701.30 +11.90 689.40 1545 ---- ---- ---- ---- 696.90 +11.90 685.00 1550 ---- ---- ---- ---- 692.50 +11.80 680.70 1555 ---- ---- ---- ---- 688.10 +11.80 676.30 1560 ---- ---- ---- ---- 683.70 +11.70 672.00 1565 ---- ---- ---- ---- 679.40 +11.80 667.60 1570 ---- ---- ---- ---- 675.00 +11.70 663.30 1575 ---- ---- ---- ---- 670.60 +11.60 659.00 1580 ---- ---- ---- ---- 666.30 +11.60 654.70 1585 ---- ---- ---- ---- 662.00 +11.60 650.40 1590 ---- ---- ---- ---- 657.70 +11.60 646.10 1595 ---- ---- ---- ---- 653.40 +11.60 641.80 1600 ---- ---- ---- ---- 649.10 +11.50 637.60 1605 ---- ---- ---- ---- 644.80 +11.50 633.30 1610 ---- ---- ---- ---- 640.50 +11.40 629.10 1615 ---- ---- ---- ---- 636.30 +11.40 624.90 1620 ---- ---- ---- ---- 632.00 +11.40 620.60 1625 ---- ---- ---- ---- 627.80 +11.40 616.40 1630 ---- ---- ---- ---- 623.50 +11.30 612.20 1635 ---- ---- ---- ---- 619.30 +11.20 608.10 1640 ---- ---- ---- ---- 615.10 +11.20 603.90 1645 ---- ---- ---- ---- 610.90 +11.20 599.70 1650 ---- ---- ---- ---- 606.70 +11.20 595.50 1655 ---- ---- ---- ---- 602.50 +11.10 591.40 1660 ---- ---- ---- ---- 598.30 +11.00 587.30 1665 ---- ---- ---- ---- 594.20 +11.10 583.10 1670 ---- ---- ---- ---- 590.00 +11.00 579.00 1675 ---- ---- ---- ---- 585.90 +11.00 574.90 1680 ---- ---- ---- ---- 581.70 +10.90 570.80 1685 ---- ---- ---- ---- 577.60 +10.90 566.70 1690 ---- ---- ---- ---- 573.50 +10.90 562.60 1695 ---- ---- ---- ---- 569.40 +10.90 558.50 1700 ---- ---- ---- ---- 565.30 +10.90 554.40 1705 ---- ---- ---- ---- 561.20 +10.80 550.40 1710 ---- ---- ---- ---- 557.10 +10.80 546.30 1715 ---- ---- ---- ---- 553.00 +10.70 542.30 1720 ---- ---- ---- ---- 548.90 +10.70 538.20 1725 ---- ---- ---- ---- 544.80 +10.60 534.20 1730 ---- ---- ---- ---- 540.80 +10.60 530.20 1735 ---- ---- ---- ---- 536.70 +10.60 526.10 1740 ---- ---- ---- ---- 532.70 +10.60 522.10 1745 ---- ---- ---- ---- 528.60 +10.50 518.10 1750 ---- ---- ---- ---- 524.60 +10.50 514.10 1755 ---- ---- ---- ---- 520.60 +10.50 510.10 1760 ---- ---- ---- ---- 516.60 +10.50 506.10 1765 ---- ---- ---- ---- 512.60 +10.40 502.20 1770 ---- ---- ---- ---- 508.60 +10.40 498.20 1775 ---- ---- ---- ---- 504.60 +10.40 494.20 1780 ---- ---- ---- ---- 500.60 +10.30 490.30 1785 ---- ---- ---- ---- 496.60 +10.20 486.40 1790 ---- ---- ---- ---- 492.70 +10.30 482.40 1795 ---- ---- ---- ---- 488.70 +10.20 478.50 1800 ---- ---- ---- ---- 484.80 +10.20 474.60 1805 ---- ---- ---- ---- 480.90 +10.10 470.80 1810 ---- ---- ---- ---- 477.00 +10.10 466.90 1815 ---- ---- ---- ---- 473.10 +10.10 463.00 1820 ---- ---- ---- ---- 469.20 +10.00 459.20 1825 ---- ---- ---- ---- 465.40 +10.00 455.40 1830 ---- ---- ---- ---- 461.50 +10.00 451.50 1835 ---- ---- ---- ---- 457.70 +10.00 447.70 1840 ---- ---- ---- ---- 453.90 +9.90 444.00 1845 ---- ---- ---- ---- 450.10 +9.90 440.20 1850 ---- ---- ---- ---- 446.30 +9.80 436.50 1855 ---- ---- ---- ---- 442.50 +9.80 432.70 1860 ---- ---- ---- ---- 438.80 +9.80 429.00 1865 ---- ---- ---- ---- 435.10 +9.70 425.40 1870 ---- ---- ---- ---- 431.40 +9.70 421.70 1875 ---- ---- ---- ---- 427.70 +9.60 418.10 1880 ---- ---- ---- ---- 424.00 +9.60 414.40 1885 ---- ---- ---- ---- 420.40 +9.60 410.80 1890 ---- ---- ---- ---- 416.80 +9.50 407.30 1895 ---- ---- ---- ---- 413.20 +9.50 403.70 1900 ---- ---- ---- ---- 409.70 +9.50 400.20 1905 ---- ---- ---- ---- 406.10 +9.40 396.70 1910 ---- ---- ---- ---- 402.60 +9.40 393.20 1915 ---- ---- ---- ---- 399.10 +9.30 389.80 1920 ---- ---- ---- ---- 395.70 +9.30 386.40 1925 ---- ---- ---- ---- 392.30 +9.30 383.00 1930 ---- ---- ---- ---- 388.90 +9.20 379.70 1935 ---- ---- ---- ---- 385.50 +9.20 376.30 1940 ---- ---- ---- ---- 382.20 +9.20 373.00 1945 ---- ---- ---- ---- 378.90 +9.10 369.80 1950 ---- ---- ---- ---- 375.60 +9.00 366.60 1955 ---- ---- ---- ---- 372.40 +9.00 363.40 1960 ---- ---- ---- ---- 369.20 +9.00 360.20 1965 ---- ---- ---- ---- 366.00 +8.90 357.10 1970 ---- ---- ---- ---- 362.90 +8.90 354.00 1975 ---- ---- ---- ---- 359.80 +8.90 350.90 1980 ---- ---- ---- ---- 356.70 +8.80 347.90 1985 ---- ---- ---- ---- 353.70 +8.80 344.90 1990 ---- ---- ---- ---- 350.70 +8.80 341.90 1995 ---- ---- ---- ---- 347.70 +8.70 339.00 2000 ---- ---- ---- ---- 344.70 +8.60 336.10 2005 ---- ---- ---- ---- 341.80 +8.60 333.20 2010 ---- ---- ---- ---- 339.00 +8.60 330.40 2015 ---- ---- ---- ---- 336.10 +8.50 327.60 2020 ---- ---- ---- ---- 333.30 +8.50 324.80 2025 ---- ---- ---- ---- 330.50 +8.40 322.10 2030 ---- ---- ---- ---- 327.80 +8.40 319.40 2035 ---- ---- ---- ---- 325.10 +8.30 316.80 2040 ---- ---- ---- ---- 322.40 +8.30 314.10 2045 ---- ---- ---- ---- 319.80 +8.30 311.50 2050 ---- ---- ---- ---- 317.20 +8.20 309.00 2055 ---- ---- ---- ---- 314.60 +8.10 306.50 2060 ---- ---- ---- ---- 312.10 +8.10 304.00 2065 ---- ---- ---- ---- 309.60 +8.10 301.50 2070 ---- ---- ---- ---- 307.10 +8.00 299.10 2075 ---- ---- ---- ---- 304.70 +8.00 296.70 2080 ---- ---- ---- ---- 302.30 +8.00 294.30 2085 ---- ---- ---- ---- 299.90 +7.90 292.00 2090 ---- ---- ---- ---- 297.60 +7.90 289.70 2095 ---- ---- ---- ---- 295.30 +7.80 287.50 2100 ---- ---- ---- ---- 293.00 +7.80 285.20 2105 ---- ---- ---- ---- 290.80 +7.80 283.00 2110 ---- ---- ---- ---- 288.60 +7.70 280.90 2115 ---- ---- ---- ---- 286.40 +7.60 278.80 2120 ---- ---- ---- ---- 284.30 +7.60 276.70 2125 ---- ---- ---- ---- 282.20 +7.60 274.60 2130 ---- ---- ---- ---- 280.10 +7.50 272.60 2135 ---- ---- ---- ---- 278.10 +7.50 270.60 2140 ---- ---- ---- ---- 276.10 +7.50 268.60 2145 ---- ---- ---- ---- 274.10 +7.40 266.70 2150 ---- ---- ---- ---- 272.10 +7.30 264.80 2155 ---- ---- ---- ---- 270.20 +7.30 262.90 2160 ---- ---- ---- ---- 268.30 +7.20 261.10 2165 ---- ---- ---- ---- 266.50 +7.30 259.20 2170 ---- ---- ---- ---- 264.60 +7.20 257.40 2175 ---- ---- ---- ---- 262.80 +7.10 255.70 2180 ---- ---- ---- ---- 261.10 +7.20 253.90 2185 ---- ---- ---- ---- 259.30 +7.10 252.20 2190 ---- ---- ---- ---- 257.60 +7.00 250.60 2195 ---- ---- ---- ---- 255.90 +7.00 248.90 2200 ---- ---- ---- ---- 254.20 +6.90 247.30 2205 ---- ---- ---- ---- 252.60 +6.90 245.70 2210 ---- ---- ---- ---- 250.90 +6.80 244.10 2215 ---- ---- ---- ---- 249.30 +6.80 242.50 2220 ---- ---- ---- ---- 247.80 +6.80 241.00 2225 ---- ---- ---- ---- 246.20 +6.80 239.40 2230 ---- ---- ---- ---- 244.70 +6.80 237.90 2235 ---- ---- ---- ---- 243.10 +6.60 236.50 2240 ---- ---- ---- ---- 241.70 +6.70 235.00 2245 ---- ---- ---- ---- 240.20 +6.60 233.60 2250 ---- ---- ---- ---- 238.70 +6.60 232.10 2255 ---- ---- ---- ---- 237.30 +6.60 230.70 2260 ---- ---- ---- ---- 235.90 +6.50 229.40 2265 ---- ---- ---- ---- 234.50 +6.50 228.00 2270 ---- ---- ---- ---- 233.10 +6.50 226.60 2275 ---- ---- ---- ---- 231.70 +6.40 225.30 2280 ---- ---- ---- ---- 230.40 +6.40 224.00 2285 ---- ---- ---- ---- 229.00 +6.30 222.70 2290 ---- ---- ---- ---- 227.70 +6.30 221.40 2295 ---- ---- ---- ---- 226.40 +6.30 220.10 2300 ---- ---- ---- ---- 225.10 +6.20 218.90 2305 ---- ---- ---- ---- 223.80 +6.20 217.60 2310 ---- ---- ---- ---- 222.50 +6.10 216.40 2315 ---- ---- ---- ---- 221.30 +6.20 215.10 2320 ---- ---- ---- ---- 220.00 +6.10 213.90 2325 ---- ---- ---- ---- 218.80 +6.10 212.70 2330 ---- ---- ---- ---- 217.60 +6.10 211.50 2335 ---- ---- ---- ---- 216.30 +6.00 210.30 2340 ---- ---- ---- ---- 215.10 +5.90 209.20 2345 ---- ---- ---- ---- 213.90 +5.90 208.00 2350 ---- ---- ---- ---- 212.70 +5.90 206.80 2355 ---- ---- ---- ---- 211.60 +5.90 205.70 2360 ---- ---- ---- ---- 210.40 +5.90 204.50 2365 ---- ---- ---- ---- 209.20 +5.80 203.40 2370 ---- ---- ---- ---- 208.10 +5.80 202.30 2375 ---- ---- ---- ---- 206.90 +5.70 201.20 2380 ---- ---- ---- ---- 205.80 +5.70 200.10 2385 ---- ---- ---- ---- 204.70 +5.70 199.00 2390 ---- ---- ---- ---- 203.50 +5.60 197.90 2395 ---- ---- ---- ---- 202.40 +5.60 196.80 2400 ---- ---- ---- ---- 201.30 +5.60 195.70 2405 ---- ---- ---- ---- 200.20 +5.50 194.70 2410 ---- ---- ---- ---- 199.20 +5.60 193.60 2415 ---- ---- ---- ---- 198.10 +5.50 192.60 2420 ---- ---- ---- ---- 197.00 +5.50 191.50 2425 ---- ---- ---- ---- 196.00 +5.50 190.50 2430 ---- ---- ---- ---- 194.90 +5.40 189.50 2435 ---- ---- ---- ---- 193.90 +5.40 188.50 2440 ---- ---- ---- ---- 192.90 +5.40 187.50 2445 ---- ---- ---- ---- 191.80 +5.30 186.50 2450 ---- ---- ---- ---- 190.80 +5.30 185.50 2455 ---- ---- ---- ---- 189.80 +5.30 184.50 2460 ---- ---- ---- ---- 188.80 +5.20 183.60 2470 ---- ---- ---- ---- 186.90 +5.20 181.70 2475 ---- ---- ---- ---- 185.90 +5.20 180.70 2480 ---- ---- ---- ---- 185.00 +5.20 179.80 2490 ---- ---- ---- ---- 183.10 +5.10 178.00 2500 ---- ---- ---- ---- 181.30 +5.10 176.20 2510 ---- ---- ---- ---- 179.40 +5.00 174.40 2520 ---- ---- ---- ---- 177.70 +5.00 172.70 2525 ---- ---- ---- ---- 176.80 +5.00 171.80 2530 ---- ---- ---- ---- 175.90 +4.90 171.00 2540 ---- ---- ---- ---- 174.20 +4.90 169.30 2550 ---- ---- ---- ---- 172.60 +4.90 167.70 2560 ---- ---- ---- ---- 170.90 +4.80 166.10 2575 ---- ---- ---- ---- 168.50 +4.70 163.80 2600 ---- ---- ---- ---- 164.70 +4.70 160.00 2625 ---- ---- ---- ---- 161.00 +4.50 156.50 2650 ---- ---- ---- ---- 157.50 +4.40 153.10 2675 ---- ---- ---- ---- 154.20 +4.40 149.80 2700 ---- ---- ---- ---- 151.00 +4.20 146.80 2725 ---- ---- ---- ---- 148.00 +4.20 143.80 2750 ---- ---- ---- ---- 145.10 +4.10 141.00 3500 ---- ---- ---- ---- 100.00 +2.60 97.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 918.40 +13.20 905.20 1350 ---- ---- ---- ---- 894.30 +13.00 881.30 1375 ---- ---- ---- ---- 870.50 +12.70 857.80 1400 ---- ---- ---- ---- 847.10 +12.60 834.50 1425 ---- ---- ---- ---- 824.00 +12.40 811.60 1450 ---- ---- ---- ---- 801.20 +12.20 789.00 1475 ---- ---- ---- ---- 778.70 +12.00 766.70 1500 ---- ---- ---- ---- 756.50 +11.80 744.70 1520 ---- ---- ---- ---- 739.00 +11.70 727.30 1525 ---- ---- ---- ---- 734.70 +11.70 723.00 1530 ---- ---- ---- ---- 730.30 +11.60 718.70 1540 ---- ---- ---- ---- 721.70 +11.60 710.10 1550 ---- ---- ---- ---- 713.10 +11.50 701.60 1560 ---- ---- ---- ---- 704.50 +11.40 693.10 1570 ---- ---- ---- ---- 696.00 +11.40 684.60 1575 ---- ---- ---- ---- 691.70 +11.30 680.40 1580 ---- ---- ---- ---- 687.50 +11.30 676.20 1590 ---- ---- ---- ---- 679.10 +11.30 667.80 1600 ---- ---- ---- ---- 670.70 +11.20 659.50 1610 ---- ---- ---- ---- 662.30 +11.10 651.20 1615 ---- ---- ---- ---- 658.20 +11.10 647.10 1620 ---- ---- ---- ---- 654.00 +11.00 643.00 1625 ---- ---- ---- ---- 649.90 +11.00 638.90 1630 ---- ---- ---- ---- 645.80 +11.00 634.80 1635 ---- ---- ---- ---- 641.60 +10.90 630.70 1640 ---- ---- ---- ---- 637.50 +10.90 626.60 1645 ---- ---- ---- ---- 633.40 +10.90 622.50 1650 ---- ---- ---- ---- 629.30 +10.80 618.50 1655 ---- ---- ---- ---- 625.20 +10.80 614.40 1660 ---- ---- ---- ---- 621.20 +10.80 610.40 1665 ---- ---- ---- ---- 617.10 +10.80 606.30 1670 ---- ---- ---- ---- 613.00 +10.70 602.30 1675 ---- ---- ---- ---- 609.00 +10.70 598.30 1680 ---- ---- ---- ---- 604.90 +10.60 594.30 1685 ---- ---- ---- ---- 600.90 +10.60 590.30 1690 ---- ---- ---- ---- 596.90 +10.60 586.30 1695 ---- ---- ---- ---- 592.80 +10.50 582.30 1700 ---- ---- ---- ---- 588.80 +10.50 578.30 1705 ---- ---- ---- ---- 584.80 +10.50 574.30 1710 ---- ---- ---- ---- 580.80 +10.40 570.40 1715 ---- ---- ---- ---- 576.80 +10.40 566.40 1720 ---- ---- ---- ---- 572.80 +10.40 562.40 1725 ---- ---- ---- ---- 568.90 +10.40 558.50 1730 ---- ---- ---- ---- 564.90 +10.40 554.50 1735 ---- ---- ---- ---- 560.90 +10.30 550.60 1740 ---- ---- ---- ---- 557.00 +10.30 546.70 1745 ---- ---- ---- ---- 553.00 +10.20 542.80 1750 ---- ---- ---- ---- 549.00 +10.20 538.80 1755 ---- ---- ---- ---- 545.10 +10.20 534.90 1760 ---- ---- ---- ---- 541.20 +10.20 531.00 1765 ---- ---- ---- ---- 537.20 +10.10 527.10 1770 ---- ---- ---- ---- 533.30 +10.10 523.20 1775 ---- ---- ---- ---- 529.40 +10.10 519.30 1780 ---- ---- ---- ---- 525.50 +10.10 515.40 1785 ---- ---- ---- ---- 521.60 +10.00 511.60 1790 ---- ---- ---- ---- 517.70 +10.00 507.70 1795 ---- ---- ---- ---- 513.80 +9.90 503.90 1800 ---- ---- ---- ---- 509.90 +9.90 500.00 1805 ---- ---- ---- ---- 506.10 +9.90 496.20 1810 ---- ---- ---- ---- 502.20 +9.80 492.40 1815 ---- ---- ---- ---- 498.40 +9.80 488.60 1820 ---- ---- ---- ---- 494.50 +9.70 484.80 1825 ---- ---- ---- ---- 490.70 +9.70 481.00 1830 ---- ---- ---- ---- 486.90 +9.70 477.20 1835 ---- ---- ---- ---- 483.10 +9.60 473.50 1840 ---- ---- ---- ---- 479.40 +9.70 469.70 1845 ---- ---- ---- ---- 475.60 +9.60 466.00 1850 ---- ---- ---- ---- 471.90 +9.60 462.30 1855 ---- ---- ---- ---- 468.10 +9.50 458.60 1860 ---- ---- ---- ---- 464.40 +9.50 454.90 1865 ---- ---- ---- ---- 460.70 +9.40 451.30 1870 ---- ---- ---- ---- 457.10 +9.50 447.60 1875 ---- ---- ---- ---- 453.40 +9.40 444.00 1880 ---- ---- ---- ---- 449.80 +9.40 440.40 1885 ---- ---- ---- ---- 446.20 +9.40 436.80 1890 ---- ---- ---- ---- 442.60 +9.30 433.30 1895 ---- ---- ---- ---- 439.00 +9.30 429.70 1900 ---- ---- ---- ---- 435.50 +9.30 426.20 1905 ---- ---- ---- ---- 432.00 +9.20 422.80 1910 ---- ---- ---- ---- 428.50 +9.20 419.30 1915 ---- ---- ---- ---- 425.00 +9.10 415.90 1920 ---- ---- ---- ---- 421.60 +9.10 412.50 1925 ---- ---- ---- ---- 418.10 +9.00 409.10 1930 ---- ---- ---- ---- 414.80 +9.10 405.70 1935 ---- ---- ---- ---- 411.40 +9.00 402.40 1940 ---- ---- ---- ---- 408.10 +9.00 399.10 1945 ---- ---- ---- ---- 404.80 +9.00 395.80 1950 ---- ---- ---- ---- 401.50 +8.90 392.60 1955 ---- ---- ---- ---- 398.30 +8.90 389.40 1960 ---- ---- ---- ---- 395.10 +8.80 386.30 1965 ---- ---- ---- ---- 391.90 +8.80 383.10 1970 ---- ---- ---- ---- 388.80 +8.80 380.00 1975 ---- ---- ---- ---- 385.70 +8.70 377.00 1980 ---- ---- ---- ---- 382.60 +8.70 373.90 1985 ---- ---- ---- ---- 379.60 +8.70 370.90 1990 ---- ---- ---- ---- 376.50 +8.50 368.00 1995 ---- ---- ---- ---- 373.60 +8.60 365.00 2000 ---- ---- ---- ---- 370.60 +8.50 362.10 2005 ---- ---- ---- ---- 367.70 +8.50 359.20 2010 ---- ---- ---- ---- 364.80 +8.40 356.40 2015 ---- ---- ---- ---- 362.00 +8.40 353.60 2020 ---- ---- ---- ---- 359.20 +8.40 350.80 2025 ---- ---- ---- ---- 356.40 +8.30 348.10 2030 ---- ---- ---- ---- 353.70 +8.30 345.40 2035 ---- ---- ---- ---- 351.00 +8.30 342.70 2040 ---- ---- ---- ---- 348.30 +8.20 340.10 2045 ---- ---- ---- ---- 345.70 +8.20 337.50 2050 ---- ---- ---- ---- 343.00 +8.10 334.90 2055 ---- ---- ---- ---- 340.50 +8.10 332.40 2060 ---- ---- ---- ---- 337.90 +8.00 329.90 2065 ---- ---- ---- ---- 335.40 +8.00 327.40 2070 ---- ---- ---- ---- 332.90 +7.90 325.00 2075 ---- ---- ---- ---- 330.50 +7.90 322.60 2080 ---- ---- ---- ---- 328.10 +7.90 320.20 2085 ---- ---- ---- ---- 325.70 +7.80 317.90 2090 ---- ---- ---- ---- 323.40 +7.80 315.60 2095 ---- ---- ---- ---- 321.10 +7.80 313.30 2100 ---- ---- ---- ---- 318.80 +7.70 311.10 2105 ---- ---- ---- ---- 316.60 +7.70 308.90 2110 ---- ---- ---- ---- 314.30 +7.60 306.70 2115 ---- ---- ---- ---- 312.20 +7.70 304.50 2120 ---- ---- ---- ---- 310.00 +7.60 302.40 2125 ---- ---- ---- ---- 307.90 +7.50 300.40 2130 ---- ---- ---- ---- 305.80 +7.50 298.30 2135 ---- ---- ---- ---- 303.80 +7.50 296.30 2140 ---- ---- ---- ---- 301.70 +7.40 294.30 2145 ---- ---- ---- ---- 299.80 +7.40 292.40 2150 ---- ---- ---- ---- 297.80 +7.30 290.50 2155 ---- ---- ---- ---- 295.90 +7.30 288.60 2160 ---- ---- ---- ---- 294.00 +7.30 286.70 2165 ---- ---- ---- ---- 292.10 +7.20 284.90 2170 ---- ---- ---- ---- 290.30 +7.20 283.10 2175 ---- ---- ---- ---- 288.50 +7.20 281.30 2180 ---- ---- ---- ---- 286.70 +7.10 279.60 2185 ---- ---- ---- ---- 284.90 +7.10 277.80 2190 ---- ---- ---- ---- 283.20 +7.10 276.10 2195 ---- ---- ---- ---- 281.50 +7.00 274.50 2200 ---- ---- ---- ---- 279.80 +7.00 272.80 2205 ---- ---- ---- ---- 278.20 +7.00 271.20 2210 ---- ---- ---- ---- 276.60 +7.00 269.60 2215 ---- ---- ---- ---- 275.00 +6.90 268.10 2220 ---- ---- ---- ---- 273.40 +6.90 266.50 2225 ---- ---- ---- ---- 271.80 +6.80 265.00 2230 ---- ---- ---- ---- 270.30 +6.80 263.50 2235 ---- ---- ---- ---- 268.80 +6.70 262.10 2240 ---- ---- ---- ---- 267.30 +6.70 260.60 2245 ---- ---- ---- ---- 265.90 +6.70 259.20 2250 ---- ---- ---- ---- 264.40 +6.60 257.80 2255 ---- ---- ---- ---- 263.00 +6.60 256.40 2260 ---- ---- ---- ---- 261.60 +6.50 255.10 2265 ---- ---- ---- ---- 260.30 +6.60 253.70 2270 ---- ---- ---- ---- 258.90 +6.50 252.40 2275 ---- ---- ---- ---- 257.60 +6.50 251.10 2280 ---- ---- ---- ---- 256.30 +6.50 249.80 2285 ---- ---- ---- ---- 255.00 +6.50 248.50 2290 ---- ---- ---- ---- 253.70 +6.40 247.30 2295 ---- ---- ---- ---- 252.40 +6.30 246.10 2300 ---- ---- ---- ---- 251.20 +6.30 244.90 2305 ---- ---- ---- ---- 249.90 +6.20 243.70 2310 ---- ---- ---- ---- 248.70 +6.20 242.50 2315 ---- ---- ---- ---- 247.50 +6.20 241.30 2320 ---- ---- ---- ---- 246.40 +6.20 240.20 2325 ---- ---- ---- ---- 245.20 +6.20 239.00 2330 ---- ---- ---- ---- 244.00 +6.10 237.90 2335 ---- ---- ---- ---- 242.90 +6.10 236.80 2340 ---- ---- ---- ---- 241.80 +6.10 235.70 2345 ---- ---- ---- ---- 240.60 +6.00 234.60 2350 ---- ---- ---- ---- 239.50 +6.00 233.50 2355 ---- ---- ---- ---- 238.50 +6.10 232.40 2360 ---- ---- ---- ---- 237.40 +6.00 231.40 2365 ---- ---- ---- ---- 236.30 +5.90 230.40 2370 ---- ---- ---- ---- 235.20 +5.90 229.30 2375 ---- ---- ---- ---- 234.20 +5.90 228.30 2380 ---- ---- ---- ---- 233.20 +5.90 227.30 2385 ---- ---- ---- ---- 232.10 +5.80 226.30 2390 ---- ---- ---- ---- 231.10 +5.80 225.30 2395 ---- ---- ---- ---- 230.10 +5.80 224.30 2400 ---- ---- ---- ---- 229.10 +5.70 223.40 2405 ---- ---- ---- ---- 228.10 +5.70 222.40 2410 ---- ---- ---- ---- 227.20 +5.70 221.50 2415 ---- ---- ---- ---- 226.20 +5.70 220.50 2420 ---- ---- ---- ---- 225.30 +5.70 219.60 2425 ---- ---- ---- ---- 224.30 +5.60 218.70 2430 ---- ---- ---- ---- 223.40 +5.60 217.80 2435 ---- ---- ---- ---- 222.50 +5.60 216.90 2440 ---- ---- ---- ---- 221.60 +5.60 216.00 2445 ---- ---- ---- ---- 220.70 +5.60 215.10 2450 ---- ---- ---- ---- 219.80 +5.60 214.20 2455 ---- ---- ---- ---- 218.90 +5.50 213.40 2460 ---- ---- ---- ---- 218.00 +5.50 212.50 2465 ---- ---- ---- ---- 217.10 +5.40 211.70 2470 ---- ---- ---- ---- 216.30 +5.40 210.90 2475 ---- ---- ---- ---- 215.40 +5.40 210.00 2480 ---- ---- ---- ---- 214.60 +5.40 209.20 2490 ---- ---- ---- ---- 212.90 +5.30 207.60 2500 ---- ---- ---- ---- 211.30 +5.30 206.00 2510 ---- ---- ---- ---- 209.80 +5.30 204.50 2520 ---- ---- ---- ---- 208.20 +5.20 203.00 2525 ---- ---- ---- ---- 207.40 +5.10 202.30 2530 ---- ---- ---- ---- 206.70 +5.20 201.50 2540 ---- ---- ---- ---- 205.20 +5.10 200.10 2550 ---- ---- ---- ---- 203.80 +5.10 198.70 2560 ---- ---- ---- ---- 202.30 +5.00 197.30 2570 ---- ---- ---- ---- 200.90 +5.00 195.90 2575 ---- ---- ---- ---- 200.30 +5.00 195.30 2600 ---- ---- ---- ---- 196.90 +4.80 192.10 2625 ---- ---- ---- ---- 193.80 +4.80 189.00 2650 ---- ---- ---- ---- 190.80 +4.70 186.10 2675 ---- ---- ---- ---- 188.00 +4.60 183.40 2700 ---- ---- ---- ---- 185.30 +4.50 180.80 2725 ---- ---- ---- ---- 182.80 +4.50 178.30 2750 ---- ---- ---- ---- 180.30 +4.30 176.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 924.10 +12.40 911.70 1375 ---- ---- ---- ---- 901.10 +12.20 888.90 1400 ---- ---- ---- ---- 878.40 +12.10 866.30 1425 ---- ---- ---- ---- 855.80 +11.80 844.00 1450 ---- ---- ---- ---- 833.50 +11.70 821.80 1475 ---- ---- ---- ---- 811.40 +11.50 799.90 1500 ---- ---- ---- ---- 789.50 +11.40 778.10 1525 ---- ---- ---- ---- 767.90 +11.30 756.60 1530 ---- ---- ---- ---- 763.50 +11.20 752.30 1540 ---- ---- ---- ---- 754.90 +11.20 743.70 1550 ---- ---- ---- ---- 746.40 +11.20 735.20 1560 ---- ---- ---- ---- 737.80 +11.10 726.70 1570 ---- ---- ---- ---- 729.30 +11.00 718.30 1575 ---- ---- ---- ---- 725.10 +11.00 714.10 1580 ---- ---- ---- ---- 720.90 +11.00 709.90 1590 ---- ---- ---- ---- 712.40 +10.90 701.50 1600 ---- ---- ---- ---- 704.00 +10.90 693.10 1610 ---- ---- ---- ---- 695.60 +10.80 684.80 1620 ---- ---- ---- ---- 687.30 +10.80 676.50 1625 ---- ---- ---- ---- 683.10 +10.70 672.40 1630 ---- ---- ---- ---- 679.00 +10.70 668.30 1635 ---- ---- ---- ---- 674.80 +10.60 664.20 1640 ---- ---- ---- ---- 670.70 +10.70 660.00 1645 ---- ---- ---- ---- 666.60 +10.70 655.90 1650 ---- ---- ---- ---- 662.40 +10.60 651.80 1655 ---- ---- ---- ---- 658.30 +10.50 647.80 1660 ---- ---- ---- ---- 654.20 +10.50 643.70 1665 ---- ---- ---- ---- 650.10 +10.50 639.60 1670 ---- ---- ---- ---- 646.00 +10.50 635.50 1675 ---- ---- ---- ---- 641.90 +10.40 631.50 1680 ---- ---- ---- ---- 637.90 +10.50 627.40 1685 ---- ---- ---- ---- 633.80 +10.40 623.40 1690 ---- ---- ---- ---- 629.80 +10.40 619.40 1695 ---- ---- ---- ---- 625.70 +10.30 615.40 1700 ---- ---- ---- ---- 621.70 +10.40 611.30 1705 ---- ---- ---- ---- 617.60 +10.30 607.30 1710 ---- ---- ---- ---- 613.60 +10.30 603.30 1715 ---- ---- ---- ---- 609.60 +10.30 599.30 1720 ---- ---- ---- ---- 605.60 +10.20 595.40 1725 ---- ---- ---- ---- 601.60 +10.20 591.40 1730 ---- ---- ---- ---- 597.60 +10.20 587.40 1735 ---- ---- ---- ---- 593.60 +10.10 583.50 1740 ---- ---- ---- ---- 589.60 +10.10 579.50 1745 ---- ---- ---- ---- 585.60 +10.00 575.60 1750 ---- ---- ---- ---- 581.70 +10.10 571.60 1755 ---- ---- ---- ---- 577.70 +10.00 567.70 1760 ---- ---- ---- ---- 573.80 +10.00 563.80 1765 ---- ---- ---- ---- 569.80 +9.90 559.90 1770 ---- ---- ---- ---- 565.90 +9.90 556.00 1775 ---- ---- ---- ---- 562.00 +9.90 552.10 1780 ---- ---- ---- ---- 558.10 +9.90 548.20 1785 ---- ---- ---- ---- 554.20 +9.90 544.30 1790 ---- ---- ---- ---- 550.30 +9.80 540.50 1795 ---- ---- ---- ---- 546.40 +9.80 536.60 1800 ---- ---- ---- ---- 542.50 +9.80 532.70 1805 ---- ---- ---- ---- 538.60 +9.70 528.90 1810 ---- ---- ---- ---- 534.80 +9.70 525.10 1815 ---- ---- ---- ---- 530.90 +9.60 521.30 1820 ---- ---- ---- ---- 527.10 +9.60 517.50 1825 ---- ---- ---- ---- 523.30 +9.60 513.70 1830 ---- ---- ---- ---- 519.50 +9.60 509.90 1835 ---- ---- ---- ---- 515.70 +9.50 506.20 1840 ---- ---- ---- ---- 511.90 +9.50 502.40 1845 ---- ---- ---- ---- 508.20 +9.50 498.70 1850 ---- ---- ---- ---- 504.40 +9.40 495.00 1855 ---- ---- ---- ---- 500.70 +9.40 491.30 1860 ---- ---- ---- ---- 497.00 +9.40 487.60 1865 ---- ---- ---- ---- 493.30 +9.40 483.90 1870 ---- ---- ---- ---- 489.60 +9.30 480.30 1875 ---- ---- ---- ---- 485.90 +9.30 476.60 1880 ---- ---- ---- ---- 482.30 +9.30 473.00 1885 ---- ---- ---- ---- 478.70 +9.30 469.40 1890 ---- ---- ---- ---- 475.10 +9.20 465.90 1895 ---- ---- ---- ---- 471.50 +9.20 462.30 1900 ---- ---- ---- ---- 467.90 +9.10 458.80 1905 ---- ---- ---- ---- 464.40 +9.10 455.30 1910 ---- ---- ---- ---- 460.90 +9.10 451.80 1915 ---- ---- ---- ---- 457.40 +9.10 448.30 1920 ---- ---- ---- ---- 453.90 +9.00 444.90 1925 ---- ---- ---- ---- 450.50 +9.00 441.50 1930 ---- ---- ---- ---- 447.10 +9.00 438.10 1935 ---- ---- ---- ---- 443.70 +9.00 434.70 1940 ---- ---- ---- ---- 440.30 +8.90 431.40 1945 ---- ---- ---- ---- 437.00 +8.90 428.10 1950 ---- ---- ---- ---- 433.70 +8.90 424.80 1955 ---- ---- ---- ---- 430.40 +8.80 421.60 1960 ---- ---- ---- ---- 427.10 +8.70 418.40 1965 ---- ---- ---- ---- 423.90 +8.70 415.20 1970 ---- ---- ---- ---- 420.70 +8.70 412.00 1975 ---- ---- ---- ---- 417.60 +8.70 408.90 1980 ---- ---- ---- ---- 414.40 +8.60 405.80 1985 ---- ---- ---- ---- 411.40 +8.60 402.80 1990 ---- ---- ---- ---- 408.30 +8.60 399.70 1995 ---- ---- ---- ---- 405.30 +8.60 396.70 2000 ---- ---- ---- ---- 402.30 +8.50 393.80 2005 ---- ---- ---- ---- 399.30 +8.40 390.90 2010 ---- ---- ---- ---- 396.40 +8.40 388.00 2015 ---- ---- ---- ---- 393.50 +8.40 385.10 2020 ---- ---- ---- ---- 390.60 +8.30 382.30 2025 ---- ---- ---- ---- 387.80 +8.30 379.50 2030 ---- ---- ---- ---- 385.00 +8.30 376.70 2035 ---- ---- ---- ---- 382.20 +8.20 374.00 2040 ---- ---- ---- ---- 379.50 +8.20 371.30 2045 ---- ---- ---- ---- 376.80 +8.10 368.70 2050 ---- ---- ---- ---- 374.20 +8.20 366.00 2055 ---- ---- ---- ---- 371.50 +8.10 363.40 2060 ---- ---- ---- ---- 368.90 +8.00 360.90 2065 ---- ---- ---- ---- 366.40 +8.00 358.40 2070 ---- ---- ---- ---- 363.90 +8.00 355.90 2075 ---- ---- ---- ---- 361.40 +8.00 353.40 2080 ---- ---- ---- ---- 358.90 +7.90 351.00 2085 ---- ---- ---- ---- 356.50 +7.90 348.60 2090 ---- ---- ---- ---- 354.10 +7.90 346.20 2095 ---- ---- ---- ---- 351.70 +7.80 343.90 2100 ---- ---- ---- ---- 349.40 +7.80 341.60 2105 ---- ---- ---- ---- 347.10 +7.70 339.40 2110 ---- ---- ---- ---- 344.80 +7.70 337.10 2115 ---- ---- ---- ---- 342.60 +7.60 335.00 2120 ---- ---- ---- ---- 340.40 +7.60 332.80 2125 ---- ---- ---- ---- 338.30 +7.60 330.70 2130 ---- ---- ---- ---- 336.10 +7.50 328.60 2135 ---- ---- ---- ---- 334.00 +7.50 326.50 2140 ---- ---- ---- ---- 332.00 +7.50 324.50 2145 ---- ---- ---- ---- 330.00 +7.50 322.50 2150 ---- ---- ---- ---- 328.00 +7.50 320.50 2155 ---- ---- ---- ---- 326.00 +7.40 318.60 2160 ---- ---- ---- ---- 324.10 +7.40 316.70 2165 ---- ---- ---- ---- 322.20 +7.30 314.90 2170 ---- ---- ---- ---- 320.30 +7.30 313.00 2175 ---- ---- ---- ---- 318.50 +7.30 311.20 2180 ---- ---- ---- ---- 316.60 +7.20 309.40 2185 ---- ---- ---- ---- 314.90 +7.20 307.70 2190 ---- ---- ---- ---- 313.10 +7.10 306.00 2195 ---- ---- ---- ---- 311.40 +7.10 304.30 2200 ---- ---- ---- ---- 309.70 +7.10 302.60 2205 ---- ---- ---- ---- 308.00 +7.00 301.00 2210 ---- ---- ---- ---- 306.40 +7.00 299.40 2215 ---- ---- ---- ---- 304.80 +7.00 297.80 2220 ---- ---- ---- ---- 303.20 +7.00 296.20 2225 ---- ---- ---- ---- 301.60 +6.90 294.70 2230 ---- ---- ---- ---- 300.10 +6.90 293.20 2235 ---- ---- ---- ---- 298.60 +6.90 291.70 2240 ---- ---- ---- ---- 297.10 +6.80 290.30 2245 ---- ---- ---- ---- 295.60 +6.80 288.80 2250 ---- ---- ---- ---- 294.20 +6.80 287.40 2255 ---- ---- ---- ---- 292.80 +6.80 286.00 2260 ---- ---- ---- ---- 291.40 +6.70 284.70 2265 ---- ---- ---- ---- 290.00 +6.70 283.30 2270 ---- ---- ---- ---- 288.60 +6.60 282.00 2275 ---- ---- ---- ---- 287.30 +6.60 280.70 2280 ---- ---- ---- ---- 285.90 +6.50 279.40 2285 ---- ---- ---- ---- 284.60 +6.50 278.10 2290 ---- ---- ---- ---- 283.40 +6.60 276.80 2295 ---- ---- ---- ---- 282.10 +6.50 275.60 2300 ---- ---- ---- ---- 280.80 +6.40 274.40 2305 ---- ---- ---- ---- 279.60 +6.40 273.20 2310 ---- ---- ---- ---- 278.40 +6.40 272.00 2315 ---- ---- ---- ---- 277.20 +6.40 270.80 2320 ---- ---- ---- ---- 276.00 +6.40 269.60 2325 ---- ---- ---- ---- 274.80 +6.30 268.50 2330 ---- ---- ---- ---- 273.60 +6.30 267.30 2335 ---- ---- ---- ---- 272.50 +6.30 266.20 2340 ---- ---- ---- ---- 271.30 +6.20 265.10 2345 ---- ---- ---- ---- 270.20 +6.20 264.00 2350 ---- ---- ---- ---- 269.10 +6.20 262.90 2355 ---- ---- ---- ---- 268.00 +6.20 261.80 2360 ---- ---- ---- ---- 266.80 +6.10 260.70 2365 ---- ---- ---- ---- 265.80 +6.20 259.60 2370 ---- ---- ---- ---- 264.70 +6.10 258.60 2375 ---- ---- ---- ---- 263.60 +6.10 257.50 2380 ---- ---- ---- ---- 262.50 +6.00 256.50 2385 ---- ---- ---- ---- 261.40 +6.00 255.40 2390 ---- ---- ---- ---- 260.40 +6.00 254.40 2395 ---- ---- ---- ---- 259.30 +5.90 253.40 2400 ---- ---- ---- ---- 258.30 +5.90 252.40 2405 ---- ---- ---- ---- 257.30 +6.00 251.30 2410 ---- ---- ---- ---- 256.20 +5.90 250.30 2415 ---- ---- ---- ---- 255.20 +5.90 249.30 2420 ---- ---- ---- ---- 254.20 +5.80 248.40 2425 ---- ---- ---- ---- 253.20 +5.80 247.40 2430 ---- ---- ---- ---- 252.20 +5.80 246.40 2435 ---- ---- ---- ---- 251.20 +5.80 245.40 2440 ---- ---- ---- ---- 250.20 +5.70 244.50 2445 ---- ---- ---- ---- 249.20 +5.70 243.50 2450 ---- ---- ---- ---- 248.30 +5.70 242.60 2455 ---- ---- ---- ---- 247.30 +5.70 241.60 2460 ---- ---- ---- ---- 246.30 +5.60 240.70 2465 ---- ---- ---- ---- 245.40 +5.60 239.80 2470 ---- ---- ---- ---- 244.50 +5.60 238.90 2475 ---- ---- ---- ---- 243.50 +5.60 237.90 2480 ---- ---- ---- ---- 242.60 +5.60 237.00 2485 ---- ---- ---- ---- 241.70 +5.60 236.10 2490 ---- ---- ---- ---- 240.80 +5.50 235.30 2495 ---- ---- ---- ---- 239.90 +5.50 234.40 2500 ---- ---- ---- ---- 239.00 +5.50 233.50 2510 ---- ---- ---- ---- 237.20 +5.40 231.80 2520 ---- ---- ---- ---- 235.50 +5.40 230.10 2525 ---- ---- ---- ---- 234.60 +5.30 229.30 2530 ---- ---- ---- ---- 233.80 +5.40 228.40 2540 ---- ---- ---- ---- 232.10 +5.30 226.80 2550 ---- ---- ---- ---- 230.50 +5.30 225.20 2560 ---- ---- ---- ---- 228.90 +5.30 223.60 2570 ---- ---- ---- ---- 227.30 +5.20 222.10 2575 ---- ---- ---- ---- 226.50 +5.20 221.30 2580 ---- ---- ---- ---- 225.80 +5.20 220.60 2590 ---- ---- ---- ---- 224.20 +5.10 219.10 2600 ---- ---- ---- ---- 222.80 +5.10 217.70 2625 ---- ---- ---- ---- 219.20 +5.00 214.20 2650 ---- ---- ---- ---- 215.70 +4.90 210.80 2675 ---- ---- ---- ---- 212.40 +4.80 207.60 2700 ---- ---- ---- ---- 209.30 +4.70 204.60 2725 ---- ---- ---- ---- 206.30 +4.60 201.70 2750 ---- ---- ---- ---- 203.50 +4.60 198.90 2775 ---- ---- ---- ---- 200.80 +4.50 196.30 2800 ---- ---- ---- ---- 198.20 +4.50 193.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 937.40 +12.40 925.00 1375 ---- ---- ---- ---- 914.60 +12.20 902.40 1400 ---- ---- ---- ---- 892.10 +12.00 880.10 1425 ---- ---- ---- ---- 869.90 +11.90 858.00 1450 ---- ---- ---- ---- 848.00 +11.70 836.30 1475 ---- ---- ---- ---- 826.30 +11.50 814.80 1500 ---- ---- ---- ---- 804.90 +11.30 793.60 1525 ---- ---- ---- ---- 783.80 +11.20 772.60 1550 ---- ---- ---- ---- 763.00 +11.10 751.90 1560 ---- ---- ---- ---- 754.70 +11.00 743.70 1570 ---- ---- ---- ---- 746.50 +10.90 735.60 1575 ---- ---- ---- ---- 742.40 +10.90 731.50 1580 ---- ---- ---- ---- 738.30 +10.80 727.50 1590 ---- ---- ---- ---- 730.20 +10.80 719.40 1600 ---- ---- ---- ---- 722.10 +10.70 711.40 1610 ---- ---- ---- ---- 714.00 +10.60 703.40 1620 ---- ---- ---- ---- 706.00 +10.60 695.40 1625 ---- ---- ---- ---- 702.00 +10.60 691.40 1630 ---- ---- ---- ---- 698.00 +10.50 687.50 1640 ---- ---- ---- ---- 690.10 +10.50 679.60 1650 ---- ---- ---- ---- 682.20 +10.50 671.70 1655 ---- ---- ---- ---- 678.20 +10.40 667.80 1660 ---- ---- ---- ---- 674.30 +10.40 663.90 1665 ---- ---- ---- ---- 670.30 +10.30 660.00 1670 ---- ---- ---- ---- 666.40 +10.30 656.10 1675 ---- ---- ---- ---- 662.50 +10.30 652.20 1680 ---- ---- ---- ---- 658.60 +10.30 648.30 1685 ---- ---- ---- ---- 654.70 +10.30 644.40 1690 ---- ---- ---- ---- 650.80 +10.20 640.60 1695 ---- ---- ---- ---- 646.90 +10.20 636.70 1700 ---- ---- ---- ---- 643.00 +10.10 632.90 1705 ---- ---- ---- ---- 639.10 +10.10 629.00 1710 ---- ---- ---- ---- 635.30 +10.10 625.20 1715 ---- ---- ---- ---- 631.40 +10.10 621.30 1720 ---- ---- ---- ---- 627.60 +10.10 617.50 1725 ---- ---- ---- ---- 623.70 +10.00 613.70 1730 ---- ---- ---- ---- 619.90 +10.00 609.90 1735 ---- ---- ---- ---- 616.00 +9.90 606.10 1740 ---- ---- ---- ---- 612.20 +10.00 602.20 1745 ---- ---- ---- ---- 608.30 +9.90 598.40 1750 ---- ---- ---- ---- 604.50 +9.90 594.60 1755 ---- ---- ---- ---- 600.70 +9.90 590.80 1760 ---- ---- ---- ---- 596.90 +9.80 587.10 1765 ---- ---- ---- ---- 593.10 +9.80 583.30 1770 ---- ---- ---- ---- 589.20 +9.70 579.50 1775 ---- ---- ---- ---- 585.40 +9.70 575.70 1780 ---- ---- ---- ---- 581.60 +9.70 571.90 1785 ---- ---- ---- ---- 577.80 +9.60 568.20 1790 ---- ---- ---- ---- 574.00 +9.60 564.40 1795 ---- ---- ---- ---- 570.20 +9.60 560.60 1800 ---- ---- ---- ---- 566.40 +9.50 556.90 1805 ---- ---- ---- ---- 562.70 +9.60 553.10 1810 ---- ---- ---- ---- 558.90 +9.60 549.30 1815 ---- ---- ---- ---- 555.10 +9.50 545.60 1820 ---- ---- ---- ---- 551.30 +9.50 541.80 1825 ---- ---- ---- ---- 547.60 +9.50 538.10 1830 ---- ---- ---- ---- 543.80 +9.40 534.40 1835 ---- ---- ---- ---- 540.10 +9.40 530.70 1840 ---- ---- ---- ---- 536.30 +9.30 527.00 1845 ---- ---- ---- ---- 532.60 +9.40 523.20 1850 ---- ---- ---- ---- 528.90 +9.30 519.60 1855 ---- ---- ---- ---- 525.20 +9.30 515.90 1860 ---- ---- ---- ---- 521.50 +9.30 512.20 1865 ---- ---- ---- ---- 517.80 +9.30 508.50 1870 ---- ---- ---- ---- 514.10 +9.20 504.90 1875 ---- ---- ---- ---- 510.40 +9.10 501.30 1880 ---- ---- ---- ---- 506.80 +9.10 497.70 1885 ---- ---- ---- ---- 503.20 +9.10 494.10 1890 ---- ---- ---- ---- 499.60 +9.10 490.50 1895 ---- ---- ---- ---- 496.00 +9.10 486.90 1900 ---- ---- ---- ---- 492.40 +9.10 483.30 1905 ---- ---- ---- ---- 488.80 +9.00 479.80 1910 ---- ---- ---- ---- 485.30 +9.00 476.30 1915 ---- ---- ---- ---- 481.80 +9.00 472.80 1920 ---- ---- ---- ---- 478.30 +9.00 469.30 1925 ---- ---- ---- ---- 474.80 +8.90 465.90 1930 ---- ---- ---- ---- 471.30 +8.80 462.50 1935 ---- ---- ---- ---- 467.90 +8.80 459.10 1940 ---- ---- ---- ---- 464.50 +8.80 455.70 1945 ---- ---- ---- ---- 461.10 +8.80 452.30 1950 ---- ---- ---- ---- 457.70 +8.70 449.00 1955 ---- ---- ---- ---- 454.40 +8.70 445.70 1960 ---- ---- ---- ---- 451.10 +8.70 442.40 1965 ---- ---- ---- ---- 447.80 +8.60 439.20 1970 ---- ---- ---- ---- 444.60 +8.60 436.00 1975 ---- ---- ---- ---- 441.40 +8.60 432.80 1980 ---- ---- ---- ---- 438.20 +8.60 429.60 1985 ---- ---- ---- ---- 435.00 +8.50 426.50 1990 ---- ---- ---- ---- 431.90 +8.50 423.40 1995 ---- ---- ---- ---- 428.90 +8.50 420.40 2000 ---- ---- ---- ---- 425.80 +8.40 417.40 2005 ---- ---- ---- ---- 422.80 +8.40 414.40 2010 ---- ---- ---- ---- 419.80 +8.30 411.50 2015 ---- ---- ---- ---- 416.90 +8.30 408.60 2020 ---- ---- ---- ---- 414.00 +8.30 405.70 2025 ---- ---- ---- ---- 411.10 +8.30 402.80 2030 ---- ---- ---- ---- 408.30 +8.30 400.00 2035 ---- ---- ---- ---- 405.50 +8.20 397.30 2040 ---- ---- ---- ---- 402.70 +8.20 394.50 2045 ---- ---- ---- ---- 400.00 +8.20 391.80 2050 ---- ---- ---- ---- 397.30 +8.10 389.20 2055 ---- ---- ---- ---- 394.60 +8.10 386.50 2060 ---- ---- ---- ---- 392.00 +8.10 383.90 2065 ---- ---- ---- ---- 389.40 +8.00 381.40 2070 ---- ---- ---- ---- 386.80 +7.90 378.90 2075 ---- ---- ---- ---- 384.30 +7.90 376.40 2080 ---- ---- ---- ---- 381.80 +7.90 373.90 2085 ---- ---- ---- ---- 379.30 +7.80 371.50 2090 ---- ---- ---- ---- 376.90 +7.80 369.10 2095 ---- ---- ---- ---- 374.50 +7.80 366.70 2100 ---- ---- ---- ---- 372.10 +7.70 364.40 2105 ---- ---- ---- ---- 369.80 +7.70 362.10 2110 ---- ---- ---- ---- 367.50 +7.70 359.80 2115 ---- ---- ---- ---- 365.30 +7.70 357.60 2120 ---- ---- ---- ---- 363.00 +7.60 355.40 2125 ---- ---- ---- ---- 360.80 +7.50 353.30 2130 ---- ---- ---- ---- 358.70 +7.60 351.10 2135 ---- ---- ---- ---- 356.60 +7.60 349.00 2140 ---- ---- ---- ---- 354.50 +7.50 347.00 2145 ---- ---- ---- ---- 352.40 +7.50 344.90 2150 ---- ---- ---- ---- 350.40 +7.50 342.90 2155 ---- ---- ---- ---- 348.40 +7.40 341.00 2160 ---- ---- ---- ---- 346.40 +7.40 339.00 2165 ---- ---- ---- ---- 344.50 +7.40 337.10 2170 ---- ---- ---- ---- 342.50 +7.20 335.30 2175 ---- ---- ---- ---- 340.70 +7.30 333.40 2180 ---- ---- ---- ---- 338.80 +7.20 331.60 2185 ---- ---- ---- ---- 337.00 +7.20 329.80 2190 ---- ---- ---- ---- 335.20 +7.10 328.10 2195 ---- ---- ---- ---- 333.50 +7.20 326.30 2200 ---- ---- ---- ---- 331.70 +7.10 324.60 2205 ---- ---- ---- ---- 330.00 +7.00 323.00 2210 ---- ---- ---- ---- 328.40 +7.10 321.30 2215 ---- ---- ---- ---- 326.70 +7.00 319.70 2220 ---- ---- ---- ---- 325.10 +7.00 318.10 2225 ---- ---- ---- ---- 323.50 +7.00 316.50 2230 ---- ---- ---- ---- 321.90 +6.90 315.00 2235 ---- ---- ---- ---- 320.40 +6.90 313.50 2240 ---- ---- ---- ---- 318.90 +6.90 312.00 2245 ---- ---- ---- ---- 317.40 +6.90 310.50 2250 ---- ---- ---- ---- 315.90 +6.80 309.10 2255 ---- ---- ---- ---- 314.50 +6.80 307.70 2260 ---- ---- ---- ---- 313.00 +6.70 306.30 2265 ---- ---- ---- ---- 311.60 +6.70 304.90 2270 ---- ---- ---- ---- 310.30 +6.70 303.60 2275 ---- ---- ---- ---- 308.90 +6.60 302.30 2280 ---- ---- ---- ---- 307.60 +6.70 300.90 2285 ---- ---- ---- ---- 306.30 +6.60 299.70 2290 ---- ---- ---- ---- 305.00 +6.60 298.40 2295 ---- ---- ---- ---- 303.70 +6.50 297.20 2300 ---- ---- ---- ---- 302.50 +6.60 295.90 2305 ---- ---- ---- ---- 301.20 +6.50 294.70 2310 ---- ---- ---- ---- 300.00 +6.50 293.50 2315 ---- ---- ---- ---- 298.80 +6.40 292.40 2320 ---- ---- ---- ---- 297.60 +6.40 291.20 2325 ---- ---- ---- ---- 296.50 +6.40 290.10 2330 ---- ---- ---- ---- 295.30 +6.40 288.90 2335 ---- ---- ---- ---- 294.20 +6.40 287.80 2340 ---- ---- ---- ---- 293.10 +6.30 286.80 2345 ---- ---- ---- ---- 292.00 +6.30 285.70 2350 ---- ---- ---- ---- 290.90 +6.30 284.60 2355 ---- ---- ---- ---- 289.80 +6.20 283.60 2360 ---- ---- ---- ---- 288.70 +6.20 282.50 2365 ---- ---- ---- ---- 287.70 +6.20 281.50 2370 ---- ---- ---- ---- 286.70 +6.20 280.50 2375 ---- ---- ---- ---- 285.60 +6.10 279.50 2380 ---- ---- ---- ---- 284.60 +6.10 278.50 2385 ---- ---- ---- ---- 283.60 +6.10 277.50 2390 ---- ---- ---- ---- 282.60 +6.00 276.60 2395 ---- ---- ---- ---- 281.70 +6.10 275.60 2400 ---- ---- ---- ---- 280.70 +6.00 274.70 2405 ---- ---- ---- ---- 279.70 +6.00 273.70 2410 ---- ---- ---- ---- 278.80 +6.00 272.80 2415 ---- ---- ---- ---- 277.90 +6.00 271.90 2420 ---- ---- ---- ---- 276.90 +5.90 271.00 2425 ---- ---- ---- ---- 276.00 +5.90 270.10 2430 ---- ---- ---- ---- 275.10 +5.90 269.20 2435 ---- ---- ---- ---- 274.20 +5.90 268.30 2440 ---- ---- ---- ---- 273.30 +5.80 267.50 2445 ---- ---- ---- ---- 272.40 +5.80 266.60 2450 ---- ---- ---- ---- 271.60 +5.90 265.70 2455 ---- ---- ---- ---- 270.70 +5.80 264.90 2460 ---- ---- ---- ---- 269.80 +5.70 264.10 2465 ---- ---- ---- ---- 269.00 +5.70 263.30 2470 ---- ---- ---- ---- 268.20 +5.80 262.40 2475 ---- ---- ---- ---- 267.30 +5.70 261.60 2480 ---- ---- ---- ---- 266.50 +5.70 260.80 2485 ---- ---- ---- ---- 265.70 +5.70 260.00 2490 ---- ---- ---- ---- 264.90 +5.60 259.30 2495 ---- ---- ---- ---- 264.10 +5.60 258.50 2500 ---- ---- ---- ---- 263.30 +5.60 257.70 2505 ---- ---- ---- ---- 262.50 +5.50 257.00 2510 ---- ---- ---- ---- 261.80 +5.60 256.20 2515 ---- ---- ---- ---- 261.00 +5.50 255.50 2520 ---- ---- ---- ---- 260.30 +5.60 254.70 2525 ---- ---- ---- ---- 259.50 +5.50 254.00 2530 ---- ---- ---- ---- 258.80 +5.50 253.30 2540 ---- ---- ---- ---- 257.30 +5.40 251.90 2550 ---- ---- ---- ---- 255.90 +5.40 250.50 2560 ---- ---- ---- ---- 254.50 +5.40 249.10 2570 ---- ---- ---- ---- 253.20 +5.40 247.80 2575 ---- ---- ---- ---- 252.50 +5.30 247.20 2580 ---- ---- ---- ---- 251.80 +5.30 246.50 2590 ---- ---- ---- ---- 250.50 +5.20 245.30 2600 ---- ---- ---- ---- 249.30 +5.30 244.00 2610 ---- ---- ---- ---- 248.00 +5.20 242.80 2625 ---- ---- ---- ---- 246.20 +5.20 241.00 2650 ---- ---- ---- ---- 243.30 +5.10 238.20 2675 ---- ---- ---- ---- 240.50 +5.00 235.50 2700 ---- ---- ---- ---- 237.90 +4.90 233.00 2725 ---- ---- ---- ---- 235.40 +4.80 230.60 2750 ---- ---- ---- ---- 233.10 +4.80 228.30 2775 ---- ---- ---- ---- 230.90 +4.80 226.10 2800 ---- ---- ---- ---- 228.80 +4.70 224.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 939.60 +12.10 927.50 1400 ---- ---- ---- ---- 917.40 +11.90 905.50 1425 ---- ---- ---- ---- 895.50 +11.70 883.80 1450 ---- ---- ---- ---- 873.80 +11.50 862.30 1475 ---- ---- ---- ---- 852.50 +11.40 841.10 1500 ---- ---- ---- ---- 831.40 +11.20 820.20 1525 ---- ---- ---- ---- 810.50 +11.00 799.50 1550 ---- ---- ---- ---- 790.00 +10.90 779.10 1570 ---- ---- ---- ---- 773.70 +10.80 762.90 1575 ---- ---- ---- ---- 769.60 +10.70 758.90 1580 ---- ---- ---- ---- 765.60 +10.70 754.90 1590 ---- ---- ---- ---- 757.60 +10.70 746.90 1600 ---- ---- ---- ---- 749.60 +10.60 739.00 1610 ---- ---- ---- ---- 741.60 +10.50 731.10 1620 ---- ---- ---- ---- 733.70 +10.50 723.20 1625 ---- ---- ---- ---- 729.70 +10.40 719.30 1630 ---- ---- ---- ---- 725.80 +10.40 715.40 1640 ---- ---- ---- ---- 717.90 +10.30 707.60 1650 ---- ---- ---- ---- 710.10 +10.30 699.80 1660 ---- ---- ---- ---- 702.30 +10.20 692.10 1670 ---- ---- ---- ---- 694.50 +10.10 684.40 1675 ---- ---- ---- ---- 690.70 +10.20 680.50 1680 ---- ---- ---- ---- 686.80 +10.10 676.70 1685 ---- ---- ---- ---- 682.90 +10.00 672.90 1690 ---- ---- ---- ---- 679.10 +10.10 669.00 1695 ---- ---- ---- ---- 675.30 +10.10 665.20 1700 ---- ---- ---- ---- 671.40 +10.00 661.40 1705 ---- ---- ---- ---- 667.60 +10.00 657.60 1710 ---- ---- ---- ---- 663.80 +10.00 653.80 1715 ---- ---- ---- ---- 659.90 +9.90 650.00 1720 ---- ---- ---- ---- 656.10 +9.80 646.30 1725 ---- ---- ---- ---- 652.30 +9.80 642.50 1730 ---- ---- ---- ---- 648.50 +9.80 638.70 1735 ---- ---- ---- ---- 644.70 +9.80 634.90 1740 ---- ---- ---- ---- 640.90 +9.70 631.20 1745 ---- ---- ---- ---- 637.20 +9.80 627.40 1750 ---- ---- ---- ---- 633.40 +9.70 623.70 1755 ---- ---- ---- ---- 629.60 +9.70 619.90 1760 ---- ---- ---- ---- 625.80 +9.60 616.20 1765 ---- ---- ---- ---- 622.10 +9.70 612.40 1770 ---- ---- ---- ---- 618.30 +9.60 608.70 1775 ---- ---- ---- ---- 614.50 +9.60 604.90 1780 ---- ---- ---- ---- 610.80 +9.60 601.20 1785 ---- ---- ---- ---- 607.00 +9.50 597.50 1790 ---- ---- ---- ---- 603.30 +9.50 593.80 1795 ---- ---- ---- ---- 599.50 +9.50 590.00 1800 ---- ---- ---- ---- 595.80 +9.50 586.30 1805 ---- ---- ---- ---- 592.00 +9.40 582.60 1810 ---- ---- ---- ---- 588.30 +9.40 578.90 1815 ---- ---- ---- ---- 584.50 +9.30 575.20 1820 ---- ---- ---- ---- 580.80 +9.40 571.40 1825 ---- ---- ---- ---- 577.10 +9.40 567.70 1830 ---- ---- ---- ---- 573.30 +9.30 564.00 1835 ---- ---- ---- ---- 569.60 +9.30 560.30 1840 ---- ---- ---- ---- 565.90 +9.30 556.60 1845 ---- ---- ---- ---- 562.20 +9.30 552.90 1850 ---- ---- ---- ---- 558.50 +9.20 549.30 1855 ---- ---- ---- ---- 554.80 +9.20 545.60 1860 ---- ---- ---- ---- 551.10 +9.20 541.90 1865 ---- ---- ---- ---- 547.40 +9.10 538.30 1870 ---- ---- ---- ---- 543.70 +9.10 534.60 1875 ---- ---- ---- ---- 540.00 +9.00 531.00 1880 ---- ---- ---- ---- 536.40 +9.00 527.40 1885 ---- ---- ---- ---- 532.80 +9.10 523.70 1890 ---- ---- ---- ---- 529.10 +9.00 520.10 1895 ---- ---- ---- ---- 525.50 +9.00 516.50 1900 ---- ---- ---- ---- 521.90 +8.90 513.00 1905 ---- ---- ---- ---- 518.30 +8.90 509.40 1910 ---- ---- ---- ---- 514.70 +8.80 505.90 1915 ---- ---- ---- ---- 511.20 +8.90 502.30 1920 ---- ---- ---- ---- 507.70 +8.90 498.80 1925 ---- ---- ---- ---- 504.10 +8.80 495.30 1930 ---- ---- ---- ---- 500.60 +8.70 491.90 1935 ---- ---- ---- ---- 497.20 +8.80 488.40 1940 ---- ---- ---- ---- 493.70 +8.70 485.00 1945 ---- ---- ---- ---- 490.30 +8.70 481.60 1950 ---- ---- ---- ---- 486.80 +8.60 478.20 1955 ---- ---- ---- ---- 483.40 +8.60 474.80 1960 ---- ---- ---- ---- 480.10 +8.60 471.50 1965 ---- ---- ---- ---- 476.70 +8.50 468.20 1970 ---- ---- ---- ---- 473.40 +8.50 464.90 1975 ---- ---- ---- ---- 470.10 +8.50 461.60 1980 ---- ---- ---- ---- 466.90 +8.50 458.40 1985 ---- ---- ---- ---- 463.60 +8.40 455.20 1990 ---- ---- ---- ---- 460.40 +8.40 452.00 1995 ---- ---- ---- ---- 457.30 +8.40 448.90 2000 ---- ---- ---- ---- 454.10 +8.30 445.80 2005 ---- ---- ---- ---- 451.00 +8.30 442.70 2010 ---- ---- ---- ---- 448.00 +8.30 439.70 2015 ---- ---- ---- ---- 444.90 +8.30 436.60 2020 ---- ---- ---- ---- 441.90 +8.20 433.70 2025 ---- ---- ---- ---- 439.00 +8.30 430.70 2030 ---- ---- ---- ---- 436.00 +8.20 427.80 2035 ---- ---- ---- ---- 433.10 +8.10 425.00 2040 ---- ---- ---- ---- 430.30 +8.20 422.10 2045 ---- ---- ---- ---- 427.40 +8.10 419.30 2050 ---- ---- ---- ---- 424.60 +8.00 416.60 2055 ---- ---- ---- ---- 421.90 +8.00 413.90 2060 ---- ---- ---- ---- 419.20 +8.00 411.20 2065 ---- ---- ---- ---- 416.50 +8.00 408.50 2070 ---- ---- ---- ---- 413.80 +7.90 405.90 2075 ---- ---- ---- ---- 411.20 +7.90 403.30 2080 ---- ---- ---- ---- 408.60 +7.80 400.80 2085 ---- ---- ---- ---- 406.10 +7.90 398.20 2090 ---- ---- ---- ---- 403.60 +7.80 395.80 2095 ---- ---- ---- ---- 401.10 +7.80 393.30 2100 ---- ---- ---- ---- 398.60 +7.70 390.90 2105 ---- ---- ---- ---- 396.20 +7.70 388.50 2110 ---- ---- ---- ---- 393.90 +7.70 386.20 2115 ---- ---- ---- ---- 391.50 +7.60 383.90 2120 ---- ---- ---- ---- 389.20 +7.60 381.60 2125 ---- ---- ---- ---- 386.90 +7.50 379.40 2130 ---- ---- ---- ---- 384.70 +7.60 377.10 2135 ---- ---- ---- ---- 382.50 +7.50 375.00 2140 ---- ---- ---- ---- 380.30 +7.50 372.80 2145 ---- ---- ---- ---- 378.20 +7.50 370.70 2150 ---- ---- ---- ---- 376.10 +7.40 368.70 2155 ---- ---- ---- ---- 374.00 +7.40 366.60 2160 ---- ---- ---- ---- 372.00 +7.40 364.60 2165 ---- ---- ---- ---- 370.00 +7.30 362.70 2170 ---- ---- ---- ---- 368.00 +7.30 360.70 2175 ---- ---- ---- ---- 366.10 +7.30 358.80 2180 ---- ---- ---- ---- 364.20 +7.30 356.90 2185 ---- ---- ---- ---- 362.30 +7.20 355.10 2190 ---- ---- ---- ---- 360.50 +7.20 353.30 2195 ---- ---- ---- ---- 358.70 +7.20 351.50 2200 ---- ---- ---- ---- 356.90 +7.10 349.80 2205 ---- ---- ---- ---- 355.20 +7.10 348.10 2210 ---- ---- ---- ---- 353.40 +7.00 346.40 2215 ---- ---- ---- ---- 351.80 +7.10 344.70 2220 ---- ---- ---- ---- 350.10 +7.00 343.10 2225 ---- ---- ---- ---- 348.50 +7.00 341.50 2230 ---- ---- ---- ---- 346.90 +7.00 339.90 2235 ---- ---- ---- ---- 345.30 +6.90 338.40 2240 ---- ---- ---- ---- 343.80 +6.90 336.90 2245 ---- ---- ---- ---- 342.30 +6.90 335.40 2250 ---- ---- ---- ---- 340.80 +6.90 333.90 2255 ---- ---- ---- ---- 339.30 +6.80 332.50 2260 ---- ---- ---- ---- 337.90 +6.80 331.10 2265 ---- ---- ---- ---- 336.50 +6.80 329.70 2270 ---- ---- ---- ---- 335.10 +6.70 328.40 2275 ---- ---- ---- ---- 333.80 +6.80 327.00 2280 ---- ---- ---- ---- 332.40 +6.70 325.70 2285 ---- ---- ---- ---- 331.10 +6.60 324.50 2290 ---- ---- ---- ---- 329.80 +6.60 323.20 2295 ---- ---- ---- ---- 328.60 +6.60 322.00 2300 ---- ---- ---- ---- 327.30 +6.60 320.70 2305 ---- ---- ---- ---- 326.10 +6.60 319.50 2310 ---- ---- ---- ---- 324.90 +6.50 318.40 2315 ---- ---- ---- ---- 323.70 +6.50 317.20 2320 ---- ---- ---- ---- 322.60 +6.50 316.10 2325 ---- ---- ---- ---- 321.40 +6.40 315.00 2330 ---- ---- ---- ---- 320.30 +6.40 313.90 2335 ---- ---- ---- ---- 319.20 +6.40 312.80 2340 ---- ---- ---- ---- 318.10 +6.40 311.70 2345 ---- ---- ---- ---- 317.00 +6.30 310.70 2350 ---- ---- ---- ---- 316.00 +6.40 309.60 2355 ---- ---- ---- ---- 314.90 +6.30 308.60 2360 ---- ---- ---- ---- 313.90 +6.30 307.60 2365 ---- ---- ---- ---- 312.90 +6.30 306.60 2370 ---- ---- ---- ---- 311.90 +6.20 305.70 2375 ---- ---- ---- ---- 310.90 +6.20 304.70 2380 ---- ---- ---- ---- 310.00 +6.20 303.80 2385 ---- ---- ---- ---- 309.00 +6.20 302.80 2390 ---- ---- ---- ---- 308.10 +6.20 301.90 2395 ---- ---- ---- ---- 307.10 +6.10 301.00 2400 ---- ---- ---- ---- 306.20 +6.10 300.10 2405 ---- ---- ---- ---- 305.30 +6.10 299.20 2410 ---- ---- ---- ---- 304.40 +6.10 298.30 2415 ---- ---- ---- ---- 303.50 +6.00 297.50 2420 ---- ---- ---- ---- 302.60 +6.00 296.60 2425 ---- ---- ---- ---- 301.80 +6.00 295.80 2430 ---- ---- ---- ---- 300.90 +6.00 294.90 2435 ---- ---- ---- ---- 300.10 +6.00 294.10 2440 ---- ---- ---- ---- 299.20 +5.90 293.30 2445 ---- ---- ---- ---- 298.40 +5.90 292.50 2450 ---- ---- ---- ---- 297.60 +5.90 291.70 2455 ---- ---- ---- ---- 296.80 +5.90 290.90 2460 ---- ---- ---- ---- 296.00 +5.90 290.10 2465 ---- ---- ---- ---- 295.20 +5.90 289.30 2470 ---- ---- ---- ---- 294.40 +5.90 288.50 2475 ---- ---- ---- ---- 293.60 +5.80 287.80 2480 ---- ---- ---- ---- 292.80 +5.80 287.00 2485 ---- ---- ---- ---- 292.10 +5.80 286.30 2490 ---- ---- ---- ---- 291.30 +5.70 285.60 2495 ---- ---- ---- ---- 290.60 +5.80 284.80 2500 ---- ---- ---- ---- 289.80 +5.70 284.10 2505 ---- ---- ---- ---- 289.10 +5.70 283.40 2510 ---- ---- ---- ---- 288.40 +5.70 282.70 2515 ---- ---- ---- ---- 287.70 +5.70 282.00 2520 ---- ---- ---- ---- 287.00 +5.70 281.30 2525 ---- ---- ---- ---- 286.30 +5.70 280.60 2530 ---- ---- ---- ---- 285.60 +5.60 280.00 2535 ---- ---- ---- ---- 284.90 +5.60 279.30 2540 ---- ---- ---- ---- 284.20 +5.50 278.70 2550 ---- ---- ---- ---- 282.90 +5.50 277.40 2560 ---- ---- ---- ---- 281.60 +5.50 276.10 2570 ---- ---- ---- ---- 280.30 +5.40 274.90 2575 ---- ---- ---- ---- 279.70 +5.40 274.30 2580 ---- ---- ---- ---- 279.10 +5.40 273.70 2590 ---- ---- ---- ---- 277.90 +5.40 272.50 2600 ---- ---- ---- ---- 276.70 +5.30 271.40 2610 ---- ---- ---- ---- 275.60 +5.40 270.20 2620 ---- ---- ---- ---- 274.40 +5.30 269.10 2625 ---- ---- ---- ---- 273.90 +5.30 268.60 2630 ---- ---- ---- ---- 273.30 +5.20 268.10 2650 ---- ---- ---- ---- 271.20 +5.20 266.00 2675 ---- ---- ---- ---- 268.70 +5.10 263.60 2700 ---- ---- ---- ---- 266.30 +5.00 261.30 2725 ---- ---- ---- ---- 264.10 +5.00 259.10 2750 ---- ---- ---- ---- 262.00 +4.90 257.10 2775 ---- ---- ---- ---- 260.00 +4.90 255.10 2800 ---- ---- ---- ---- 258.20 +4.80 253.40 2825 ---- ---- ---- ---- 256.50 +4.80 251.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 932.40 +11.60 920.80 1425 ---- ---- ---- ---- 910.90 +11.50 899.40 1450 ---- ---- ---- ---- 889.60 +11.30 878.30 1475 ---- ---- ---- ---- 868.50 +11.10 857.40 1500 ---- ---- ---- ---- 847.70 +10.90 836.80 1525 ---- ---- ---- ---- 827.20 +10.80 816.40 1550 ---- ---- ---- ---- 806.90 +10.60 796.30 1575 ---- ---- ---- ---- 786.90 +10.50 776.40 1580 ---- ---- ---- ---- 782.90 +10.50 772.40 1590 ---- ---- ---- ---- 775.00 +10.50 764.50 1600 ---- ---- ---- ---- 767.10 +10.40 756.70 1610 ---- ---- ---- ---- 759.20 +10.30 748.90 1620 ---- ---- ---- ---- 751.40 +10.30 741.10 1625 ---- ---- ---- ---- 747.50 +10.20 737.30 1630 ---- ---- ---- ---- 743.60 +10.20 733.40 1640 ---- ---- ---- ---- 735.90 +10.20 725.70 1650 ---- ---- ---- ---- 728.10 +10.00 718.10 1660 ---- ---- ---- ---- 720.40 +10.00 710.40 1670 ---- ---- ---- ---- 712.80 +10.00 702.80 1675 ---- ---- ---- ---- 709.00 +10.00 699.00 1680 ---- ---- ---- ---- 705.20 +10.00 695.20 1685 ---- ---- ---- ---- 701.40 +9.90 691.50 1690 ---- ---- ---- ---- 697.60 +9.90 687.70 1695 ---- ---- ---- ---- 693.80 +9.90 683.90 1700 ---- ---- ---- ---- 690.00 +9.80 680.20 1705 ---- ---- ---- ---- 686.20 +9.80 676.40 1710 ---- ---- ---- ---- 682.40 +9.70 672.70 1715 ---- ---- ---- ---- 678.70 +9.80 668.90 1720 ---- ---- ---- ---- 674.90 +9.70 665.20 1725 ---- ---- ---- ---- 671.10 +9.60 661.50 1730 ---- ---- ---- ---- 667.40 +9.70 657.70 1735 ---- ---- ---- ---- 663.60 +9.60 654.00 1740 ---- ---- ---- ---- 659.90 +9.60 650.30 1745 ---- ---- ---- ---- 656.20 +9.60 646.60 1750 ---- ---- ---- ---- 652.40 +9.50 642.90 1755 ---- ---- ---- ---- 648.70 +9.50 639.20 1760 ---- ---- ---- ---- 645.00 +9.50 635.50 1765 ---- ---- ---- ---- 641.20 +9.40 631.80 1770 ---- ---- ---- ---- 637.50 +9.40 628.10 1775 ---- ---- ---- ---- 633.80 +9.40 624.40 1780 ---- ---- ---- ---- 630.10 +9.40 620.70 1785 ---- ---- ---- ---- 626.40 +9.40 617.00 1790 ---- ---- ---- ---- 622.70 +9.40 613.30 1795 ---- ---- ---- ---- 619.00 +9.40 609.60 1800 ---- ---- ---- ---- 615.30 +9.30 606.00 1805 ---- ---- ---- ---- 611.50 +9.20 602.30 1810 ---- ---- ---- ---- 607.80 +9.20 598.60 1815 ---- ---- ---- ---- 604.10 +9.20 594.90 1820 ---- ---- ---- ---- 600.40 +9.10 591.30 1825 ---- ---- ---- ---- 596.70 +9.10 587.60 1830 ---- ---- ---- ---- 593.10 +9.20 583.90 1835 ---- ---- ---- ---- 589.40 +9.10 580.30 1840 ---- ---- ---- ---- 585.70 +9.10 576.60 1845 ---- ---- ---- ---- 582.00 +9.10 572.90 1850 ---- ---- ---- ---- 578.30 +9.00 569.30 1855 ---- ---- ---- ---- 574.60 +9.00 565.60 1860 ---- ---- ---- ---- 571.00 +9.00 562.00 1865 ---- ---- ---- ---- 567.30 +9.00 558.30 1870 ---- ---- ---- ---- 563.60 +8.90 554.70 1875 ---- ---- ---- ---- 560.00 +8.90 551.10 1880 ---- ---- ---- ---- 556.40 +8.90 547.50 1885 ---- ---- ---- ---- 552.70 +8.80 543.90 1890 ---- ---- ---- ---- 549.10 +8.80 540.30 1895 ---- ---- ---- ---- 545.50 +8.80 536.70 1900 ---- ---- ---- ---- 541.90 +8.80 533.10 1905 ---- ---- ---- ---- 538.30 +8.70 529.60 1910 ---- ---- ---- ---- 534.80 +8.80 526.00 1915 ---- ---- ---- ---- 531.20 +8.70 522.50 1920 ---- ---- ---- ---- 527.70 +8.70 519.00 1925 ---- ---- ---- ---- 524.20 +8.70 515.50 1930 ---- ---- ---- ---- 520.70 +8.70 512.00 1935 ---- ---- ---- ---- 517.20 +8.60 508.60 1940 ---- ---- ---- ---- 513.70 +8.60 505.10 1945 ---- ---- ---- ---- 510.30 +8.60 501.70 1950 ---- ---- ---- ---- 506.80 +8.50 498.30 1955 ---- ---- ---- ---- 503.40 +8.50 494.90 1960 ---- ---- ---- ---- 500.10 +8.50 491.60 1965 ---- ---- ---- ---- 496.70 +8.40 488.30 1970 ---- ---- ---- ---- 493.40 +8.40 485.00 1975 ---- ---- ---- ---- 490.10 +8.40 481.70 1980 ---- ---- ---- ---- 486.80 +8.40 478.40 1985 ---- ---- ---- ---- 483.50 +8.30 475.20 1990 ---- ---- ---- ---- 480.30 +8.30 472.00 1995 ---- ---- ---- ---- 477.10 +8.20 468.90 2000 ---- ---- ---- ---- 474.00 +8.30 465.70 2005 ---- ---- ---- ---- 470.80 +8.20 462.60 2010 ---- ---- ---- ---- 467.80 +8.20 459.60 2015 ---- ---- ---- ---- 464.70 +8.20 456.50 2020 ---- ---- ---- ---- 461.70 +8.20 453.50 2025 ---- ---- ---- ---- 458.70 +8.10 450.60 2030 ---- ---- ---- ---- 455.70 +8.10 447.60 2035 ---- ---- ---- ---- 452.80 +8.00 444.80 2040 ---- ---- ---- ---- 449.90 +8.00 441.90 2045 ---- ---- ---- ---- 447.10 +8.00 439.10 2050 ---- ---- ---- ---- 444.30 +8.00 436.30 2055 ---- ---- ---- ---- 441.50 +7.90 433.60 2060 ---- ---- ---- ---- 438.70 +7.90 430.80 2065 ---- ---- ---- ---- 436.00 +7.80 428.20 2070 ---- ---- ---- ---- 433.40 +7.90 425.50 2075 ---- ---- ---- ---- 430.70 +7.80 422.90 2080 ---- ---- ---- ---- 428.10 +7.70 420.40 2085 ---- ---- ---- ---- 425.60 +7.80 417.80 2090 ---- ---- ---- ---- 423.10 +7.80 415.30 2095 ---- ---- ---- ---- 420.60 +7.70 412.90 2100 ---- ---- ---- ---- 418.10 +7.70 410.40 2105 ---- ---- ---- ---- 415.70 +7.70 408.00 2110 ---- ---- ---- ---- 413.30 +7.60 405.70 2115 ---- ---- ---- ---- 411.00 +7.60 403.40 2120 ---- ---- ---- ---- 408.60 +7.50 401.10 2125 ---- ---- ---- ---- 406.40 +7.60 398.80 2130 ---- ---- ---- ---- 404.10 +7.50 396.60 2135 ---- ---- ---- ---- 401.90 +7.50 394.40 2140 ---- ---- ---- ---- 399.70 +7.40 392.30 2145 ---- ---- ---- ---- 397.60 +7.40 390.20 2150 ---- ---- ---- ---- 395.50 +7.40 388.10 2155 ---- ---- ---- ---- 393.40 +7.30 386.10 2160 ---- ---- ---- ---- 391.40 +7.30 384.10 2165 ---- ---- ---- ---- 389.40 +7.30 382.10 2170 ---- ---- ---- ---- 387.40 +7.20 380.20 2175 ---- ---- ---- ---- 385.50 +7.20 378.30 2180 ---- ---- ---- ---- 383.60 +7.20 376.40 2185 ---- ---- ---- ---- 381.70 +7.10 374.60 2190 ---- ---- ---- ---- 379.90 +7.10 372.80 2195 ---- ---- ---- ---- 378.10 +7.10 371.00 2200 ---- ---- ---- ---- 376.40 +7.10 369.30 2205 ---- ---- ---- ---- 374.60 +7.00 367.60 2210 ---- ---- ---- ---- 372.90 +7.00 365.90 2215 ---- ---- ---- ---- 371.30 +7.00 364.30 2220 ---- ---- ---- ---- 369.60 +6.90 362.70 2225 ---- ---- ---- ---- 368.00 +6.90 361.10 2230 ---- ---- ---- ---- 366.50 +7.00 359.50 2235 ---- ---- ---- ---- 364.90 +6.90 358.00 2240 ---- ---- ---- ---- 363.40 +6.90 356.50 2245 ---- ---- ---- ---- 361.90 +6.80 355.10 2250 ---- ---- ---- ---- 360.40 +6.80 353.60 2255 ---- ---- ---- ---- 359.00 +6.80 352.20 2260 ---- ---- ---- ---- 357.60 +6.80 350.80 2265 ---- ---- ---- ---- 356.20 +6.70 349.50 2270 ---- ---- ---- ---- 354.90 +6.80 348.10 2275 ---- ---- ---- ---- 353.50 +6.70 346.80 2280 ---- ---- ---- ---- 352.20 +6.60 345.60 2285 ---- ---- ---- ---- 350.90 +6.60 344.30 2290 ---- ---- ---- ---- 349.70 +6.60 343.10 2295 ---- ---- ---- ---- 348.40 +6.60 341.80 2300 ---- ---- ---- ---- 347.20 +6.60 340.60 2305 ---- ---- ---- ---- 346.00 +6.50 339.50 2310 ---- ---- ---- ---- 344.80 +6.50 338.30 2315 ---- ---- ---- ---- 343.70 +6.50 337.20 2320 ---- ---- ---- ---- 342.50 +6.40 336.10 2325 ---- ---- ---- ---- 341.40 +6.40 335.00 2330 ---- ---- ---- ---- 340.30 +6.40 333.90 2335 ---- ---- ---- ---- 339.20 +6.40 332.80 2340 ---- ---- ---- ---- 338.10 +6.40 331.70 2345 ---- ---- ---- ---- 337.10 +6.40 330.70 2350 ---- ---- ---- ---- 336.00 +6.30 329.70 2355 ---- ---- ---- ---- 335.00 +6.30 328.70 2360 ---- ---- ---- ---- 334.00 +6.30 327.70 2365 ---- ---- ---- ---- 333.00 +6.30 326.70 2370 ---- ---- ---- ---- 332.00 +6.30 325.70 2375 ---- ---- ---- ---- 331.00 +6.20 324.80 2380 ---- ---- ---- ---- 330.00 +6.20 323.80 2385 ---- ---- ---- ---- 329.00 +6.10 322.90 2390 ---- ---- ---- ---- 328.10 +6.20 321.90 2395 ---- ---- ---- ---- 327.10 +6.10 321.00 2400 ---- ---- ---- ---- 326.20 +6.10 320.10 2405 ---- ---- ---- ---- 325.30 +6.10 319.20 2410 ---- ---- ---- ---- 324.30 +6.00 318.30 2415 ---- ---- ---- ---- 323.40 +6.00 317.40 2420 ---- ---- ---- ---- 322.50 +6.00 316.50 2425 ---- ---- ---- ---- 321.60 +6.00 315.60 2430 ---- ---- ---- ---- 320.70 +6.00 314.70 2435 ---- ---- ---- ---- 319.80 +6.00 313.80 2440 ---- ---- ---- ---- 318.90 +6.00 312.90 2445 ---- ---- ---- ---- 318.00 +5.90 312.10 2450 ---- ---- ---- ---- 317.10 +5.90 311.20 2455 ---- ---- ---- ---- 316.20 +5.90 310.30 2460 ---- ---- ---- ---- 315.40 +5.90 309.50 2465 ---- ---- ---- ---- 314.50 +5.90 308.60 2470 ---- ---- ---- ---- 313.60 +5.80 307.80 2475 ---- ---- ---- ---- 312.80 +5.90 306.90 2480 ---- ---- ---- ---- 311.90 +5.80 306.10 2485 ---- ---- ---- ---- 311.10 +5.80 305.30 2490 ---- ---- ---- ---- 310.20 +5.80 304.40 2495 ---- ---- ---- ---- 309.40 +5.80 303.60 2500 ---- ---- ---- ---- 308.50 +5.70 302.80 2505 ---- ---- ---- ---- 307.70 +5.70 302.00 2510 ---- ---- ---- ---- 306.90 +5.70 301.20 2515 ---- ---- ---- ---- 306.10 +5.70 300.40 2520 ---- ---- ---- ---- 305.30 +5.70 299.60 2525 ---- ---- ---- ---- 304.50 +5.70 298.80 2530 ---- ---- ---- ---- 303.70 +5.60 298.10 2535 ---- ---- ---- ---- 302.90 +5.60 297.30 2540 ---- ---- ---- ---- 302.10 +5.60 296.50 2545 ---- ---- ---- ---- 301.30 +5.50 295.80 2550 ---- ---- ---- ---- 300.60 +5.60 295.00 2560 ---- ---- ---- ---- 299.10 +5.60 293.50 2570 ---- ---- ---- ---- 297.60 +5.50 292.10 2575 ---- ---- ---- ---- 296.80 +5.50 291.30 2580 ---- ---- ---- ---- 296.10 +5.50 290.60 2590 ---- ---- ---- ---- 294.70 +5.50 289.20 2600 ---- ---- ---- ---- 293.30 +5.40 287.90 2610 ---- ---- ---- ---- 291.90 +5.40 286.50 2620 ---- ---- ---- ---- 290.50 +5.30 285.20 2625 ---- ---- ---- ---- 289.80 +5.30 284.50 2630 ---- ---- ---- ---- 289.20 +5.30 283.90 2640 ---- ---- ---- ---- 287.90 +5.30 282.60 2650 ---- ---- ---- ---- 286.60 +5.20 281.40 2675 ---- ---- ---- ---- 283.50 +5.20 278.30 2700 ---- ---- ---- ---- 280.60 +5.10 275.50 2725 ---- ---- ---- ---- 277.80 +5.10 272.70 2750 ---- ---- ---- ---- 275.10 +5.00 270.10 2775 ---- ---- ---- ---- 272.60 +4.90 267.70 2800 ---- ---- ---- ---- 270.20 +4.90 265.30 2825 ---- ---- ---- ---- 267.90 +4.80 263.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 761.30 +10.30 751.00 1650 ---- ---- ---- ---- 741.10 +10.10 731.00 1675 ---- ---- ---- ---- 721.20 +10.00 711.20 1700 ---- ---- ---- ---- 701.30 +9.80 691.50 1725 ---- ---- ---- ---- 681.80 +9.80 672.00 1750 ---- ---- ---- ---- 662.50 +9.60 652.90 1775 ---- ---- ---- ---- 643.50 +9.50 634.00 1800 ---- ---- ---- ---- 625.00 +9.40 615.60 1820 ---- ---- ---- ---- 610.50 +9.30 601.20 1825 ---- ---- ---- ---- 606.90 +9.20 597.70 1830 ---- ---- ---- ---- 603.30 +9.10 594.20 1840 ---- ---- ---- ---- 596.30 +9.10 587.20 1850 ---- ---- ---- ---- 589.40 +9.10 580.30 1860 ---- ---- ---- ---- 582.50 +9.00 573.50 1870 ---- ---- ---- ---- 575.80 +9.00 566.80 1875 ---- ---- ---- ---- 572.50 +8.90 563.60 1880 ---- ---- ---- ---- 569.20 +8.90 560.30 1890 ---- ---- ---- ---- 562.70 +8.90 553.80 1900 ---- ---- ---- ---- 556.20 +8.70 547.50 1910 ---- ---- ---- ---- 549.90 +8.70 541.20 1915 ---- ---- ---- ---- 546.80 +8.70 538.10 1920 ---- ---- ---- ---- 543.70 +8.70 535.00 1925 ---- ---- ---- ---- 540.60 +8.60 532.00 1930 ---- ---- ---- ---- 537.60 +8.60 529.00 1935 ---- ---- ---- ---- 534.50 +8.50 526.00 1940 ---- ---- ---- ---- 531.50 +8.50 523.00 1945 ---- ---- ---- ---- 528.50 +8.50 520.00 1950 ---- ---- ---- ---- 525.60 +8.50 517.10 1955 ---- ---- ---- ---- 522.60 +8.40 514.20 1960 ---- ---- ---- ---- 519.70 +8.40 511.30 1965 ---- ---- ---- ---- 516.80 +8.40 508.40 1970 ---- ---- ---- ---- 513.90 +8.40 505.50 1975 ---- ---- ---- ---- 511.00 +8.30 502.70 1980 ---- ---- ---- ---- 508.10 +8.30 499.80 1985 ---- ---- ---- ---- 505.30 +8.30 497.00 1990 ---- ---- ---- ---- 502.50 +8.30 494.20 1995 ---- ---- ---- ---- 499.70 +8.20 491.50 2000 ---- ---- ---- ---- 496.90 +8.20 488.70 2005 ---- ---- ---- ---- 494.10 +8.20 485.90 2010 ---- ---- ---- ---- 491.30 +8.10 483.20 2015 ---- ---- ---- ---- 488.60 +8.10 480.50 2020 ---- ---- ---- ---- 485.80 +8.00 477.80 2025 ---- ---- ---- ---- 483.10 +8.00 475.10 2030 ---- ---- ---- ---- 480.40 +8.00 472.40 2035 ---- ---- ---- ---- 477.70 +8.00 469.70 2040 ---- ---- ---- ---- 475.00 +8.00 467.00 2045 ---- ---- ---- ---- 472.30 +7.90 464.40 2050 ---- ---- ---- ---- 469.70 +7.90 461.80 2055 ---- ---- ---- ---- 467.00 +7.90 459.10 2060 ---- ---- ---- ---- 464.40 +7.90 456.50 2065 ---- ---- ---- ---- 461.70 +7.80 453.90 2070 ---- ---- ---- ---- 459.10 +7.80 451.30 2075 ---- ---- ---- ---- 456.50 +7.80 448.70 2080 ---- ---- ---- ---- 453.90 +7.70 446.20 2085 ---- ---- ---- ---- 451.30 +7.70 443.60 2090 ---- ---- ---- ---- 448.80 +7.70 441.10 2095 ---- ---- ---- ---- 446.30 +7.70 438.60 2100 ---- ---- ---- ---- 443.70 +7.60 436.10 2105 ---- ---- ---- ---- 441.30 +7.60 433.70 2110 ---- ---- ---- ---- 438.80 +7.60 431.20 2115 ---- ---- ---- ---- 436.30 +7.50 428.80 2120 ---- ---- ---- ---- 433.90 +7.50 426.40 2125 ---- ---- ---- ---- 431.50 +7.50 424.00 2130 ---- ---- ---- ---- 429.10 +7.50 421.60 2135 ---- ---- ---- ---- 426.70 +7.40 419.30 2140 ---- ---- ---- ---- 424.40 +7.40 417.00 2145 ---- ---- ---- ---- 422.10 +7.40 414.70 2150 ---- ---- ---- ---- 419.80 +7.30 412.50 2155 ---- ---- ---- ---- 417.60 +7.40 410.20 2160 ---- ---- ---- ---- 415.30 +7.30 408.00 2165 ---- ---- ---- ---- 413.20 +7.30 405.90 2170 ---- ---- ---- ---- 411.00 +7.30 403.70 2175 ---- ---- ---- ---- 408.90 +7.30 401.60 2180 ---- ---- ---- ---- 406.80 +7.20 399.60 2185 ---- ---- ---- ---- 404.70 +7.20 397.50 2190 ---- ---- ---- ---- 402.70 +7.20 395.50 2195 ---- ---- ---- ---- 400.70 +7.10 393.60 2200 ---- ---- ---- ---- 398.70 +7.10 391.60 2205 ---- ---- ---- ---- 396.80 +7.10 389.70 2210 ---- ---- ---- ---- 394.90 +7.00 387.90 2215 ---- ---- ---- ---- 393.10 +7.00 386.10 2220 ---- ---- ---- ---- 391.20 +6.90 384.30 2225 ---- ---- ---- ---- 389.50 +7.00 382.50 2230 ---- ---- ---- ---- 387.70 +6.90 380.80 2235 ---- ---- ---- ---- 386.10 +6.90 379.20 2240 ---- ---- ---- ---- 384.40 +6.90 377.50 2245 ---- ---- ---- ---- 382.80 +6.90 375.90 2250 ---- ---- ---- ---- 381.20 +6.80 374.40 2255 ---- ---- ---- ---- 379.70 +6.80 372.90 2260 ---- ---- ---- ---- 378.10 +6.70 371.40 2265 ---- ---- ---- ---- 376.70 +6.80 369.90 2270 ---- ---- ---- ---- 375.20 +6.70 368.50 2275 ---- ---- ---- ---- 373.80 +6.70 367.10 2280 ---- ---- ---- ---- 372.40 +6.60 365.80 2285 ---- ---- ---- ---- 371.10 +6.70 364.40 2290 ---- ---- ---- ---- 369.80 +6.70 363.10 2295 ---- ---- ---- ---- 368.50 +6.60 361.90 2300 ---- ---- ---- ---- 367.20 +6.60 360.60 2305 ---- ---- ---- ---- 366.00 +6.60 359.40 2310 ---- ---- ---- ---- 364.80 +6.50 358.30 2315 ---- ---- ---- ---- 363.60 +6.50 357.10 2320 ---- ---- ---- ---- 362.50 +6.50 356.00 2325 ---- ---- ---- ---- 361.30 +6.40 354.90 2330 ---- ---- ---- ---- 360.30 +6.50 353.80 2335 ---- ---- ---- ---- 359.20 +6.40 352.80 2340 ---- ---- ---- ---- 358.10 +6.40 351.70 2345 ---- ---- ---- ---- 357.10 +6.40 350.70 2350 ---- ---- ---- ---- 356.10 +6.30 349.80 2355 ---- ---- ---- ---- 355.10 +6.30 348.80 2360 ---- ---- ---- ---- 354.20 +6.30 347.90 2365 ---- ---- ---- ---- 353.20 +6.20 347.00 2370 ---- ---- ---- ---- 352.30 +6.20 346.10 2375 ---- ---- ---- ---- 351.40 +6.20 345.20 2380 ---- ---- ---- ---- 350.50 +6.20 344.30 2385 ---- ---- ---- ---- 349.70 +6.20 343.50 2390 ---- ---- ---- ---- 348.80 +6.20 342.60 2395 ---- ---- ---- ---- 348.00 +6.20 341.80 2400 ---- ---- ---- ---- 347.20 +6.20 341.00 2405 ---- ---- ---- ---- 346.40 +6.10 340.30 2410 ---- ---- ---- ---- 345.60 +6.10 339.50 2415 ---- ---- ---- ---- 344.80 +6.10 338.70 2420 ---- ---- ---- ---- 344.10 +6.10 338.00 2425 ---- ---- ---- ---- 343.30 +6.00 337.30 2430 ---- ---- ---- ---- 342.60 +6.10 336.50 2435 ---- ---- ---- ---- 341.80 +6.00 335.80 2440 ---- ---- ---- ---- 341.10 +6.00 335.10 2445 ---- ---- ---- ---- 340.40 +6.00 334.40 2450 ---- ---- ---- ---- 339.70 +6.00 333.70 2455 ---- ---- ---- ---- 339.00 +5.90 333.10 2460 ---- ---- ---- ---- 338.30 +5.90 332.40 2465 ---- ---- ---- ---- 337.60 +5.90 331.70 2470 ---- ---- ---- ---- 337.00 +5.90 331.10 2475 ---- ---- ---- ---- 336.30 +5.80 330.50 2480 ---- ---- ---- ---- 335.70 +5.90 329.80 2485 ---- ---- ---- ---- 335.00 +5.80 329.20 2490 ---- ---- ---- ---- 334.40 +5.80 328.60 2495 ---- ---- ---- ---- 333.80 +5.80 328.00 2500 ---- ---- ---- ---- 333.10 +5.70 327.40 2505 ---- ---- ---- ---- 332.50 +5.70 326.80 2510 ---- ---- ---- ---- 331.90 +5.70 326.20 2515 ---- ---- ---- ---- 331.30 +5.70 325.60 2520 ---- ---- ---- ---- 330.80 +5.80 325.00 2525 ---- ---- ---- ---- 330.20 +5.70 324.50 2530 ---- ---- ---- ---- 329.60 +5.70 323.90 2535 ---- ---- ---- ---- 329.00 +5.60 323.40 2540 ---- ---- ---- ---- 328.50 +5.70 322.80 2545 ---- ---- ---- ---- 327.90 +5.60 322.30 2550 ---- ---- ---- ---- 327.40 +5.60 321.80 2555 ---- ---- ---- ---- 326.90 +5.60 321.30 2560 ---- ---- ---- ---- 326.30 +5.50 320.80 2565 ---- ---- ---- ---- 325.80 +5.50 320.30 2570 ---- ---- ---- ---- 325.30 +5.50 319.80 2575 ---- ---- ---- ---- 324.80 +5.50 319.30 2580 ---- ---- ---- ---- 324.30 +5.50 318.80 2590 ---- ---- ---- ---- 323.30 +5.50 317.80 2600 ---- ---- ---- ---- 322.40 +5.50 316.90 2610 ---- ---- ---- ---- 321.50 +5.50 316.00 2620 ---- ---- ---- ---- 320.60 +5.40 315.20 2625 ---- ---- ---- ---- 320.10 +5.40 314.70 2630 ---- ---- ---- ---- 319.70 +5.40 314.30 2640 ---- ---- ---- ---- 318.90 +5.40 313.50 2650 ---- ---- ---- ---- 318.10 +5.40 312.70 2660 ---- ---- ---- ---- 317.30 +5.40 311.90 2675 ---- ---- ---- ---- 316.10 +5.30 310.80 2700 ---- ---- ---- ---- 314.30 +5.20 309.10 2725 ---- ---- ---- ---- 312.70 +5.20 307.50 2750 ---- ---- ---- ---- 311.10 +5.10 306.00 2775 ---- ---- ---- ---- 309.70 +5.00 304.70 2800 ---- ---- ---- ---- 308.50 +5.00 303.50 2825 ---- ---- ---- ---- 307.30 +4.90 302.40 2850 ---- ---- ---- ---- 306.30 +4.90 301.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21164 35066 588887 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 5 .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH 1 .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 .10 .10 .10 .10 UNCH 6 .10 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 .10 .10 .10 .10 .10 UNCH 12 .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 ---- ---- ---- ---- .10 UNCH .10 1 11 1580 ---- ---- ---- ---- .10 UNCH .10 269 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 135 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 3314 1605 ---- ---- ---- ---- .10 UNCH .10 1 31 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 201 1625 ---- ---- ---- ---- .10 UNCH .10 163 1630 ---- ---- ---- ---- .10 UNCH .10 106 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 85 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 UNCH .10 3211 1655 ---- ---- ---- ---- .10 UNCH .10 130 1660 ---- ---- ---- ---- .10 UNCH .10 89 1665 ---- ---- ---- ---- .10 UNCH .10 136 1670 ---- ---- ---- ---- .10 UNCH .10 240 1675 ---- ---- ---- ---- .10 UNCH .10 1 143 1680 ---- ---- ---- ---- .10 UNCH .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH .10 97 1700 ---- ---- ---- ---- .10 UNCH 15 .10 5224 1705 ---- ---- ---- ---- .10 UNCH 1 .10 60 1710 ---- ---- ---- ---- .10 UNCH .10 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 94 1725 .10 .10 .10 .10 .10 UNCH 1 .10 321 1730 ---- ---- ---- ---- .10 UNCH .10 90 1735 ---- ---- ---- ---- .10 UNCH .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 ---- ---- ---- ---- .10 UNCH .10 1000 4911 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 291 1765 ---- ---- ---- ---- .10 UNCH .10 331 1770 ---- ---- ---- ---- .10 UNCH .10 84 1775 ---- ---- ---- ---- .10 UNCH .10 25 2220 1780 ---- ---- ---- ---- .10 UNCH .10 15 849 1785 ---- ---- ---- ---- .10 UNCH .10 10 406 1790 ---- ---- ---- ---- .10 UNCH .10 15 993 1795 ---- ---- ---- ---- .10 UNCH .10 10 190 1800 .10 .10 .10 .10 .10 UNCH 1361 .10 51 8809 1805 ---- ---- ---- ---- .10 UNCH .10 10 154 1810 ---- ---- ---- ---- .10 UNCH .10 10 155 1815 ---- ---- ---- ---- .10 UNCH .10 10 287 1820 ---- ---- ---- ---- .10 UNCH .10 15 419 1825 .10 .10 .10 .10 .10 UNCH 29 .10 754 1356 1830 ---- ---- ---- ---- .10 UNCH .10 1100 1835 ---- ---- ---- ---- .10 UNCH .10 463 1840 .10 .10 .10 .10 .10 UNCH 24 .10 28 641 1845 .10 .10 .10 .10 .10 -.10 10 .20 3 150 1850 .10 .10 .10 .10 .10 -.10 34 .20 730 4296 1855 ---- ---- ---- ---- .10 -.10 .20 373 1860 .10 .10 .10 .10 .10 -.10 21 .20 1015 1865 ---- ---- ---- ---- .10 -.10 .20 11 183 1870 ---- ---- ---- ---- .10 -.10 .20 1 1439 1875 .20 .20 .20 .20 .20 -.10 3 .30 1 1542 1880 .20 .20 .20 .20 .20 -.10 10 .30 2 988 1885 .10 .10 .10 .20B .20 -.10 1 .30 10 548 1890 .30 .30 .20A .30 .20 -.20 18 .40 511 1342 1895 ---- ---- .20A .20A .30 -.10 .40 246 1900 .40 .40 .30 .30 .30 -.20 9 .50 146 3538 1905 .30 .30 .30 .30 .30 -.20 6 .50 1 737 1910 .30 .40 .30 .40 .30 -.30 31 .60 6 370 1915 .40 .40 .40 .40 .40 -.30 21 .70 631 505 1920 .60 .60 .40 .40 .40 -.40 36 .80 19 788 1925 1.00 1.00 .40 .50B .50 -.50 213 1.00 201 1261 1930 1.00 1.00 .50 .60B .60 -.60 277 1.20 16 636 1935 1.20 1.20 .60 .70B .70 -.70 14 1.40 40 375 1940 1.60 1.60 .70 .80B .80 -.90 213 1.70 540 1242 1945 1.50 1.70 .90 1.00B .90 -1.20 150 2.10 25 277 1950 2.00 2.30 1.00 1.30 1.10 -1.40 666 2.50 2270 3920 1955 2.60 2.60 1.30 1.40B 1.30 -1.70 11 3.00 47 282 1960 3.80 3.80 1.50 1.80B 1.60 -2.10 30 3.70 644 1042 1965 4.50 4.50 1.90 2.20A 2.00 -2.40 75 4.40 271 690 1970 5.40 5.40 2.40 2.70A 2.40 -2.90 24 5.30 30 454 1975 6.50 6.50 2.80 3.30 2.90 -3.40 229 6.30 656 1014 1980 5.80 5.80 3.40A 3.70A 3.60 -3.90 880 7.50 1649 862 1985 4.70 9.00B 4.20A 4.40A 4.40 -4.40 13 8.80 36 228 1990 7.00 10.70B 5.10A 5.80A 5.40 -5.00 77 10.40 23 3091 1995 9.00 12.60B 6.10 7.40B 6.60 -5.60 133 12.20 27 326 2000 13.10 14.70B 7.40A 8.80B 8.00 -6.30 657 14.30 838 2129 2005 17.00 17.40 8.80A 10.60B 9.60 -7.00 72 16.60 60 303 2010 17.20 19.80B 10.50A 12.80B 11.50 -7.70 37 19.20 177 709 2015 18.00 22.80B 12.50A 15.00B 13.80 -8.20 97 22.00 204 297 2020 19.70 26.10B 14.70A 17.60B 16.20 -8.90 38 25.10 36 553 2025 21.80 29.60B 17.10A 20.10A 19.00 -9.40 10 28.40 20 721 2030 23.00 33.30B 19.90A 23.90B 22.00 -9.90 5 31.90 7 267 2035 33.50 37.20B 22.90A 22.90A 25.20 -10.40 2 35.60 10 269 2040 ---- 41.30B 26.20A 41.30B 28.70 -10.70 39.40 24 116 2045 ---- 45.50B 29.60A 45.50B 32.30 -11.10 43.40 41 2050 39.00 49.80B 33.30A 49.80B 36.20 -11.40 6 47.60 20 579 2055 ---- 54.20B 37.10A 54.20B 40.20 -11.60 1 51.80 96 2060 56.70 58.70B 41.10A 41.10A 44.40 -11.80 248 56.20 178 130 2065 ---- 63.30B 45.30A 63.30B 48.70 -12.00 60.70 1 13 2070 ---- 68.00B 49.60A 49.60A 53.10 -12.20 65.30 1 8 2075 ---- 72.70B 54.00A 54.00A 57.60 -12.30 69.90 17 2080 ---- 77.50B 58.50A 58.50A 62.30 -12.30 74.60 4 2085 ---- 82.30B 63.10A 63.10A 66.90 -12.40 79.30 2 2090 ---- 87.10B 67.70A 67.70A 71.60 -12.50 84.10 13 2095 ---- 92.00B 72.40A 72.40A 76.40 -12.60 89.00 2 2100 ---- 96.80B 77.20A 77.20A 81.20 -12.60 93.80 16 2105 ---- 101.80B 82.00A 82.00A 86.10 -12.60 98.70 5 2110 ---- 106.70B 86.80A 86.80A 90.90 -12.70 103.60 3 2115 ---- 111.60B 91.60A 91.60A 95.80 -12.70 108.50 6 2120 ---- 116.60B 96.50A 96.50A 100.70 -12.70 113.40 3 2125 ---- 121.50B 101.40A 101.40A 105.70 -12.70 118.40 2 2130 ---- 126.50B 106.30A 106.30A 110.60 -12.70 123.30 4 2135 ---- 131.50B 111.20A 111.20A 115.60 -12.70 128.30 1 2140 ---- 136.40B 116.20A 116.20A 120.50 -12.70 133.20 2 2145 ---- 141.40B 121.10A 121.10A 125.50 -12.70 138.20 2150 ---- 146.40B 126.10A 126.10A 130.50 -12.70 143.20 2 2155 ---- 151.40B 131.00A 131.00A 135.40 -12.80 148.20 1 2160 ---- 156.40B 136.00A 136.00A 140.40 -12.70 153.10 2165 ---- 161.40B 141.00A 141.00A 145.40 -12.70 158.10 2170 ---- 166.30B 146.00A 146.00A 150.40 -12.70 163.10 1 2175 ---- 171.30B 150.90A 150.90A 155.30 -12.80 168.10 2180 ---- 176.30B 155.90A 155.90A 160.30 -12.80 173.10 2185 ---- 181.30B 160.90A 160.90A 165.30 -12.80 178.10 1 2190 ---- 186.30B 165.90A 165.90A 170.30 -12.80 183.10 2195 ---- 191.30B 170.90A 170.90A 175.30 -12.80 188.10 2200 ---- 196.30B 175.90A 175.90A 180.30 -12.70 193.00 2205 ---- 201.30B 180.90A 180.90A 185.30 -12.70 198.00 2210 ---- 206.30B 185.80A 185.80A 190.30 -12.70 203.00 2215 ---- 211.30B 190.80A 190.80A 195.30 -12.70 208.00 2220 ---- 216.30B 195.80A 195.80A 200.30 -12.70 213.00 1 2225 ---- 221.30B 200.80A 200.80A 205.30 -12.70 218.00 1 2230 ---- 226.30B 205.80A 205.80A 210.30 -12.70 223.00 2235 ---- 231.20B 210.80A 210.80A 215.30 -12.70 228.00 2240 ---- 235.30B 215.80A 215.80A 220.30 -12.70 233.00 2 2245 ---- 240.30B 220.80A 240.30B 225.30 -12.70 238.00 2250 ---- 246.30B 225.80A 225.80A 230.30 -12.70 243.00 2255 ---- 250.40B 230.80A 250.30B 235.30 -12.70 248.00 2260 ---- 255.40B 236.60A 255.30B 240.30 -12.70 253.00 2265 ---- 260.40B 241.60A 260.30B 245.30 -12.70 258.00 2270 ---- 265.40B 246.30A 265.30B 250.30 -12.70 263.00 2275 ---- 270.40B 250.80A 270.10B 255.30 -12.70 268.00 2280 ---- 275.40B 256.60A 275.30B 260.30 -12.70 273.00 2290 ---- 285.30B 266.30A 285.20B 270.30 -12.70 283.00 2300 ---- 295.70B 276.20A 295.70B 280.30 -12.70 293.00 2310 ---- 305.40B 286.60A 305.10B 290.30 -12.70 303.00 2320 ---- 315.40B 296.60A 315.10B 300.30 -12.70 313.00 2325 ---- 320.30B 301.60A 320.20B 305.30 -12.70 318.00 2330 ---- 325.30B 306.60A 325.10B 310.30 -12.70 323.00 2340 ---- 335.30B 316.60A 335.10B 320.30 -12.70 333.00 2350 ---- 345.70B 326.20A 345.60B 330.30 -12.70 343.00 2360 ---- 355.30B 336.60A 355.10B 340.30 -12.70 353.00 2370 ---- 365.30B 346.60A 365.20B 350.30 -12.70 363.00 2375 ---- 370.40B 351.60A 370.10B 355.30 -12.70 368.00 2400 ---- 395.60B 376.20A 395.60B 380.30 -12.70 393.00 2425 ---- 420.30B 401.60A 420.10B 405.30 -12.70 418.00 2450 ---- 445.60B 426.20A 445.40B 430.30 -12.70 443.00 2475 ---- 470.40B 451.70A 470.30B 455.30 -12.70 468.00 2500 ---- 495.70B 476.20A 495.70B 480.30 -12.70 493.00 2525 ---- 520.30B 501.70A 520.10B 505.30 -12.70 518.00 2550 ---- 545.70B 526.20A 545.70B 530.30 -12.70 543.00 2600 ---- 595.70B 576.20A 595.60B 580.30 -12.70 593.00 2750 ---- 745.70B 726.20A 745.70B 730.30 -12.70 743.00 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 8 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 +.10 .10 1475 ---- ---- ---- ---- .20 +.10 .10 48 1480 ---- ---- ---- ---- .20 +.10 .10 3 1485 ---- ---- ---- ---- .20 +.10 .10 1 3 1490 ---- ---- ---- ---- .20 +.10 .10 600 1495 ---- ---- ---- ---- .20 +.10 .10 5 200 1500 ---- ---- ---- ---- .20 +.10 .10 561 1505 ---- ---- ---- ---- .20 +.10 .10 4 1510 ---- ---- ---- ---- .20 +.10 .10 19 1515 ---- ---- ---- ---- .20 +.10 .10 130 1520 ---- ---- ---- ---- .20 +.10 .10 1 5 1525 ---- ---- ---- ---- .20 +.10 .10 117 1530 ---- ---- ---- ---- .20 +.10 .10 103 1535 ---- ---- ---- ---- .20 +.10 .10 290 1540 ---- ---- ---- ---- .20 +.10 .10 5 261 1545 ---- ---- ---- ---- .20 +.10 .10 40 1550 ---- ---- ---- ---- .20 UNCH .20 1235 1555 ---- ---- ---- ---- .20 UNCH .20 106 1560 ---- ---- ---- ---- .20 UNCH .20 213 1565 ---- ---- ---- ---- .20 UNCH .20 82 1570 ---- ---- ---- ---- .20 UNCH .20 1 56 1575 ---- ---- ---- ---- .20 UNCH .20 390 1580 ---- ---- ---- ---- .20 UNCH .20 75 1585 ---- ---- ---- ---- .20 UNCH .20 85 1590 ---- ---- ---- ---- .20 UNCH .20 1000 1595 ---- ---- ---- ---- .20 UNCH .20 32 1600 ---- ---- ---- ---- .20 UNCH .20 2037 1605 ---- ---- ---- ---- .20 UNCH .20 59 1610 .30 .30 .30 .30 .30 +.10 1 .20 36 1615 ---- ---- ---- ---- .30 +.10 .20 61 1620 ---- ---- ---- ---- .30 +.10 .20 1038 1625 ---- ---- ---- ---- .30 UNCH .30 1 227 1630 ---- ---- ---- ---- .30 UNCH .30 115 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- ---- ---- .30 UNCH .30 491 1645 ---- ---- ---- ---- .30 UNCH .30 63 1650 ---- ---- ---- ---- .30 UNCH .30 30 1069 1655 ---- ---- ---- ---- .30 UNCH .30 81 1660 ---- ---- ---- ---- .30 UNCH .30 112 1665 ---- ---- ---- ---- .30 UNCH .30 66 1670 ---- ---- ---- ---- .30 -.10 .40 150 1675 ---- ---- ---- ---- .30 -.10 .40 657 1680 ---- ---- ---- ---- .30 -.10 .40 2107 1685 ---- ---- ---- ---- .30 -.10 .40 240 1690 ---- ---- ---- ---- .30 -.10 3 .40 3 190 1695 ---- ---- ---- ---- .40 UNCH .40 45 196 1700 .40 .40 .40 .40 .40 UNCH 169 .40 18 2458 1705 ---- ---- ---- ---- .40 UNCH .40 107 1710 ---- ---- ---- ---- .40 -.10 .50 3 1075 1715 ---- ---- ---- ---- .40 -.10 .50 167 1720 ---- ---- ---- ---- .40 -.10 .50 228 1725 ---- ---- ---- ---- .40 -.10 .50 1871 1730 .40 .40 .40 .40 .40 -.10 10 .50 1 171 1735 ---- ---- .50A .50A .50 -.10 .60 6 112 1740 ---- ---- ---- ---- .50 -.10 .60 103 1745 ---- ---- ---- ---- .50 -.10 .60 7 67 1750 ---- ---- .60A .60A .50 -.20 .70 26 4239 1755 ---- ---- .60A .60A .50 -.20 .70 165 1760 ---- ---- .60A .60A .50 -.30 .80 506 1765 ---- ---- .70A .70A .60 -.20 .80 248 1770 ---- ---- .70A .70A .60 -.30 .90 240 1775 .80 .80 .70A .70A .60 -.30 2 .90 2 1007 1780 ---- ---- .80A .80A .70 -.30 11 1.00 396 1785 ---- ---- .80A .80A .70 -.30 1.00 23 136 1790 ---- ---- .90A .90A .80 -.30 5 1.10 1 518 1795 ---- ---- .90A .90A .80 -.40 1.20 4 107 1800 1.00 1.10 .90 .90 .90 -.30 64 1.20 35 5157 1805 1.00 1.00 1.00 1.00 1.00 -.30 11 1.30 2 202 1810 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 57 586 1815 ---- ---- 1.20A 1.20A 1.10 -.40 2 1.50 53 422 1820 1.40 1.40 1.30A 1.50B 1.20 -.50 20 1.70 4 914 1825 ---- ---- 1.40A 1.40A 1.30 -.50 7 1.80 18 7740 1830 1.80 1.80 1.50 1.50 1.50 -.40 5 1.90 6 1018 1835 1.60 1.60 1.60 1.60 1.60 -.50 7 2.10 12 401 1840 1.80 1.90 1.70A 1.70A 1.70 -.60 17 2.30 24 1374 1845 2.00 2.40 1.90 1.90 1.90 -.60 16 2.50 9 243 1850 2.50 2.50 2.10 2.10A 2.00 -.70 61 2.70 1749 7189 1855 2.30 2.30 2.30 2.30 2.20 -.80 3 3.00 21 241 1860 2.50 2.50 2.50 2.50 2.40 -.80 38 3.20 10 1213 1865 ---- ---- 2.70A 2.70A 2.70 -.90 2 3.60 25 214 1870 3.30 3.30 3.00 3.00A 2.90 -1.00 15 3.90 9 926 1875 3.20 3.20 3.10 3.30B 3.20 -1.10 71 4.30 632 2391 1880 4.80 4.80 3.60A 3.60A 3.50 -1.20 4 4.70 6 832 1885 ---- ---- 3.90A 3.90A 3.90 -1.30 5 5.20 36 227 1890 ---- ---- 4.30A 4.30A 4.30 -1.40 7 5.70 108 863 1895 ---- ---- 4.80A 4.80A 4.70 -1.50 7 6.20 6 122 1900 6.50 6.60 5.20 5.40 5.20 -1.70 494 6.90 2031 4963 1905 5.80 5.80 5.70A 5.90B 5.70 -1.80 10 7.50 13 250 1910 6.50 6.50 6.30A 6.30A 6.30 -2.00 24 8.30 71 855 1915 8.60 8.60 6.90A 7.10 6.90 -2.20 24 9.10 7 343 1920 10.20 10.20 7.50A 7.50A 7.60 -2.30 111 9.90 58 541 1925 10.20 11.00B 8.20 8.70B 8.40 -2.50 279 10.90 69 1599 1930 11.30 12.00B 9.00A 9.30A 9.20 -2.70 124 11.90 13 991 1935 ---- 13.10B 9.90A 13.10B 10.10 -2.90 12 13.00 48 340 1940 12.80 14.40B 10.80A 11.60B 11.10 -3.10 273 14.20 19 418 1945 12.20 15.70B 11.90A 12.70B 12.20 -3.30 27 15.50 400 514 1950 15.20 17.20B 13.00 13.40A 13.30 -3.50 1502 16.80 2776 5573 1955 ---- 18.70B 14.10A 18.70B 14.60 -3.70 56 18.30 13 174 1960 20.40 20.40 15.40A 15.90A 15.90 -4.00 30 19.90 42 457 1965 17.00 22.00B 16.80A 16.80A 17.40 -4.20 179 21.60 23 377 1970 20.30 23.80B 18.30A 19.80B 18.90 -4.50 61 23.40 91 1299 1975 22.00 25.80B 19.80A 19.80A 20.60 -4.70 1198 25.30 682 1395 1980 21.80 27.80B 21.50A 23.30B 22.30 -5.10 7 27.40 438 553 1985 25.80 30.00B 23.30A 23.30A 24.20 -5.30 23 29.50 50 137 1990 30.40 32.20B 25.20A 27.30B 26.10 -5.70 79 31.80 75 222 1995 29.50 34.60B 27.10A 27.10A 28.20 -5.90 67 34.10 16 220 2000 32.10 37.10B 29.20A 30.30A 30.40 -6.20 232 36.60 233 2554 2005 36.90 39.60B 31.40 32.60A 32.70 -6.40 39 39.10 99 193 2010 37.00 42.30B 33.80A 36.10B 35.10 -6.70 64 41.80 269 355 2015 39.10 45.10B 36.20A 38.60B 37.60 -7.00 62 44.60 401 76 2020 48.10 48.10 38.70A 40.10A 40.20 -7.30 122 47.50 9 724 2025 45.50 51.10B 41.30A 41.30A 43.00 -7.40 137 50.40 143 851 2030 50.70 54.40 44.10A 46.60A 45.80 -7.70 40 53.50 4 1085 2035 50.40 57.40B 46.90A 49.20A 48.70 -8.00 1 56.70 34 2040 58.80 60.70B 49.90A 49.90A 51.70 -8.20 59 59.90 5 115 2045 ---- 64.10B 52.90A 64.10B 54.80 -8.50 63.30 84 2050 ---- 67.60B 56.00A 67.60B 58.10 -8.60 22 66.70 5 1328 2055 ---- 71.10B 59.20A 71.10B 61.30 -8.90 70.20 102 2060 ---- 74.80B 62.50A 74.80B 64.70 -9.10 73.80 6 57 2065 ---- 78.60B 65.90A 78.60B 68.20 -9.30 77.50 6 2070 ---- 82.40B 69.30A 82.40B 71.70 -9.50 81.20 27 2075 ---- 86.30B 72.90A 86.30B 75.40 -9.70 85.10 14 2080 ---- 90.30B 76.50A 90.30B 79.10 -9.80 88.90 15 2085 ---- 94.30B 80.20A 94.30B 82.80 -10.10 92.90 5 2090 ---- 98.40B 84.00A 98.40B 86.70 -10.20 96.90 14 2095 ---- 102.60B 87.80A 102.60B 90.60 -10.40 101.00 10 2100 96.70 106.80B 91.70A 95.40A 94.60 -10.50 1 105.10 1 19 2105 ---- 111.10B 95.60A 111.10B 98.60 -10.70 109.30 9 2110 ---- 115.40B 99.70A 115.40B 102.70 -10.80 113.50 6 2115 ---- 119.70B 103.80A 119.70B 106.80 -11.00 117.80 4 2120 ---- 124.10B 107.90A 124.10B 111.00 -11.10 122.10 1 11 2125 ---- 128.60B 112.10A 128.60B 115.30 -11.20 126.50 108 2130 ---- 133.10B 116.30A 133.10B 119.60 -11.30 130.90 15 2135 ---- 137.60B 120.60A 137.60B 123.90 -11.50 135.40 33 2140 ---- 142.10B 125.00A 125.00A 128.30 -11.60 139.90 16 2145 ---- 146.70B 129.30A 129.30A 132.70 -11.70 144.40 15 2150 ---- 151.30B 133.70A 133.70A 137.20 -11.70 148.90 26 2155 ---- 155.90B 138.20A 138.20A 141.70 -11.80 153.50 11 2160 ---- 160.00B 142.70A 142.70A 146.20 -11.90 158.10 12 2165 ---- 164.10B 147.20A 147.20A 150.80 -12.00 162.80 14 2170 ---- 168.80B 151.80A 168.70B 155.40 -12.00 167.40 12 2175 ---- 174.70B 156.40A 156.40A 160.00 -12.10 172.10 8 2180 ---- 178.20B 161.00A 161.00A 164.70 -12.10 176.80 2185 ---- 182.90B 165.70A 165.70A 169.30 -12.20 181.50 2 2190 ---- 187.70B 171.40A 171.40A 174.00 -12.30 186.30 2195 ---- 192.40B 176.10A 176.10A 178.80 -12.20 191.00 2 2200 198.50 198.60B 179.70A 198.60B 183.50 -12.30 1 195.80 1 65 2205 ---- 202.10B 185.60A 185.60A 188.30 -12.30 200.60 2210 ---- 206.90B 190.30A 190.30A 193.00 -12.40 205.40 2215 ---- 211.70B 195.10A 195.10A 197.80 -12.40 210.20 2220 ---- 216.60B 200.00A 200.00A 202.60 -12.50 215.10 2225 ---- 222.90B 203.50A 203.50A 207.40 -12.50 219.90 2230 ---- 226.30B 209.50A 209.50A 212.30 -12.50 224.80 2235 ---- 231.20B 214.30A 214.30A 217.10 -12.50 229.60 2240 ---- 236.10B 219.20A 219.20A 222.00 -12.50 234.50 1 2245 ---- 241.00B 224.00A 224.00A 226.80 -12.60 239.40 1 2250 ---- 247.30B 227.70A 227.70A 231.70 -12.60 244.30 3 2255 ---- 251.40B 233.20A 233.20A 236.60 -12.60 249.20 4 2260 ---- 255.70B 238.80A 238.80A 241.50 -12.60 254.10 2265 ---- 260.70B 243.70A 243.70A 246.40 -12.60 259.00 2270 ---- 265.60B 248.40A 248.40A 251.30 -12.60 263.90 2275 ---- 271.90B 252.10A 252.10A 256.20 -12.60 268.80 2 2280 ---- 275.40B 258.40A 258.40A 261.10 -12.60 273.70 2285 ---- 280.50B 263.10A 263.10A 266.10 -12.60 278.70 2290 ---- 285.30B 268.10A 268.10A 271.00 -12.60 283.60 2295 ---- 290.40B 273.20A 273.20A 275.90 -12.70 288.60 2300 ---- 296.70B 276.70A 276.70A 280.90 -12.60 293.50 27 2305 ---- 300.40B 282.90A 282.90A 285.80 -12.70 298.50 2310 ---- 305.00B 287.90A 287.90A 290.80 -12.60 303.40 2315 ---- 310.00B 292.80A 292.80A 295.70 -12.70 308.40 2320 ---- 315.30B 297.70A 297.70A 300.70 -12.60 313.30 2325 ---- 321.50B 301.40A 301.40A 305.60 -12.70 318.30 2330 ---- 324.70B 307.60A 307.60A 310.60 -12.70 323.30 2335 ---- 330.10B 312.60A 312.60A 315.60 -12.60 328.20 2340 ---- 335.20B 317.50A 317.50A 320.50 -12.70 333.20 2350 ---- 346.40B 326.20A 326.20A 330.50 -12.60 343.10 2360 ---- 354.80B 337.40A 337.40A 340.40 -12.70 353.10 2370 ---- 364.80B 347.40A 347.40A 350.40 -12.70 363.10 2375 ---- 371.30B 351.00A 351.00A 355.40 -12.70 368.10 5 2380 ---- 374.80B 357.40A 357.40A 360.40 -12.60 373.00 2390 ---- 384.90B 367.40A 367.40A 370.30 -12.70 383.00 2400 ---- 395.60B 375.90A 375.90A 380.30 -12.70 393.00 15 2410 ---- 404.30B 387.40A 387.40A 390.30 -12.70 403.00 2420 ---- 414.60B 397.40A 397.40A 400.30 -12.70 413.00 2425 ---- 419.60B 400.90A 400.90A 405.30 -12.70 418.00 2430 ---- 424.70B 407.40A 407.40A 410.30 -12.70 423.00 2440 ---- 434.60B 417.40A 417.40A 420.30 -12.70 433.00 2450 ---- 445.20B 426.70A 444.90B 430.30 -12.70 443.00 2475 ---- 469.60B 452.30A 452.30A 455.30 -12.70 468.00 2500 ---- 495.20B 476.70A 495.10B 480.30 -12.70 493.00 2525 ---- 519.40B 502.30A 502.30A 505.30 -12.70 518.00 2550 ---- 545.20B 526.60A 545.10B 530.30 -12.70 543.00 2575 ---- 569.50B 552.30A 552.30A 555.30 -12.70 568.00 2600 ---- 595.20B 576.70A 595.10B 580.30 -12.70 593.00 2625 ---- 619.60B 602.30A 602.30A 605.30 -12.70 618.00 2700 ---- 695.20B 676.70A 695.10B 680.30 -12.70 693.00 2850 ---- 845.20B 826.40A 845.20B 830.30 -12.70 843.00 2900 ---- 895.20B 876.60A 895.20B 880.30 -12.70 893.00 3000 ---- 995.30B 976.80A 976.80A 980.30 -12.70 993.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 -.10 .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 UNCH .20 223 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 113 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 2 1450 ---- ---- ---- ---- .20 UNCH .20 48 314 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 43 1505 ---- ---- ---- ---- .30 UNCH .30 50 1510 ---- ---- ---- ---- .30 UNCH .30 32 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 1 1525 ---- ---- ---- ---- .30 UNCH .30 29 1530 ---- ---- ---- ---- .30 UNCH .30 1535 ---- ---- ---- ---- .30 UNCH .30 5 1540 ---- ---- ---- ---- .30 UNCH .30 30 1545 ---- ---- ---- ---- .30 UNCH .30 41 1550 ---- ---- ---- ---- .30 UNCH 1 .30 45 1555 ---- ---- ---- ---- .30 UNCH .30 1 1560 ---- ---- ---- ---- .30 UNCH .30 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 -.10 .40 4 1575 ---- ---- ---- ---- .30 -.10 .40 93 1580 ---- ---- ---- ---- .40 UNCH .40 5 1585 ---- ---- ---- ---- .40 UNCH .40 9 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 UNCH .40 92 1600 ---- ---- ---- ---- .40 UNCH .40 156 1605 ---- ---- ---- ---- .40 UNCH .40 23 1610 ---- ---- ---- ---- .40 UNCH .40 15 1615 ---- ---- ---- ---- .40 UNCH .40 7 1620 ---- ---- ---- ---- .40 -.10 .50 42 1625 ---- ---- ---- ---- .40 -.10 .50 106 1630 ---- ---- ---- ---- .50 UNCH .50 11 1635 ---- ---- ---- ---- .50 UNCH .50 19 1640 ---- ---- ---- ---- .50 UNCH .50 2 29 1645 .50 .50 .50 .50 .50 -.10 1 .60 61 1650 .50 .50 .50 .50 .50 -.10 1 .60 4 151 1655 ---- ---- ---- ---- .50 -.10 1 .60 2 99 1660 ---- ---- ---- ---- .60 UNCH .60 32 1665 ---- ---- ---- ---- .60 -.10 .70 43 1670 ---- ---- ---- ---- .60 -.10 .70 3 22 1675 ---- ---- .70A .70A .60 -.20 14 .80 6 206 1680 ---- ---- .70A .70A .60 -.20 2 .80 4 89 1685 .70 .70 .70 .70 .70 -.10 1 .80 16 1690 ---- ---- .80A .80A .70 -.20 1 .90 3 27 1695 ---- ---- .80A .80A .70 -.20 .90 2 10 1700 .90 .90 .80A .80A .80 -.20 3 1.00 9 169 1705 ---- ---- .90A .90A .80 -.20 1.00 3 28 1710 ---- ---- .90A .90A .80 -.30 1.10 54 1715 ---- ---- 1.00A 1.00A .90 -.30 1.20 34 1720 1.10 1.10 1.00A 1.00A .90 -.30 23 1.20 6 1070 1725 ---- ---- 1.10A 1.10A 1.00 -.30 2 1.30 4 1198 1730 ---- ---- 1.10A 1.10A 1.00 -.40 2 1.40 1 95 1735 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 16 1740 ---- ---- 1.20A 1.20A 1.20 -.30 2 1.50 2 317 1745 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 69 1750 ---- ---- 1.40A 1.40A 1.30 -.40 2 1.70 7 751 1755 ---- ---- 1.40A 1.40A 1.40 -.40 2 1.80 22 1760 ---- ---- 1.50A 1.50A 1.50 -.40 62 1.90 5 493 1765 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1 17 1770 1.80 1.80 1.70 1.70 1.60 -.60 10 2.20 40 1775 1.90 2.00 1.80 1.80 1.80 -.50 34 2.30 5 1437 1780 ---- ---- 1.90A 1.90A 1.90 -.50 6 2.40 2 114 1785 ---- ---- 2.10A 2.10A 2.00 -.60 11 2.60 4 614 1790 ---- ---- 2.20A 2.20A 2.10 -.70 2 2.80 3 69 1795 ---- ---- 2.30A 2.30A 2.30 -.60 1 2.90 68 1800 2.70 2.70 2.50 2.50 2.40 -.70 2091 3.10 2048 2360 1805 ---- ---- 2.70A 2.70A 2.60 -.70 4 3.30 74 1810 ---- ---- 2.90A 2.90A 2.80 -.80 3 3.60 86 1815 ---- ---- 3.10A 3.10A 3.00 -.80 2 3.80 4 35 1820 3.40 3.40 3.30A 3.80B 3.20 -.90 15 4.10 7 233 1825 3.40 3.40 3.40 3.50B 3.40 -1.00 3 4.40 6 393 1830 ---- ---- 3.80A 3.80A 3.70 -1.00 1 4.70 57 1835 4.00 4.00 4.00 4.00 4.00 -1.00 6 5.00 745 1840 4.10 4.10 4.10 4.40B 4.30 -1.00 3 5.30 13 263 1845 ---- ---- 4.70A 4.70A 4.60 -1.10 5.70 3 85 1850 5.00 5.00 4.90 5.00B 4.90 -1.20 4017 6.10 4058 5113 1855 5.80 5.80 5.40A 5.50 5.30 -1.30 5 6.60 27 1860 ---- ---- 5.70A 5.70A 5.70 -1.40 7.10 4 268 1865 ---- ---- 6.20A 6.20A 6.10 -1.50 7.60 1 61 1870 ---- ---- 6.60A 6.60A 6.60 -1.50 8.10 6 84 1875 7.80 7.80 7.10 7.20B 7.00 -1.70 10 8.70 175 1880 ---- ---- 7.60A 7.60A 7.60 -1.80 9.40 1 82 1885 9.30 9.30 8.10A 9.50B 8.10 -1.90 3 10.00 211 1890 9.10 9.10 8.70A 9.10 8.70 -2.10 1 10.80 12 252 1895 ---- 11.60B 9.40A 11.60B 9.40 -2.10 1 11.50 1 82 1900 ---- 12.40B 10.00A 12.40B 10.10 -2.20 2052 12.30 2255 2988 1905 10.90 13.30B 10.80A 11.20B 10.80 -2.40 7 13.20 559 1910 12.20 14.20B 11.50A 12.00B 11.60 -2.50 78 14.10 13 79 1915 13.10 15.20B 12.40A 14.90B 12.50 -2.60 6 15.10 102 1920 15.60 16.30B 13.30A 13.70A 13.40 -2.80 39 16.20 3 63 1925 15.40 17.40B 14.20A 14.80 14.30 -3.00 66 17.30 1 513 1930 ---- 18.60B 15.20A 18.60B 15.30 -3.20 18.50 1 490 1935 ---- 19.90B 16.30A 19.90B 16.40 -3.30 19.70 11 133 1940 17.90 21.20B 17.40A 18.20B 17.60 -3.50 20 21.10 10 69 1945 ---- 22.70B 18.60A 22.70B 18.80 -3.70 22.50 216 1950 21.20 24.20B 19.80A 19.80A 20.10 -3.90 155 24.00 155 2123 1955 ---- 25.70B 21.10A 25.70B 21.40 -4.10 25.50 1 35 1960 24.10 27.40B 22.50A 22.50A 22.90 -4.20 45 27.10 2 1887 1965 26.30 29.10B 24.00A 24.00A 24.40 -4.40 5 28.80 1 189 1970 ---- 30.90B 25.50A 30.90B 25.90 -4.70 30.60 67 74 1975 28.20 32.80B 27.10A 28.20 27.60 -4.90 148 32.50 4 193 1980 29.40 34.80B 28.80A 30.30B 29.30 -5.10 30 34.40 1 166 1985 ---- 36.80B 30.50A 36.80B 31.10 -5.30 36.40 177 1990 ---- 38.90B 32.40A 38.90B 33.00 -5.50 5 38.50 8 45 1995 ---- 41.10B 34.30A 41.10B 35.00 -5.70 40.70 1 40 2000 39.30 43.40B 36.30A 38.30B 37.10 -5.80 170 42.90 61 823 2005 39.50 45.80B 38.40A 39.10A 39.20 -6.10 4 45.30 3 46 2010 41.80 48.20B 40.50A 42.70B 41.40 -6.30 23 47.70 3 218 2015 44.00 50.80B 42.80A 42.80A 43.70 -6.50 10 50.20 12 48 2020 ---- 53.30B 45.00A 53.30B 46.10 -6.70 52.80 1 128 2025 ---- 56.00B 47.50A 56.00B 48.60 -6.80 39 55.40 12 149 2030 51.40 58.80B 49.90A 49.90A 51.10 -7.10 8 58.20 106 2035 ---- 61.50B 52.50A 61.50B 53.70 -7.30 3 61.00 90 2040 57.00 64.50B 55.10A 55.10A 56.40 -7.50 1 63.90 7 139 2045 ---- 67.50B 57.80A 67.50B 59.20 -7.70 66.90 5 27 2050 62.30 70.60B 60.70A 63.80B 62.10 -7.80 14 69.90 4 1029 2055 65.70 73.70B 63.50A 63.50A 65.00 -8.00 1 73.00 1 114 2060 68.20 76.90B 66.50A 69.90B 68.00 -8.20 27 76.20 1202 2065 71.30 80.20B 69.50A 69.50A 71.10 -8.30 18 79.40 92 2070 74.40 83.40B 72.60A 76.20B 74.20 -8.50 34 82.70 64 2075 ---- 86.80B 75.60A 86.80B 77.40 -8.70 86.10 1 260 2080 ---- 90.30B 79.00A 90.30B 80.70 -8.80 89.50 16 2085 ---- 93.80B 82.30A 93.80B 84.00 -9.00 93.00 6 2090 ---- 97.40B 85.60A 97.40B 87.40 -9.20 96.60 3 10 2095 ---- 101.10B 89.00A 101.00B 90.80 -9.40 100.20 7 2100 ---- 104.80B 92.50A 104.80B 94.40 -9.50 103.90 107 2105 ---- 108.50B 96.00A 108.50B 97.90 -9.70 107.60 14 2110 ---- 112.30B 99.50A 112.30B 101.60 -9.70 111.30 13 2115 ---- 116.20B 103.20A 116.20B 105.30 -9.90 115.20 12 2120 ---- 120.10B 106.80A 120.10B 109.00 -10.00 119.00 10 2125 ---- 124.10B 110.60A 124.10B 112.80 -10.10 122.90 11 2130 ---- 128.10B 114.30A 128.10B 116.70 -10.20 126.90 2 2135 ---- 132.10B 118.20A 132.10B 120.50 -10.40 130.90 6 2140 ---- 136.20B 122.00A 136.20B 124.50 -10.40 134.90 2145 ---- 140.30B 125.90A 140.30B 128.40 -10.60 139.00 4 2150 ---- 144.50B 129.90A 144.50B 132.50 -10.60 143.10 9 2155 ---- 148.70B 133.90A 148.70B 136.50 -10.70 147.20 2 2160 ---- 152.90B 137.90A 152.90B 140.60 -10.80 151.40 6 2165 ---- 157.20B 142.00A 157.20B 144.70 -10.90 155.60 7 2170 ---- 161.50B 146.10A 161.50B 148.90 -10.90 159.80 5 2175 ---- 165.80B 150.30A 165.80B 153.10 -11.00 164.10 22 2180 ---- 170.20B 154.50A 170.20B 157.30 -11.10 168.40 2185 ---- 174.60B 158.70A 174.60B 161.50 -11.30 172.80 2190 ---- 179.00B 162.90A 179.00B 165.80 -11.30 177.10 2195 ---- 183.50B 167.20A 183.50B 170.10 -11.40 181.50 4 4 2200 ---- 187.90B 171.50A 187.90B 174.50 -11.40 185.90 47 2205 ---- 192.40B 175.80A 192.40B 178.90 -11.50 190.40 2 2 2210 ---- 197.00B 180.20A 197.00B 183.30 -11.50 194.80 11 2215 ---- 201.50B 184.60A 201.50B 187.70 -11.60 199.30 1 2220 ---- 206.00B 189.00A 206.00B 192.10 -11.70 203.80 2225 ---- 210.60B 193.40A 210.60B 196.60 -11.80 208.40 18 2230 ---- 215.20B 197.90A 215.20B 201.10 -11.80 212.90 2 2235 ---- 219.80B 202.40A 219.80B 205.60 -11.90 217.50 2 2240 ---- 224.50B 206.90A 224.50B 210.20 -11.90 222.10 2 2245 ---- 229.10B 211.40A 229.10B 214.70 -12.00 226.70 3 2250 ---- 233.80B 216.00A 233.80B 219.30 -12.00 231.30 7 2255 ---- 237.90B 220.60A 237.90B 223.90 -12.00 235.90 2 2260 228.10 241.80B 225.10A 225.10A 228.50 -12.10 1 240.60 2265 ---- 246.50B 229.70A 246.50B 233.10 -12.20 245.30 1 2270 ---- 251.20B 234.40A 234.40A 237.80 -12.20 250.00 1 2275 ---- 257.30B 239.00A 257.30B 242.40 -12.30 254.70 8 2280 ---- 260.70B 243.70A 243.70A 247.10 -12.30 259.40 6 2290 ---- 270.20B 254.50A 254.50A 256.50 -12.40 268.90 11 2300 ---- 281.10B 262.40A 281.10B 266.00 -12.40 278.40 3 2310 ---- 289.30B 273.40A 273.40A 275.50 -12.40 287.90 2320 ---- 299.00B 282.90A 282.90A 285.00 -12.50 297.50 2 2325 ---- 305.20B 286.20A 305.20B 289.80 -12.60 302.40 2330 ---- 308.60B 292.50A 292.50A 294.60 -12.60 307.20 2340 ---- 318.30B 302.10A 302.10A 304.30 -12.60 316.90 2350 ---- 329.50B 310.20A 310.20A 313.90 -12.70 326.60 2360 ---- 337.70B 321.40A 321.40A 323.60 -12.70 336.30 2370 ---- 347.40B 331.10A 331.10A 333.40 -12.70 346.10 2375 ---- 353.90B 334.40A 334.40A 338.20 -12.70 350.90 2 2380 ---- 357.10B 340.80A 340.80A 343.10 -12.70 355.80 2400 ---- 378.50B 358.80A 358.80A 362.70 -12.70 375.40 11 2425 ---- 403.20B 383.30A 383.30A 387.30 -12.70 400.00 2450 ---- 427.90B 407.90A 407.90A 412.00 -12.70 424.70 2475 ---- 452.70B 432.60A 432.60A 436.80 -12.70 449.50 2500 ---- 477.60B 457.40A 457.40A 461.60 -12.80 474.40 2 2525 ---- 502.50B 482.30A 482.30A 486.50 -12.80 499.30 2550 ---- 526.30B 507.20A 507.20A 511.50 -12.80 524.30 2575 ---- 550.60B 533.90A 533.90A 536.50 -12.80 549.30 2700 ---- 676.10B 658.20A 658.20A 661.50 -12.80 674.30 1 3000 ---- 976.20B 958.20A 976.00B 961.50 -12.80 974.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.20 .30 1275 ---- ---- ---- ---- .10 -.20 .30 30 1300 ---- ---- ---- ---- .10 -.20 .30 1325 ---- ---- ---- ---- .10 -.20 .30 54 1350 ---- ---- ---- ---- .10 -.20 .30 108 1375 ---- ---- ---- ---- .20 -.10 .30 9 1390 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 153 1410 ---- ---- ---- ---- .20 -.10 .30 1 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 30 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 2 1460 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .30 -.10 .40 10 1475 ---- ---- ---- ---- .30 -.10 .40 25 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 403 1495 ---- ---- ---- ---- .30 -.10 .40 1 7 1500 ---- ---- ---- ---- .30 -.10 .40 3704 1505 ---- ---- ---- ---- .30 -.20 .50 1510 ---- ---- ---- ---- .40 -.10 .50 1515 ---- ---- ---- ---- .40 -.10 .50 30 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 27 1530 ---- ---- ---- ---- .40 -.10 .50 37 1535 ---- ---- .50A .50A .40 -.20 .60 1540 ---- ---- .50A .50A .40 -.20 .60 1545 ---- ---- .50A .50A .40 -.20 .60 19 1550 ---- ---- ---- ---- .40 -.20 .60 70 1555 .60 .60 .60 .60 .50 -.20 2 .70 1560 ---- ---- .60A .60A .50 -.20 .70 36 1565 ---- ---- .60A .60A .50 -.20 .70 1570 ---- ---- .60A .60A .50 -.20 .70 20 1575 ---- ---- .60A .60A .50 -.20 .70 187 1580 ---- ---- .70A .70A .50 -.30 .80 1585 ---- ---- .70A .70A .60 -.20 .80 1590 ---- ---- .70A .70A .60 -.20 .80 6 1595 ---- ---- .70A .70A .60 -.20 .80 242 1600 ---- ---- .70A .70A .60 -.20 2 .80 1 836 1605 ---- ---- .80A .80A .60 -.30 .90 3 5 1610 ---- ---- .80A .80A .70 -.20 .90 1 1 1615 ---- ---- .80A .80A .70 -.20 .90 1 12 1620 ---- ---- .80A .80A .70 -.30 1.00 14 1625 ---- ---- .90A .90A .80 -.20 1.00 1 71 1630 ---- ---- .90A .90A .80 -.20 1.00 36 1635 ---- ---- .90A .90A .80 -.30 1.10 52 1640 1.00 1.00 1.00 1.00 .90 -.20 5 1.10 201 1645 ---- ---- 1.00A 1.00A .90 -.30 1.20 3 1650 1.20 1.20 1.00A 1.00A .90 -.30 11 1.20 408 1655 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 1660 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 19 1665 1.10 1.10 1.10 1.10 1.10 -.30 1 1.40 6 1670 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 1 34 1675 ---- ---- 1.30A 1.30A 1.20 -.40 2 1.60 1 771 1680 ---- ---- 1.40A 1.40A 1.30 -.30 2 1.60 1 18 1685 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1690 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 154 1695 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 2 1700 2.00 2.00 1.70A 1.70A 1.60 -.40 3 2.00 17 814 1705 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 7 1710 ---- ---- 1.90A 1.90A 1.70 -.60 2 2.30 18 1715 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 1 35 1720 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 2 399 1725 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 177 1730 ---- ---- 2.30A 2.30A 2.20 -.60 2 2.80 44 1735 ---- ---- 2.40A 2.40A 2.30 -.60 3 2.90 26 70 1740 ---- ---- 2.60A 2.60A 2.40 -.70 5 3.10 29 1745 2.70 2.70 2.70 2.70 2.60 -.70 3 3.30 151 1750 3.20 3.20 2.90 2.90 2.70 -.80 4 3.50 2 781 1755 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 12 1760 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 3 149 1765 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 14 1770 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 1 762 1775 ---- ---- 3.80A 3.80A 3.70 -.90 5 4.60 1041 1780 4.10 4.10 4.10 4.10 3.90 -.90 2 4.80 9 82 1785 4.20 4.20 4.20 4.20 4.20 -.90 2 5.10 2 30 1790 ---- ---- 4.60A 4.60A 4.40 -1.00 2 5.40 2 60 1795 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 3 9 1800 5.10 5.40 4.90 5.10B 5.00 -1.00 17 6.00 30 2138 1805 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 2 199 1810 ---- ---- 5.80A 5.80A 5.60 -1.20 5 6.80 10 42 1815 ---- ---- 6.10A 6.10A 6.00 -1.20 1 7.20 31 1820 ---- ---- 6.50A 6.50A 6.40 -1.20 9 7.60 64 1825 ---- ---- 6.80A 6.80A 6.80 -1.30 2 8.10 8 1077 1830 ---- ---- 7.30A 7.30A 7.20 -1.40 30 8.60 1433 1354 1835 ---- ---- 7.80A 7.80A 7.60 -1.50 9.10 55 1840 ---- ---- 8.30A 8.30A 8.10 -1.60 3 9.70 130 1845 ---- ---- 8.70A 8.70A 8.60 -1.70 1 10.30 1000 1850 ---- ---- 9.20A 9.20A 9.20 -1.70 40 10.90 614 1339 1855 ---- ---- 9.80A 9.80A 9.70 -1.80 11.50 24 1860 11.70 11.70 10.40A 10.40A 10.30 -1.90 1 12.20 339 1865 ---- ---- 11.00A 11.00A 11.00 -2.00 13.00 57 1870 ---- ---- 11.70A 11.70A 11.60 -2.20 13.80 212 1875 12.50 12.50 12.40A 12.40A 12.40 -2.20 1 14.60 356 1880 ---- ---- 13.10A 13.10A 13.10 -2.40 15.50 24 1885 ---- ---- 13.90A 13.90A 13.90 -2.50 16.40 113 1890 ---- ---- 14.70A 14.70A 14.70 -2.70 17.40 6 111 1895 ---- ---- 15.60A 15.60A 15.60 -2.80 18.40 1 2 1900 16.90 19.50B 16.50A 16.60A 16.60 -2.80 213 19.40 155 2009 1905 ---- ---- 17.50A 17.50A 17.50 -3.10 20.60 7 1910 ---- ---- 18.50A 18.50A 18.60 -3.20 21.80 23 1915 ---- 23.10B 19.60A 23.10B 19.70 -3.30 23.00 174 1920 22.20 24.40B 20.70A 24.10B 20.80 -3.50 4 24.30 257 1925 22.40 25.80B 21.90A 22.50B 22.00 -3.70 1 25.70 4 310 1930 24.10 27.20B 23.10A 23.70A 23.30 -3.80 3 27.10 4 117 1935 ---- 28.70B 24.40A 28.70B 24.60 -4.00 28.60 168 1940 ---- 30.30B 25.80A 30.30B 26.00 -4.10 2 30.10 274 1945 ---- 32.00B 27.20A 32.00B 27.40 -4.30 31.70 20 109 1950 ---- 33.70B 28.60A 33.70B 29.00 -4.40 165 33.40 1557 1085 1955 ---- 35.40B 30.20A 35.40B 30.50 -4.60 35.10 29 1960 36.60 37.30B 31.80A 31.80A 32.20 -4.80 7 37.00 5 212 1965 ---- 39.10B 33.40A 39.10B 33.90 -4.90 38.80 26 511 1970 ---- 41.10B 35.20A 41.10B 35.70 -5.10 40.80 292 1975 ---- 43.10B 37.00A 43.10B 37.50 -5.30 2 42.80 9 245 1980 ---- 45.20B 38.80A 45.20B 39.40 -5.50 44.90 10 186 1985 44.20 47.50B 40.80A 44.70B 41.40 -5.60 8 47.00 13 198 1990 ---- 49.70B 42.80A 49.70B 43.50 -5.70 49.20 5 106 1995 ---- 52.00B 44.80A 52.00B 45.60 -5.90 51.50 89 2000 ---- 54.40B 47.00A 54.40B 47.80 -6.10 12 53.90 10 1075 2005 ---- 56.90B 49.20A 56.90B 50.00 -6.30 34 56.30 7 178 2010 57.70 59.40B 51.50A 51.50A 52.30 -6.50 1 58.80 261 358 2015 ---- 61.80B 53.80A 61.80B 54.70 -6.70 61.40 6 15 2020 ---- 64.50B 56.20A 64.40B 57.20 -6.80 64.00 116 2025 ---- 67.10B 58.70A 67.10B 59.70 -7.00 21 66.70 12 167 2030 63.10 70.00B 61.30A 62.20A 62.30 -7.20 1 69.50 2 53 2035 ---- 72.80B 64.00A 72.80B 65.00 -7.30 72.30 27 2040 ---- 75.70B 66.60A 75.70B 67.70 -7.50 75.20 2 70 2045 ---- 78.80B 69.40A 78.80B 70.50 -7.60 78.10 175 100 2050 ---- 81.80B 72.20A 81.80B 73.30 -7.80 81.10 242 2055 ---- 84.90B 75.00A 84.90B 76.20 -8.00 84.20 39 2060 ---- 88.00B 78.00A 88.00B 79.20 -8.10 87.30 2 49 2065 ---- 91.20B 81.00A 91.20B 82.20 -8.30 90.50 17 2070 ---- 94.50B 84.00A 94.50B 85.30 -8.50 93.80 19 2075 ---- 97.80B 87.10A 97.80B 88.50 -8.60 97.10 154 2080 ---- 101.00B 90.30A 100.90B 91.70 -8.70 100.40 1 51 2085 ---- 104.40B 93.60A 104.30B 94.90 -8.90 103.80 8 2090 ---- 107.80B 96.90A 107.80B 98.30 -9.00 107.30 10 2095 ---- 111.40B 100.20A 111.30B 101.60 -9.20 110.80 7 2100 ---- 115.00B 103.60A 115.00B 105.10 -9.30 114.40 38 2105 ---- 118.60B 107.00A 118.60B 108.50 -9.50 118.00 11 2110 ---- 122.30B 110.40A 122.30B 112.10 -9.50 121.60 13 2115 ---- 126.00B 114.00A 126.00B 115.60 -9.70 125.30 2120 119.70 129.80B 117.60A 121.50B 119.30 -9.70 1 129.00 1 2125 ---- 133.60B 121.20A 133.60B 122.90 -9.90 132.80 8 2130 ---- 137.50B 124.90A 137.50B 126.60 -10.00 136.60 1 2135 ---- 141.40B 128.60A 141.40B 130.40 -10.10 140.50 2140 134.60 145.30B 132.30A 136.60B 134.20 -10.20 1 144.40 1 2145 ---- 149.30B 136.10A 149.20B 138.00 -10.30 148.30 4 2150 ---- 153.30B 139.90A 153.20B 141.90 -10.40 152.30 9 2155 ---- 157.30B 143.80A 157.30B 145.80 -10.50 156.30 1 2160 ---- 161.40B 147.70A 161.40B 149.80 -10.50 160.30 1 2165 ---- 165.50B 151.60A 165.50B 153.80 -10.60 164.40 2170 ---- 169.70B 155.60A 169.70B 157.80 -10.70 168.50 2175 ---- 173.80B 159.60A 173.80B 161.80 -10.80 172.60 19 2180 ---- 178.00B 163.70A 177.90B 165.90 -10.80 176.70 1 2185 ---- 182.30B 167.70A 182.30B 170.10 -10.80 180.90 2190 ---- 186.50B 171.80A 186.40B 174.20 -10.90 185.10 2195 ---- 190.80B 175.90A 190.70B 178.40 -11.00 189.40 2200 ---- 195.10B 180.10A 195.00B 182.60 -11.00 193.60 22 2205 ---- 199.40B 184.30A 199.30B 186.80 -11.10 197.90 1 2210 ---- 203.80B 188.50A 203.70B 191.10 -11.10 202.20 25 2215 ---- 208.20B 192.70A 208.20B 195.30 -11.20 206.50 2 2220 ---- 212.60B 197.00A 212.60B 199.60 -11.30 210.90 1 2225 ---- 217.00B 201.30A 216.90B 203.90 -11.30 215.20 9 2230 208.50 221.40B 205.60A 211.20B 208.30 -11.30 1 219.60 2235 ---- 225.90B 209.90A 225.80B 212.70 -11.30 224.00 3 2240 ---- 230.40B 214.30A 230.40B 217.00 -11.50 228.50 2245 220.80 234.90B 218.60A 224.40B 221.40 -11.50 1 232.90 2250 ---- 239.40B 223.00A 239.40B 225.90 -11.50 237.40 5 2255 ---- 243.90B 227.40A 243.80B 230.30 -11.60 241.90 2260 ---- 248.40B 231.90A 248.30B 234.80 -11.60 246.40 2265 ---- 253.00B 236.30A 252.90B 239.20 -11.70 250.90 2270 ---- 257.60B 240.80A 257.60B 243.70 -11.70 255.40 2275 ---- 262.20B 245.30A 262.20B 248.30 -11.70 260.00 1 2280 ---- 266.80B 249.80A 266.80B 252.80 -11.70 264.50 2290 ---- 276.00B 258.80A 275.90B 261.90 -11.80 273.70 78 2300 ---- 285.30B 267.90A 285.20B 271.00 -11.90 282.90 203 2310 ---- 294.70B 277.10A 294.70B 280.30 -11.90 292.20 2 2320 ---- 302.80B 286.40A 302.50B 289.50 -12.00 301.50 2325 ---- 308.80B 291.00A 308.80B 294.20 -12.00 306.20 6 2330 ---- 312.20B 295.60A 295.60A 298.90 -12.00 310.90 2340 ---- 321.70B 305.00A 305.00A 308.20 -12.10 320.30 2350 ---- 332.50B 314.30A 332.40B 317.60 -12.20 329.80 13 2360 ---- 340.70B 325.50A 325.50A 327.10 -12.20 339.30 2370 ---- 350.20B 334.70A 334.70A 336.60 -12.20 348.80 2375 ---- 356.40B 337.90A 356.30B 341.30 -12.30 353.60 2 2380 ---- 359.80B 344.50A 344.50A 346.10 -12.30 358.40 2400 ---- 380.60B 361.80A 380.60B 365.20 -12.40 377.60 4 2425 ---- 404.80B 385.80A 404.70B 389.30 -12.50 401.80 2 2450 ---- 429.30B 410.00A 429.30B 413.60 -12.50 426.10 14 2475 ---- 453.80B 434.30A 453.70B 438.00 -12.60 450.60 2500 ---- 478.40B 458.80A 478.40B 462.50 -12.70 15 475.20 30 2525 ---- 503.10B 483.30A 503.00B 487.10 -12.80 499.90 2550 ---- 527.90B 508.00A 527.90B 511.90 -12.70 524.60 2575 ---- 552.70B 532.70A 552.70B 536.70 -12.70 549.40 2600 ---- 577.50B 557.40A 557.40A 561.60 -12.70 574.30 112 3000 ---- 975.80B 958.30A 958.30A 961.50 -12.80 974.30 4000 ---- 1975.40B 1958.30A 1958.30A 1961.50 -12.80 1974.30 2 OG SEP23 Gold Option PUT 1200 .20 .20 .20 .20 .20 -.10 1 .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 .20 .20 .20 .20 .30 UNCH 60 .30 1300 ---- ---- ---- ---- .30 UNCH .30 45 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .30 -.10 .40 10 1375 ---- ---- ---- ---- .30 -.10 .40 21 1400 ---- ---- .40A .40A .30 -.20 .50 3803 1410 ---- ---- ---- ---- .30 -.20 .50 1420 ---- ---- .40A .40A .30 -.20 .50 5 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1 1450 ---- ---- .50A .50A .40 -.20 .60 61 1460 ---- ---- .50A .50A .40 -.20 .60 1 1470 ---- ---- .50A .50A .40 -.20 .60 1475 ---- ---- .50A .50A .40 -.20 .60 1480 ---- ---- .50A .50A .40 -.20 .60 1 1490 ---- ---- .60A .60A .50 -.20 .70 1 1500 ---- ---- .60A .60A .50 -.20 .70 511 1505 ---- ---- .60A .60A .50 -.20 .70 1510 ---- ---- .60A .60A .50 -.30 .80 1515 ---- ---- .60A .60A .50 -.30 .80 1520 ---- ---- .70A .70A .50 -.30 .80 1525 ---- ---- .70A .70A .50 -.30 .80 56 1530 ---- ---- .70A .70A .60 -.20 .80 1535 ---- ---- .70A .70A .60 -.30 .90 1540 ---- ---- .80A .80A .60 -.30 .90 30 1545 ---- ---- .80A .80A .60 -.30 .90 1550 .70 .70 .70 .70 .60 -.40 500 1.00 1986 1555 ---- ---- .80A .80A .70 -.30 1.00 1560 ---- ---- .90A .90A .70 -.30 1.00 2 1565 ---- ---- .90A .90A .70 -.40 1.10 1570 ---- ---- .90A .90A .70 -.40 1.10 1575 ---- ---- .90A .90A .80 -.30 1.10 30 1580 ---- ---- 1.00A 1.00A .80 -.40 1.20 1585 ---- ---- 1.00A 1.00A .80 -.40 1.20 1590 ---- ---- 1.10A 1.10A .90 -.40 1.30 1 1595 ---- ---- 1.10A 1.10A .90 -.40 1.30 1600 ---- ---- 1.10A 1.10A 1.00 -.40 2 1.40 520 1605 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1610 ---- ---- 1.20A 1.20A 1.00 -.50 1.50 1615 ---- ---- 1.30A 1.30A 1.10 -.50 1.60 1620 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 8 1625 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 28 1630 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1635 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1640 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1645 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 1650 ---- ---- 1.70A 1.70A 1.60 -.50 21 2.10 11 695 1655 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 1660 ---- ---- 1.90A 1.90A 1.70 -.60 1 2.30 75 1665 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 1670 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 25 1675 ---- ---- 2.20A 2.20A 2.00 -.60 2.60 1 557 1680 ---- ---- 2.30A 2.30A 2.10 -.60 2.70 1 1685 ---- ---- 2.40A 2.40A 2.20 -.60 2.80 2 2 1690 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1695 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1700 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 29 451 1705 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 10 1710 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 10 1715 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 6 1720 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 1725 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 11 1730 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 1735 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 12 1740 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 155 1745 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 33 1750 ---- ---- 4.60A 4.60A 4.50 -.80 20 5.30 908 1755 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 1760 ---- ---- 5.10A 5.10A 5.00 -.90 5.90 25 1765 ---- ---- 5.40A 5.40A 5.20 -1.00 6.20 7 1770 6.00 6.00 5.70A 6.20B 5.50 -1.00 1 6.50 31 208 1775 ---- ---- 6.00A 6.00A 5.80 -1.00 6.80 2 172 1780 ---- ---- 6.30A 6.30A 6.10 -1.10 7.20 25 59 1785 ---- ---- 6.60A 6.60A 6.40 -1.10 7.50 1790 ---- ---- 6.90A 6.90A 6.80 -1.10 7.90 70 76 1795 ---- ---- 7.30A 7.30A 7.10 -1.20 8.30 1 1800 8.20 8.20 7.70 7.70 7.50 -1.30 6 8.80 3 1175 1805 ---- ---- 8.10A 8.10A 7.90 -1.30 9.20 1 1810 ---- ---- 8.50A 8.50A 8.30 -1.40 9.70 3 9 1815 ---- ---- 8.90A 8.90A 8.80 -1.40 10.20 1 1820 ---- ---- 9.40A 9.40A 9.20 -1.50 10.70 78 1825 10.50 10.50 9.90A 11.00B 9.70 -1.60 1 11.30 93 1830 ---- ---- 10.40A 10.40A 10.20 -1.70 1 11.90 323 1835 ---- ---- 10.90A 10.90A 10.70 -1.80 12.50 14 1840 ---- ---- 11.50A 11.50A 11.30 -1.80 13.10 727 1845 ---- ---- 12.10A 12.10A 11.90 -1.90 13.80 10 50 1850 ---- ---- 12.70A 12.70A 12.50 -2.00 14.50 50 319 1855 ---- ---- 13.30A 13.30A 13.20 -2.00 15.20 74 1860 ---- ---- 14.00A 14.00A 13.90 -2.10 16.00 40 1865 ---- ---- 14.70A 14.70A 14.60 -2.20 16.80 1870 ---- ---- 15.50A 15.50A 15.30 -2.40 17.70 2 1875 ---- ---- 16.30A 16.30A 16.10 -2.50 18.60 1000 172 1880 ---- ---- 17.10A 17.10A 17.00 -2.50 19.50 253 1885 20.00 20.00 18.00A 18.00A 17.80 -2.70 1 20.50 1 5 1890 ---- ---- 18.90A 18.90A 18.70 -2.80 21.50 26 1895 ---- ---- 19.80A 19.80A 19.70 -2.80 22.50 42 1900 ---- 23.70B 20.80A 23.70B 20.70 -2.90 23.60 1025 339 1905 22.00 24.90B 21.80A 21.80A 21.70 -3.10 1 24.80 25 1910 ---- 26.10B 22.90A 26.10B 22.80 -3.20 26.00 76 1915 24.60 24.60 24.00A 24.00A 23.90 -3.40 1 27.30 231 1920 ---- 28.70B 25.20A 28.70B 25.10 -3.50 28.60 35 1925 ---- 30.00B 26.40A 30.00B 26.30 -3.60 2 29.90 52 1930 ---- ---- 27.60A 27.60A 27.60 -3.80 31.40 1 215 1935 ---- 32.90B 29.00A 32.90B 28.90 -3.90 32.80 702 1940 ---- ---- 30.30A 30.30A 30.30 -4.10 34.40 15 1945 ---- 36.00B 31.70A 36.00B 31.70 -4.20 35.90 17 1950 32.90 37.70B 32.90 33.90B 33.20 -4.40 1 37.60 481 1955 ---- 39.40B 34.70A 39.40B 34.70 -4.60 39.30 27 1960 ---- 41.10B 36.30A 41.10B 36.30 -4.70 41.00 17 1965 ---- 43.00B 37.90A 43.00B 38.00 -4.80 42.80 35 1970 ---- 44.80B 39.60A 44.80B 39.70 -5.00 44.70 104 1975 ---- 46.80B 41.30A 46.80B 41.40 -5.20 46.60 81 1980 ---- 48.80B 43.10A 48.80B 43.30 -5.30 48.60 3 22 1985 ---- 50.80B 45.00A 50.80B 45.10 -5.50 50.60 96 1990 ---- 53.00B 46.90A 53.00B 47.10 -5.60 52.70 173 1995 ---- 55.10B 48.80A 55.10B 49.10 -5.80 54.90 71 2000 ---- 57.40B 50.80A 57.40B 51.10 -6.00 1 57.10 133 603 2005 ---- 59.70B 52.90A 59.70B 53.30 -6.10 59.40 46 2010 ---- 62.00B 55.10A 62.00B 55.50 -6.20 61.70 97 2015 ---- 64.40B 57.30A 64.40B 57.70 -6.40 64.10 151 2020 ---- 66.90B 59.60A 66.90B 60.00 -6.60 66.60 1 5 2025 ---- 69.40B 61.90A 69.40B 62.40 -6.70 69.10 47 2030 ---- 72.00B 64.30A 72.00B 64.80 -6.80 71.60 1 5 2035 ---- 74.60B 66.70A 74.60B 67.30 -7.00 74.30 1 7 2040 ---- 77.30B 69.20A 77.30B 69.80 -7.10 76.90 8 2045 ---- 80.10B 71.80A 80.10B 72.40 -7.30 79.70 31 2050 ---- 82.90B 74.40A 82.90B 75.00 -7.50 16 82.50 450 2055 ---- 85.80B 77.10A 85.80B 77.70 -7.60 85.30 200 2060 ---- 88.70B 79.80A 88.70B 80.50 -7.70 88.20 92 2065 ---- 91.70B 82.60A 91.70B 83.30 -7.90 91.20 3 2070 ---- 94.70B 85.40A 94.70B 86.20 -8.00 94.20 34 2075 90.00 97.70B 88.20A 89.90A 89.10 -8.20 3 97.30 30 2080 93.00 100.90B 91.20A 92.90A 92.10 -8.30 3 100.40 6 2085 ---- 104.00B 94.20A 104.00B 95.20 -8.30 103.50 5 2090 ---- 107.20B 97.20A 107.20B 98.30 -8.40 106.70 1 3 2095 ---- 110.50B 100.30A 110.50B 101.40 -8.60 110.00 1 2100 ---- 113.80B 103.40A 113.80B 104.60 -8.70 113.30 52 2105 ---- 117.20B 106.60A 117.20B 107.80 -8.80 116.60 4 2110 112.00 120.60B 109.80A 112.70B 111.10 -8.90 3 120.00 1 97 2115 ---- 124.00B 113.10A 123.80B 114.40 -9.10 123.50 22 2120 ---- 127.20B 116.40A 127.20B 117.80 -9.10 126.90 30 2125 ---- 130.80B 119.80A 130.70B 121.20 -9.30 130.50 3 2130 ---- 134.40B 123.20A 134.30B 124.60 -9.40 134.00 3 2135 ---- 138.00B 126.60A 138.00B 128.10 -9.50 137.60 15 2140 ---- 141.70B 130.10A 141.60B 131.70 -9.60 141.30 2145 ---- 145.40B 133.70A 145.30B 135.20 -9.70 144.90 1 2150 ---- 149.20B 137.20A 149.20B 138.90 -9.70 148.60 13 2155 ---- 152.90B 140.80A 152.90B 142.50 -9.90 152.40 2160 ---- 156.80B 144.50A 156.80B 146.20 -10.00 156.20 2165 ---- 160.60B 148.20A 160.50B 149.90 -10.10 160.00 3 2170 ---- 164.50B 151.90A 164.40B 153.70 -10.10 163.80 4 2175 ---- 168.40B 155.70A 168.30B 157.40 -10.30 167.70 1 2180 ---- 172.30B 159.40A 172.30B 161.30 -10.30 171.60 2185 ---- 176.30B 163.20A 176.20B 165.10 -10.40 175.50 2190 ---- 180.30B 167.10A 180.20B 169.00 -10.50 179.50 1 2195 ---- 184.30B 171.00A 184.20B 172.90 -10.60 183.50 2200 ---- 188.40B 174.90A 188.30B 176.90 -10.60 187.50 56 2205 ---- 192.50B 178.80A 192.50B 180.80 -10.80 191.60 2210 ---- 196.60B 182.80A 196.60B 184.90 -10.70 195.60 2215 ---- 200.70B 186.80A 200.60B 188.90 -10.80 199.70 2220 ---- 204.90B 190.80A 204.90B 192.90 -11.00 203.90 2225 ---- 209.10B 194.90A 209.10B 197.00 -11.00 208.00 3 2230 ---- 213.30B 198.90A 213.20B 201.10 -11.10 212.20 2235 ---- 217.50B 203.00A 217.40B 205.30 -11.10 216.40 2240 ---- 221.80B 207.20A 221.80B 209.40 -11.20 220.60 2245 ---- 226.00B 211.30A 226.00B 213.60 -11.20 224.80 2250 ---- 230.30B 215.50A 230.30B 217.80 -11.30 229.10 14 2255 ---- 234.70B 219.70A 234.60B 222.10 -11.20 233.30 2260 ---- 239.00B 223.90A 238.90B 226.30 -11.30 237.60 13 2265 ---- 243.40B 228.20A 243.30B 230.60 -11.40 242.00 1 2270 ---- 247.80B 232.40A 247.80B 234.90 -11.40 246.30 2 2275 ---- 252.20B 236.70A 252.20B 239.20 -11.40 250.60 3 2280 ---- 256.60B 241.00A 256.50B 243.60 -11.40 255.00 1 2285 ---- 261.00B 245.40A 260.90B 247.90 -11.50 259.40 2290 ---- 265.50B 249.70A 265.50B 252.30 -11.50 263.80 2 2300 ---- 274.40B 258.40A 274.30B 261.10 -11.60 272.70 23 2310 ---- 283.40B 267.20A 283.30B 269.90 -11.70 281.60 1 2320 ---- 292.40B 276.10A 292.40B 278.90 -11.70 290.60 5 2325 ---- 297.00B 280.50A 296.90B 283.40 -11.70 295.10 10 2330 ---- 301.50B 285.00A 301.50B 287.90 -11.70 299.60 14 2340 ---- 310.70B 294.00A 310.60B 296.90 -11.80 308.70 19 2350 ---- 319.90B 303.00A 319.80B 306.00 -11.80 317.80 21 2360 ---- 329.10B 312.10A 329.10B 315.10 -11.90 327.00 26 2370 ---- 338.40B 321.20A 338.30B 324.30 -12.00 336.30 37 2375 ---- 343.10B 325.80A 343.00B 328.90 -12.00 340.90 43 2380 ---- 347.80B 330.40A 347.80B 333.50 -12.10 345.60 25 2390 ---- 357.10B 339.60A 357.00B 342.80 -12.10 354.90 2400 ---- 366.50B 348.90A 366.40B 352.10 -12.10 364.20 98 2425 ---- 390.20B 372.30A 390.10B 375.60 -12.20 387.80 7 2450 ---- 414.00B 395.80A 413.90B 399.20 -12.30 411.50 7 2475 ---- 438.10B 419.60A 438.10B 423.00 -12.50 435.50 2 2490 ---- 451.20B 436.10A 436.10A 437.40 -12.50 449.90 2500 ---- 462.20B 443.50A 462.10B 447.00 -12.50 459.50 1 2525 ---- 486.50B 467.60A 486.40B 471.20 -12.60 483.80 2550 ---- 510.90B 491.80A 510.80B 495.40 -12.70 508.10 39 2575 ---- 535.40B 516.10A 535.40B 519.80 -12.70 532.50 2600 ---- 559.90B 540.50A 559.80B 544.30 -12.80 557.10 63 2750 ---- 708.80B 688.70A 688.70A 693.00 -12.90 705.90 3000 ---- 957.20B 940.20A 940.20A 943.00 -12.90 955.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 50 43 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 50 1300 ---- ---- ---- ---- .30 -.10 .40 178 1325 ---- ---- ---- ---- .30 -.20 .50 75 1350 ---- ---- ---- ---- .40 -.10 .50 286 1375 ---- ---- .50A .50A .40 -.20 .60 16 1400 ---- ---- .50A .50A .40 -.20 .60 4002 1410 ---- ---- .50A .50A .40 -.20 .60 1420 ---- ---- .60A .60A .50 -.20 .70 1425 ---- ---- .60A .60A .50 -.20 .70 1430 ---- ---- .60A .60A .50 -.20 .70 1440 ---- ---- .60A .60A .50 -.20 .70 1450 ---- ---- .70A .70A .50 -.30 .80 168 1460 ---- ---- .70A .70A .60 -.20 .80 1 1470 ---- ---- .70A .70A .60 -.30 .90 1475 .70 .70 .70 .70 .60 -.30 50 .90 30 1480 ---- ---- .80A .80A .60 -.30 .90 1490 ---- ---- .80A .80A .70 -.30 1.00 1500 ---- ---- .90A .90A .70 -.30 1.00 477 1505 ---- ---- .90A .90A .70 -.40 1.10 1510 ---- ---- .90A .90A .80 -.30 1.10 1515 ---- ---- 1.00A 1.00A .80 -.30 1.10 25 1520 ---- ---- 1.00A 1.00A .80 -.40 1.20 1525 ---- ---- 1.00A 1.00A .90 -.30 1.20 10 1530 ---- ---- 1.10A 1.10A .90 -.30 1.20 1535 ---- ---- 1.10A 1.10A .90 -.40 1.30 1540 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1545 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1550 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 100 2002 1555 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1560 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 431 1565 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 10 1570 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1575 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 75 1580 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 1585 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1590 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1595 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1600 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 1 90 1605 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1610 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1615 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1620 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1625 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 1630 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1635 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1640 ---- ---- 2.60A 2.60A 2.40 -.60 3.00 1645 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 7 7 1650 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 266 1655 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1660 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 1 1665 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 1670 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 1675 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 29 1680 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1685 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1690 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 1695 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 1 1700 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 1160 1705 ---- ---- 4.70A 4.70A 4.60 -.80 5.40 1710 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 1715 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 1720 ---- ---- 5.40A 5.40A 5.30 -.90 6.20 1725 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 125 1730 ---- ---- 6.00A 6.00A 5.80 -.90 6.70 1735 ---- ---- 6.20A 6.20A 6.10 -1.00 7.10 1740 ---- ---- 6.50A 6.50A 6.40 -1.00 7.40 45 1745 ---- ---- 6.80A 6.80A 6.70 -1.00 7.70 1750 ---- ---- 7.20A 7.20A 7.00 -1.10 8.10 731 1755 ---- ---- 7.50A 7.50A 7.40 -1.10 8.50 1 1760 ---- ---- 7.90A 7.90A 7.70 -1.20 8.90 1765 ---- ---- 8.20A 8.20A 8.10 -1.20 9.30 1770 ---- ---- 8.60A 8.60A 8.50 -1.20 9.70 20 21 1775 ---- ---- 9.00A 9.00A 8.90 -1.30 10.20 393 1780 ---- ---- 9.40A 9.40A 9.30 -1.40 10.70 1 2 1785 10.20 10.20 9.90A 10.90B 9.70 -1.50 7 11.20 50 1790 ---- ---- 10.30A 10.30A 10.20 -1.50 11.70 1 1795 11.50 11.50 10.80A 11.70B 10.70 -1.50 1 12.20 1 1800 ---- ---- 11.30A 11.30A 11.20 -1.60 12.80 91 1314 1805 ---- ---- 11.80A 11.80A 11.70 -1.70 13.40 1810 ---- ---- 12.40A 12.40A 12.20 -1.80 14.00 3 1815 ---- ---- 13.00A 13.00A 12.80 -1.80 14.60 1 1820 ---- ---- 13.50A 13.50A 13.40 -1.90 15.30 43 1825 ---- ---- 14.20A 14.20A 14.00 -2.00 16.00 423 1830 ---- ---- 14.80A 14.80A 14.70 -2.00 16.70 1 1835 16.20 16.20 15.50A 17.20B 15.30 -2.20 5 17.50 66 1840 ---- ---- 16.20A 16.20A 16.10 -2.20 18.30 261 1845 ---- ---- 16.90A 16.90A 16.80 -2.30 19.10 1850 ---- ---- 17.70A 17.70A 17.60 -2.40 20.00 462 1855 ---- ---- 18.50A 18.50A 18.30 -2.60 20.90 3 1860 ---- ---- 19.30A 19.30A 19.20 -2.60 21.80 1 63 1865 ---- ---- 20.20A 20.20A 20.00 -2.70 22.70 23 1870 ---- ---- 21.10A 21.10A 20.90 -2.80 23.70 242 1875 22.30 22.30 22.00A 22.00A 21.90 -2.90 25 24.80 538 1880 ---- ---- 23.00A 23.00A 22.90 -3.00 25.90 13 1885 ---- ---- 24.00A 24.00A 23.90 -3.10 27.00 118 1890 25.80 25.80 25.10A 25.10A 24.90 -3.30 7 28.20 34 1895 ---- ---- 26.20A 26.20A 26.00 -3.40 29.40 40 1900 28.10 30.70B 27.30A 27.30A 27.20 -3.40 7 30.60 2275 1905 ---- 32.00B 28.50A 32.00B 28.30 -3.60 31.90 142 1910 ---- ---- 29.70A 29.70A 29.60 -3.70 33.30 58 1915 ---- ---- 31.00A 31.00A 30.80 -3.90 34.70 6 1920 ---- 36.20B 32.30A 36.20B 32.20 -3.90 36.10 100 1925 ---- 37.70B 33.70A 37.70B 33.50 -4.10 37.60 99 1930 ---- 39.30B 35.10A 39.30B 34.90 -4.30 39.20 2 1935 ---- 40.90B 36.50A 40.90B 36.40 -4.40 40.80 1940 ---- 42.50B 38.00A 42.50B 37.90 -4.50 42.40 8 1945 40.10 44.30B 39.60A 39.60A 39.50 -4.60 1 44.10 1 1950 ---- 46.00B 41.20A 46.00B 41.10 -4.80 45.90 4 403 1955 ---- 47.80B 42.80A 47.80B 42.80 -4.90 47.70 90 1960 ---- 49.70B 44.50A 49.70B 44.50 -5.00 49.50 149 1965 ---- 51.60B 46.30A 51.60B 46.30 -5.20 51.50 5 1970 ---- 53.60B 48.00A 53.60B 48.10 -5.30 53.40 67 1975 ---- 55.60B 49.90A 55.60B 50.00 -5.40 55.40 222 1980 ---- 57.70B 51.80A 57.70B 51.90 -5.60 57.50 2 1985 ---- 59.80B 53.70A 59.80B 53.90 -5.70 59.60 11 1990 ---- 62.00B 55.70A 62.00B 55.90 -5.90 61.80 1 1995 ---- 64.30B 57.80A 64.30B 58.00 -6.00 64.00 2000 59.90 66.60B 59.90 61.20B 60.10 -6.20 7 66.30 262 2005 ---- 68.90B 62.00A 68.90B 62.30 -6.30 68.60 2010 ---- 71.30B 64.20A 71.30B 64.50 -6.50 71.00 183 2015 ---- 73.70B 66.50A 73.70B 66.80 -6.70 73.50 1 2020 ---- 76.20B 68.80A 76.20B 69.20 -6.80 76.00 5 2025 ---- 78.80B 71.20A 78.80B 71.60 -6.90 78.50 120 2030 ---- 81.40B 73.60A 81.40B 74.00 -7.10 81.10 9 2035 ---- 84.10B 76.10A 84.10B 76.50 -7.20 83.70 13 2040 ---- 86.80B 78.60A 86.80B 79.10 -7.30 86.40 17 2045 ---- 89.50B 81.20A 89.50B 81.70 -7.50 89.20 5 2050 ---- 92.40B 83.80A 92.40B 84.40 -7.60 92.00 99 2055 ---- 95.20B 86.50A 95.20B 87.10 -7.70 94.80 1 2060 ---- 98.20B 89.20A 98.10B 89.90 -7.80 97.70 47 2065 ---- 101.10B 92.00A 101.10B 92.70 -8.00 100.70 25 2070 ---- 104.10B 94.90A 104.10B 95.60 -8.10 103.70 2 2075 ---- 107.20B 97.70A 107.20B 98.50 -8.20 106.70 131 2080 ---- 110.20B 100.70A 110.20B 101.50 -8.30 109.80 155 2085 ---- 113.40B 103.60A 113.40B 104.50 -8.40 112.90 2090 ---- 116.50B 106.70A 116.50B 107.50 -8.60 116.10 1 2095 ---- 119.80B 109.80A 119.80B 110.60 -8.70 119.30 94 2100 ---- 123.00B 112.90A 123.00B 113.80 -8.80 122.60 182 2105 ---- 126.30B 116.00A 126.30B 117.00 -8.90 125.90 2110 ---- 129.70B 119.20A 129.70B 120.20 -9.00 129.20 2115 ---- 133.10B 122.50A 133.10B 123.50 -9.10 132.60 2120 ---- 136.50B 125.70A 136.20B 126.90 -9.10 136.00 1 2125 ---- 140.00B 129.10A 139.60B 130.20 -9.30 139.50 3 2130 ---- 143.20B 132.40A 132.40A 133.60 -9.40 143.00 2135 ---- 146.80B 135.80A 146.70B 137.10 -9.40 146.50 1 2140 ---- 150.40B 139.30A 139.30A 140.50 -9.60 150.10 2145 ---- 154.00B 142.70A 153.90B 144.10 -9.60 153.70 2150 ---- 157.70B 146.20A 146.20A 147.60 -9.80 157.40 3 2155 ---- 161.40B 149.80A 161.30B 151.20 -9.80 161.00 2160 ---- 165.10B 153.40A 165.10B 154.80 -9.90 164.70 2165 ---- 168.90B 157.00A 157.00A 158.50 -10.00 168.50 2170 ---- 172.70B 160.60A 172.60B 162.20 -10.00 172.20 2175 ---- 176.50B 164.30A 176.50B 165.90 -10.10 176.00 3 2180 ---- 180.40B 168.00A 168.00A 169.70 -10.20 179.90 2185 ---- 184.30B 171.80A 184.30B 173.40 -10.30 183.70 2190 ---- 188.20B 175.60A 188.10B 177.30 -10.30 187.60 2195 ---- 192.10B 179.40A 192.00B 181.10 -10.40 191.50 2200 ---- 196.10B 183.20A 183.20A 185.00 -10.50 195.50 1 2205 ---- 200.10B 187.10A 200.00B 188.90 -10.50 199.40 2210 ---- 204.10B 190.90A 204.00B 192.80 -10.60 203.40 2215 ---- 208.20B 194.90A 208.20B 196.70 -10.70 207.40 2220 ---- 212.20B 198.80A 198.80A 200.70 -10.80 211.50 2225 ---- 216.30B 202.80A 216.20B 204.70 -10.80 215.50 1 2230 ---- 220.40B 206.80A 220.40B 208.70 -10.90 219.60 2235 ---- 224.60B 210.80A 224.50B 212.80 -10.90 223.70 2240 ---- 228.70B 214.80A 228.70B 216.90 -10.90 227.80 2245 ---- 232.90B 218.90A 232.90B 221.00 -11.00 232.00 2250 ---- 237.10B 223.00A 237.10B 225.10 -11.00 236.10 2255 ---- 241.40B 227.10A 241.40B 229.20 -11.10 240.30 2260 ---- 245.60B 231.20A 245.50B 233.40 -11.10 244.50 1 2265 ---- 249.90B 235.40A 249.80B 237.60 -11.10 248.70 2270 ---- 254.20B 239.50A 254.20B 241.80 -11.20 253.00 2275 ---- 258.50B 243.70A 258.50B 246.00 -11.20 257.20 1 2280 ---- 262.80B 248.00A 262.70B 250.20 -11.30 261.50 2285 ---- 267.10B 252.20A 267.00B 254.50 -11.30 265.80 2290 ---- 271.50B 256.40A 271.40B 258.80 -11.30 270.10 2300 ---- 280.20B 265.00A 280.20B 267.40 -11.40 278.80 51 2310 ---- 289.10B 273.60A 289.10B 276.10 -11.40 287.50 2320 ---- 297.90B 282.30A 297.80B 284.80 -11.50 296.30 1 2325 ---- 302.40B 286.70A 302.30B 289.20 -11.60 300.80 9 2330 ---- 306.90B 291.00A 306.90B 293.60 -11.60 305.20 1 2340 ---- 315.80B 299.90A 315.80B 302.50 -11.60 314.10 2350 ---- 324.90B 308.70A 324.80B 311.40 -11.70 323.10 19 2360 319.80 334.00B 317.60A 323.30B 320.30 -11.80 1 332.10 2370 ---- 343.10B 326.60A 343.00B 329.40 -11.80 341.20 4 2375 ---- 347.70B 331.10A 347.70B 333.90 -11.80 345.70 25 2380 ---- 352.20B 335.60A 352.20B 338.40 -11.90 350.30 12 2390 ---- 361.50B 344.70A 361.50B 347.50 -11.90 359.40 2400 ---- 370.70B 353.80A 370.60B 356.70 -11.90 368.60 2425 ---- 394.00B 376.70A 393.90B 379.70 -12.10 391.80 2450 ---- 417.50B 399.90A 417.50B 403.00 -12.20 415.20 2475 ---- 441.10B 423.30A 441.00B 426.50 -12.20 438.70 2500 ---- 465.00B 446.90A 465.00B 450.10 -12.30 462.40 2525 ---- 488.90B 470.60A 488.80B 473.90 -12.40 486.30 2550 ---- 513.00B 494.50A 512.90B 497.90 -12.40 510.30 8 2575 ---- 537.20B 518.50A 537.10B 521.90 -12.60 534.50 2650 ---- 610.40B 591.30A 610.30B 594.80 -12.70 607.50 5 3000 ---- 956.50B 940.40A 940.40A 943.00 -12.90 955.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .30 -.20 .50 1300 ---- ---- ---- ---- .30 -.20 .50 1325 ---- ---- .50A .50A .30 -.30 .60 50 1350 .50 .50 .50 .50 .40 -.20 854 .60 605 1375 ---- ---- .60A .60A .40 -.30 .70 100 1400 ---- ---- .60A .60A .50 -.30 .80 25 1420 ---- ---- .70A .70A .50 -.40 .90 1425 ---- ---- .70A .70A .50 -.40 .90 93 93 1430 ---- ---- .70A .70A .60 -.30 .90 1440 ---- ---- .80A .80A .60 -.40 1.00 1450 ---- ---- .80A .80A .70 -.30 1.00 1460 ---- ---- .90A .90A .70 -.40 1.10 1470 ---- ---- .90A .90A .80 -.30 1.10 1475 ---- ---- 1.00A 1.00A .80 -.40 50 1.20 20 1480 ---- ---- 1.00A 1.00A .80 -.40 1.20 1490 ---- ---- 1.10A 1.10A .90 -.40 1.30 1500 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 27 1510 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1515 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1520 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1525 1.30 1.30 1.30 1.30 1.20 -.40 50 1.60 1530 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 4 1535 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1540 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1545 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1550 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1555 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 1560 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1565 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1570 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1575 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 18 1580 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1585 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1590 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 1595 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1600 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 111 1605 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1610 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1615 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 1 1620 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 1625 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 16 1630 ---- ---- 3.20A 3.20A 3.00 -.70 3.70 1635 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1640 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1645 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 1650 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 12 60 1655 ---- ---- 3.90A 3.90A 3.80 -.80 4.60 1660 ---- ---- 4.10A 4.10A 3.90 -.80 4.70 18 1665 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 1670 ---- ---- 4.50A 4.50A 4.30 -.90 5.20 1675 ---- ---- 4.70A 4.70A 4.50 -.90 5.40 1680 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 1685 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1690 ---- ---- 5.40A 5.40A 5.20 -.90 6.10 4 1695 ---- ---- 5.60A 5.60A 5.40 -.90 6.30 1700 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 50 59 1705 ---- ---- 6.20A 6.20A 5.90 -1.00 6.90 1710 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 1715 ---- ---- 6.70A 6.70A 6.50 -1.00 7.50 1720 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 1725 ---- ---- 7.30A 7.30A 7.10 -1.00 8.10 1730 ---- ---- 7.60A 7.60A 7.40 -1.10 8.50 1735 ---- ---- 8.00A 8.00A 7.80 -1.10 8.90 1740 ---- ---- 8.30A 8.30A 8.10 -1.10 9.20 1 1745 ---- ---- 8.70A 8.70A 8.50 -1.10 9.60 1750 ---- ---- 9.00A 9.00A 8.80 -1.20 10.00 420 420 1755 ---- ---- 9.40A 9.40A 9.20 -1.20 10.40 13 1760 ---- ---- 9.80A 9.80A 9.60 -1.30 10.90 1765 ---- ---- 10.30A 10.30A 10.00 -1.30 11.30 1 1770 ---- ---- 10.70A 10.70A 10.50 -1.30 11.80 1775 ---- ---- 11.10A 11.10A 10.90 -1.40 12.30 76 1780 ---- ---- 11.60A 11.60A 11.40 -1.40 12.80 2 1785 ---- ---- 12.10A 12.10A 11.90 -1.50 13.40 1 1790 ---- ---- 12.60A 12.60A 12.40 -1.50 13.90 1 1795 ---- ---- 13.10A 13.10A 12.90 -1.60 14.50 1800 13.80 13.80 13.70A 13.80 13.50 -1.60 1 15.10 362 1805 ---- ---- 14.30A 14.30A 14.00 -1.80 15.80 1 1810 ---- ---- 14.80A 14.80A 14.60 -1.80 16.40 1 1815 ---- ---- 15.50A 15.50A 15.20 -1.90 17.10 1 1820 ---- ---- 16.10A 16.10A 15.90 -1.90 17.80 1 1825 ---- ---- 16.70A 16.70A 16.50 -2.10 18.60 27 1830 ---- ---- 17.40A 17.40A 17.20 -2.10 19.30 1835 ---- ---- 18.10A 18.10A 17.90 -2.20 20.10 2 1840 ---- ---- 18.90A 18.90A 18.70 -2.20 20.90 1845 ---- ---- 19.70A 19.70A 19.40 -2.40 21.80 1 1850 ---- ---- 20.50A 20.50A 20.30 -2.40 22.70 42 1855 ---- ---- 21.30A 21.30A 21.10 -2.50 23.60 1 1860 ---- ---- 22.10A 22.10A 21.90 -2.70 24.60 1 1865 ---- ---- 23.00A 23.00A 22.80 -2.80 25.60 1 2 1870 ---- ---- 24.00A 24.00A 23.80 -2.80 26.60 2 1875 ---- ---- 24.90A 24.90A 24.70 -2.90 27.60 67 1880 ---- ---- 25.90A 25.90A 25.70 -3.00 28.70 2 1885 ---- ---- 26.90A 26.90A 26.80 -3.10 29.90 1 1890 ---- ---- 28.00A 28.00A 27.80 -3.20 31.00 1 1895 ---- ---- 29.10A 29.10A 28.90 -3.30 32.20 1 1900 ---- ---- 30.30A 30.30A 30.10 -3.40 33.50 27 1905 ---- ---- 31.40A 31.40A 31.30 -3.50 34.80 10 1910 ---- ---- 32.70A 32.70A 32.50 -3.60 36.10 29 1915 ---- ---- 33.90A 33.90A 33.70 -3.80 37.50 8 1920 ---- ---- 35.20A 35.20A 35.00 -3.90 38.90 1925 ---- ---- 36.60A 36.60A 36.40 -4.00 40.40 11 1930 ---- ---- 37.90A 37.90A 37.80 -4.10 41.90 2 1935 39.50 43.50B 39.40A 39.40A 39.20 -4.20 5 43.40 1 1940 ---- 45.10B 40.80A 45.10B 40.70 -4.30 45.00 18 1945 ---- 46.80B 42.30A 46.80B 42.20 -4.40 46.60 1 1950 ---- 48.50B 43.90A 48.50B 43.70 -4.60 48.30 90 1955 ---- 50.20B 45.40A 50.10B 45.30 -4.70 50.00 1960 ---- 52.00B 47.10A 51.90B 47.00 -4.80 51.80 1965 ---- 53.80B 48.70A 53.80B 48.70 -4.90 53.60 1970 ---- 55.70B 50.50A 55.70B 50.40 -5.10 55.50 2 2 1975 ---- 57.60B 52.20A 57.60B 52.20 -5.20 57.40 7 1980 ---- 59.60B 54.00A 59.60B 54.10 -5.30 59.40 102 1985 ---- 61.70B 55.90A 61.50B 56.00 -5.40 61.40 41 1990 ---- 63.70B 57.80A 63.70B 57.90 -5.60 63.50 7 1995 ---- 65.90B 59.90A 65.70B 59.90 -5.70 65.60 15 2000 ---- 68.00B 61.80A 68.00B 61.90 -5.90 67.80 264 2005 ---- 70.30B 64.00A 70.10B 64.00 -6.00 70.00 3 3 2010 ---- 72.50B 66.00A 72.50B 66.10 -6.20 72.30 121 2015 ---- 74.80B 68.10A 74.80B 68.30 -6.30 74.60 3 203 2020 ---- 77.10B 70.30A 77.10B 70.60 -6.40 77.00 2025 ---- 79.50B 72.50A 79.50B 72.80 -6.60 79.40 2030 ---- 82.00B 74.80A 82.00B 75.20 -6.60 81.80 8 2035 ---- 84.50B 77.30A 84.50B 77.50 -6.90 84.40 7 2040 ---- 87.10B 79.60A 87.10B 80.00 -6.90 86.90 2045 ---- 89.70B 82.10A 89.70B 82.40 -7.10 89.50 2 2050 ---- 92.40B 84.50A 92.40B 85.00 -7.20 6 92.20 52 2055 ---- 95.10B 87.10A 95.10B 87.50 -7.40 94.90 2060 ---- 97.80B 89.60A 97.80B 90.10 -7.50 97.60 2065 ---- 100.60B 92.20A 100.60B 92.80 -7.60 100.40 2070 95.80 103.40B 94.90A 97.10B 95.50 -7.70 150 103.20 1 2075 ---- 106.30B 97.70A 106.30B 98.20 -7.90 106.10 2080 ---- 109.20B 100.30A 109.20B 101.00 -8.00 109.00 1 2085 ---- 112.20B 103.10A 112.20B 103.90 -8.10 112.00 4 2090 ---- 115.20B 106.10A 115.20B 106.70 -8.30 115.00 2 2095 ---- 118.30B 109.00A 118.20B 109.70 -8.30 118.00 2100 ---- 121.30B 111.90A 121.30B 112.60 -8.50 121.10 2105 ---- 124.50B 115.00A 124.40B 115.60 -8.60 124.20 2110 ---- 127.60B 118.00A 127.60B 118.70 -8.70 127.40 2 2115 ---- 130.80B 121.10A 130.80B 121.80 -8.80 130.60 2120 ---- 134.10B 124.20A 134.10B 124.90 -8.90 133.80 1 2125 ---- 137.40B 127.30A 137.30B 128.10 -9.00 137.10 5 16 2130 ---- 140.70B 130.50A 130.50A 131.30 -9.10 140.40 2135 ---- 144.10B 133.70A 143.90B 134.60 -9.10 143.70 2140 ---- 147.50B 137.00A 147.30B 137.90 -9.20 147.10 2145 ---- 150.90B 140.20A 150.60B 141.20 -9.30 150.50 2150 ---- 154.40B 143.60A 154.40B 144.50 -9.50 154.00 2155 ---- ---- 146.90A 146.90A 148.00 -9.50 157.50 2160 ---- 161.10B 150.30A 150.30A 151.40 -9.60 161.00 1 2165 ---- 164.70B 153.80A 153.80A 154.90 -9.70 164.60 1 2170 ---- 168.30B 157.20A 157.20A 158.40 -9.80 168.20 2175 ---- 171.90B 160.70A 160.70A 161.90 -9.90 171.80 2180 ---- 175.60B 164.30A 164.30A 165.50 -9.90 175.40 2185 ---- 179.30B 167.80A 167.80A 169.10 -10.00 179.10 2190 ---- 183.00B 171.40A 171.40A 172.70 -10.10 182.80 2195 ---- 186.80B 175.10A 175.10A 176.40 -10.10 186.50 2200 ---- 190.60B 178.70A 178.70A 180.10 -10.20 190.30 2205 ---- 194.40B 182.40A 182.40A 183.80 -10.30 194.10 2210 ---- 198.30B 186.10A 186.10A 187.60 -10.30 197.90 2215 ---- 202.10B 189.90A 189.90A 191.40 -10.40 201.80 2220 ---- 206.00B 193.60A 193.60A 195.20 -10.40 205.60 2225 ---- 210.00B 197.40A 197.40A 199.00 -10.50 209.50 2230 ---- 213.90B 201.30A 201.30A 202.90 -10.50 213.40 2235 ---- 217.90B 205.10A 205.10A 206.80 -10.60 217.40 2240 ---- 221.90B 209.00A 209.00A 210.70 -10.60 221.30 2245 ---- 225.90B 212.90A 212.90A 214.60 -10.70 225.30 2250 ---- 229.90B 216.80A 216.80A 218.60 -10.70 229.30 1 2255 ---- 234.00B 220.80A 220.80A 222.60 -10.80 233.40 2260 ---- 238.10B 224.70A 224.70A 226.60 -10.80 237.40 2265 ---- 242.20B 228.70A 228.70A 230.60 -10.90 241.50 1 2270 ---- 246.30B 232.70A 232.70A 234.60 -11.00 245.60 2275 ---- 250.50B 236.80A 236.80A 238.70 -11.00 249.70 6 2280 ---- 254.60B 240.80A 240.80A 242.80 -11.00 253.80 2285 ---- 258.80B 244.90A 244.90A 246.90 -11.00 257.90 2290 ---- 263.00B 249.00A 249.00A 251.00 -11.10 262.10 2295 ---- 267.20B 253.10A 253.10A 255.20 -11.10 266.30 2300 ---- 271.50B 257.20A 257.20A 259.40 -11.10 270.50 2305 ---- 275.70B 261.40A 261.40A 263.50 -11.20 274.70 2310 ---- 280.00B 265.60A 265.60A 267.70 -11.20 278.90 2320 ---- 288.60B 274.00A 274.00A 276.20 -11.20 287.40 1 2325 ---- 292.90B 278.20A 278.20A 280.50 -11.20 291.70 1 2330 ---- 297.20B 282.40A 282.40A 284.70 -11.30 296.00 1 2340 ---- 305.90B 290.90A 290.90A 293.30 -11.40 304.70 1 2350 ---- 314.70B 299.50A 299.50A 301.90 -11.50 313.40 4 2360 ---- 323.50B 308.20A 308.20A 310.60 -11.50 322.10 2370 ---- 332.40B 316.90A 332.30B 319.40 -11.50 330.90 3 2375 ---- 336.80B 321.20A 336.70B 323.80 -11.50 335.30 1 6 2380 ---- 341.30B 325.60A 325.60A 328.20 -11.60 339.80 3 2390 ---- 350.30B 334.40A 334.40A 337.00 -11.70 348.70 2400 ---- 359.30B 343.30A 359.20B 345.90 -11.70 357.60 88 2410 ---- 368.30B 352.20A 368.30B 354.90 -11.70 366.60 2425 ---- 382.00B 365.70A 381.90B 368.40 -11.80 380.20 109 2450 ---- 405.00B 388.30A 405.00B 391.10 -11.90 403.00 5 2475 ---- 428.10B 411.10A 428.00B 414.00 -12.00 426.00 5 2500 ---- 451.50B 434.20A 451.50B 437.10 -12.20 449.30 1 2525 ---- 475.00B 457.50A 474.90B 460.50 -12.20 472.70 5 2550 ---- 498.70B 480.90A 498.60B 484.00 -12.30 496.30 2575 ---- 522.50B 504.50A 522.40B 507.60 -12.40 520.00 3 2600 ---- 546.50B 528.30A 546.40B 531.40 -12.50 543.90 2800 ---- 741.60B 722.20A 741.50B 725.90 -12.70 738.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 110 .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 19 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- .30A .30A .20 -.20 .40 1140 ---- ---- .30A .30A .20 -.20 .40 1150 .30 .30 .30 .30 .20 -.20 43 .40 3 1160 ---- ---- ---- ---- .20 -.20 .40 2 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .30 -.10 .40 3 1185 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .30 -.10 .40 1 1195 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- .30A .30A .30 -.10 402 .40 3 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- .40A .40A .30 -.20 .50 1235 ---- ---- .40A .40A .30 -.20 .50 1240 ---- ---- .40A .40A .30 -.20 .50 1 1 1245 ---- ---- .40A .40A .30 -.20 .50 1250 .40 .40 .40 .40 .30 -.20 2 .50 137 1255 ---- ---- .40A .40A .30 -.20 .50 1260 ---- ---- .40A .40A .30 -.20 .50 1 1265 ---- ---- .40A .40A .30 -.20 .50 1270 ---- ---- .40A .40A .40 -.10 .50 1275 ---- ---- .40A .40A .40 -.10 .50 85 1280 ---- ---- .40A .40A .40 -.10 .50 3 1285 ---- ---- .40A .40A .40 -.10 .50 1290 ---- ---- .40A .40A .40 -.10 .50 1295 ---- ---- .40A .40A .40 -.20 .60 1300 ---- ---- .40A .40A .40 -.20 .60 230 1305 ---- ---- .50A .50A .40 -.20 .60 1310 ---- ---- .50A .50A .40 -.20 .60 1315 ---- ---- .50A .50A .40 -.20 .60 1320 ---- ---- .50A .50A .40 -.20 .60 1325 ---- ---- .50A .50A .40 -.20 .60 701 1330 ---- ---- .50A .50A .50 -.10 .60 1335 ---- ---- .50A .50A .50 -.20 .70 1340 ---- ---- .50A .50A .50 -.20 .70 1345 ---- ---- .50A .50A .50 -.20 .70 1350 ---- ---- .50A .50A .50 -.20 .70 2002 1355 ---- ---- .60A .60A .50 -.20 .70 1360 ---- ---- .60A .60A .50 -.20 .70 1365 ---- ---- .60A .60A .50 -.30 .80 1370 ---- ---- .60A .60A .60 -.20 .80 1375 ---- ---- .60A .60A .60 -.20 .80 700 1380 ---- ---- .60A .60A .60 -.20 .80 1 1385 ---- ---- .60A .60A .60 -.30 .90 1390 ---- ---- .70A .70A .60 -.30 .90 1395 ---- ---- .70A .70A .60 -.30 .90 1400 .70 .70 .70 .70 .70 -.20 365 .90 169 1405 ---- ---- .70A .70A .70 -.30 1.00 1410 ---- ---- .80A .80A .70 -.30 1.00 1415 ---- ---- .90A .90A .70 -.30 1.00 1420 ---- ---- .90A .90A .80 -.30 1.10 1425 ---- ---- .90A .90A .80 -.30 1.10 1430 ---- ---- .90A .90A .80 -.30 1.10 1435 ---- ---- 1.00A 1.00A .80 -.40 1.20 1440 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 501 1445 ---- ---- 1.00A 1.00A .90 -.40 1.30 1450 ---- ---- 1.10A 1.10A .90 -.40 110 1.30 1261 1455 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1460 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1465 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 71 1470 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 4 1475 ---- ---- 1.30A 1.30A 1.10 -.50 1.60 1480 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1485 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 1490 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1495 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1500 1.40 1.40 1.30 1.30 1.40 -.50 1000 1.90 1335 1505 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1510 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 25 1515 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1520 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1525 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1530 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1535 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1 1540 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 3 1545 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1550 2.20 2.20 2.10 2.10 2.20 -.50 250 2.70 748 1555 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1560 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1565 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1570 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 3 1575 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 563 510 1580 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1 1585 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 1590 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 5 1595 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 1600 ---- ---- 3.50A 3.50A 3.40 -.70 313 4.10 1056 1605 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1610 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 1615 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 1620 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 1625 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 211 1630 ---- ---- 4.60A 4.60A 4.40 -.80 5.20 43 1635 ---- ---- 4.80A 4.80A 4.60 -.80 5.40 1640 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1 1645 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1650 5.80 5.80 5.40A 5.40A 5.30 -.80 20 6.10 473 1655 ---- ---- 5.70A 5.70A 5.50 -.80 6.30 1 1660 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 103 1665 ---- ---- 6.20A 6.20A 6.00 -.80 6.80 1670 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 35 1675 ---- ---- 6.80A 6.80A 6.50 -.90 7.40 60 1680 ---- ---- 7.10A 7.10A 6.80 -.90 7.70 1685 ---- ---- 7.40A 7.40A 7.10 -.90 8.00 1690 ---- ---- 7.70A 7.70A 7.40 -.90 8.30 1695 ---- ---- 8.00A 8.00A 7.70 -1.00 8.70 2 1700 ---- ---- 8.20A 8.20A 8.00 -1.00 3 9.00 21 2823 1705 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 4 1710 9.30 9.30 8.90A 8.90A 8.70 -1.10 5 9.80 108 1715 ---- ---- 9.40A 9.40A 9.10 -1.10 10.20 2 1720 ---- ---- 9.70A 9.70A 9.40 -1.20 10.60 3 1725 ---- ---- 10.10A 10.10A 9.80 -1.20 11.00 280 282 1730 ---- ---- 10.30A 10.30A 10.20 -1.20 11.40 7 1735 ---- ---- 10.90A 10.90A 10.60 -1.30 11.90 3 1740 ---- ---- 11.30A 11.30A 11.10 -1.30 12.40 1001 1745 ---- ---- 11.80A 11.80A 11.50 -1.40 12.90 1 1750 12.70 12.70 12.20A 12.20A 12.00 -1.40 292 13.40 42 903 1755 ---- ---- 12.70A 12.70A 12.50 -1.40 13.90 1760 ---- ---- 13.20A 13.20A 12.90 -1.50 14.40 6 1765 ---- ---- 13.70A 13.70A 13.50 -1.50 15.00 150 1770 ---- ---- 14.30A 14.30A 14.00 -1.60 15.60 33 1775 ---- ---- 14.80A 14.80A 14.50 -1.70 16.20 573 1780 ---- ---- 15.40A 15.40A 15.10 -1.70 16.80 9 1785 ---- ---- 16.00A 16.00A 15.70 -1.80 17.50 1 1790 ---- ---- 16.60A 16.60A 16.30 -1.90 18.20 1 1795 ---- ---- 17.20A 17.20A 16.90 -1.90 18.80 34 1800 ---- ---- 17.90A 17.90A 17.60 -2.00 19.60 103 2425 1805 ---- ---- 18.60A 18.60A 18.30 -2.00 20.30 9 1810 ---- ---- 19.30A 19.30A 19.00 -2.10 21.10 1815 ---- ---- 20.00A 20.00A 19.70 -2.20 21.90 25 1820 ---- ---- 20.70A 20.70A 20.50 -2.20 22.70 1 1825 21.50 21.50 21.50 21.50 21.20 -2.40 1 23.60 114 1830 ---- ---- 22.30A 22.30A 22.00 -2.40 24.40 8 1835 ---- ---- 23.10A 23.10A 22.90 -2.40 25.30 31 1840 ---- ---- 24.00A 24.00A 23.70 -2.60 26.30 6 1845 ---- ---- 24.90A 24.90A 24.60 -2.70 27.30 1 1850 ---- ---- 25.80A 25.80A 25.60 -2.70 18 28.30 2 489 1855 ---- ---- 26.80A 26.80A 26.50 -2.80 29.30 3 1860 ---- ---- 27.70A 27.70A 27.50 -2.90 30.40 75 1865 ---- ---- 28.80A 28.80A 28.50 -3.00 31.50 75 1870 ---- ---- 29.80A 29.80A 29.60 -3.00 32.60 206 1875 ---- ---- 30.90A 30.90A 30.60 -3.20 33.80 453 1880 ---- ---- 32.00A 32.00A 31.80 -3.20 35.00 170 1885 ---- ---- 33.20A 33.20A 32.90 -3.40 36.30 11 1890 ---- ---- 34.30A 34.30A 34.10 -3.40 37.50 2 1895 ---- ---- 35.60A 35.60A 35.30 -3.60 38.90 10 1900 ---- 40.30B 36.80A 40.30B 36.60 -3.60 131 40.20 20 3275 1905 ---- ---- 38.10A 38.10A 37.90 -3.80 41.70 10 1910 ---- ---- 39.50A 39.50A 39.20 -3.90 43.10 50 1915 ---- ---- 40.80A 40.80A 40.60 -4.00 44.60 1920 ---- 46.20B 42.30A 46.20B 42.00 -4.10 46.10 3 1925 ---- ---- 43.70A 43.70A 43.50 -4.20 47.70 159 1930 ---- 49.40B 45.20A 45.20A 45.00 -4.30 49.30 1935 ---- ---- 46.80A 46.80A 46.50 -4.50 51.00 5 1940 ---- ---- 48.30A 48.30A 48.10 -4.60 52.70 75 1945 ---- ---- 50.00A 50.00A 49.70 -4.70 54.40 288 1950 ---- 56.30B 51.50A 56.30B 51.30 -4.90 25 56.20 266 1955 ---- ---- 53.30A 53.30A 53.10 -5.00 58.10 9 13 1960 ---- 60.00B 55.00A 55.00A 54.80 -5.10 59.90 1 1965 ---- ---- 56.80A 56.80A 56.60 -5.30 61.90 5 1 1970 ---- 63.90B 58.60A 58.60A 58.40 -5.40 63.80 88 1975 ---- 65.90B 60.50A 60.50A 60.30 -5.50 65.80 252 1980 ---- ---- 62.40A 62.40A 62.20 -5.70 67.90 14 1985 ---- ---- 64.30A 64.30A 64.20 -5.80 70.00 21 1990 ---- 72.20B 66.30A 66.30A 66.20 -5.90 72.10 63 1995 ---- 74.40B 68.30A 68.30A 68.30 -6.00 74.30 6 2000 76.60 76.60 70.20A 70.20A 70.40 -6.10 1 76.50 1023 2005 ---- ---- 72.50A 72.50A 72.50 -6.30 78.80 215 2010 ---- 81.20B 74.70A 74.70A 74.70 -6.40 81.10 1 12 2015 ---- 83.50B 76.90A 83.50B 76.90 -6.50 83.40 21 2020 ---- 86.00B 79.10A 79.10A 79.20 -6.60 85.80 3 4 2025 ---- 88.40B 81.40A 81.40A 81.50 -6.80 88.30 2030 84.70 90.90B 83.80A 85.00B 83.90 -6.90 25 90.80 19 2035 ---- 93.40B 86.10A 93.40B 86.30 -7.00 93.30 160 2040 ---- 96.00B 88.60A 88.60A 88.80 -7.10 95.90 90 2045 ---- 98.60B 91.00A 98.60B 91.30 -7.20 98.50 11 2050 ---- 101.40B 93.50A 101.40B 93.80 -7.30 101.10 39 296 2055 ---- 104.00B 96.10A 96.10A 96.40 -7.40 103.80 5 2060 ---- 106.70B 98.70A 106.70B 99.10 -7.40 38 106.50 63 2065 ---- 109.60B 101.30A 101.30A 101.70 -7.60 109.30 3 2070 ---- 112.40B 104.00A 104.00A 104.40 -7.80 112.20 17 2075 ---- 115.30B 106.70A 106.70A 107.20 -7.80 19 115.00 130 2080 ---- 118.20B 109.50A 109.50A 110.00 -7.90 10 117.90 2085 ---- 121.10B 112.30A 121.10B 112.80 -8.10 120.90 36 2090 ---- 124.10B 115.10A 115.10A 115.70 -8.20 123.90 39 2095 ---- 127.20B 118.00A 118.00A 118.60 -8.30 126.90 2100 ---- 130.30B 120.90A 130.30B 121.60 -8.30 129.90 439 2105 ---- 133.40B 123.90A 123.90A 124.60 -8.40 133.00 2110 ---- 136.50B 126.90A 126.90A 127.60 -8.60 136.20 2115 ---- 139.70B 130.00A 130.00A 130.70 -8.70 139.40 2120 ---- 142.90B 133.00A 142.70B 133.80 -8.80 142.60 6 2125 ---- 146.10B 136.20A 136.20A 137.00 -8.80 145.80 2130 ---- 149.50B 139.30A 139.30A 140.10 -9.00 149.10 2135 ---- 152.80B 142.50A 142.50A 143.40 -9.00 152.40 2140 ---- 156.10B 145.70A 155.90B 146.60 -9.20 155.80 2145 ---- 159.50B 149.00A 149.00A 149.90 -9.30 159.20 2150 ---- 162.90B 152.30A 162.90B 153.20 -9.40 162.60 2 2155 ---- 166.40B 155.60A 155.60A 156.60 -9.40 166.00 2160 ---- 169.90B 159.00A 159.00A 160.00 -9.50 169.50 2165 ---- ---- 162.40A 162.40A 163.40 -9.60 173.00 2170 ---- ---- 165.80A 165.80A 166.90 -9.70 176.60 1 2175 ---- ---- 169.20A 169.20A 170.40 -9.80 180.20 2180 ---- ---- 172.70A 172.70A 173.90 -9.90 183.80 2185 ---- 187.50B 176.30A 176.30A 177.50 -9.90 187.40 2190 ---- 191.20B 179.80A 179.80A 181.10 -9.90 191.00 1 2195 ---- 194.90B 183.40A 183.40A 184.70 -10.00 194.70 2200 ---- 198.60B 187.00A 187.00A 188.30 -10.10 198.40 57 2205 ---- 202.40B 190.60A 190.60A 192.00 -10.20 202.20 2210 ---- 206.20B 194.30A 194.30A 195.70 -10.20 205.90 2215 ---- 210.00B 198.00A 198.00A 199.50 -10.20 209.70 2220 ---- 213.80B 201.70A 201.70A 203.20 -10.30 213.50 2225 ---- 217.70B 205.50A 205.50A 207.00 -10.40 217.40 2230 ---- 221.60B 209.20A 209.20A 210.80 -10.40 221.20 2235 ---- 225.50B 213.00A 213.00A 214.70 -10.40 225.10 2240 ---- 229.40B 216.90A 216.90A 218.50 -10.50 229.00 2245 ---- 233.40B 220.70A 220.70A 222.40 -10.50 232.90 2250 ---- 237.40B 224.60A 224.60A 226.30 -10.60 236.90 1 2255 ---- 241.30B 228.50A 228.50A 230.20 -10.70 240.90 2260 ---- 245.40B 232.40A 232.40A 234.20 -10.60 244.80 2265 ---- 249.40B 236.30A 236.30A 238.20 -10.70 248.90 2270 ---- 253.50B 240.30A 240.30A 242.20 -10.70 252.90 2275 ---- 257.50B 244.20A 244.20A 246.20 -10.70 256.90 2280 ---- 261.60B 248.20A 248.20A 250.20 -10.80 261.00 2285 ---- 265.70B 252.20A 252.20A 254.20 -10.90 265.10 2290 ---- 269.90B 256.30A 256.30A 258.30 -10.90 269.20 2295 ---- 274.00B 260.30A 260.30A 262.40 -10.90 273.30 2300 ---- 278.20B 264.40A 264.40A 266.50 -10.90 277.40 3 50 2305 ---- 282.30B 268.50A 268.50A 270.60 -11.00 281.60 2310 ---- 286.50B 272.60A 272.60A 274.70 -11.00 285.70 2315 ---- 290.80B 276.70A 276.70A 278.90 -11.00 289.90 2320 ---- 295.00B 280.80A 280.80A 283.00 -11.10 294.10 2325 ---- 299.20B 285.00A 285.00A 287.20 -11.10 298.30 4 2330 ---- 303.50B 289.10A 289.10A 291.40 -11.10 302.50 2335 ---- 307.80B 293.30A 293.30A 295.60 -11.20 306.80 2340 ---- 312.10B 297.50A 297.50A 299.80 -11.20 311.00 2345 ---- 316.40B 301.70A 301.70A 304.10 -11.20 315.30 2350 ---- 320.70B 306.00A 306.00A 308.30 -11.30 319.60 2 2360 ---- 329.30B 314.50A 314.50A 316.90 -11.30 328.20 2370 ---- 338.00B 323.00A 323.00A 325.50 -11.30 336.80 1 2375 ---- 342.40B 327.30A 327.30A 329.80 -11.40 341.20 29 2380 ---- 346.80B 331.60A 331.60A 334.10 -11.40 345.50 2390 ---- 355.60B 340.30A 340.30A 342.80 -11.50 354.30 2400 ---- 364.50B 349.00A 349.00A 351.60 -11.50 363.10 1 2410 ---- 373.40B 357.70A 357.70A 360.40 -11.50 371.90 2420 ---- 382.30B 366.50A 366.50A 369.20 -11.60 380.80 2 2425 ---- 386.80B 371.00A 371.00A 373.60 -11.70 385.30 6 2430 ---- 391.30B 375.40A 375.40A 378.10 -11.70 389.80 2 2440 ---- 400.40B 384.30A 400.40B 387.00 -11.70 398.70 8 2450 ---- 409.40B 393.20A 409.30B 396.00 -11.70 407.70 76 2475 ---- 432.30B 415.80A 432.20B 418.60 -11.80 430.40 4 2490 ---- 446.10B 429.40A 446.00B 432.20 -12.00 444.20 2500 ---- 455.40B 438.60A 455.40B 441.40 -12.00 453.40 91 2525 ---- 478.60B 461.50A 478.50B 464.40 -12.10 476.50 2550 ---- 501.90B 484.60A 501.90B 487.60 -12.10 499.70 1 2575 ---- 525.50B 507.90A 525.40B 510.90 -12.30 523.20 3 2600 ---- 549.20B 531.40A 549.20B 534.50 -12.30 546.80 54 2625 ---- 573.00B 555.00A 572.90B 558.10 -12.40 570.50 2650 ---- 597.00B 578.80A 597.00B 582.00 -12.40 594.40 2700 ---- 645.20B 626.70A 645.20B 629.90 -12.50 642.40 1 2750 ---- 693.80B 675.00A 693.80B 678.30 -12.60 690.90 2800 ---- 742.60B 723.60A 742.50B 727.10 -12.60 739.70 1 2900 ---- 841.20B 821.70A 841.10B 825.50 -12.80 838.30 3000 ---- 940.70B 920.60A 920.60A 925.00 -12.80 937.80 3100 ---- ---- ---- 1023.00A 1025.00 ---- ---- 3200 ---- ---- 1122.90A 1122.90A 1125.00 -12.80 1137.80 3400 ---- ---- ---- 1322.80A 1325.00 ---- ---- 3600 ---- ---- ---- 1522.60A 1525.00 ---- ---- 3800 ---- ---- ---- 1722.60A 1725.00 ---- ---- 4000 ---- ---- 1922.50A 1922.50A 1925.00 -12.80 1937.80 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 .60 .60 .60 .60 .30 -.30 14 .60 10 1275 ---- ---- ---- ---- .40 -.20 .60 1300 ---- ---- .60A .60A .50 -.20 .70 25 1325 ---- ---- .70A .70A .50 -.30 .80 1350 .80 .80 .80 .80 .60 -.40 93 1.00 52 1375 .80 .80 .80 .80 .80 -.30 50 1.10 1400 ---- ---- 1.00A 1.00A .90 -.40 1.30 1425 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 3 1430 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1440 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 1450 ---- ---- 1.40A 1.40A 1.20 -.60 1.80 2 1460 ---- ---- 1.50A 1.50A 1.30 -.60 1.90 1 1470 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 1475 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 1480 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1 1490 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 1500 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 1 1510 ---- ---- 2.10A 2.10A 1.90 -.70 2.60 1 1520 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 1525 ---- ---- 2.40A 2.40A 2.20 -.70 2.90 1530 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 1535 ---- ---- 2.60A 2.60A 2.40 -.70 3.10 1540 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 1545 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 1550 ---- ---- 2.90A 2.90A 2.70 -.80 3.50 1555 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 1560 ---- ---- 3.20A 3.20A 2.90 -.80 3.70 1565 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1570 ---- ---- 3.40A 3.40A 3.20 -.80 4.00 10 1575 ---- ---- 3.60A 3.60A 3.30 -.80 4.10 1580 ---- ---- 3.70A 3.70A 3.50 -.80 4.30 1585 ---- ---- 3.90A 3.90A 3.70 -.80 4.50 1590 ---- ---- 4.10A 4.10A 3.80 -.80 4.60 1 1595 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 1600 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 1605 ---- ---- 4.60A 4.60A 4.40 -.80 5.20 1610 ---- ---- 4.80A 4.80A 4.50 -.90 5.40 1615 ---- ---- 5.00A 5.00A 4.70 -.90 5.60 1620 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1625 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1630 ---- ---- 5.60A 5.60A 5.40 -.90 6.30 1635 ---- ---- 5.90A 5.90A 5.60 -.90 6.50 1640 ---- ---- 6.10A 6.10A 5.90 -.80 6.70 1645 ---- ---- 6.40A 6.40A 6.10 -.90 7.00 1650 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1655 ---- ---- 6.90A 6.90A 6.60 -.90 7.50 1660 ---- ---- 7.20A 7.20A 6.90 -.90 7.80 1665 ---- ---- 7.50A 7.50A 7.20 -.90 8.10 1670 ---- ---- 7.80A 7.80A 7.50 -.90 8.40 1675 ---- ---- 8.10A 8.10A 7.80 -.90 8.70 1680 ---- ---- 8.40A 8.40A 8.10 -1.00 9.10 1685 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 1690 ---- ---- 9.00A 9.00A 8.70 -1.10 9.80 1695 ---- ---- 9.40A 9.40A 9.10 -1.00 10.10 1 1700 10.50 10.50 9.70A 9.70A 9.40 -1.10 3 10.50 12 1705 ---- ---- 10.10A 10.10A 9.80 -1.10 10.90 1710 ---- ---- 10.40A 10.40A 10.20 -1.10 11.30 1715 ---- ---- 10.80A 10.80A 10.50 -1.20 11.70 1 1720 ---- ---- 11.20A 11.20A 10.90 -1.30 12.20 1725 ---- ---- 11.60A 11.60A 11.40 -1.20 12.60 1730 ---- ---- 12.10A 12.10A 11.80 -1.30 13.10 1735 ---- ---- 12.50A 12.50A 12.20 -1.40 13.60 1740 ---- ---- 13.00A 13.00A 12.70 -1.40 14.10 1745 ---- ---- 13.40A 13.40A 13.10 -1.50 14.60 1750 ---- ---- 13.90A 13.90A 13.60 -1.50 15.10 22 1755 ---- ---- 14.40A 14.40A 14.10 -1.60 15.70 1760 ---- ---- 14.90A 14.90A 14.60 -1.60 16.20 1765 ---- ---- 15.50A 15.50A 15.10 -1.70 16.80 1770 ---- ---- 16.00A 16.00A 15.70 -1.70 17.40 1775 ---- ---- 16.60A 16.60A 16.30 -1.70 18.00 1780 ---- ---- 17.20A 17.20A 16.80 -1.90 18.70 1 1785 ---- ---- 17.80A 17.80A 17.40 -2.00 19.40 1 1790 ---- ---- 18.40A 18.40A 18.10 -2.00 20.10 2 1795 ---- ---- 19.10A 19.10A 18.70 -2.10 20.80 1800 ---- ---- 19.70A 19.70A 19.40 -2.10 21.50 2 1805 ---- ---- 20.40A 20.40A 20.10 -2.20 22.30 1 1810 ---- ---- 21.10A 21.10A 20.80 -2.30 23.10 2 1815 ---- ---- 21.90A 21.90A 21.50 -2.40 23.90 1820 ---- ---- 22.60A 22.60A 22.30 -2.40 24.70 1825 ---- ---- 23.40A 23.40A 23.10 -2.50 25.60 250 1830 ---- ---- 24.30A 24.30A 23.90 -2.60 26.50 25 1835 ---- ---- 25.10A 25.10A 24.70 -2.70 27.40 1 1840 ---- ---- 26.00A 26.00A 25.60 -2.80 28.40 7 1845 ---- ---- 26.90A 26.90A 26.50 -2.80 29.30 1850 ---- ---- 27.80A 27.80A 27.40 -2.90 30.30 62 1855 ---- ---- 28.80A 28.80A 28.40 -3.00 31.40 1860 ---- ---- 29.70A 29.70A 29.40 -3.00 32.40 1865 ---- ---- 30.80A 30.80A 30.40 -3.20 33.60 1870 ---- ---- 31.80A 31.80A 31.40 -3.30 34.70 1875 ---- ---- 32.90A 32.90A 32.50 -3.40 35.90 1880 ---- ---- 34.00A 34.00A 33.60 -3.50 37.10 1885 ---- ---- 35.10A 35.10A 34.80 -3.50 38.30 1890 ---- ---- 36.30A 36.30A 36.00 -3.60 39.60 1 1895 ---- ---- 37.50A 37.50A 37.20 -3.70 40.90 1900 ---- ---- 38.80A 38.80A 38.40 -3.80 42.20 1905 ---- ---- 40.10A 40.10A 39.70 -3.90 43.60 1910 ---- ---- 41.40A 41.40A 41.10 -3.90 45.00 1 1915 ---- ---- 42.70A 42.70A 42.40 -4.10 46.50 1920 ---- ---- 44.10A 44.10A 43.80 -4.10 47.90 1 1925 ---- ---- 45.50A 45.50A 45.30 -4.20 49.50 1930 ---- ---- 47.00A 47.00A 46.70 -4.40 51.10 1935 ---- ---- 48.50A 48.50A 48.20 -4.50 52.70 1940 ---- ---- 50.00A 50.00A 49.80 -4.50 54.30 1945 ---- ---- 51.60A 51.60A 51.40 -4.60 56.00 1 1950 ---- ---- 53.20A 53.20A 53.00 -4.70 57.70 105 1955 ---- ---- 54.90A 54.90A 54.60 -4.90 59.50 1960 ---- ---- 56.50A 56.50A 56.30 -5.00 61.30 1965 ---- ---- 58.30A 58.30A 58.10 -5.10 63.20 1 1970 ---- ---- 60.00A 60.00A 59.90 -5.10 65.00 1975 ---- ---- 61.80A 61.80A 61.70 -5.30 67.00 1980 ---- ---- 63.70A 63.70A 63.50 -5.40 68.90 1985 ---- ---- 65.60A 65.60A 65.40 -5.60 71.00 1 1990 ---- ---- 67.50A 67.50A 67.30 -5.70 73.00 1995 ---- ---- 69.40A 69.40A 69.30 -5.80 75.10 2000 ---- ---- 71.50A 71.50A 71.30 -5.90 77.20 201 2005 ---- ---- 73.50A 73.50A 73.40 -6.00 79.40 2010 ---- ---- 75.60A 75.60A 75.50 -6.10 81.60 2015 ---- ---- 77.70A 77.70A 77.60 -6.30 83.90 2020 ---- ---- 79.80A 79.80A 79.80 -6.40 86.20 2025 ---- ---- 82.00A 82.00A 82.00 -6.50 88.50 2030 ---- ---- 84.30A 84.30A 84.30 -6.60 90.90 2035 ---- ---- 86.60A 86.60A 86.60 -6.70 93.30 2040 ---- ---- 88.90A 88.90A 88.90 -6.90 95.80 1 2045 ---- ---- 91.20A 91.20A 91.30 -7.00 98.30 2050 ---- ---- 93.60A 93.60A 93.70 -7.10 100.80 138 2055 ---- ---- 96.10A 96.10A 96.20 -7.20 103.40 2060 ---- ---- 98.50A 98.50A 98.70 -7.30 106.00 30 2065 ---- ---- 101.10A 101.10A 101.20 -7.40 108.60 2070 ---- ---- 103.60A 103.60A 103.80 -7.50 111.30 2075 ---- ---- 106.20A 106.20A 106.40 -7.70 114.10 2080 ---- ---- 108.80A 108.80A 109.10 -7.70 116.80 2085 ---- ---- 111.50A 111.50A 111.80 -7.90 119.70 2090 ---- ---- 114.20A 114.20A 114.60 -7.90 122.50 2095 ---- ---- 117.00A 117.00A 117.30 -8.10 125.40 2100 ---- ---- 119.80A 119.80A 120.20 -8.10 128.30 5 2105 ---- ---- 122.60A 122.60A 123.00 -8.30 131.30 2110 ---- ---- 125.50A 125.50A 125.90 -8.40 134.30 2115 ---- ---- 128.40A 128.40A 128.90 -8.40 137.30 2120 ---- ---- 131.30A 131.30A 131.80 -8.60 140.40 2125 ---- ---- 134.30A 134.30A 134.90 -8.60 143.50 2130 ---- ---- 137.30A 137.30A 137.90 -8.70 146.60 2135 ---- ---- 140.30A 140.30A 141.00 -8.80 149.80 2140 ---- ---- 143.40A 143.40A 144.10 -8.90 153.00 2145 ---- ---- 146.50A 146.50A 147.30 -8.90 156.20 2150 ---- ---- 149.70A 149.70A 150.40 -9.10 159.50 2155 ---- ---- 152.90A 152.90A 153.70 -9.10 162.80 2160 ---- ---- 156.10A 156.10A 156.90 -9.20 166.10 2165 ---- ---- 159.30A 159.30A 160.20 -9.30 169.50 2170 ---- ---- 162.60A 162.60A 163.50 -9.40 172.90 2175 ---- ---- 165.90A 165.90A 166.90 -9.40 176.30 2180 ---- ---- 169.30A 169.30A 170.30 -9.50 179.80 2185 ---- ---- 172.60A 172.60A 173.70 -9.50 183.20 2190 ---- ---- 176.00A 176.00A 177.10 -9.60 186.70 2195 ---- ---- 179.50A 179.50A 180.60 -9.70 190.30 2200 ---- ---- 182.90A 182.90A 184.10 -9.70 193.80 2205 ---- ---- 186.40A 186.40A 187.60 -9.80 197.40 2210 ---- ---- 190.00A 190.00A 191.20 -9.80 201.00 2215 ---- ---- 193.50A 193.50A 194.80 -9.90 204.70 2220 ---- ---- 197.10A 197.10A 198.40 -9.90 208.30 2225 ---- ---- 200.70A 200.70A 202.00 -10.00 212.00 2230 ---- ---- 204.30A 204.30A 205.70 -10.00 215.70 2235 ---- ---- 208.00A 208.00A 209.40 -10.10 219.50 2240 ---- 223.30B 211.60A 211.60A 213.10 -10.10 223.20 2245 ---- 227.10B 215.30A 215.30A 216.80 -10.20 227.00 2250 ---- 230.90B 219.10A 219.10A 220.60 -10.20 230.80 2255 ---- 234.80B 222.80A 222.80A 224.30 -10.40 234.70 2260 ---- 238.70B 226.60A 226.60A 228.10 -10.40 238.50 2265 ---- 242.60B 230.40A 230.40A 232.00 -10.40 242.40 2270 ---- 246.50B 234.20A 234.20A 235.80 -10.50 246.30 2275 ---- 250.40B 238.00A 238.00A 239.70 -10.50 250.20 2280 ---- 254.40B 241.90A 241.90A 243.60 -10.50 254.10 2285 ---- 258.40B 245.80A 245.80A 247.50 -10.60 258.10 2290 ---- 262.40B 249.70A 249.70A 251.40 -10.60 262.00 2295 ---- 266.40B 253.60A 253.60A 255.40 -10.60 266.00 2300 ---- 270.40B 257.50A 257.50A 259.30 -10.70 270.00 1 2305 ---- 274.50B 261.50A 261.50A 263.30 -10.70 274.00 2310 ---- 278.50B 265.50A 265.50A 267.30 -10.80 278.10 2315 ---- 282.60B 269.40A 269.40A 271.30 -10.80 282.10 2320 ---- 286.70B 273.50A 273.50A 275.40 -10.80 286.20 2325 ---- 290.90B 277.50A 277.50A 279.40 -10.90 290.30 2330 ---- 295.00B 281.50A 281.50A 283.50 -10.90 294.40 2340 ---- 303.30B 289.70A 289.70A 291.70 -11.00 302.70 2350 ---- 311.70B 297.90A 297.90A 300.00 -11.00 311.00 1 2360 ---- 320.10B 306.20A 306.20A 308.30 -11.10 319.40 2370 ---- 328.60B 314.50A 314.50A 316.70 -11.10 327.80 2375 ---- 332.90B 318.70A 318.70A 320.90 -11.10 332.00 2380 ---- 337.20B 322.90A 322.90A 325.10 -11.20 336.30 2390 ---- 345.80B 331.40A 331.40A 333.60 -11.20 344.80 2400 ---- 354.50B 339.90A 339.90A 342.10 -11.30 353.40 1 2410 ---- 363.20B 348.40A 348.40A 350.70 -11.40 362.10 2420 ---- 371.90B 357.00A 357.00A 359.40 -11.30 370.70 2425 ---- 376.30B 361.30A 361.30A 363.70 -11.40 375.10 2450 ---- 398.50B 383.10A 383.10A 385.60 -11.50 397.10 15 2475 ---- 420.90B 405.20A 405.20A 407.70 -11.60 419.30 2500 ---- 443.50B 427.50A 427.50A 430.10 -11.60 441.70 33 2525 ---- 466.30B 450.00A 450.00A 452.70 -11.70 464.40 1 2550 ---- 489.30B 472.80A 472.80A 475.50 -11.80 487.30 2575 ---- 512.50B 495.70A 512.40B 498.50 -11.80 510.30 2600 ---- 535.80B 518.90A 535.70B 521.60 -12.00 533.60 3 2700 ---- 630.60B 612.80A 630.50B 615.80 -12.20 628.00 12 3000 ---- ---- ---- 904.40A 908.10 ---- ---- 3500 ---- ---- ---- 1408.70A 1407.80 ---- ---- 4000 ---- ---- ---- 1909.70A 1907.80 ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.20 .70 2 1275 ---- ---- .70A .70A .50 -.30 .80 37 1300 ---- ---- .80A .80A .60 -.30 .90 1325 ---- ---- .90A .90A .80 -.30 1.10 1 1350 ---- ---- 1.00A 1.00A .90 -.30 1.20 1375 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1400 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1425 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1430 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1440 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1450 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1460 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1 1470 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1475 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 1480 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 1 1490 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 2 1500 ---- ---- 2.70A 2.70A 2.50 -.60 3.10 2 1510 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 3 1520 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 1525 ---- ---- 3.20A 3.20A 3.00 -.70 3.70 1530 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1535 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1540 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 2 1545 ---- ---- 3.80A 3.80A 3.50 -.80 4.30 1550 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 3 1555 ---- ---- 4.10A 4.10A 3.80 -.80 4.60 1560 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 4 1565 ---- ---- 4.40A 4.40A 4.20 -.70 4.90 1570 ---- ---- 4.60A 4.60A 4.30 -.80 5.10 1575 ---- ---- 4.80A 4.80A 4.50 -.80 5.30 1580 ---- ---- 4.90A 4.90A 4.70 -.80 5.50 1585 ---- ---- 5.10A 5.10A 4.90 -.80 5.70 1590 ---- ---- 5.40A 5.40A 5.10 -.80 5.90 1595 ---- ---- 5.60A 5.60A 5.30 -.80 6.10 1600 ---- ---- 5.80A 5.80A 5.50 -.90 6.40 281 1605 ---- ---- 6.00A 6.00A 5.70 -.90 6.60 1610 ---- ---- 6.20A 6.20A 6.00 -.80 6.80 35 62 1615 ---- ---- 6.50A 6.50A 6.20 -.90 7.10 1620 ---- ---- 6.70A 6.70A 6.50 -.90 7.40 1625 ---- ---- 7.00A 7.00A 6.70 -.90 7.60 30 1630 ---- ---- 7.30A 7.30A 7.00 -.90 7.90 1635 ---- ---- 7.50A 7.50A 7.30 -.90 8.20 1640 ---- ---- 7.90A 7.90A 7.60 -.90 8.50 1645 ---- ---- 8.20A 8.20A 7.80 -1.00 8.80 1650 ---- ---- 8.50A 8.50A 8.10 -1.00 9.10 484 1655 ---- ---- 8.80A 8.80A 8.50 -.90 9.40 1660 ---- ---- 9.10A 9.10A 8.80 -1.00 9.80 1665 ---- ---- 9.40A 9.40A 9.10 -1.00 10.10 1670 ---- ---- 9.80A 9.80A 9.40 -1.10 10.50 250 1675 ---- ---- 10.10A 10.10A 9.80 -1.10 10.90 1680 ---- ---- 10.50A 10.50A 10.10 -1.20 11.30 1685 ---- ---- 10.80A 10.80A 10.50 -1.20 11.70 1690 ---- ---- 11.20A 11.20A 10.90 -1.20 12.10 1695 ---- ---- 11.60A 11.60A 11.30 -1.20 12.50 1700 ---- ---- 12.00A 12.00A 11.70 -1.20 12.90 93 1705 ---- ---- 12.40A 12.40A 12.10 -1.30 13.40 1710 ---- ---- 12.90A 12.90A 12.50 -1.40 13.90 1715 ---- ---- 13.30A 13.30A 12.90 -1.40 14.30 1720 ---- ---- 13.80A 13.80A 13.40 -1.40 14.80 1725 ---- ---- 14.20A 14.20A 13.90 -1.50 15.40 1730 ---- ---- 14.70A 14.70A 14.30 -1.60 15.90 1735 ---- ---- 15.20A 15.20A 14.80 -1.60 16.40 1 1 1740 ---- ---- 15.80A 15.80A 15.40 -1.60 17.00 1745 ---- ---- 16.30A 16.30A 15.90 -1.70 17.60 1750 ---- ---- 16.80A 16.80A 16.40 -1.80 18.20 104 1755 ---- ---- 17.40A 17.40A 17.00 -1.80 18.80 1760 ---- ---- 18.00A 18.00A 17.60 -1.90 19.50 1765 ---- ---- 18.60A 18.60A 18.20 -1.90 20.10 1 1 1770 ---- ---- 19.20A 19.20A 18.80 -2.00 20.80 1775 ---- ---- 19.90A 19.90A 19.50 -2.00 21.50 1 1780 ---- ---- 20.60A 20.60A 20.10 -2.20 22.30 1785 ---- ---- 21.20A 21.20A 20.80 -2.20 23.00 1790 ---- ---- 22.00A 22.00A 21.50 -2.30 23.80 1795 ---- ---- 22.70A 22.70A 22.30 -2.30 24.60 1800 ---- ---- 23.40A 23.40A 23.00 -2.40 25.40 541 1805 ---- ---- 24.20A 24.20A 23.80 -2.40 26.20 1810 ---- ---- 25.00A 25.00A 24.60 -2.50 27.10 1815 ---- ---- 25.80A 25.80A 25.50 -2.50 28.00 1820 ---- ---- 26.70A 26.70A 26.30 -2.60 28.90 1825 ---- ---- 27.60A 27.60A 27.20 -2.70 29.90 680 1830 ---- ---- 28.50A 28.50A 28.10 -2.80 30.90 1835 ---- ---- 29.40A 29.40A 29.00 -2.90 31.90 1840 ---- ---- 30.40A 30.40A 30.00 -2.90 32.90 1845 ---- ---- 31.30A 31.30A 31.00 -3.00 34.00 1850 ---- ---- 32.40A 32.40A 32.00 -3.10 35.10 178 1855 ---- ---- 33.40A 33.40A 33.10 -3.10 36.20 1860 ---- ---- 34.50A 34.50A 34.10 -3.30 37.40 1865 ---- ---- 35.60A 35.60A 35.20 -3.30 38.50 1870 ---- ---- 36.70A 36.70A 36.40 -3.40 39.80 1875 ---- ---- 37.90A 37.90A 37.50 -3.50 41.00 7 1880 ---- ---- 39.10A 39.10A 38.70 -3.60 42.30 1885 ---- ---- 40.30A 40.30A 40.00 -3.60 43.60 1890 ---- ---- 41.60A 41.60A 41.20 -3.80 45.00 1895 ---- ---- 42.90A 42.90A 42.50 -3.80 46.30 1900 ---- ---- 44.20A 44.20A 43.90 -3.90 47.80 269 1905 ---- ---- 45.60A 45.60A 45.20 -4.00 49.20 6 1910 ---- ---- 47.00A 47.00A 46.60 -4.10 50.70 96 1915 ---- ---- 48.40A 48.40A 48.10 -4.20 52.30 13 1920 ---- ---- 49.90A 49.90A 49.50 -4.30 53.80 1925 ---- ---- 51.40A 51.40A 51.00 -4.40 55.40 1930 ---- ---- 52.90A 52.90A 52.60 -4.50 57.10 1935 ---- ---- 54.50A 54.50A 54.20 -4.50 58.70 1 1940 ---- ---- 56.10A 56.10A 55.80 -4.70 60.50 9 1945 ---- ---- 57.70A 57.70A 57.40 -4.80 62.20 1950 ---- ---- 59.40A 59.40A 59.10 -4.90 64.00 79 1955 ---- ---- 61.10A 61.10A 60.90 -4.90 65.80 12 1960 ---- ---- 62.90A 62.90A 62.60 -5.10 67.70 1965 ---- ---- 64.60A 64.60A 64.40 -5.20 69.60 1970 ---- ---- 66.50A 66.50A 66.30 -5.20 71.50 1975 ---- ---- 68.30A 68.30A 68.20 -5.30 73.50 1980 ---- ---- 70.20A 70.20A 70.10 -5.50 75.60 1985 ---- ---- 72.20A 72.20A 72.00 -5.60 77.60 24 1990 ---- ---- 74.10A 74.10A 74.00 -5.70 79.70 1995 ---- ---- 76.20A 76.20A 76.00 -5.80 81.80 2000 ---- ---- 78.20A 78.20A 78.10 -5.90 84.00 51 2005 ---- ---- 80.30A 80.30A 80.20 -6.00 86.20 2010 ---- ---- 82.40A 82.40A 82.40 -6.10 88.50 2015 ---- ---- 84.60A 84.60A 84.50 -6.30 90.80 2020 ---- ---- 86.80A 86.80A 86.80 -6.30 93.10 337 2025 ---- ---- 89.00A 89.00A 89.00 -6.50 95.50 2030 ---- ---- 91.30A 91.30A 91.30 -6.60 97.90 2035 ---- ---- 93.60A 93.60A 93.60 -6.70 100.30 2040 ---- ---- 96.00A 96.00A 96.00 -6.80 102.80 15 2045 ---- ---- 98.40A 98.40A 98.40 -6.90 105.30 2 2050 ---- ---- 100.80A 100.80A 100.90 -7.00 107.90 280 2055 ---- ---- 103.30A 103.30A 103.30 -7.20 110.50 107 2060 ---- ---- 105.80A 105.80A 105.90 -7.20 113.10 11 2065 ---- ---- 108.30A 108.30A 108.40 -7.40 115.80 2070 ---- ---- 110.90A 110.90A 111.00 -7.50 118.50 2075 ---- ---- 113.50A 113.50A 113.70 -7.50 121.20 7 2080 ---- ---- 116.10A 116.10A 116.30 -7.70 124.00 2085 ---- ---- 118.80A 118.80A 119.10 -7.70 126.80 1 2090 ---- ---- 121.50A 121.50A 121.80 -7.90 129.70 2095 ---- ---- 124.30A 124.30A 124.60 -7.90 132.50 2100 ---- ---- 127.10A 127.10A 127.40 -8.10 135.50 2105 ---- ---- 129.90A 129.90A 130.30 -8.10 138.40 2 2110 ---- ---- 132.80A 132.80A 133.20 -8.20 141.40 2115 ---- ---- 135.70A 135.70A 136.10 -8.30 144.40 2120 ---- ---- 138.60A 138.60A 139.10 -8.40 147.50 2125 ---- ---- 141.60A 141.60A 142.10 -8.50 150.60 2 2130 ---- ---- 144.60A 144.60A 145.10 -8.60 153.70 2135 ---- ---- 147.60A 147.60A 148.20 -8.60 156.80 2140 ---- ---- 150.70A 150.70A 151.30 -8.70 160.00 2145 ---- ---- 153.80A 153.80A 154.40 -8.80 163.20 2150 ---- ---- 156.90A 156.90A 157.60 -8.90 166.50 2155 ---- ---- 160.00A 160.00A 160.80 -8.90 169.70 2160 ---- ---- 163.20A 163.20A 164.00 -9.00 173.00 2165 ---- ---- 166.50A 166.50A 167.30 -9.10 176.40 2170 ---- ---- 169.70A 169.70A 170.60 -9.10 179.70 2175 ---- ---- 173.00A 173.00A 173.90 -9.20 183.10 14 2180 ---- ---- 176.30A 176.30A 177.20 -9.30 186.50 2185 ---- ---- 179.70A 179.70A 180.60 -9.40 190.00 2190 ---- ---- 183.00A 183.00A 184.00 -9.50 193.50 2195 ---- ---- 186.40A 186.40A 187.40 -9.50 196.90 2200 ---- ---- 189.90A 189.90A 190.90 -9.60 200.50 2 2205 ---- ---- 193.30A 193.30A 194.40 -9.60 204.00 2210 ---- ---- 196.80A 196.80A 197.90 -9.70 207.60 2215 ---- ---- 200.30A 200.30A 201.40 -9.80 211.20 2220 ---- ---- 203.80A 203.80A 205.00 -9.80 214.80 2225 ---- ---- 207.40A 207.40A 208.60 -9.90 218.50 2230 ---- ---- 211.00A 211.00A 212.20 -9.90 222.10 2235 ---- ---- 214.60A 214.60A 215.80 -10.00 225.80 2240 ---- ---- 218.20A 218.20A 219.50 -10.00 229.50 2245 ---- ---- 221.90A 221.90A 223.20 -10.10 233.30 2250 ---- 237.10B 225.60A 225.60A 226.90 -10.10 237.00 2255 ---- 240.90B 229.30A 229.30A 230.60 -10.20 240.80 2260 ---- 244.70B 233.00A 233.00A 234.40 -10.20 244.60 2265 ---- 248.60B 236.80A 236.80A 238.10 -10.30 248.40 2270 ---- 252.40B 240.50A 240.50A 241.90 -10.40 252.30 2275 ---- 256.30B 244.30A 244.30A 245.80 -10.30 256.10 2280 ---- 260.20B 248.10A 248.10A 249.60 -10.40 260.00 2285 ---- 264.20B 252.00A 252.00A 253.50 -10.40 263.90 2290 ---- 268.10B 255.80A 255.80A 257.30 -10.60 267.90 2295 ---- 272.10B 259.70A 259.70A 261.20 -10.60 271.80 2300 ---- 276.10B 263.60A 263.60A 265.20 -10.60 275.80 2305 ---- 280.10B 267.50A 267.50A 269.10 -10.60 279.70 2310 ---- 284.10B 271.40A 271.40A 273.00 -10.70 283.70 2315 ---- 288.10B 275.40A 275.40A 277.00 -10.70 287.70 2320 ---- 292.20B 279.30A 279.30A 281.00 -10.80 291.80 2325 ---- 296.30B 283.30A 283.30A 285.00 -10.80 295.80 2330 ---- 300.40B 287.30A 287.30A 289.10 -10.80 299.90 2340 ---- 308.60B 295.40A 295.40A 297.20 -10.90 308.10 2350 ---- 316.90B 303.50A 303.50A 305.30 -11.00 316.30 2360 ---- 325.20B 311.70A 311.70A 313.60 -11.00 324.60 2370 ---- 333.60B 319.90A 319.90A 321.90 -11.00 332.90 2375 ---- 337.80B 324.10A 324.10A 326.00 -11.10 337.10 2380 ---- 342.10B 328.20A 328.20A 330.20 -11.10 341.30 2390 ---- 350.60B 336.60A 336.60A 338.60 -11.20 349.80 2400 ---- 359.20B 345.00A 345.00A 347.00 -11.20 358.20 2410 ---- 367.80B 353.40A 353.40A 355.50 -11.30 366.80 2420 ---- 376.40B 362.00A 362.00A 364.10 -11.30 375.40 2425 ---- 380.80B 366.20A 366.20A 368.40 -11.30 379.70 2450 ---- 402.70B 387.80A 387.80A 390.00 -11.40 401.40 2475 ---- 424.90B 409.60A 409.60A 411.90 -11.50 423.40 2500 ---- 447.20B 431.70A 431.70A 434.10 -11.50 445.60 4 2525 ---- 469.90B 454.00A 454.00A 456.40 -11.70 468.10 3 2550 ---- 492.70B 476.60A 492.70B 479.00 -11.70 490.70 2575 ---- 515.70B 499.30A 515.70B 501.80 -11.70 513.50 2600 ---- 538.80B 522.20A 538.70B 524.80 -11.80 536.60 2800 ---- 728.70B 710.60A 728.60B 713.50 -12.20 725.70 18 3000 ---- 924.30B 905.20A 924.20B 908.60 -12.50 921.10 3500 ---- ---- ---- ---- 1407.80 ---- ---- 4000 ---- ---- ---- ---- 1907.80 ---- ---- OG MAR24 Gold Option PUT 1250 ---- ---- .80A .80A .60 -.30 .90 100 1275 ---- ---- .90A .90A .70 -.30 1.00 1300 ---- ---- 1.10A 1.10A .90 -.30 1.20 1325 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1350 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1375 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1400 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1425 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1440 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1450 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 1460 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1470 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 1475 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 1480 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 1490 ---- ---- 3.20A 3.20A 3.00 -.70 3.70 1500 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1510 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1520 ---- ---- 4.00A 4.00A 3.70 -.80 4.50 1525 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 1530 ---- ---- 4.30A 4.30A 4.00 -.80 4.80 1540 ---- ---- 4.60A 4.60A 4.30 -.80 5.10 1545 ---- ---- 4.80A 4.80A 4.50 -.70 5.20 1550 ---- ---- 4.90A 4.90A 4.60 -.80 5.40 1555 ---- ---- 5.10A 5.10A 4.80 -.80 5.60 1560 ---- ---- 5.30A 5.30A 5.00 -.80 5.80 1565 ---- ---- 5.50A 5.50A 5.20 -.80 6.00 1570 ---- ---- 5.70A 5.70A 5.40 -.80 6.20 1575 ---- ---- 5.90A 5.90A 5.60 -.80 6.40 1580 ---- ---- 6.10A 6.10A 5.80 -.80 6.60 1585 ---- ---- 6.40A 6.40A 6.00 -.90 6.90 1590 ---- ---- 6.60A 6.60A 6.20 -.90 7.10 1595 ---- ---- 6.80A 6.80A 6.50 -.80 7.30 1600 ---- ---- 7.10A 7.10A 6.70 -.90 7.60 1605 ---- ---- 7.30A 7.30A 7.00 -.80 7.80 1610 ---- ---- 7.60A 7.60A 7.20 -.90 8.10 1615 ---- ---- 7.80A 7.80A 7.50 -.90 8.40 1620 ---- ---- 8.10A 8.10A 7.80 -.90 8.70 1625 ---- ---- 8.50A 8.50A 8.00 -1.00 9.00 1630 ---- ---- 8.80A 8.80A 8.30 -1.00 9.30 1635 ---- ---- 9.10A 9.10A 8.60 -1.00 9.60 1640 ---- ---- 9.40A 9.40A 9.00 -.90 9.90 1645 ---- ---- 9.70A 9.70A 9.30 -1.00 10.30 1650 ---- ---- 10.00A 10.00A 9.60 -1.00 10.60 1655 ---- ---- 10.30A 10.30A 9.90 -1.00 10.90 1660 ---- ---- 10.70A 10.70A 10.30 -1.00 11.30 1665 ---- ---- 11.00A 11.00A 10.60 -1.10 11.70 1670 ---- ---- 11.40A 11.40A 11.00 -1.10 12.10 1675 ---- ---- 11.80A 11.80A 11.40 -1.10 12.50 1680 ---- ---- 12.10A 12.10A 11.80 -1.10 12.90 1685 ---- ---- 12.50A 12.50A 12.20 -1.10 13.30 1690 ---- ---- 12.90A 12.90A 12.60 -1.10 13.70 1695 ---- ---- 13.40A 13.40A 13.00 -1.20 14.20 1700 ---- ---- 13.80A 13.80A 13.40 -1.30 14.70 40 1705 ---- ---- 14.20A 14.20A 13.80 -1.30 15.10 1710 ---- ---- 14.70A 14.70A 14.30 -1.30 15.60 1715 ---- ---- 15.20A 15.20A 14.80 -1.30 16.10 1720 ---- ---- 15.60A 15.60A 15.20 -1.50 16.70 1725 ---- ---- 16.10A 16.10A 15.70 -1.50 17.20 1730 ---- ---- 16.70A 16.70A 16.20 -1.50 17.70 1735 ---- ---- 17.20A 17.20A 16.70 -1.60 18.30 1740 ---- ---- 17.70A 17.70A 17.30 -1.60 18.90 1745 ---- ---- 18.30A 18.30A 17.80 -1.70 19.50 1750 ---- ---- 18.90A 18.90A 18.40 -1.70 20.10 1755 ---- ---- 19.50A 19.50A 19.00 -1.80 20.80 1760 ---- ---- 20.10A 20.10A 19.60 -1.80 21.40 1765 ---- ---- 20.70A 20.70A 20.20 -1.90 22.10 1770 ---- ---- 21.30A 21.30A 20.80 -2.00 22.80 1775 ---- ---- 22.00A 22.00A 21.50 -2.00 23.50 1780 ---- ---- 22.70A 22.70A 22.20 -2.10 24.30 1785 ---- ---- 23.40A 23.40A 22.90 -2.10 25.00 1790 ---- ---- 24.10A 24.10A 23.60 -2.20 25.80 1795 ---- ---- 24.90A 24.90A 24.30 -2.30 26.60 1800 ---- ---- 25.60A 25.60A 25.10 -2.40 27.50 300 1805 ---- ---- 26.40A 26.40A 25.90 -2.40 28.30 1810 ---- ---- 27.20A 27.20A 26.70 -2.50 29.20 1815 ---- ---- 28.10A 28.10A 27.50 -2.60 30.10 1820 ---- ---- 28.90A 28.90A 28.40 -2.60 31.00 1825 ---- ---- 29.80A 29.80A 29.30 -2.70 32.00 1830 ---- ---- 30.70A 30.70A 30.20 -2.80 33.00 1835 ---- ---- 31.70A 31.70A 31.10 -2.90 34.00 1840 ---- ---- 32.60A 32.60A 32.10 -2.90 35.00 1845 ---- ---- 33.60A 33.60A 33.10 -3.00 36.10 1850 ---- ---- 34.60A 34.60A 34.10 -3.10 37.20 1855 ---- ---- 35.70A 35.70A 35.10 -3.20 38.30 1860 ---- ---- 36.80A 36.80A 36.20 -3.20 39.40 1865 ---- ---- 37.90A 37.90A 37.30 -3.30 40.60 1870 ---- ---- 39.00A 39.00A 38.40 -3.40 41.80 1875 ---- ---- 40.10A 40.10A 39.60 -3.50 43.10 1880 ---- ---- 41.30A 41.30A 40.70 -3.60 44.30 1885 ---- ---- 42.50A 42.50A 42.00 -3.60 45.60 1890 ---- ---- 43.80A 43.80A 43.20 -3.70 46.90 1895 ---- ---- 45.10A 45.10A 44.50 -3.80 48.30 1900 ---- ---- 46.40A 46.40A 45.80 -3.90 49.70 1 1905 ---- ---- 47.70A 47.70A 47.10 -4.00 51.10 1 1910 ---- ---- 49.10A 49.10A 48.50 -4.10 52.60 1 1915 ---- ---- 50.50A 50.50A 49.90 -4.20 54.10 1920 ---- ---- 51.90A 51.90A 51.30 -4.30 55.60 1925 ---- ---- 53.40A 53.40A 52.80 -4.40 57.20 1930 ---- ---- 54.90A 54.90A 54.30 -4.50 58.80 1935 ---- ---- 56.40A 56.40A 55.90 -4.50 60.40 1940 ---- ---- 58.00A 58.00A 57.40 -4.70 62.10 1945 ---- ---- 59.60A 59.60A 59.00 -4.80 63.80 1950 ---- ---- 61.20A 61.20A 60.70 -4.80 65.50 20 1955 ---- ---- 62.90A 62.90A 62.40 -4.90 67.30 1960 ---- ---- 64.60A 64.60A 64.10 -5.00 69.10 1965 ---- ---- 66.30A 66.30A 65.80 -5.20 71.00 1970 ---- ---- 68.10A 68.10A 67.60 -5.20 72.80 1975 ---- ---- 69.90A 69.90A 69.40 -5.40 74.80 1980 ---- ---- 71.70A 71.70A 71.30 -5.40 76.70 1985 ---- ---- 73.60A 73.60A 73.20 -5.50 78.70 1990 ---- ---- 75.50A 75.50A 75.10 -5.60 80.70 1995 ---- ---- 77.50A 77.50A 77.10 -5.70 82.80 2000 ---- ---- 79.50A 79.50A 79.10 -5.80 84.90 40 2005 ---- ---- 81.50A 81.50A 81.10 -5.90 87.00 2010 ---- ---- 83.60A 83.60A 83.20 -6.00 89.20 2015 ---- ---- 85.70A 85.70A 85.30 -6.10 91.40 2020 ---- ---- 87.80A 87.80A 87.50 -6.10 93.60 2025 ---- ---- 89.90A 89.90A 89.60 -6.30 95.90 2030 ---- ---- 92.10A 92.10A 91.90 -6.30 98.20 2035 ---- ---- 94.40A 94.40A 94.10 -6.40 100.50 2040 ---- ---- 96.60A 96.60A 96.40 -6.50 102.90 2045 ---- ---- 98.90A 98.90A 98.70 -6.60 105.30 2050 ---- ---- 101.30A 101.30A 101.10 -6.70 107.80 2055 ---- ---- 103.60A 103.60A 103.50 -6.80 110.30 2060 ---- ---- 106.10A 106.10A 105.90 -6.90 112.80 2065 ---- ---- 108.50A 108.50A 108.40 -7.00 115.40 2070 ---- ---- 111.00A 111.00A 110.90 -7.10 118.00 2075 ---- ---- 113.50A 113.50A 113.50 -7.10 120.60 2080 ---- ---- 116.00A 116.00A 116.00 -7.30 123.30 2085 ---- ---- 118.60A 118.60A 118.60 -7.40 126.00 2090 ---- ---- 121.20A 121.20A 121.30 -7.40 128.70 2095 ---- ---- 123.90A 123.90A 124.00 -7.50 131.50 2100 ---- ---- 126.60A 126.60A 126.70 -7.60 134.30 2105 ---- ---- 129.30A 129.30A 129.40 -7.80 137.20 2110 ---- ---- 132.10A 132.10A 132.20 -7.80 140.00 2115 ---- ---- 134.90A 134.90A 135.00 -8.00 143.00 2120 ---- ---- 137.70A 137.70A 137.90 -8.00 145.90 2125 ---- ---- 140.50A 140.50A 140.80 -8.10 148.90 169 2130 ---- ---- 143.40A 143.40A 143.70 -8.20 151.90 2135 ---- ---- 146.30A 146.30A 146.60 -8.40 155.00 2140 ---- ---- 149.30A 149.30A 149.60 -8.40 158.00 2145 ---- ---- 152.30A 152.30A 152.60 -8.50 161.10 2150 ---- ---- 155.30A 155.30A 155.70 -8.60 164.30 2155 ---- ---- 158.30A 158.30A 158.70 -8.80 167.50 2160 ---- ---- 161.40A 161.40A 161.80 -8.90 170.70 2165 ---- ---- 164.50A 164.50A 165.00 -8.90 173.90 2170 ---- ---- 167.70A 167.70A 168.10 -9.00 177.10 2175 ---- ---- 170.80A 170.80A 171.30 -9.10 180.40 2180 ---- ---- 174.00A 174.00A 174.60 -9.10 183.70 2185 ---- ---- 177.30A 177.30A 177.80 -9.30 187.10 2190 ---- ---- 180.50A 180.50A 181.10 -9.30 190.40 2195 ---- ---- 183.80A 183.80A 184.40 -9.40 193.80 2200 ---- ---- 187.10A 187.10A 187.70 -9.50 197.20 2205 ---- ---- 190.50A 190.50A 191.10 -9.60 200.70 2210 ---- ---- 193.80A 193.80A 194.50 -9.70 204.20 2215 ---- ---- 197.20A 197.20A 197.90 -9.70 207.60 2220 ---- ---- 200.60A 200.60A 201.40 -9.70 211.10 2225 ---- ---- 204.10A 204.10A 204.80 -9.90 214.70 2230 ---- ---- 207.60A 207.60A 208.30 -9.90 218.20 2235 ---- ---- 211.10A 211.10A 211.90 -9.90 221.80 2240 ---- ---- 214.60A 214.60A 215.40 -10.00 225.40 2245 ---- ---- 218.10A 218.10A 219.00 -10.10 229.10 2250 ---- ---- 221.70A 221.70A 222.60 -10.10 232.70 2255 ---- ---- 225.30A 225.30A 226.20 -10.20 236.40 2260 ---- ---- 228.90A 228.90A 229.80 -10.30 240.10 2265 ---- ---- 232.50A 232.50A 233.50 -10.30 243.80 2270 ---- ---- 236.20A 236.20A 237.20 -10.30 247.50 2275 ---- ---- 239.90A 239.90A 240.90 -10.40 251.30 2280 ---- ---- 243.60A 243.60A 244.60 -10.40 255.00 2285 ---- ---- 247.30A 247.30A 248.40 -10.40 258.80 2290 ---- ---- 251.00A 251.00A 252.10 -10.50 262.60 2295 ---- ---- 254.80A 254.80A 255.90 -10.60 266.50 2300 ---- ---- 258.60A 258.60A 259.70 -10.60 270.30 2305 ---- ---- 262.40A 262.40A 263.60 -10.60 274.20 2310 ---- ---- 266.20A 266.20A 267.40 -10.70 278.10 2315 ---- ---- 270.10A 270.10A 271.30 -10.70 282.00 2320 ---- ---- 273.90A 273.90A 275.20 -10.70 285.90 2325 ---- ---- 277.80A 277.80A 279.10 -10.80 289.90 2330 ---- ---- 281.70A 281.70A 283.00 -10.80 293.80 2335 ---- ---- 285.60A 285.60A 286.90 -10.90 297.80 2340 ---- ---- 289.50A 289.50A 290.90 -10.90 301.80 2345 ---- ---- 293.50A 293.50A 294.90 -10.90 305.80 2350 ---- ---- 297.40A 297.40A 298.90 -10.90 309.80 2360 ---- 318.00B 305.40A 305.40A 306.90 -11.00 317.90 2370 ---- 326.20B 313.50A 313.50A 315.00 -11.00 326.00 2375 ---- 330.30B 317.50A 317.50A 319.00 -11.10 330.10 2380 ---- 334.40B 321.60A 321.60A 323.10 -11.10 334.20 2390 ---- 342.70B 329.70A 329.70A 331.30 -11.20 342.50 2400 ---- 351.10B 337.90A 337.90A 339.60 -11.20 350.80 2410 ---- 359.50B 346.20A 346.20A 347.90 -11.20 359.10 2420 ---- 368.00B 354.50A 354.50A 356.20 -11.30 367.50 2425 ---- 372.30B 358.70A 358.70A 360.40 -11.40 371.80 2430 ---- 376.50B 362.90A 362.90A 364.70 -11.30 376.00 2440 ---- 385.10B 371.30A 371.30A 373.10 -11.40 384.50 2450 ---- 393.70B 379.80A 379.80A 381.60 -11.40 393.00 2475 ---- 415.40B 401.10A 401.10A 403.00 -11.60 414.60 2500 ---- 437.40B 422.80A 422.80A 424.70 -11.70 436.40 2525 ---- 459.60B 444.70A 444.70A 446.70 -11.70 458.40 2550 ---- 482.00B 466.80A 466.80A 468.80 -11.80 480.60 2575 ---- 504.60B 489.10A 489.10A 491.20 -11.90 503.10 2600 ---- 527.40B 511.70A 511.70A 513.70 -12.00 525.70 2625 ---- 550.40B 534.40A 534.40A 536.50 -12.00 548.50 2975 ---- 884.20B 865.80A 884.10B 868.50 -12.90 881.40 3000 ---- 908.80B 890.20A 890.20A 893.00 -12.90 905.90 3500 ---- ---- ---- ---- 1391.10 ---- ---- 4000 ---- ---- ---- ---- 1891.10 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- 1.10A 1.10A .80 -.40 1.20 1 1275 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1300 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1325 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1350 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1375 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1400 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1440 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1450 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1460 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1470 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 2 2 1475 ---- ---- 3.80A 3.80A 3.50 -.70 4.20 1480 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1490 ---- ---- 4.20A 4.20A 3.90 -.70 4.60 1500 4.50 4.50 4.40A 4.40A 4.20 -.60 3 4.80 12 12 1510 ---- ---- 4.70A 4.70A 4.40 -.80 5.20 1520 ---- ---- 5.10A 5.10A 4.70 -.80 5.50 1525 ---- ---- 5.30A 5.30A 4.90 -.80 5.70 1530 ---- ---- 5.40A 5.40A 5.10 -.70 5.80 1540 ---- ---- 5.80A 5.80A 5.40 -.80 6.20 1545 ---- ---- 6.00A 6.00A 5.60 -.80 6.40 1550 ---- ---- 6.20A 6.20A 5.80 -.80 6.60 1555 ---- ---- 6.40A 6.40A 6.00 -.80 6.80 1560 ---- ---- 6.60A 6.60A 6.20 -.80 7.00 1565 ---- ---- 6.90A 6.90A 6.40 -.90 7.30 1570 ---- ---- 7.10A 7.10A 6.60 -.90 7.50 1575 ---- ---- 7.30A 7.30A 6.90 -.80 7.70 1580 ---- ---- 7.60A 7.60A 7.10 -.90 8.00 1585 ---- ---- 7.80A 7.80A 7.30 -.90 8.20 1590 ---- ---- 8.10A 8.10A 7.60 -.90 8.50 1595 ---- ---- 8.40A 8.40A 7.80 -1.00 8.80 1 1600 ---- ---- 8.60A 8.60A 8.10 -1.00 9.10 200 1605 ---- ---- 9.00A 9.00A 8.40 -1.00 9.40 1610 ---- ---- 9.30A 9.30A 8.70 -1.00 9.70 1615 ---- ---- 9.60A 9.60A 9.00 -1.00 10.00 1620 ---- ---- 9.90A 9.90A 9.30 -1.00 10.30 1625 ---- ---- 10.20A 10.20A 9.60 -1.00 10.60 1630 ---- ---- 10.60A 10.60A 9.90 -1.10 11.00 1635 ---- ---- 10.90A 10.90A 10.20 -1.10 11.30 1640 ---- ---- 11.20A 11.20A 10.60 -1.10 11.70 1645 ---- ---- 11.60A 11.60A 10.90 -1.20 12.10 1650 ---- ---- 12.00A 12.00A 11.30 -1.20 12.50 1655 ---- ---- 12.30A 12.30A 11.70 -1.20 12.90 1660 ---- ---- 12.70A 12.70A 12.00 -1.30 13.30 1665 ---- ---- 13.10A 13.10A 12.40 -1.30 13.70 1670 ---- ---- 13.50A 13.50A 12.80 -1.30 14.10 1675 ---- ---- 13.90A 13.90A 13.20 -1.30 14.50 1680 ---- ---- 14.30A 14.30A 13.70 -1.30 15.00 1685 ---- ---- 14.80A 14.80A 14.10 -1.40 15.50 1690 ---- ---- 15.20A 15.20A 14.50 -1.40 15.90 1695 ---- ---- 15.70A 15.70A 15.00 -1.40 16.40 1700 ---- ---- 16.20A 16.20A 15.50 -1.40 16.90 1705 ---- ---- 16.70A 16.70A 16.00 -1.50 17.50 1710 ---- ---- 17.20A 17.20A 16.50 -1.50 18.00 1715 ---- ---- 17.70A 17.70A 17.00 -1.60 18.60 1720 ---- ---- 18.20A 18.20A 17.50 -1.60 19.10 1725 ---- ---- 18.80A 18.80A 18.00 -1.70 19.70 1730 ---- ---- 19.30A 19.30A 18.60 -1.70 20.30 1735 ---- ---- 19.90A 19.90A 19.20 -1.70 20.90 1740 ---- ---- 20.50A 20.50A 19.80 -1.80 21.60 1745 ---- ---- 21.10A 21.10A 20.40 -1.80 22.20 1750 ---- ---- 21.80A 21.80A 21.00 -1.90 22.90 1755 ---- ---- 22.40A 22.40A 21.70 -1.90 23.60 1760 ---- ---- 23.10A 23.10A 22.30 -2.00 24.30 1765 ---- ---- 23.80A 23.80A 23.00 -2.00 25.00 1770 ---- ---- 24.50A 24.50A 23.70 -2.10 25.80 1775 ---- ---- 25.20A 25.20A 24.40 -2.20 26.60 1780 ---- ---- 26.00A 26.00A 25.20 -2.20 27.40 1785 ---- ---- 26.70A 26.70A 25.90 -2.30 28.20 1790 ---- ---- 27.50A 27.50A 26.70 -2.40 29.10 1795 ---- ---- 28.30A 28.30A 27.50 -2.40 29.90 1800 ---- ---- 29.20A 29.20A 28.40 -2.40 30.80 1805 ---- ---- 30.00A 30.00A 29.20 -2.60 31.80 1810 ---- ---- 30.90A 30.90A 30.10 -2.60 32.70 1815 ---- ---- 31.80A 31.80A 31.00 -2.70 33.70 1820 ---- ---- 32.80A 32.80A 31.90 -2.80 34.70 1825 ---- ---- 33.70A 33.70A 32.90 -2.80 35.70 1830 ---- ---- 34.70A 34.70A 33.90 -2.90 36.80 1835 ---- ---- 35.70A 35.70A 34.90 -2.90 37.80 1840 ---- ---- 36.80A 36.80A 35.90 -3.00 38.90 1845 ---- ---- 37.80A 37.80A 37.00 -3.10 40.10 1850 ---- ---- 38.90A 38.90A 38.10 -3.10 41.20 1855 ---- ---- 40.00A 40.00A 39.20 -3.20 42.40 1860 ---- ---- 41.20A 41.20A 40.30 -3.30 43.60 1865 ---- ---- 42.40A 42.40A 41.50 -3.40 44.90 1870 ---- ---- 43.60A 43.60A 42.70 -3.50 46.20 1875 ---- ---- 44.80A 44.80A 43.90 -3.50 47.40 1880 ---- ---- 46.00A 46.00A 45.10 -3.70 48.80 1885 ---- ---- 47.30A 47.30A 46.40 -3.70 50.10 1890 ---- ---- 48.60A 48.60A 47.70 -3.80 51.50 1895 ---- ---- 50.00A 50.00A 49.00 -3.90 52.90 1900 ---- ---- 51.40A 51.40A 50.40 -4.00 54.40 1 1905 ---- ---- 52.80A 52.80A 51.80 -4.10 55.90 1910 ---- ---- 54.20A 54.20A 53.20 -4.20 57.40 1915 ---- ---- 55.70A 55.70A 54.70 -4.30 59.00 1920 ---- ---- 57.20A 57.20A 56.20 -4.30 60.50 1925 ---- ---- 58.70A 58.70A 57.70 -4.50 62.20 1930 ---- ---- 60.30A 60.30A 59.30 -4.50 63.80 1935 ---- ---- 61.90A 61.90A 60.90 -4.60 65.50 1940 ---- ---- 63.50A 63.50A 62.50 -4.70 67.20 1945 ---- ---- 65.20A 65.20A 64.10 -4.90 69.00 1950 ---- ---- 66.90A 66.90A 65.80 -5.00 70.80 20 1955 ---- ---- 68.60A 68.60A 67.60 -5.00 72.60 1960 ---- ---- 70.30A 70.30A 69.30 -5.20 74.50 1965 ---- ---- 72.10A 72.10A 71.10 -5.30 76.40 1970 ---- ---- 74.00A 74.00A 73.00 -5.30 78.30 1975 ---- ---- 75.80A 75.80A 74.80 -5.50 80.30 1980 ---- ---- 77.70A 77.70A 76.70 -5.60 82.30 1985 ---- ---- 79.60A 79.60A 78.70 -5.60 84.30 1990 ---- ---- 81.60A 81.60A 80.60 -5.80 86.40 1995 ---- ---- 83.60A 83.60A 82.60 -5.90 88.50 2000 ---- ---- 85.60A 85.60A 84.70 -5.90 17 90.60 2005 ---- ---- 87.70A 87.70A 86.80 -6.00 92.80 2010 ---- ---- 89.80A 89.80A 88.90 -6.10 95.00 2015 ---- ---- 91.90A 91.90A 91.00 -6.20 97.20 2020 ---- ---- 94.10A 94.10A 93.20 -6.30 99.50 2025 ---- ---- 96.30A 96.30A 95.40 -6.40 101.80 2030 ---- ---- 98.50A 98.50A 97.70 -6.40 104.10 2035 ---- ---- 100.80A 100.80A 99.90 -6.60 106.50 2040 ---- ---- 103.00A 103.00A 102.30 -6.60 108.90 2045 ---- ---- 105.40A 105.40A 104.60 -6.70 111.30 2050 ---- ---- 107.70A 107.70A 107.00 -6.80 113.80 2055 ---- ---- 110.10A 110.10A 109.40 -6.90 116.30 2060 ---- ---- 112.60A 112.60A 111.90 -6.90 118.80 2065 ---- ---- 115.00A 115.00A 114.40 -7.00 121.40 2070 ---- ---- 117.50A 117.50A 116.90 -7.10 124.00 2075 ---- ---- 120.00A 120.00A 119.50 -7.20 126.70 2080 ---- ---- 122.60A 122.60A 122.10 -7.20 129.30 15 2085 ---- ---- 125.20A 125.20A 124.70 -7.40 132.10 2090 ---- ---- 127.80A 127.80A 127.30 -7.50 134.80 2095 ---- ---- 130.50A 130.50A 130.00 -7.60 137.60 2100 ---- ---- 133.20A 133.20A 132.80 -7.60 140.40 2105 ---- ---- 135.90A 135.90A 135.50 -7.80 143.30 2110 ---- ---- 138.70A 138.70A 138.30 -7.90 146.20 2115 ---- ---- 141.50A 141.50A 141.10 -8.00 149.10 2120 ---- ---- 144.30A 144.30A 144.00 -8.00 152.00 2125 ---- ---- 147.20A 147.20A 146.90 -8.10 155.00 2130 ---- ---- 150.10A 150.10A 149.80 -8.20 158.00 2135 ---- ---- 153.00A 153.00A 152.80 -8.30 161.10 2140 ---- ---- 155.90A 155.90A 155.70 -8.50 164.20 2145 ---- ---- 158.90A 158.90A 158.70 -8.60 167.30 2150 ---- ---- 161.90A 161.90A 161.80 -8.60 170.40 2155 ---- ---- 165.00A 165.00A 164.90 -8.70 173.60 2160 ---- ---- 168.00A 168.00A 168.00 -8.80 176.80 2165 ---- ---- 171.10A 171.10A 171.10 -8.90 180.00 2170 ---- ---- 174.30A 174.30A 174.20 -9.00 183.20 2175 ---- ---- 177.40A 177.40A 177.40 -9.10 186.50 2180 ---- ---- 180.60A 180.60A 180.60 -9.20 189.80 2185 ---- ---- 183.80A 183.80A 183.90 -9.20 193.10 2190 ---- ---- 187.10A 187.10A 187.20 -9.30 196.50 2195 ---- ---- 190.40A 190.40A 190.40 -9.40 199.80 2200 ---- ---- 193.70A 193.70A 193.80 -9.40 203.20 2205 ---- ---- 197.00A 197.00A 197.10 -9.60 206.70 2210 ---- ---- 200.30A 200.30A 200.50 -9.60 210.10 2215 ---- ---- 203.70A 203.70A 203.90 -9.70 213.60 2220 ---- ---- 207.10A 207.10A 207.30 -9.80 217.10 2225 ---- ---- 210.60A 210.60A 210.80 -9.80 220.60 2230 ---- ---- 214.00A 214.00A 214.20 -9.90 224.10 2235 ---- ---- 217.50A 217.50A 217.70 -10.00 227.70 2240 ---- ---- 221.00A 221.00A 221.30 -10.00 231.30 2245 ---- ---- 224.50A 224.50A 224.80 -10.10 234.90 2250 ---- ---- 228.10A 228.10A 228.40 -10.10 238.50 2255 ---- ---- 231.60A 231.60A 232.00 -10.10 242.10 2260 ---- ---- 235.20A 235.20A 235.60 -10.20 245.80 2265 ---- ---- 238.80A 238.80A 239.20 -10.30 249.50 2270 ---- ---- 242.50A 242.50A 242.90 -10.30 253.20 2275 ---- ---- 246.10A 246.10A 246.60 -10.30 256.90 2280 ---- ---- 249.80A 249.80A 250.30 -10.40 260.70 2285 ---- ---- 253.50A 253.50A 254.00 -10.50 264.50 2290 ---- ---- 257.20A 257.20A 257.80 -10.50 268.30 2295 ---- ---- 261.00A 261.00A 261.50 -10.60 272.10 2300 ---- ---- 264.70A 264.70A 265.30 -10.60 275.90 2305 ---- ---- 268.50A 268.50A 269.10 -10.60 279.70 2310 ---- ---- 272.30A 272.30A 272.90 -10.70 283.60 2315 ---- ---- 276.10A 276.10A 276.80 -10.70 287.50 2320 ---- ---- 280.00A 280.00A 280.70 -10.70 291.40 2325 ---- ---- 283.80A 283.80A 284.50 -10.80 295.30 2330 ---- ---- 287.70A 287.70A 288.40 -10.90 299.30 2335 ---- ---- 291.60A 291.60A 292.30 -10.90 303.20 2340 ---- ---- 295.50A 295.50A 296.30 -10.90 307.20 2345 ---- ---- 299.40A 299.40A 300.20 -11.00 311.20 2350 ---- ---- 303.30A 303.30A 304.20 -11.00 315.20 2360 ---- ---- 311.20A 311.20A 312.20 -11.00 323.20 2370 ---- ---- 319.20A 319.20A 320.20 -11.10 331.30 2375 ---- ---- 323.20A 323.20A 324.20 -11.20 335.40 2380 ---- ---- 327.20A 327.20A 328.30 -11.20 339.50 2390 ---- ---- 335.30A 335.30A 336.40 -11.30 347.70 2400 ---- ---- 343.40A 343.40A 344.60 -11.30 355.90 2410 ---- ---- 351.60A 351.60A 352.90 -11.30 364.20 2420 ---- ---- 359.90A 359.90A 361.20 -11.40 372.60 2425 ---- ---- 364.00A 364.00A 365.30 -11.40 376.70 2430 ---- ---- 368.20A 368.20A 369.50 -11.40 380.90 2440 ---- ---- 376.50A 376.50A 377.90 -11.50 389.40 2450 ---- ---- 384.90A 384.90A 386.30 -11.60 397.90 2475 ---- ---- 406.10A 406.10A 407.60 -11.60 419.20 2500 ---- 440.90B 427.50A 427.50A 429.10 -11.70 440.80 2525 ---- 462.90B 449.20A 449.20A 450.90 -11.80 462.70 2550 ---- 485.10B 471.10A 471.10A 472.90 -11.80 484.70 2575 ---- 507.60B 493.20A 493.20A 495.10 -11.90 507.00 2600 ---- 530.20B 515.60A 515.60A 517.40 -12.00 529.40 2625 ---- 553.00B 538.10A 538.10A 540.00 -12.00 552.00 3000 ---- ---- ---- 891.60A 894.10 ---- ---- 3400 ---- ---- ---- ---- 1291.10 -12.80 1303.90 4000 ---- ---- ---- ---- 1891.10 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.20 1.50 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.80 -.30 2.10 1325 ---- ---- ---- ---- 2.10 -.30 2.40 1350 ---- ---- ---- ---- 2.50 -.40 2.90 1375 ---- ---- ---- ---- 2.90 -.50 3.40 1400 ---- ---- ---- ---- 3.40 -.50 3.90 1425 ---- ---- ---- ---- 4.00 -.60 4.60 1450 ---- ---- ---- ---- 4.70 -.60 5.30 1460 ---- ---- ---- ---- 4.90 -.70 5.60 1470 ---- ---- ---- ---- 5.30 -.70 6.00 1475 ---- ---- ---- ---- 5.40 -.70 6.10 1480 ---- ---- ---- ---- 5.60 -.70 6.30 1490 ---- ---- ---- ---- 5.90 -.80 6.70 1500 ---- ---- ---- ---- 6.30 -.80 7.10 1510 ---- ---- ---- ---- 6.60 -.90 7.50 1520 ---- ---- ---- ---- 7.00 -.90 7.90 1525 ---- ---- ---- ---- 7.20 -1.00 8.20 1530 ---- ---- ---- ---- 7.40 -1.00 8.40 1540 ---- ---- ---- ---- 7.80 -1.10 8.90 1545 ---- ---- ---- ---- 8.10 -1.00 9.10 1550 ---- ---- ---- ---- 8.30 -1.10 9.40 1555 ---- ---- ---- ---- 8.50 -1.10 9.60 1560 ---- ---- ---- ---- 8.80 -1.10 9.90 1565 ---- ---- ---- ---- 9.00 -1.20 10.20 1570 ---- ---- ---- ---- 9.30 -1.10 10.40 1575 ---- ---- ---- ---- 9.50 -1.20 10.70 1580 ---- ---- ---- ---- 9.80 -1.20 11.00 1585 ---- ---- ---- ---- 10.10 -1.20 11.30 1590 ---- ---- ---- ---- 10.30 -1.30 11.60 1595 ---- ---- ---- ---- 10.60 -1.30 11.90 1600 ---- ---- ---- ---- 10.90 -1.30 12.20 1605 ---- ---- ---- ---- 11.20 -1.40 12.60 1610 ---- ---- ---- ---- 11.50 -1.40 12.90 1615 ---- ---- ---- ---- 11.80 -1.40 13.20 1620 ---- ---- ---- ---- 12.10 -1.50 13.60 1625 ---- ---- ---- ---- 12.40 -1.50 13.90 1630 ---- ---- ---- ---- 12.80 -1.50 14.30 1635 ---- ---- ---- ---- 13.10 -1.60 14.70 1640 ---- ---- ---- ---- 13.50 -1.50 15.00 1645 ---- ---- ---- ---- 13.80 -1.60 15.40 1650 ---- ---- ---- ---- 14.20 -1.60 15.80 1655 ---- ---- ---- ---- 14.50 -1.70 16.20 1660 ---- ---- ---- ---- 14.90 -1.80 16.70 1665 ---- ---- ---- ---- 15.30 -1.80 17.10 1670 ---- ---- ---- ---- 15.70 -1.80 17.50 1675 ---- ---- ---- ---- 16.10 -1.90 18.00 1680 ---- ---- ---- ---- 16.50 -1.90 18.40 1685 ---- ---- ---- ---- 17.00 -1.90 18.90 1690 ---- ---- ---- ---- 17.40 -2.00 19.40 1695 ---- ---- ---- ---- 17.80 -2.10 19.90 1700 ---- ---- ---- ---- 18.30 -2.10 20.40 1705 ---- ---- ---- ---- 18.80 -2.10 20.90 1710 ---- ---- ---- ---- 19.30 -2.10 21.40 1715 ---- ---- ---- ---- 19.80 -2.10 21.90 1720 ---- ---- ---- ---- 20.30 -2.20 22.50 1725 ---- ---- ---- ---- 20.80 -2.30 23.10 1730 ---- ---- ---- ---- 21.30 -2.30 23.60 1735 ---- ---- ---- ---- 21.90 -2.30 24.20 1740 ---- ---- ---- ---- 22.40 -2.40 24.80 1745 ---- ---- ---- ---- 23.00 -2.50 25.50 1750 ---- ---- ---- ---- 23.60 -2.50 26.10 1755 ---- ---- ---- ---- 24.20 -2.60 26.80 1760 ---- ---- ---- ---- 24.80 -2.70 27.50 1765 ---- ---- ---- ---- 25.50 -2.60 28.10 1770 ---- ---- ---- ---- 26.20 -2.70 28.90 1775 ---- ---- ---- ---- 26.80 -2.80 29.60 1780 ---- ---- ---- ---- 27.50 -2.80 30.30 1785 ---- ---- ---- ---- 28.20 -2.90 31.10 1790 ---- ---- ---- ---- 29.00 -2.90 31.90 1795 ---- ---- ---- ---- 29.70 -3.00 32.70 1800 ---- ---- ---- ---- 30.50 -3.00 33.50 1805 ---- ---- ---- ---- 31.30 -3.10 34.40 1810 ---- ---- ---- ---- 32.10 -3.20 35.30 1815 ---- ---- ---- ---- 32.90 -3.30 36.20 1820 ---- ---- ---- ---- 33.80 -3.30 37.10 1825 ---- ---- ---- ---- 34.70 -3.30 38.00 1830 ---- ---- ---- ---- 35.60 -3.40 39.00 1835 ---- ---- ---- ---- 36.50 -3.50 40.00 1840 ---- ---- ---- ---- 37.50 -3.50 41.00 1845 ---- ---- ---- ---- 38.50 -3.60 42.10 1850 ---- ---- ---- ---- 39.50 -3.60 43.10 1855 ---- ---- ---- ---- 40.50 -3.70 44.20 1860 ---- ---- ---- ---- 41.60 -3.80 45.40 1865 ---- ---- ---- ---- 42.70 -3.80 46.50 1870 ---- ---- ---- ---- 43.80 -3.90 47.70 1875 ---- ---- ---- ---- 44.90 -4.00 48.90 1880 ---- ---- ---- ---- 46.10 -4.10 50.20 1885 ---- ---- ---- ---- 47.30 -4.20 51.50 1890 ---- ---- ---- ---- 48.60 -4.20 52.80 1895 ---- ---- ---- ---- 49.80 -4.30 54.10 1900 ---- ---- ---- ---- 51.10 -4.40 55.50 1905 ---- ---- ---- ---- 52.50 -4.40 56.90 1910 ---- ---- ---- ---- 53.80 -4.50 58.30 1915 ---- ---- ---- ---- 55.20 -4.60 59.80 1920 ---- ---- ---- ---- 56.60 -4.70 61.30 1925 ---- ---- ---- ---- 58.10 -4.70 62.80 1930 ---- ---- ---- ---- 59.60 -4.80 64.40 1935 ---- ---- ---- ---- 61.10 -4.90 66.00 1940 ---- ---- ---- ---- 62.70 -4.90 67.60 1945 ---- ---- ---- ---- 64.20 -5.10 69.30 1950 ---- ---- ---- ---- 65.90 -5.10 71.00 1955 ---- ---- ---- ---- 67.50 -5.20 72.70 1960 ---- ---- ---- ---- 69.20 -5.30 74.50 1965 ---- ---- ---- ---- 71.00 -5.30 76.30 1970 ---- ---- ---- ---- 72.70 -5.50 78.20 1975 ---- ---- ---- ---- 74.50 -5.50 80.00 1980 ---- ---- ---- ---- 76.40 -5.60 82.00 1985 ---- ---- ---- ---- 78.30 -5.60 83.90 1990 ---- ---- ---- ---- 80.20 -5.70 85.90 1995 ---- ---- ---- ---- 82.10 -5.80 87.90 2000 ---- ---- ---- ---- 84.10 -5.90 90.00 2005 ---- ---- ---- ---- 86.20 -5.90 92.10 2010 ---- ---- ---- ---- 88.20 -6.10 94.30 2015 ---- ---- ---- ---- 90.30 -6.10 96.40 2020 ---- ---- ---- ---- 92.50 -6.20 98.70 2025 ---- ---- ---- ---- 94.60 -6.30 100.90 2030 ---- ---- ---- ---- 96.90 -6.30 103.20 2035 ---- ---- ---- ---- 99.10 -6.40 105.50 2040 ---- ---- ---- ---- 101.40 -6.50 107.90 2045 ---- ---- ---- ---- 103.70 -6.60 110.30 2050 ---- ---- ---- ---- 106.10 -6.70 112.80 2055 ---- ---- ---- ---- 108.50 -6.70 115.20 2060 ---- ---- ---- ---- 110.90 -6.80 117.70 2065 ---- ---- ---- ---- 113.40 -6.90 120.30 2070 ---- ---- ---- ---- 115.90 -7.00 122.90 2075 ---- ---- ---- ---- 118.50 -7.00 125.50 2080 ---- ---- ---- ---- 121.10 -7.10 128.20 2085 ---- ---- ---- ---- 123.70 -7.10 130.80 2090 ---- ---- ---- ---- 126.30 -7.30 133.60 2095 ---- ---- ---- ---- 129.00 -7.30 136.30 2100 ---- ---- ---- ---- 131.70 -7.40 139.10 2105 ---- ---- ---- ---- 134.50 -7.40 141.90 2110 ---- ---- ---- ---- 137.30 -7.50 144.80 2115 ---- ---- ---- ---- 140.10 -7.60 147.70 2120 ---- ---- ---- ---- 142.90 -7.70 150.60 2125 ---- ---- ---- ---- 145.80 -7.70 153.50 2130 ---- ---- ---- ---- 148.70 -7.80 156.50 2135 ---- ---- ---- ---- 151.70 -7.80 159.50 2140 ---- ---- ---- ---- 154.60 -8.00 162.60 2145 ---- ---- ---- ---- 157.60 -8.00 165.60 2150 ---- ---- ---- ---- 160.70 -8.00 168.70 2155 ---- ---- ---- ---- 163.70 -8.10 171.80 2160 ---- ---- ---- ---- 166.80 -8.20 175.00 2165 ---- ---- ---- ---- 169.90 -8.30 178.20 2170 ---- ---- ---- ---- 173.10 -8.30 181.40 2175 ---- ---- ---- ---- 176.20 -8.40 184.60 2180 ---- ---- ---- ---- 179.40 -8.50 187.90 2185 ---- ---- ---- ---- 182.70 -8.40 191.10 2190 ---- ---- ---- ---- 185.90 -8.60 194.50 2195 ---- ---- ---- ---- 189.20 -8.60 197.80 2200 ---- ---- ---- ---- 192.50 -8.60 201.10 2205 ---- ---- ---- ---- 195.80 -8.70 204.50 2210 ---- ---- ---- ---- 199.10 -8.80 207.90 2215 ---- ---- ---- ---- 202.50 -8.80 211.30 2220 ---- ---- ---- ---- 205.90 -8.90 214.80 2225 ---- ---- ---- ---- 209.30 -9.00 218.30 2230 ---- ---- ---- ---- 212.70 -9.00 221.70 2235 ---- ---- ---- ---- 216.20 -9.00 225.20 2240 ---- ---- ---- ---- 219.70 -9.10 228.80 2245 ---- ---- ---- ---- 223.20 -9.10 232.30 2250 ---- ---- ---- ---- 226.70 -9.20 235.90 2255 ---- ---- ---- ---- 230.20 -9.30 239.50 2260 ---- ---- ---- ---- 233.80 -9.30 243.10 2265 ---- ---- ---- ---- 237.40 -9.30 246.70 2270 ---- ---- ---- ---- 241.00 -9.40 250.40 2275 ---- ---- ---- ---- 244.60 -9.40 254.00 2280 ---- ---- ---- ---- 248.20 -9.50 257.70 2285 ---- ---- ---- ---- 251.90 -9.50 261.40 2290 ---- ---- ---- ---- 255.50 -9.60 265.10 2295 ---- ---- ---- ---- 259.20 -9.60 268.80 2300 ---- ---- ---- ---- 262.90 -9.70 272.60 2305 ---- ---- ---- ---- 266.60 -9.80 276.40 2310 ---- ---- ---- ---- 270.40 -9.70 280.10 2315 ---- ---- ---- ---- 274.10 -9.80 283.90 2320 ---- ---- ---- ---- 277.90 -9.90 287.80 2325 ---- ---- ---- ---- 281.70 -9.90 291.60 2330 ---- ---- ---- ---- 285.50 -9.90 295.40 2335 ---- ---- ---- ---- 289.30 -10.00 299.30 2340 ---- ---- ---- ---- 293.20 -10.00 303.20 2345 ---- ---- ---- ---- 297.00 -10.10 307.10 2350 ---- ---- ---- ---- 300.90 -10.10 311.00 2355 ---- ---- ---- ---- 304.80 -10.10 314.90 2360 ---- ---- ---- ---- 308.70 -10.10 318.80 2370 ---- ---- ---- ---- 316.50 -10.30 326.80 2375 ---- ---- ---- ---- 320.50 -10.30 330.80 2380 ---- ---- ---- ---- 324.40 -10.30 334.70 2390 ---- ---- ---- ---- 332.40 -10.40 342.80 2400 ---- ---- ---- ---- 340.40 -10.50 350.90 2410 ---- ---- ---- ---- 348.50 -10.50 359.00 2420 ---- ---- ---- ---- 356.60 -10.60 367.20 2425 ---- ---- ---- ---- 360.70 -10.60 371.30 2430 ---- ---- ---- ---- 364.80 -10.60 375.40 2440 ---- ---- ---- ---- 373.00 -10.70 383.70 2450 ---- ---- ---- ---- 381.30 -10.70 392.00 2460 ---- ---- ---- ---- 389.60 -10.80 400.40 2475 ---- ---- ---- ---- 402.20 -10.90 413.10 2500 ---- ---- ---- ---- 423.30 -11.00 434.30 2525 ---- ---- ---- ---- 444.70 -11.20 455.90 2550 ---- ---- ---- ---- 466.30 -11.30 477.60 2575 ---- ---- ---- ---- 488.20 -11.40 499.60 2600 ---- ---- ---- ---- 510.30 -11.50 521.80 2625 ---- ---- ---- ---- 532.50 -11.60 544.10 2650 ---- ---- ---- ---- 555.00 -11.60 566.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .50 -.10 .60 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .60 -.10 .70 1180 ---- ---- ---- ---- .60 -.10 .70 1190 ---- ---- ---- ---- .70 -.10 .80 1195 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .70 -.10 .80 1205 ---- ---- ---- ---- .70 -.20 .90 1210 ---- ---- ---- ---- .80 -.10 .90 1215 ---- ---- ---- ---- .80 -.20 1.00 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- .90 -.20 1.10 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1240 ---- ---- ---- ---- 1.00 -.20 1.20 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.10 -.20 1.30 1255 ---- ---- ---- ---- 1.20 -.20 1.40 1260 ---- ---- ---- ---- 1.20 -.20 1.40 1265 ---- ---- ---- ---- 1.30 -.20 1.50 1270 ---- ---- ---- ---- 1.30 -.20 1.50 1275 ---- ---- ---- ---- 1.40 -.20 1.60 1280 ---- ---- ---- ---- 1.40 -.30 1.70 1285 ---- ---- ---- ---- 1.50 -.20 1.70 1290 ---- ---- ---- ---- 1.60 -.20 1.80 1295 ---- ---- ---- ---- 1.60 -.30 1.90 1300 ---- ---- ---- ---- 1.70 -.30 2.00 1305 ---- ---- ---- ---- 1.80 -.20 2.00 1310 ---- ---- ---- ---- 1.80 -.30 2.10 1315 ---- ---- ---- ---- 1.90 -.30 2.20 1320 ---- ---- ---- ---- 2.00 -.30 2.30 1325 ---- ---- ---- ---- 2.10 -.30 2.40 1330 ---- ---- ---- ---- 2.10 -.40 2.50 1335 ---- ---- ---- ---- 2.20 -.40 2.60 1340 ---- ---- ---- ---- 2.30 -.40 2.70 1345 ---- ---- ---- ---- 2.40 -.40 2.80 1350 ---- ---- ---- ---- 2.50 -.40 2.90 1355 ---- ---- ---- ---- 2.60 -.40 3.00 1360 ---- ---- ---- ---- 2.70 -.40 3.10 1365 ---- ---- ---- ---- 2.80 -.40 3.20 1370 ---- ---- ---- ---- 2.90 -.40 3.30 1375 ---- ---- ---- ---- 3.00 -.50 3.50 1380 ---- ---- ---- ---- 3.10 -.50 3.60 1385 ---- ---- ---- ---- 3.20 -.50 3.70 1390 ---- ---- ---- ---- 3.40 -.40 3.80 1395 ---- ---- ---- ---- 3.50 -.50 4.00 1400 ---- ---- ---- ---- 3.60 -.50 4.10 1405 ---- ---- ---- ---- 3.70 -.60 4.30 1410 ---- ---- ---- ---- 3.90 -.50 4.40 1415 ---- ---- ---- ---- 4.00 -.60 4.60 1420 ---- ---- ---- ---- 4.20 -.50 4.70 1425 ---- ---- ---- ---- 4.30 -.60 4.90 1430 ---- ---- ---- ---- 4.40 -.70 5.10 1435 ---- ---- ---- ---- 4.60 -.60 5.20 1440 ---- ---- ---- ---- 4.80 -.60 5.40 1445 ---- ---- ---- ---- 4.90 -.70 5.60 1450 ---- ---- ---- ---- 5.10 -.70 5.80 1455 ---- ---- ---- ---- 5.30 -.70 6.00 1460 ---- ---- ---- ---- 5.40 -.80 6.20 1465 ---- ---- ---- ---- 5.60 -.80 6.40 1470 ---- ---- ---- ---- 5.80 -.80 6.60 1475 ---- ---- ---- ---- 6.00 -.80 6.80 1480 ---- ---- ---- ---- 6.20 -.80 7.00 1485 ---- ---- ---- ---- 6.40 -.80 7.20 1490 ---- ---- ---- ---- 6.60 -.90 7.50 1495 ---- ---- ---- ---- 6.80 -.90 7.70 1500 ---- ---- ---- ---- 7.00 -.90 7.90 1505 ---- ---- ---- ---- 7.20 -1.00 8.20 1510 ---- ---- ---- ---- 7.50 -.90 8.40 1515 ---- ---- ---- ---- 7.70 -1.00 8.70 1520 ---- ---- ---- ---- 7.90 -1.00 8.90 1525 ---- ---- ---- ---- 8.20 -1.00 9.20 1530 ---- ---- ---- ---- 8.40 -1.10 9.50 1535 ---- ---- ---- ---- 8.70 -1.00 9.70 1540 ---- ---- ---- ---- 8.90 -1.10 10.00 1545 ---- ---- ---- ---- 9.20 -1.10 10.30 1550 ---- ---- ---- ---- 9.50 -1.10 10.60 1555 ---- ---- ---- ---- 9.70 -1.20 10.90 1560 ---- ---- ---- ---- 10.00 -1.20 11.20 1565 ---- ---- ---- ---- 10.30 -1.30 11.60 1570 ---- ---- ---- ---- 10.60 -1.30 11.90 1575 ---- ---- ---- ---- 10.90 -1.30 12.20 1580 ---- ---- ---- ---- 11.20 -1.30 12.50 1585 ---- ---- ---- ---- 11.50 -1.40 12.90 1590 ---- ---- ---- ---- 11.80 -1.40 13.20 1595 ---- ---- ---- ---- 12.20 -1.40 13.60 1600 ---- ---- ---- ---- 12.50 -1.50 14.00 100 1605 ---- ---- ---- ---- 12.80 -1.50 14.30 1610 ---- ---- ---- ---- 13.20 -1.50 14.70 1615 ---- ---- ---- ---- 13.50 -1.60 15.10 1620 ---- ---- ---- ---- 13.90 -1.60 15.50 1625 ---- ---- ---- ---- 14.30 -1.60 15.90 1630 ---- ---- ---- ---- 14.60 -1.70 16.30 1635 ---- ---- ---- ---- 15.00 -1.70 16.70 1640 ---- ---- ---- ---- 15.40 -1.70 17.10 1645 ---- ---- ---- ---- 15.80 -1.80 17.60 1650 ---- ---- ---- ---- 16.20 -1.80 18.00 1655 ---- ---- ---- ---- 16.60 -1.90 18.50 1660 ---- ---- ---- ---- 17.00 -1.90 18.90 1665 ---- ---- ---- ---- 17.40 -2.00 19.40 1670 ---- ---- ---- ---- 17.90 -1.90 19.80 1675 ---- ---- ---- ---- 18.30 -2.00 20.30 100 1680 ---- ---- ---- ---- 18.80 -2.00 20.80 1685 ---- ---- ---- ---- 19.20 -2.10 21.30 1690 ---- ---- ---- ---- 19.70 -2.10 21.80 1695 ---- ---- ---- ---- 20.20 -2.20 22.40 1700 ---- ---- ---- ---- 20.70 -2.20 22.90 1705 ---- ---- ---- ---- 21.20 -2.30 23.50 1710 ---- ---- ---- ---- 21.70 -2.30 24.00 1715 ---- ---- ---- ---- 22.20 -2.40 24.60 1720 ---- ---- ---- ---- 22.80 -2.40 25.20 1725 ---- ---- ---- ---- 23.30 -2.50 25.80 1730 ---- ---- ---- ---- 23.90 -2.50 26.40 1735 ---- ---- ---- ---- 24.50 -2.60 27.10 1740 ---- ---- ---- ---- 25.10 -2.60 27.70 1745 ---- ---- ---- ---- 25.70 -2.70 28.40 1750 ---- ---- ---- ---- 26.40 -2.70 29.10 1755 ---- ---- ---- ---- 27.00 -2.80 29.80 1760 ---- ---- ---- ---- 27.70 -2.80 30.50 1765 ---- ---- ---- ---- 28.40 -2.80 31.20 1770 ---- ---- ---- ---- 29.10 -2.90 32.00 1775 ---- ---- ---- ---- 29.80 -3.00 32.80 1780 ---- ---- ---- ---- 30.50 -3.10 33.60 1785 ---- ---- ---- ---- 31.30 -3.10 34.40 1790 ---- ---- ---- ---- 32.10 -3.10 35.20 1795 ---- ---- ---- ---- 32.90 -3.20 36.10 1800 ---- ---- ---- ---- 33.80 -3.20 37.00 1805 ---- ---- ---- ---- 34.60 -3.30 37.90 1810 ---- ---- ---- ---- 35.50 -3.40 38.90 1815 ---- ---- ---- ---- 36.40 -3.40 39.80 1820 ---- ---- ---- ---- 37.40 -3.40 40.80 1825 ---- ---- ---- ---- 38.30 -3.50 41.80 1830 ---- ---- ---- ---- 39.30 -3.60 42.90 1835 ---- ---- ---- ---- 40.40 -3.60 44.00 1840 ---- ---- ---- ---- 41.40 -3.70 45.10 1845 ---- ---- ---- ---- 42.50 -3.80 46.30 1850 ---- ---- ---- ---- 43.60 -3.80 47.40 1855 ---- ---- ---- ---- 44.80 -3.90 48.70 1860 ---- ---- ---- ---- 46.00 -3.90 49.90 1865 ---- ---- ---- ---- 47.20 -4.00 51.20 1870 ---- ---- ---- ---- 48.50 -4.00 52.50 1875 ---- ---- ---- ---- 49.70 -4.10 53.80 1880 ---- ---- ---- ---- 51.10 -4.10 55.20 75 1885 ---- ---- ---- ---- 52.40 -4.20 56.60 1890 ---- ---- ---- ---- 53.80 -4.20 58.00 1895 ---- ---- ---- ---- 55.20 -4.30 59.50 1900 ---- ---- ---- ---- 56.70 -4.30 61.00 1905 ---- ---- ---- ---- 58.10 -4.50 62.60 1910 ---- ---- ---- ---- 59.60 -4.50 64.10 1915 ---- ---- ---- ---- 61.20 -4.50 65.70 1920 ---- ---- ---- ---- 62.80 -4.60 67.40 1925 ---- ---- ---- ---- 64.40 -4.60 69.00 1930 ---- ---- ---- ---- 66.00 -4.70 70.70 1935 ---- ---- ---- ---- 67.70 -4.80 72.50 1940 ---- ---- ---- ---- 69.40 -4.80 74.20 1945 ---- ---- ---- ---- 71.10 -4.90 76.00 1950 ---- ---- ---- ---- 72.90 -5.00 77.90 1955 ---- ---- ---- ---- 74.70 -5.00 79.70 1960 ---- ---- ---- ---- 76.60 -5.00 81.60 1965 ---- ---- ---- ---- 78.40 -5.10 83.50 1970 ---- ---- ---- ---- 80.30 -5.20 85.50 100 1975 ---- ---- ---- ---- 82.20 -5.30 87.50 1980 ---- ---- ---- ---- 84.20 -5.30 89.50 1985 ---- ---- ---- ---- 86.20 -5.30 91.50 1990 ---- ---- ---- ---- 88.20 -5.40 93.60 1995 ---- ---- ---- ---- 90.20 -5.50 95.70 2000 ---- ---- 95.50A 95.50A 92.30 -5.60 97.90 130 2005 ---- ---- ---- ---- 94.40 -5.60 100.00 2010 ---- ---- ---- ---- 96.50 -5.70 102.20 220 2015 ---- ---- ---- ---- 98.70 -5.80 104.50 2020 ---- ---- ---- ---- 100.90 -5.80 106.70 2025 ---- ---- ---- ---- 103.10 -5.90 109.00 2030 ---- ---- ---- ---- 105.30 -6.00 111.30 2035 ---- ---- ---- ---- 107.60 -6.10 113.70 2040 ---- ---- ---- ---- 109.90 -6.10 116.00 50 2045 ---- ---- ---- ---- 112.20 -6.20 118.40 2050 ---- ---- ---- ---- 114.60 -6.30 120.90 2055 ---- ---- ---- ---- 116.90 -6.50 123.40 2060 ---- ---- ---- ---- 119.30 -6.60 125.90 2065 ---- ---- ---- ---- 121.80 -6.60 128.40 2070 ---- ---- ---- ---- 124.20 -6.70 130.90 2075 ---- ---- ---- ---- 126.70 -6.80 133.50 2080 ---- ---- ---- ---- 129.20 -7.00 136.20 2085 ---- ---- ---- ---- 131.80 -7.00 138.80 2090 ---- ---- ---- ---- 134.40 -7.10 141.50 2095 ---- ---- ---- ---- 137.00 -7.20 144.20 2100 ---- ---- 141.60A 141.60A 139.70 -7.30 147.00 2 2105 ---- ---- ---- ---- 142.40 -7.40 149.80 2110 ---- ---- ---- ---- 145.10 -7.50 152.60 2115 ---- ---- ---- ---- 147.80 -7.70 155.50 2120 ---- ---- ---- ---- 150.60 -7.80 158.40 2125 ---- ---- ---- ---- 153.50 -7.80 161.30 2130 ---- ---- ---- ---- 156.40 -7.80 164.20 2135 ---- ---- ---- ---- 159.30 -7.90 167.20 2140 ---- ---- ---- ---- 162.20 -8.00 170.20 2145 ---- ---- ---- ---- 165.20 -8.10 173.30 2150 ---- ---- ---- ---- 168.20 -8.20 176.40 2155 ---- ---- ---- ---- 171.20 -8.30 179.50 2160 ---- ---- ---- ---- 174.30 -8.30 182.60 2165 ---- ---- ---- ---- 177.40 -8.30 185.70 2170 ---- ---- ---- ---- 180.50 -8.40 188.90 2175 ---- ---- ---- ---- 183.70 -8.40 192.10 2180 ---- ---- ---- ---- 186.90 -8.40 195.30 2185 ---- ---- ---- ---- 190.10 -8.50 198.60 2190 ---- ---- ---- ---- 193.30 -8.60 201.90 2195 ---- ---- ---- ---- 196.50 -8.70 205.20 2200 ---- ---- ---- ---- 199.80 -8.70 208.50 2205 ---- ---- ---- ---- 203.10 -8.70 211.80 2210 ---- ---- ---- ---- 206.40 -8.70 215.10 2215 ---- ---- ---- ---- 209.70 -8.80 218.50 2220 ---- ---- ---- ---- 213.00 -8.90 221.90 2225 ---- ---- ---- ---- 216.40 -8.90 225.30 2230 ---- ---- ---- ---- 219.80 -8.90 228.70 2235 ---- ---- ---- ---- 223.20 -8.90 232.10 2240 ---- ---- ---- ---- 226.60 -9.00 235.60 2245 ---- ---- ---- ---- 230.00 -9.10 239.10 2250 ---- ---- ---- ---- 233.40 -9.10 242.50 2255 ---- ---- ---- ---- 236.90 -9.10 246.00 2260 ---- ---- ---- ---- 240.30 -9.20 249.50 2265 ---- ---- ---- ---- 243.80 -9.30 253.10 2270 ---- ---- ---- ---- 247.30 -9.30 256.60 2275 ---- ---- ---- ---- 250.90 -9.30 260.20 2280 ---- ---- ---- ---- 254.40 -9.40 263.80 2285 ---- ---- ---- ---- 257.90 -9.50 267.40 2290 ---- ---- ---- ---- 261.50 -9.50 271.00 2295 ---- ---- ---- ---- 265.10 -9.50 274.60 2300 ---- ---- ---- ---- 268.70 -9.50 278.20 2305 ---- ---- ---- ---- 272.30 -9.60 281.90 2310 ---- ---- ---- ---- 275.90 -9.70 285.60 2315 ---- ---- ---- ---- 279.60 -9.70 289.30 2320 ---- ---- ---- ---- 283.30 -9.70 293.00 2325 ---- ---- ---- ---- 286.90 -9.80 296.70 2330 ---- ---- ---- ---- 290.60 -9.80 300.40 2335 ---- ---- ---- ---- 294.30 -9.90 304.20 2340 ---- ---- ---- ---- 298.00 -9.90 307.90 2345 ---- ---- ---- ---- 301.80 -9.90 311.70 2350 ---- ---- ---- ---- 305.50 -10.00 315.50 2355 ---- ---- ---- ---- 309.30 -10.00 319.30 2360 ---- ---- ---- ---- 313.10 -10.00 323.10 2370 ---- ---- ---- ---- 320.70 -10.10 330.80 2375 ---- ---- ---- ---- 324.50 -10.20 334.70 2380 ---- ---- ---- ---- 328.30 -10.30 338.60 2390 ---- ---- ---- ---- 336.10 -10.30 346.40 2400 ---- ---- ---- ---- 343.80 -10.40 354.20 2410 ---- ---- ---- ---- 351.70 -10.40 362.10 2420 ---- ---- ---- ---- 359.60 -10.50 370.10 2425 ---- ---- ---- ---- 363.50 -10.60 374.10 2430 ---- ---- ---- ---- 367.50 -10.60 378.10 2440 ---- ---- ---- ---- 375.50 -10.60 386.10 2450 ---- ---- ---- ---- 383.50 -10.80 394.30 2460 ---- ---- ---- ---- 391.60 -10.80 402.40 2475 ---- ---- ---- ---- 403.90 -10.90 414.80 2500 ---- ---- ---- ---- 424.50 -11.10 435.60 2525 ---- ---- ---- ---- 445.50 -11.20 456.70 2550 ---- ---- ---- ---- 466.80 -11.30 478.10 2575 ---- ---- ---- ---- 488.30 -11.50 499.80 2600 ---- ---- ---- ---- 510.10 -11.50 521.60 2625 ---- ---- ---- ---- 532.10 -11.70 543.80 2650 ---- ---- ---- ---- 554.30 -11.80 566.10 2800 ---- ---- ---- ---- 691.60 -12.20 703.80 2950 ---- ---- ---- ---- 833.70 -12.50 846.20 3000 ---- ---- ---- ---- 881.90 -12.50 894.40 3500 ---- ---- ---- ---- 1375.10 -12.80 1387.90 4000 ---- ---- ---- ---- 1875.10 -12.80 1887.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 -.30 2.10 1300 ---- ---- ---- ---- 2.20 -.30 2.50 1325 ---- ---- ---- ---- 2.60 -.40 3.00 1350 ---- ---- ---- ---- 3.10 -.50 3.60 1375 ---- ---- ---- ---- 3.70 -.50 4.20 1400 ---- ---- ---- ---- 4.40 -.50 4.90 1425 ---- ---- ---- ---- 5.10 -.70 5.80 1450 ---- ---- ---- ---- 6.00 -.70 6.70 1470 ---- ---- ---- ---- 6.80 -.80 7.60 1475 ---- ---- ---- ---- 7.00 -.80 7.80 1480 ---- ---- ---- ---- 7.20 -.90 8.10 1490 ---- ---- ---- ---- 7.60 -1.00 8.60 1500 ---- ---- ---- ---- 8.10 -1.00 9.10 1510 ---- ---- ---- ---- 8.60 -1.00 9.60 1520 ---- ---- ---- ---- 9.10 -1.00 10.10 1525 ---- ---- ---- ---- 9.30 -1.10 10.40 1530 ---- ---- ---- ---- 9.60 -1.10 10.70 1540 ---- ---- ---- ---- 10.10 -1.20 11.30 1550 ---- ---- ---- ---- 10.70 -1.30 12.00 1560 ---- ---- ---- ---- 11.30 -1.30 12.60 1565 ---- ---- ---- ---- 11.60 -1.40 13.00 1570 ---- ---- ---- ---- 11.90 -1.40 13.30 1575 ---- ---- ---- ---- 12.30 -1.40 13.70 1580 ---- ---- ---- ---- 12.60 -1.40 14.00 1585 ---- ---- ---- ---- 12.90 -1.50 14.40 1590 ---- ---- ---- ---- 13.30 -1.40 14.70 1595 ---- ---- ---- ---- 13.60 -1.50 15.10 1600 ---- ---- ---- ---- 14.00 -1.50 15.50 1605 ---- ---- ---- ---- 14.30 -1.60 15.90 1610 ---- ---- ---- ---- 14.70 -1.60 16.30 1615 ---- ---- ---- ---- 15.10 -1.60 16.70 1620 ---- ---- ---- ---- 15.40 -1.70 17.10 1625 ---- ---- ---- ---- 15.80 -1.70 17.50 1630 ---- ---- ---- ---- 16.20 -1.80 18.00 1635 ---- ---- ---- ---- 16.60 -1.80 18.40 1640 ---- ---- ---- ---- 17.00 -1.90 18.90 1645 ---- ---- ---- ---- 17.40 -1.90 19.30 1650 ---- ---- ---- ---- 17.90 -1.90 19.80 1655 ---- ---- ---- ---- 18.30 -1.90 20.20 1660 ---- ---- ---- ---- 18.70 -2.00 20.70 1665 ---- ---- ---- ---- 19.20 -2.00 21.20 1670 ---- ---- ---- ---- 19.60 -2.10 21.70 1675 ---- ---- ---- ---- 20.10 -2.10 22.20 1680 ---- ---- ---- ---- 20.50 -2.20 22.70 1685 ---- ---- ---- ---- 21.00 -2.20 23.20 1690 ---- ---- ---- ---- 21.50 -2.20 23.70 1695 ---- ---- ---- ---- 22.00 -2.20 24.20 1700 ---- ---- ---- ---- 22.50 -2.30 24.80 1705 ---- ---- ---- ---- 23.00 -2.30 25.30 1710 ---- ---- ---- ---- 23.50 -2.40 25.90 1715 ---- ---- ---- ---- 24.10 -2.40 26.50 1720 ---- ---- ---- ---- 24.60 -2.50 27.10 1725 ---- ---- ---- ---- 25.20 -2.50 27.70 1730 ---- ---- ---- ---- 25.80 -2.50 28.30 1735 ---- ---- ---- ---- 26.30 -2.60 28.90 1740 ---- ---- ---- ---- 26.90 -2.70 29.60 1745 ---- ---- ---- ---- 27.50 -2.70 30.20 1750 ---- ---- ---- ---- 28.20 -2.70 30.90 1755 ---- ---- ---- ---- 28.80 -2.80 31.60 1760 ---- ---- ---- ---- 29.40 -2.90 32.30 1765 ---- ---- ---- ---- 30.10 -2.90 33.00 1770 ---- ---- ---- ---- 30.80 -2.90 33.70 1775 ---- ---- ---- ---- 31.50 -2.90 34.40 1780 ---- ---- ---- ---- 32.20 -3.00 35.20 1785 ---- ---- ---- ---- 32.90 -3.10 36.00 1790 ---- ---- ---- ---- 33.70 -3.10 36.80 1795 ---- ---- ---- ---- 34.40 -3.20 37.60 1800 ---- ---- ---- ---- 35.20 -3.20 38.40 1805 ---- ---- ---- ---- 36.00 -3.30 39.30 1810 ---- ---- ---- ---- 36.80 -3.40 40.20 1815 ---- ---- ---- ---- 37.70 -3.40 41.10 1820 ---- ---- ---- ---- 38.50 -3.50 42.00 1825 ---- ---- ---- ---- 39.40 -3.50 42.90 1830 ---- ---- ---- ---- 40.30 -3.60 43.90 1835 ---- ---- ---- ---- 41.30 -3.60 44.90 1840 ---- ---- ---- ---- 42.20 -3.70 45.90 1845 ---- ---- ---- ---- 43.20 -3.70 46.90 1850 ---- ---- ---- ---- 44.20 -3.80 48.00 1855 ---- ---- ---- ---- 45.20 -3.90 49.10 1860 ---- ---- ---- ---- 46.30 -3.90 50.20 1865 ---- ---- ---- ---- 47.40 -4.00 51.40 1870 ---- ---- ---- ---- 48.50 -4.00 52.50 1875 ---- ---- ---- ---- 49.60 -4.10 53.70 1880 ---- ---- ---- ---- 50.80 -4.20 55.00 1885 ---- ---- ---- ---- 52.00 -4.20 56.20 1890 ---- ---- ---- ---- 53.20 -4.30 57.50 1895 ---- ---- ---- ---- 54.40 -4.40 58.80 1900 ---- ---- ---- ---- 55.70 -4.50 60.20 1905 ---- ---- ---- ---- 57.00 -4.60 61.60 1910 ---- ---- ---- ---- 58.40 -4.60 63.00 1915 ---- ---- ---- ---- 59.70 -4.70 64.40 1920 ---- ---- ---- ---- 61.10 -4.80 65.90 1925 ---- ---- ---- ---- 62.60 -4.80 67.40 1930 ---- ---- ---- ---- 64.10 -4.80 68.90 1935 ---- ---- ---- ---- 65.60 -4.90 70.50 1940 ---- ---- ---- ---- 67.10 -5.00 72.10 1945 ---- ---- ---- ---- 68.70 -5.10 73.80 1950 ---- ---- ---- ---- 70.30 -5.10 75.40 1955 ---- ---- ---- ---- 71.90 -5.30 77.20 1960 ---- ---- ---- ---- 73.60 -5.30 78.90 1965 ---- ---- ---- ---- 75.30 -5.40 80.70 1970 ---- ---- ---- ---- 77.00 -5.50 82.50 1975 ---- ---- ---- ---- 78.80 -5.60 84.40 1980 ---- ---- ---- ---- 80.60 -5.70 86.30 1985 ---- ---- ---- ---- 82.50 -5.70 88.20 1990 ---- ---- ---- ---- 84.40 -5.80 90.20 1995 ---- ---- ---- ---- 86.30 -5.90 92.20 2000 ---- ---- ---- ---- 88.30 -5.90 94.20 2005 ---- ---- ---- ---- 90.30 -6.00 96.30 2010 ---- ---- ---- ---- 92.30 -6.10 98.40 2015 ---- ---- ---- ---- 94.40 -6.20 100.60 2020 ---- ---- ---- ---- 96.60 -6.20 102.80 2025 ---- ---- ---- ---- 98.70 -6.30 105.00 2030 ---- ---- ---- ---- 100.90 -6.40 107.30 2035 ---- ---- ---- ---- 103.20 -6.40 109.60 2040 ---- ---- ---- ---- 105.40 -6.50 111.90 2045 ---- ---- ---- ---- 107.70 -6.60 114.30 2050 ---- ---- ---- ---- 110.10 -6.60 116.70 2055 ---- ---- ---- ---- 112.50 -6.70 119.20 2060 ---- ---- ---- ---- 114.90 -6.80 121.70 2065 ---- ---- ---- ---- 117.40 -6.80 124.20 2070 ---- ---- ---- ---- 119.90 -6.90 126.80 2075 ---- ---- ---- ---- 122.40 -7.00 129.40 2080 ---- ---- ---- ---- 125.00 -7.00 132.00 2085 ---- ---- ---- ---- 127.60 -7.10 134.70 2090 ---- ---- ---- ---- 130.20 -7.20 137.40 2095 ---- ---- ---- ---- 132.90 -7.30 140.20 2100 ---- ---- ---- ---- 135.60 -7.40 143.00 2105 ---- ---- ---- ---- 138.40 -7.40 145.80 2110 ---- ---- ---- ---- 141.10 -7.50 148.60 2115 ---- ---- ---- ---- 143.90 -7.60 151.50 2120 ---- ---- ---- ---- 146.80 -7.60 154.40 2125 ---- ---- ---- ---- 149.60 -7.70 157.30 2130 ---- ---- ---- ---- 152.50 -7.80 160.30 2135 ---- ---- ---- ---- 155.50 -7.80 163.30 2140 ---- ---- ---- ---- 158.40 -7.90 166.30 2145 ---- ---- ---- ---- 161.40 -7.90 169.30 2150 ---- ---- ---- ---- 164.40 -8.00 172.40 2155 ---- ---- ---- ---- 167.50 -8.00 175.50 2160 ---- ---- ---- ---- 170.50 -8.10 178.60 2165 ---- ---- ---- ---- 173.60 -8.20 181.80 2170 ---- ---- ---- ---- 176.80 -8.20 185.00 2175 ---- ---- ---- ---- 179.90 -8.30 188.20 2180 ---- ---- ---- ---- 183.10 -8.30 191.40 2185 ---- ---- ---- ---- 186.30 -8.40 194.70 2190 ---- ---- ---- ---- 189.50 -8.40 197.90 2195 ---- ---- ---- ---- 192.70 -8.50 201.20 2200 ---- ---- ---- ---- 196.00 -8.50 204.50 2205 ---- ---- ---- ---- 199.30 -8.60 207.90 2210 ---- ---- ---- ---- 202.60 -8.60 211.20 2215 ---- ---- ---- ---- 205.90 -8.70 214.60 2220 ---- ---- ---- ---- 209.20 -8.80 218.00 2225 ---- ---- ---- ---- 212.60 -8.80 221.40 2230 ---- ---- ---- ---- 216.00 -8.90 224.90 2235 ---- ---- ---- ---- 219.40 -8.90 228.30 2240 ---- ---- ---- ---- 222.80 -9.00 231.80 2245 ---- ---- ---- ---- 226.20 -9.10 235.30 2250 ---- ---- ---- ---- 229.70 -9.10 238.80 2255 ---- ---- ---- ---- 233.20 -9.10 242.30 2260 ---- ---- ---- ---- 236.60 -9.20 245.80 2265 ---- ---- ---- ---- 240.10 -9.30 249.40 2270 ---- ---- ---- ---- 243.70 -9.20 252.90 2275 ---- ---- ---- ---- 247.20 -9.30 256.50 2280 ---- ---- ---- ---- 250.70 -9.40 260.10 2285 ---- ---- ---- ---- 254.30 -9.40 263.70 2290 ---- ---- ---- ---- 257.90 -9.40 267.30 2295 ---- ---- ---- ---- 261.50 -9.50 271.00 2300 ---- ---- ---- ---- 265.10 -9.50 274.60 2305 ---- ---- ---- ---- 268.70 -9.60 278.30 2310 ---- ---- ---- ---- 272.30 -9.70 282.00 2315 ---- ---- ---- ---- 276.00 -9.70 285.70 2320 ---- ---- ---- ---- 279.70 -9.70 289.40 2325 ---- ---- ---- ---- 283.40 -9.70 293.10 2330 ---- ---- ---- ---- 287.10 -9.80 296.90 2335 ---- ---- ---- ---- 290.80 -9.80 300.60 2340 ---- ---- ---- ---- 294.50 -9.90 304.40 2345 ---- ---- ---- ---- 298.20 -10.00 308.20 2350 ---- ---- ---- ---- 302.00 -10.00 312.00 2355 ---- ---- ---- ---- 305.80 -10.00 315.80 2360 ---- ---- ---- ---- 309.60 -10.00 319.60 2365 ---- ---- ---- ---- 313.40 -10.00 323.40 2370 ---- ---- ---- ---- 317.20 -10.10 327.30 2375 ---- ---- ---- ---- 321.00 -10.20 331.20 2380 ---- ---- ---- ---- 324.90 -10.10 335.00 2390 ---- ---- ---- ---- 332.60 -10.20 342.80 2400 ---- ---- ---- ---- 340.40 -10.30 350.70 2410 ---- ---- ---- ---- 348.20 -10.40 358.60 2420 ---- ---- ---- ---- 356.10 -10.50 366.60 2425 ---- ---- ---- ---- 360.10 -10.50 370.60 2430 ---- ---- ---- ---- 364.00 -10.60 374.60 2440 ---- ---- ---- ---- 372.00 -10.60 382.60 2450 ---- ---- ---- ---- 380.10 -10.60 390.70 2460 ---- ---- ---- ---- 388.20 -10.70 398.90 2470 ---- ---- ---- ---- 396.30 -10.80 407.10 2475 ---- ---- ---- ---- 400.40 -10.80 411.20 2500 ---- ---- ---- ---- 421.00 -10.90 431.90 2525 ---- ---- ---- ---- 441.80 -11.10 452.90 2550 ---- ---- ---- ---- 463.00 -11.10 474.10 2575 ---- ---- ---- ---- 484.30 -11.30 495.60 2600 ---- ---- ---- ---- 505.90 -11.40 517.30 2625 ---- ---- ---- ---- 527.60 -11.50 539.10 2650 ---- ---- ---- ---- 549.60 -11.60 561.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 -.70 6.10 1425 ---- ---- ---- ---- 6.20 -.80 7.00 1450 ---- ---- ---- ---- 7.20 -.90 8.10 1475 ---- ---- ---- ---- 8.30 -1.00 9.30 1500 ---- ---- ---- ---- 9.60 -1.10 10.70 1525 ---- ---- ---- ---- 10.90 -1.30 12.20 1550 ---- ---- ---- ---- 12.50 -1.30 13.80 1575 ---- ---- ---- ---- 14.10 -1.60 15.70 1580 ---- ---- ---- ---- 14.50 -1.50 16.00 1590 ---- ---- ---- ---- 15.20 -1.60 16.80 1600 ---- ---- ---- ---- 16.00 -1.70 17.70 1610 ---- ---- ---- ---- 16.80 -1.70 18.50 1620 ---- ---- ---- ---- 17.60 -1.80 19.40 1625 ---- ---- ---- ---- 18.00 -1.90 19.90 1630 ---- ---- ---- ---- 18.40 -1.90 20.30 1640 ---- ---- ---- ---- 19.30 -2.00 21.30 1650 ---- ---- ---- ---- 20.20 -2.00 22.20 1660 ---- ---- ---- ---- 21.10 -2.10 23.20 1670 ---- ---- ---- ---- 22.10 -2.20 24.30 1675 ---- ---- ---- ---- 22.60 -2.20 24.80 1680 ---- ---- ---- ---- 23.10 -2.30 25.40 1685 ---- ---- ---- ---- 23.60 -2.30 25.90 1690 ---- ---- ---- ---- 24.10 -2.40 26.50 1695 ---- ---- ---- ---- 24.70 -2.30 27.00 1700 ---- ---- ---- ---- 25.20 -2.40 27.60 1705 ---- ---- ---- ---- 25.80 -2.40 28.20 1710 ---- ---- ---- ---- 26.30 -2.50 28.80 1715 ---- ---- ---- ---- 26.90 -2.50 29.40 1720 ---- ---- ---- ---- 27.50 -2.60 30.10 1725 ---- ---- ---- ---- 28.10 -2.60 30.70 1730 ---- ---- ---- ---- 28.70 -2.70 31.40 1735 ---- ---- ---- ---- 29.30 -2.70 32.00 1740 ---- ---- ---- ---- 29.90 -2.80 32.70 1745 ---- ---- ---- ---- 30.60 -2.80 33.40 1750 ---- ---- ---- ---- 31.20 -2.90 34.10 1755 ---- ---- ---- ---- 31.90 -2.90 34.80 1760 ---- ---- ---- ---- 32.60 -3.00 35.60 1765 ---- ---- ---- ---- 33.30 -3.00 36.30 1770 ---- ---- ---- ---- 34.00 -3.10 37.10 1775 ---- ---- ---- ---- 34.70 -3.20 37.90 1780 ---- ---- ---- ---- 35.50 -3.20 38.70 1785 ---- ---- ---- ---- 36.30 -3.20 39.50 1790 ---- ---- ---- ---- 37.00 -3.30 40.30 1795 ---- ---- ---- ---- 37.80 -3.40 41.20 1800 ---- ---- ---- ---- 38.70 -3.30 42.00 1805 ---- ---- ---- ---- 39.50 -3.40 42.90 1810 ---- ---- ---- ---- 40.40 -3.50 43.90 1815 ---- ---- ---- ---- 41.20 -3.60 44.80 1820 ---- ---- ---- ---- 42.10 -3.60 45.70 1825 ---- ---- ---- ---- 43.00 -3.70 46.70 1830 ---- ---- ---- ---- 44.00 -3.70 47.70 1835 ---- ---- ---- ---- 44.90 -3.80 48.70 1840 ---- ---- ---- ---- 45.90 -3.90 49.80 1845 ---- ---- ---- ---- 46.90 -3.90 50.80 1850 ---- ---- ---- ---- 48.00 -3.90 51.90 1855 ---- ---- ---- ---- 49.00 -4.00 53.00 1860 ---- ---- ---- ---- 50.10 -4.10 54.20 1865 ---- ---- ---- ---- 51.20 -4.20 55.40 1870 ---- ---- ---- ---- 52.30 -4.30 56.60 1875 ---- ---- ---- ---- 53.50 -4.30 57.80 1880 ---- ---- ---- ---- 54.70 -4.30 59.00 1885 ---- ---- ---- ---- 55.90 -4.40 60.30 1890 ---- ---- ---- ---- 57.10 -4.50 61.60 1895 ---- ---- ---- ---- 58.40 -4.50 62.90 1900 ---- ---- ---- ---- 59.70 -4.60 64.30 1905 ---- ---- ---- ---- 61.00 -4.70 65.70 1910 ---- ---- ---- ---- 62.40 -4.70 67.10 1915 ---- ---- ---- ---- 63.80 -4.80 68.60 1920 ---- ---- ---- ---- 65.20 -4.90 70.10 1925 ---- ---- ---- ---- 66.70 -4.90 71.60 1930 ---- ---- ---- ---- 68.10 -5.10 73.20 1935 ---- ---- ---- ---- 69.70 -5.00 74.70 1940 ---- ---- ---- ---- 71.20 -5.20 76.40 1945 ---- ---- ---- ---- 72.80 -5.20 78.00 1950 ---- ---- ---- ---- 74.40 -5.30 79.70 1955 ---- ---- ---- ---- 76.10 -5.30 81.40 1960 ---- ---- ---- ---- 77.80 -5.40 83.20 1965 ---- ---- ---- ---- 79.50 -5.50 85.00 1970 ---- ---- ---- ---- 81.30 -5.50 86.80 1975 ---- ---- ---- ---- 83.10 -5.60 88.70 1980 ---- ---- ---- ---- 84.90 -5.70 90.60 1985 ---- ---- ---- ---- 86.80 -5.70 92.50 1990 ---- ---- ---- ---- 88.70 -5.80 94.50 1995 ---- ---- ---- ---- 90.60 -6.00 96.60 2000 ---- ---- ---- ---- 92.60 -6.00 98.60 2005 ---- ---- ---- ---- 94.60 -6.10 100.70 2010 ---- ---- ---- ---- 96.70 -6.20 102.90 2015 ---- ---- ---- ---- 98.80 -6.20 105.00 2020 ---- ---- ---- ---- 101.00 -6.20 107.20 2025 ---- ---- ---- ---- 103.20 -6.30 109.50 2030 ---- ---- ---- ---- 105.40 -6.40 111.80 2035 ---- ---- ---- ---- 107.70 -6.40 114.10 2040 ---- ---- ---- ---- 110.00 -6.50 116.50 2045 ---- ---- ---- ---- 112.30 -6.60 118.90 2050 ---- ---- ---- ---- 114.70 -6.70 121.40 2055 ---- ---- ---- ---- 117.10 -6.80 123.90 2060 ---- ---- ---- ---- 119.60 -6.80 126.40 2065 ---- ---- ---- ---- 122.10 -6.90 129.00 2070 ---- ---- ---- ---- 124.60 -7.00 131.60 2075 ---- ---- ---- ---- 127.20 -7.00 134.20 2080 ---- ---- ---- ---- 129.80 -7.10 136.90 2085 ---- ---- ---- ---- 132.40 -7.20 139.60 2090 ---- ---- ---- ---- 135.10 -7.30 142.40 2095 ---- ---- ---- ---- 137.80 -7.40 145.20 2100 ---- ---- ---- ---- 140.60 -7.40 148.00 2105 ---- ---- ---- ---- 143.40 -7.40 150.80 2110 ---- ---- ---- ---- 146.20 -7.50 153.70 2115 ---- ---- ---- ---- 149.00 -7.60 156.60 2120 ---- ---- ---- ---- 151.90 -7.60 159.50 2125 ---- ---- ---- ---- 154.80 -7.70 162.50 2130 ---- ---- ---- ---- 157.70 -7.80 165.50 2135 ---- ---- ---- ---- 160.70 -7.80 168.50 2140 ---- ---- ---- ---- 163.70 -7.90 171.60 2145 ---- ---- ---- ---- 166.70 -8.00 174.70 2150 ---- ---- ---- ---- 169.70 -8.10 177.80 2155 ---- ---- ---- ---- 172.80 -8.10 180.90 2160 ---- ---- ---- ---- 175.90 -8.10 184.00 2165 ---- ---- ---- ---- 179.00 -8.20 187.20 2170 ---- ---- ---- ---- 182.20 -8.20 190.40 2175 ---- ---- ---- ---- 185.30 -8.30 193.60 2180 ---- ---- ---- ---- 188.50 -8.40 196.90 2185 ---- ---- ---- ---- 191.70 -8.50 200.20 2190 ---- ---- ---- ---- 195.00 -8.40 203.40 2195 ---- ---- ---- ---- 198.20 -8.50 206.70 2200 ---- ---- ---- ---- 201.50 -8.60 210.10 2205 ---- ---- ---- ---- 204.80 -8.60 213.40 2210 ---- ---- ---- ---- 208.10 -8.70 216.80 2215 ---- ---- ---- ---- 211.40 -8.70 220.10 2220 ---- ---- ---- ---- 214.80 -8.70 223.50 2225 ---- ---- ---- ---- 218.10 -8.90 227.00 2230 ---- ---- ---- ---- 221.50 -8.90 230.40 2235 ---- ---- ---- ---- 224.90 -8.90 233.80 2240 ---- ---- ---- ---- 228.30 -9.00 237.30 2245 ---- ---- ---- ---- 231.80 -9.00 240.80 2250 ---- ---- ---- ---- 235.20 -9.10 244.30 2255 ---- ---- ---- ---- 238.70 -9.10 247.80 2260 ---- ---- ---- ---- 242.20 -9.10 251.30 2265 ---- ---- ---- ---- 245.70 -9.20 254.90 2270 ---- ---- ---- ---- 249.20 -9.30 258.50 2275 ---- ---- ---- ---- 252.70 -9.30 262.00 2280 ---- ---- ---- ---- 256.30 -9.30 265.60 2285 ---- ---- ---- ---- 259.80 -9.40 269.20 2290 ---- ---- ---- ---- 263.40 -9.50 272.90 2295 ---- ---- ---- ---- 267.00 -9.50 276.50 2300 ---- ---- ---- ---- 270.70 -9.50 280.20 2305 ---- ---- ---- ---- 274.30 -9.60 283.90 2310 ---- ---- ---- ---- 277.90 -9.70 287.60 2315 ---- ---- ---- ---- 281.60 -9.70 291.30 2320 ---- ---- ---- ---- 285.30 -9.70 295.00 2325 ---- ---- ---- ---- 289.00 -9.70 298.70 2330 ---- ---- ---- ---- 292.70 -9.80 302.50 2335 ---- ---- ---- ---- 296.40 -9.80 306.20 2340 ---- ---- ---- ---- 300.20 -9.80 310.00 2345 ---- ---- ---- ---- 303.90 -9.90 313.80 2350 ---- ---- ---- ---- 307.70 -9.90 317.60 2355 ---- ---- ---- ---- 311.50 -9.90 321.40 2360 ---- ---- ---- ---- 315.30 -10.00 325.30 2365 ---- ---- ---- ---- 319.10 -10.00 329.10 2370 ---- ---- ---- ---- 322.90 -10.10 333.00 2375 ---- ---- ---- ---- 326.70 -10.10 336.80 2380 ---- ---- ---- ---- 330.60 -10.10 340.70 2390 ---- ---- ---- ---- 338.30 -10.20 348.50 2400 ---- ---- ---- ---- 346.10 -10.30 356.40 2410 ---- ---- ---- ---- 354.00 -10.30 364.30 2420 ---- ---- ---- ---- 361.90 -10.40 372.30 2425 ---- ---- ---- ---- 365.90 -10.40 376.30 2430 ---- ---- ---- ---- 369.80 -10.50 380.30 2440 ---- ---- ---- ---- 377.80 -10.60 388.40 2450 ---- ---- ---- ---- 385.90 -10.60 396.50 2460 ---- ---- ---- ---- 394.00 -10.60 404.60 2470 ---- ---- ---- ---- 402.10 -10.70 412.80 2475 ---- ---- ---- ---- 406.20 -10.70 416.90 2500 ---- ---- ---- ---- 426.80 -10.90 437.70 2525 ---- ---- ---- ---- 447.60 -11.00 458.60 2550 ---- ---- ---- ---- 468.70 -11.10 479.80 2575 ---- ---- ---- ---- 490.00 -11.30 501.30 2600 ---- ---- ---- ---- 511.50 -11.40 522.90 2625 ---- ---- ---- ---- 533.30 -11.40 544.70 2650 ---- ---- ---- ---- 555.20 -11.50 566.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.90 -1.10 11.00 1500 ---- ---- ---- ---- 11.20 -1.20 12.40 1525 ---- ---- ---- ---- 12.60 -1.40 14.00 1550 ---- ---- ---- ---- 14.20 -1.50 15.70 1575 ---- ---- ---- ---- 15.90 -1.70 17.60 1600 ---- ---- ---- ---- 17.80 -1.80 19.60 1625 ---- ---- ---- ---- 19.90 -2.00 21.90 1650 ---- ---- ---- ---- 22.20 -2.10 24.30 1660 ---- ---- ---- ---- 23.20 -2.20 25.40 1670 ---- ---- ---- ---- 24.20 -2.20 26.40 1675 ---- ---- ---- ---- 24.70 -2.30 27.00 1680 ---- ---- ---- ---- 25.20 -2.40 27.60 1690 ---- ---- ---- ---- 26.30 -2.40 28.70 1700 ---- ---- ---- ---- 27.40 -2.50 29.90 1710 ---- ---- ---- ---- 28.60 -2.60 31.20 1720 ---- ---- ---- ---- 29.80 -2.60 32.40 1725 ---- ---- ---- ---- 30.40 -2.70 33.10 1730 ---- ---- ---- ---- 31.00 -2.80 33.80 1740 ---- ---- ---- ---- 32.30 -2.90 35.20 1750 ---- ---- ---- ---- 33.60 -3.00 36.60 1760 ---- ---- ---- ---- 35.00 -3.10 38.10 1765 ---- ---- ---- ---- 35.80 -3.10 38.90 1770 ---- ---- ---- ---- 36.50 -3.10 39.60 1775 ---- ---- ---- ---- 37.20 -3.20 40.40 1780 ---- ---- ---- ---- 38.00 -3.20 41.20 1785 ---- ---- ---- ---- 38.80 -3.30 42.10 1790 ---- ---- ---- ---- 39.60 -3.30 42.90 1795 ---- ---- ---- ---- 40.40 -3.40 43.80 1800 ---- ---- ---- ---- 41.20 -3.50 44.70 1805 ---- ---- ---- ---- 42.10 -3.50 45.60 1810 ---- ---- ---- ---- 42.90 -3.60 46.50 1815 ---- ---- ---- ---- 43.80 -3.60 47.40 1820 ---- ---- ---- ---- 44.70 -3.70 48.40 1825 ---- ---- ---- ---- 45.70 -3.70 49.40 1830 ---- ---- ---- ---- 46.60 -3.80 50.40 1835 ---- ---- ---- ---- 47.60 -3.80 51.40 1840 ---- ---- ---- ---- 48.60 -3.80 52.40 1845 ---- ---- ---- ---- 49.60 -3.90 53.50 1850 ---- ---- ---- ---- 50.60 -4.00 54.60 1855 ---- ---- ---- ---- 51.60 -4.10 55.70 1860 ---- ---- ---- ---- 52.70 -4.10 56.80 1865 ---- ---- ---- ---- 53.80 -4.20 58.00 1870 ---- ---- ---- ---- 55.00 -4.20 59.20 1875 ---- ---- ---- ---- 56.10 -4.30 60.40 1880 ---- ---- ---- ---- 57.30 -4.30 61.60 1885 ---- ---- ---- ---- 58.50 -4.40 62.90 1890 ---- ---- ---- ---- 59.70 -4.50 64.20 1895 ---- ---- ---- ---- 61.00 -4.50 65.50 1900 ---- ---- ---- ---- 62.30 -4.60 66.90 1905 ---- ---- ---- ---- 63.60 -4.60 68.20 1910 ---- ---- ---- ---- 64.90 -4.70 69.60 1915 ---- ---- ---- ---- 66.30 -4.80 71.10 1920 ---- ---- ---- ---- 67.70 -4.80 72.50 1925 ---- ---- ---- ---- 69.10 -4.90 74.00 1930 ---- ---- ---- ---- 70.50 -5.00 75.50 1935 ---- ---- ---- ---- 72.00 -5.10 77.10 1940 ---- ---- ---- ---- 73.50 -5.20 78.70 1945 ---- ---- ---- ---- 75.10 -5.20 80.30 1950 ---- ---- ---- ---- 76.70 -5.20 81.90 1955 ---- ---- ---- ---- 78.30 -5.30 83.60 1960 ---- ---- ---- ---- 79.90 -5.40 85.30 1965 ---- ---- ---- ---- 81.60 -5.50 87.10 1970 ---- ---- ---- ---- 83.30 -5.60 88.90 1975 ---- ---- ---- ---- 85.10 -5.60 90.70 1980 ---- ---- ---- ---- 86.90 -5.60 92.50 1985 ---- ---- ---- ---- 88.70 -5.70 94.40 1990 ---- ---- ---- ---- 90.50 -5.80 96.30 1995 ---- ---- ---- ---- 92.40 -5.90 98.30 2000 ---- ---- ---- ---- 94.30 -6.00 100.30 2005 ---- ---- ---- ---- 96.30 -6.00 102.30 2010 ---- ---- ---- ---- 98.30 -6.10 104.40 2015 ---- ---- ---- ---- 100.30 -6.20 106.50 2020 ---- ---- ---- ---- 102.40 -6.20 108.60 2025 ---- ---- ---- ---- 104.50 -6.30 110.80 2030 ---- ---- ---- ---- 106.60 -6.40 113.00 2035 ---- ---- ---- ---- 108.80 -6.40 115.20 2040 ---- ---- ---- ---- 111.00 -6.50 117.50 2045 ---- ---- ---- ---- 113.30 -6.60 119.90 2050 ---- ---- ---- ---- 115.60 -6.60 122.20 2055 ---- ---- ---- ---- 117.90 -6.70 124.60 2060 ---- ---- ---- ---- 120.30 -6.80 127.10 2065 ---- ---- ---- ---- 122.70 -6.80 129.50 2070 ---- ---- ---- ---- 125.10 -6.90 132.00 2075 ---- ---- ---- ---- 127.60 -7.00 134.60 2080 ---- ---- ---- ---- 130.10 -7.10 137.20 2085 ---- ---- ---- ---- 132.70 -7.10 139.80 2090 ---- ---- ---- ---- 135.30 -7.10 142.40 2095 ---- ---- ---- ---- 137.90 -7.20 145.10 2100 ---- ---- ---- ---- 140.60 -7.30 147.90 2105 ---- ---- ---- ---- 143.20 -7.40 150.60 2110 ---- ---- ---- ---- 146.00 -7.40 153.40 2115 ---- ---- ---- ---- 148.70 -7.50 156.20 2120 ---- ---- ---- ---- 151.50 -7.60 159.10 2125 ---- ---- ---- ---- 154.40 -7.60 162.00 2130 ---- ---- ---- ---- 157.20 -7.70 164.90 2135 ---- ---- ---- ---- 160.10 -7.70 167.80 2140 ---- ---- ---- ---- 163.00 -7.80 170.80 2145 ---- ---- ---- ---- 166.00 -7.80 173.80 2150 ---- ---- ---- ---- 168.90 -8.00 176.90 2155 ---- ---- ---- ---- 172.00 -7.90 179.90 2160 ---- ---- ---- ---- 175.00 -8.00 183.00 2165 ---- ---- ---- ---- 178.10 -8.00 186.10 2170 ---- ---- ---- ---- 181.20 -8.10 189.30 2175 ---- ---- ---- ---- 184.30 -8.20 192.50 2180 ---- ---- ---- ---- 187.40 -8.30 195.70 2185 ---- ---- ---- ---- 190.60 -8.30 198.90 2190 ---- ---- ---- ---- 193.80 -8.40 202.20 2195 ---- ---- ---- ---- 197.00 -8.40 205.40 2200 ---- ---- ---- ---- 200.30 -8.50 208.80 2205 ---- ---- ---- ---- 203.60 -8.50 212.10 2210 ---- ---- ---- ---- 206.90 -8.50 215.40 2215 ---- ---- ---- ---- 210.20 -8.60 218.80 2220 ---- ---- ---- ---- 213.50 -8.70 222.20 2225 ---- ---- ---- ---- 216.90 -8.70 225.60 2230 ---- ---- ---- ---- 220.30 -8.70 229.00 2235 ---- ---- ---- ---- 223.70 -8.80 232.50 2240 ---- ---- ---- ---- 227.10 -8.90 236.00 2245 ---- ---- ---- ---- 230.50 -9.00 239.50 2250 ---- ---- ---- ---- 234.00 -9.00 243.00 2255 ---- ---- ---- ---- 237.50 -9.00 246.50 2260 ---- ---- ---- ---- 241.00 -9.10 250.10 2265 ---- ---- ---- ---- 244.50 -9.10 253.60 2270 ---- ---- ---- ---- 248.00 -9.20 257.20 2275 ---- ---- ---- ---- 251.60 -9.20 260.80 2280 ---- ---- ---- ---- 255.20 -9.20 264.40 2285 ---- ---- ---- ---- 258.80 -9.20 268.00 2290 ---- ---- ---- ---- 262.40 -9.30 271.70 2295 ---- ---- ---- ---- 266.00 -9.40 275.40 2300 ---- ---- ---- ---- 269.60 -9.40 279.00 2305 ---- ---- ---- ---- 273.30 -9.40 282.70 2310 ---- ---- ---- ---- 277.00 -9.40 286.40 2315 ---- ---- ---- ---- 280.60 -9.60 290.20 2320 ---- ---- ---- ---- 284.30 -9.60 293.90 2325 ---- ---- ---- ---- 288.10 -9.60 297.70 2330 ---- ---- ---- ---- 291.80 -9.60 301.40 2335 ---- ---- ---- ---- 295.50 -9.70 305.20 2340 ---- ---- ---- ---- 299.30 -9.70 309.00 2345 ---- ---- ---- ---- 303.10 -9.70 312.80 2350 ---- ---- ---- ---- 306.90 -9.80 316.70 2355 ---- ---- ---- ---- 310.70 -9.80 320.50 2360 ---- ---- ---- ---- 314.50 -9.90 324.40 2365 ---- ---- ---- ---- 318.30 -9.90 328.20 2370 ---- ---- ---- ---- 322.20 -9.90 332.10 2375 ---- ---- ---- ---- 326.00 -10.00 336.00 2380 ---- ---- ---- ---- 329.90 -10.00 339.90 2385 ---- ---- ---- ---- 333.80 -10.00 343.80 2390 ---- ---- ---- ---- 337.70 -10.10 347.80 2400 ---- ---- ---- ---- 345.50 -10.20 355.70 2410 ---- ---- ---- ---- 353.40 -10.20 363.60 2420 ---- ---- ---- ---- 361.40 -10.20 371.60 2425 ---- ---- ---- ---- 365.30 -10.40 375.70 2430 ---- ---- ---- ---- 369.30 -10.40 379.70 2440 ---- ---- ---- ---- 377.40 -10.40 387.80 2450 ---- ---- ---- ---- 385.50 -10.40 395.90 2460 ---- ---- ---- ---- 393.60 -10.50 404.10 2470 ---- ---- ---- ---- 401.70 -10.60 412.30 2475 ---- ---- ---- ---- 405.80 -10.60 416.40 2480 ---- ---- ---- ---- 409.90 -10.70 420.60 2500 ---- ---- ---- ---- 426.50 -10.70 437.20 2525 ---- ---- ---- ---- 447.40 -10.80 458.20 2550 ---- ---- ---- ---- 468.50 -11.00 479.50 2575 ---- ---- ---- ---- 489.80 -11.10 500.90 2600 ---- ---- ---- ---- 511.30 -11.20 522.50 2625 ---- ---- ---- ---- 533.10 -11.20 544.30 2650 ---- ---- ---- ---- 555.00 -11.30 566.30 2675 ---- ---- ---- ---- 577.00 -11.50 588.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.60 -1.10 11.70 1525 ---- ---- ---- ---- 12.10 -1.30 13.40 1550 ---- ---- ---- ---- 13.70 -1.50 15.20 1575 ---- ---- ---- ---- 15.60 -1.60 17.20 1600 ---- ---- ---- ---- 17.60 -1.80 19.40 1625 ---- ---- ---- ---- 19.90 -2.00 21.90 1650 ---- ---- ---- ---- 22.40 -2.10 24.50 1675 ---- ---- ---- ---- 25.10 -2.40 27.50 1680 ---- ---- ---- ---- 25.70 -2.40 28.10 1690 ---- ---- ---- ---- 26.90 -2.50 29.40 1700 ---- ---- ---- ---- 28.10 -2.60 30.70 1710 ---- ---- ---- ---- 29.40 -2.70 32.10 1720 ---- ---- ---- ---- 30.70 -2.80 33.50 1725 ---- ---- ---- ---- 31.40 -2.80 34.20 1730 ---- ---- ---- ---- 32.10 -2.90 35.00 1740 ---- ---- ---- ---- 33.50 -3.00 36.50 1750 ---- ---- ---- ---- 35.00 -3.10 38.10 1760 ---- ---- ---- ---- 36.60 -3.10 39.70 1770 ---- ---- ---- ---- 38.10 -3.30 41.40 1775 ---- ---- ---- ---- 39.00 -3.20 42.20 1780 ---- ---- ---- ---- 39.80 -3.30 43.10 1785 ---- ---- ---- ---- 40.60 -3.40 44.00 1790 ---- ---- ---- ---- 41.50 -3.40 44.90 1795 ---- ---- ---- ---- 42.40 -3.50 45.90 1800 ---- ---- ---- ---- 43.30 -3.50 46.80 1805 ---- ---- ---- ---- 44.20 -3.60 47.80 1810 ---- ---- ---- ---- 45.10 -3.70 48.80 1815 ---- ---- ---- ---- 46.10 -3.70 49.80 1820 ---- ---- ---- ---- 47.10 -3.70 50.80 1825 ---- ---- ---- ---- 48.10 -3.80 51.90 1830 ---- ---- ---- ---- 49.10 -3.90 53.00 1835 ---- ---- ---- ---- 50.10 -3.90 54.00 1840 ---- ---- ---- ---- 51.20 -4.00 55.20 1845 ---- ---- ---- ---- 52.20 -4.10 56.30 1850 ---- ---- ---- ---- 53.30 -4.20 57.50 1855 ---- ---- ---- ---- 54.50 -4.10 58.60 1860 ---- ---- ---- ---- 55.60 -4.20 59.80 1865 ---- ---- ---- ---- 56.80 -4.30 61.10 1870 ---- ---- ---- ---- 58.00 -4.30 62.30 1875 ---- ---- ---- ---- 59.20 -4.40 63.60 1880 ---- ---- ---- ---- 60.50 -4.40 64.90 1885 ---- ---- ---- ---- 61.70 -4.60 66.30 1890 ---- ---- ---- ---- 63.00 -4.60 67.60 1895 ---- ---- ---- ---- 64.30 -4.70 69.00 1900 ---- ---- ---- ---- 65.70 -4.70 70.40 1905 ---- ---- ---- ---- 67.10 -4.80 71.90 1910 ---- ---- ---- ---- 68.50 -4.80 73.30 1915 ---- ---- ---- ---- 69.90 -4.90 74.80 1920 ---- ---- ---- ---- 71.40 -5.00 76.40 1925 ---- ---- ---- ---- 72.90 -5.00 77.90 1930 ---- ---- ---- ---- 74.40 -5.10 79.50 1935 ---- ---- ---- ---- 75.90 -5.20 81.10 1940 ---- ---- ---- ---- 77.50 -5.30 82.80 1945 ---- ---- ---- ---- 79.10 -5.30 84.40 1950 ---- ---- ---- ---- 80.80 -5.40 86.20 1955 ---- ---- ---- ---- 82.50 -5.40 87.90 1960 ---- ---- ---- ---- 84.20 -5.50 89.70 1965 ---- ---- ---- ---- 85.90 -5.60 91.50 1970 ---- ---- ---- ---- 87.70 -5.60 93.30 1975 ---- ---- ---- ---- 89.50 -5.70 95.20 1980 ---- ---- ---- ---- 91.30 -5.80 97.10 1985 ---- ---- ---- ---- 93.20 -5.80 99.00 1990 ---- ---- ---- ---- 95.10 -5.90 101.00 1995 ---- ---- ---- ---- 97.00 -6.00 103.00 2000 ---- ---- ---- ---- 99.00 -6.00 105.00 2005 ---- ---- ---- ---- 101.00 -6.10 107.10 2010 ---- ---- ---- ---- 103.00 -6.20 109.20 2015 ---- ---- ---- ---- 105.10 -6.30 111.40 2020 ---- ---- ---- ---- 107.20 -6.30 113.50 2025 ---- ---- ---- ---- 109.40 -6.40 115.80 2030 ---- ---- ---- ---- 111.60 -6.40 118.00 2035 ---- ---- ---- ---- 113.80 -6.50 120.30 2040 ---- ---- ---- ---- 116.00 -6.60 122.60 2045 ---- ---- ---- ---- 118.30 -6.70 125.00 2050 ---- ---- ---- ---- 120.70 -6.70 127.40 2055 ---- ---- ---- ---- 123.00 -6.80 129.80 2060 ---- ---- ---- ---- 125.40 -6.90 132.30 2065 ---- ---- ---- ---- 127.90 -6.90 134.80 2070 ---- ---- ---- ---- 130.30 -7.00 137.30 2075 ---- ---- ---- ---- 132.80 -7.10 139.90 2080 ---- ---- ---- ---- 135.40 -7.10 142.50 2085 ---- ---- ---- ---- 138.00 -7.10 145.10 2090 ---- ---- ---- ---- 140.60 -7.20 147.80 2095 ---- ---- ---- ---- 143.20 -7.30 150.50 2100 ---- ---- ---- ---- 145.90 -7.30 153.20 2105 ---- ---- ---- ---- 148.60 -7.40 156.00 2110 ---- ---- ---- ---- 151.30 -7.50 158.80 2115 ---- ---- ---- ---- 154.10 -7.50 161.60 2120 ---- ---- ---- ---- 156.90 -7.60 164.50 2125 ---- ---- ---- ---- 159.70 -7.70 167.40 2130 ---- ---- ---- ---- 162.60 -7.70 170.30 2135 ---- ---- ---- ---- 165.50 -7.80 173.30 2140 ---- ---- ---- ---- 168.40 -7.80 176.20 2145 ---- ---- ---- ---- 171.40 -7.90 179.30 2150 ---- ---- ---- ---- 174.40 -7.90 182.30 2155 ---- ---- ---- ---- 177.40 -8.00 185.40 2160 ---- ---- ---- ---- 180.40 -8.10 188.50 2165 ---- ---- ---- ---- 183.50 -8.10 191.60 2170 ---- ---- ---- ---- 186.60 -8.10 194.70 2175 ---- ---- ---- ---- 189.70 -8.20 197.90 2180 ---- ---- ---- ---- 192.80 -8.30 201.10 2185 ---- ---- ---- ---- 196.00 -8.30 204.30 2190 ---- ---- ---- ---- 199.20 -8.40 207.60 2195 ---- ---- ---- ---- 202.40 -8.40 210.80 2200 ---- ---- ---- ---- 205.60 -8.50 214.10 2205 ---- ---- ---- ---- 208.90 -8.50 217.40 2210 ---- ---- ---- ---- 212.20 -8.60 220.80 2215 ---- ---- ---- ---- 215.50 -8.60 224.10 2220 ---- ---- ---- ---- 218.80 -8.70 227.50 2225 ---- ---- ---- ---- 222.20 -8.70 230.90 2230 ---- ---- ---- ---- 225.60 -8.70 234.30 2235 ---- ---- ---- ---- 228.90 -8.90 237.80 2240 ---- ---- ---- ---- 232.40 -8.80 241.20 2245 ---- ---- ---- ---- 235.80 -8.90 244.70 2250 ---- ---- ---- ---- 239.20 -9.00 248.20 2255 ---- ---- ---- ---- 242.70 -9.00 251.70 2260 ---- ---- ---- ---- 246.20 -9.10 255.30 2265 ---- ---- ---- ---- 249.70 -9.10 258.80 2270 ---- ---- ---- ---- 253.20 -9.20 262.40 2275 ---- ---- ---- ---- 256.80 -9.20 266.00 2280 ---- ---- ---- ---- 260.30 -9.30 269.60 2285 ---- ---- ---- ---- 263.90 -9.30 273.20 2290 ---- ---- ---- ---- 267.50 -9.30 276.80 2295 ---- ---- ---- ---- 271.10 -9.30 280.40 2300 ---- ---- ---- ---- 274.70 -9.40 284.10 2305 ---- ---- ---- ---- 278.30 -9.50 287.80 2310 ---- ---- ---- ---- 282.00 -9.50 291.50 2315 ---- ---- ---- ---- 285.70 -9.50 295.20 2320 ---- ---- ---- ---- 289.30 -9.60 298.90 2325 ---- ---- ---- ---- 293.00 -9.60 302.60 2330 ---- ---- ---- ---- 296.70 -9.70 306.40 2335 ---- ---- ---- ---- 300.50 -9.70 310.20 2340 ---- ---- ---- ---- 304.20 -9.70 313.90 2345 ---- ---- ---- ---- 308.00 -9.70 317.70 2350 ---- ---- ---- ---- 311.70 -9.80 321.50 2355 ---- ---- ---- ---- 315.50 -9.90 325.40 2360 ---- ---- ---- ---- 319.30 -9.90 329.20 2365 ---- ---- ---- ---- 323.10 -9.90 333.00 2370 ---- ---- ---- ---- 327.00 -9.90 336.90 2375 ---- ---- ---- ---- 330.80 -10.00 340.80 2380 ---- ---- ---- ---- 334.60 -10.10 344.70 2385 ---- ---- ---- ---- 338.50 -10.00 348.50 2390 ---- ---- ---- ---- 342.40 -10.10 352.50 2400 ---- ---- ---- ---- 350.20 -10.10 360.30 2410 ---- ---- ---- ---- 358.00 -10.20 368.20 2420 ---- ---- ---- ---- 365.90 -10.30 376.20 2425 ---- ---- ---- ---- 369.90 -10.30 380.20 2430 ---- ---- ---- ---- 373.80 -10.40 384.20 2440 ---- ---- ---- ---- 381.80 -10.40 392.20 2450 ---- ---- ---- ---- 389.90 -10.40 400.30 2460 ---- ---- ---- ---- 397.90 -10.50 408.40 2470 ---- ---- ---- ---- 406.00 -10.60 416.60 2475 ---- ---- ---- ---- 410.10 -10.60 420.70 2480 ---- ---- ---- ---- 414.20 -10.60 424.80 2500 ---- ---- ---- ---- 430.60 -10.80 441.40 2525 ---- ---- ---- ---- 451.40 -10.80 462.20 2550 ---- ---- ---- ---- 472.40 -11.00 483.40 2575 ---- ---- ---- ---- 493.60 -11.10 504.70 2600 ---- ---- ---- ---- 515.00 -11.20 526.20 2625 ---- ---- ---- ---- 536.60 -11.30 547.90 2650 ---- ---- ---- ---- 558.40 -11.30 569.70 2675 ---- ---- ---- ---- 580.30 -11.50 591.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.70 -1.10 11.80 1525 ---- ---- ---- ---- 12.20 -1.30 13.50 1550 ---- ---- ---- ---- 13.90 -1.50 15.40 1575 ---- ---- ---- ---- 15.90 -1.60 17.50 1600 ---- ---- ---- ---- 18.00 -1.80 19.80 1625 ---- ---- ---- ---- 20.30 -2.00 22.30 1650 ---- ---- ---- ---- 22.90 -2.20 25.10 1675 ---- ---- ---- ---- 25.80 -2.40 28.20 1690 ---- ---- ---- ---- 27.60 -2.50 30.10 1700 ---- ---- ---- ---- 28.90 -2.60 31.50 1710 ---- ---- ---- ---- 30.20 -2.70 32.90 1720 ---- ---- ---- ---- 31.60 -2.80 34.40 1725 ---- ---- ---- ---- 32.30 -2.90 35.20 1730 ---- ---- ---- ---- 33.10 -2.80 35.90 1740 ---- ---- ---- ---- 34.50 -3.00 37.50 1750 ---- ---- ---- ---- 36.10 -3.10 39.20 1760 ---- ---- ---- ---- 37.70 -3.20 40.90 1770 ---- ---- ---- ---- 39.30 -3.30 42.60 1775 ---- ---- ---- ---- 40.20 -3.30 43.50 1780 ---- ---- ---- ---- 41.10 -3.30 44.40 1790 ---- ---- ---- ---- 42.80 -3.50 46.30 1795 ---- ---- ---- ---- 43.70 -3.60 47.30 1800 ---- ---- ---- ---- 44.70 -3.50 48.20 1805 ---- ---- ---- ---- 45.60 -3.60 49.20 1810 ---- ---- ---- ---- 46.60 -3.70 50.30 1815 ---- ---- ---- ---- 47.50 -3.80 51.30 1820 ---- ---- ---- ---- 48.50 -3.80 52.30 1825 ---- ---- ---- ---- 49.50 -3.90 53.40 1830 ---- ---- ---- ---- 50.60 -3.90 54.50 1835 ---- ---- ---- ---- 51.60 -4.00 55.60 1840 ---- ---- ---- ---- 52.70 -4.00 56.70 1845 ---- ---- ---- ---- 53.80 -4.00 57.80 1850 ---- ---- ---- ---- 54.90 -4.10 59.00 1855 ---- ---- ---- ---- 56.00 -4.20 60.20 1860 ---- ---- ---- ---- 57.10 -4.30 61.40 1865 ---- ---- ---- ---- 58.30 -4.30 62.60 1870 ---- ---- ---- ---- 59.40 -4.40 63.80 1875 ---- ---- ---- ---- 60.60 -4.50 65.10 1880 ---- ---- ---- ---- 61.80 -4.50 66.30 1885 ---- ---- ---- ---- 63.10 -4.50 67.60 1890 ---- ---- ---- ---- 64.30 -4.60 68.90 1895 ---- ---- ---- ---- 65.60 -4.70 70.30 1900 ---- ---- ---- ---- 66.90 -4.70 71.60 1905 ---- ---- ---- ---- 68.20 -4.80 73.00 1910 ---- ---- ---- ---- 69.60 -4.80 74.40 1915 ---- ---- ---- ---- 71.00 -4.90 75.90 1920 ---- ---- ---- ---- 72.40 -4.90 77.30 1925 ---- ---- ---- ---- 73.80 -5.00 78.80 1930 ---- ---- ---- ---- 75.20 -5.10 80.30 1935 ---- ---- ---- ---- 76.70 -5.20 81.90 1940 ---- ---- ---- ---- 78.20 -5.20 83.40 1945 ---- ---- ---- ---- 79.70 -5.30 85.00 1950 ---- ---- ---- ---- 81.30 -5.30 86.60 1955 ---- ---- ---- ---- 82.90 -5.40 88.30 1960 ---- ---- ---- ---- 84.50 -5.50 90.00 1965 ---- ---- ---- ---- 86.10 -5.60 91.70 1970 ---- ---- ---- ---- 87.80 -5.60 93.40 1975 ---- ---- ---- ---- 89.50 -5.70 95.20 1980 ---- ---- ---- ---- 91.30 -5.70 97.00 1985 ---- ---- ---- ---- 93.00 -5.90 98.90 1990 ---- ---- ---- ---- 94.90 -5.80 100.70 1995 ---- ---- ---- ---- 96.70 -5.90 102.60 2000 ---- ---- ---- ---- 98.60 -6.00 104.60 2005 ---- ---- ---- ---- 100.50 -6.10 106.60 2010 ---- ---- ---- ---- 102.40 -6.20 108.60 2015 ---- ---- ---- ---- 104.40 -6.20 110.60 2020 ---- ---- ---- ---- 106.50 -6.20 112.70 2025 ---- ---- ---- ---- 108.50 -6.30 114.80 2030 ---- ---- ---- ---- 110.60 -6.40 117.00 2035 ---- ---- ---- ---- 112.80 -6.40 119.20 2040 ---- ---- ---- ---- 114.90 -6.60 121.50 2045 ---- ---- ---- ---- 117.20 -6.50 123.70 2050 ---- ---- ---- ---- 119.40 -6.70 126.10 2055 ---- ---- ---- ---- 121.70 -6.70 128.40 2060 ---- ---- ---- ---- 124.10 -6.70 130.80 2065 ---- ---- ---- ---- 126.40 -6.90 133.30 2070 ---- ---- ---- ---- 128.90 -6.90 135.80 2075 ---- ---- ---- ---- 131.30 -7.00 138.30 2080 ---- ---- ---- ---- 133.80 -7.10 140.90 2085 ---- ---- ---- ---- 136.40 -7.10 143.50 2090 ---- ---- ---- ---- 138.90 -7.20 146.10 2095 ---- ---- ---- ---- 141.50 -7.30 148.80 2100 ---- ---- ---- ---- 144.20 -7.30 151.50 2105 ---- ---- ---- ---- 146.90 -7.30 154.20 2110 ---- ---- ---- ---- 149.60 -7.40 157.00 2115 ---- ---- ---- ---- 152.30 -7.50 159.80 2120 ---- ---- ---- ---- 155.10 -7.60 162.70 2125 ---- ---- ---- ---- 157.90 -7.60 165.50 2130 ---- ---- ---- ---- 160.80 -7.60 168.40 2135 ---- ---- ---- ---- 163.70 -7.70 171.40 2140 ---- ---- ---- ---- 166.60 -7.80 174.40 2145 ---- ---- ---- ---- 169.50 -7.90 177.40 2150 ---- ---- ---- ---- 172.50 -7.90 180.40 2155 ---- ---- ---- ---- 175.50 -8.00 183.50 2160 ---- ---- ---- ---- 178.50 -8.00 186.50 2165 ---- ---- ---- ---- 181.60 -8.10 189.70 2170 ---- ---- ---- ---- 184.70 -8.10 192.80 2175 ---- ---- ---- ---- 187.80 -8.20 196.00 2180 ---- ---- ---- ---- 190.90 -8.20 199.10 2185 ---- ---- ---- ---- 194.10 -8.30 202.40 2190 ---- ---- ---- ---- 197.30 -8.30 205.60 2195 ---- ---- ---- ---- 200.50 -8.40 208.90 2200 ---- ---- ---- ---- 203.70 -8.40 212.10 2205 ---- ---- ---- ---- 206.90 -8.50 215.40 2210 ---- ---- ---- ---- 210.20 -8.60 218.80 2215 ---- ---- ---- ---- 213.50 -8.60 222.10 2220 ---- ---- ---- ---- 216.80 -8.70 225.50 2225 ---- ---- ---- ---- 220.10 -8.70 228.80 2230 ---- ---- ---- ---- 223.50 -8.70 232.20 2235 ---- ---- ---- ---- 226.80 -8.80 235.60 2240 ---- ---- ---- ---- 230.20 -8.90 239.10 2245 ---- ---- ---- ---- 233.60 -8.90 242.50 2250 ---- ---- ---- ---- 237.00 -8.90 245.90 2255 ---- ---- ---- ---- 240.40 -9.00 249.40 2260 ---- ---- ---- ---- 243.90 -9.00 252.90 2265 ---- ---- ---- ---- 247.30 -9.10 256.40 2270 ---- ---- ---- ---- 250.80 -9.10 259.90 2275 ---- ---- ---- ---- 254.20 -9.20 263.40 2280 ---- ---- ---- ---- 257.70 -9.20 266.90 2285 ---- ---- ---- ---- 261.20 -9.30 270.50 2290 ---- ---- ---- ---- 264.70 -9.30 274.00 2295 ---- ---- ---- ---- 268.20 -9.40 277.60 2300 ---- ---- ---- ---- 271.80 -9.30 281.10 2305 ---- ---- ---- ---- 275.30 -9.40 284.70 2310 ---- ---- ---- ---- 278.80 -9.50 288.30 2315 ---- ---- ---- ---- 282.40 -9.50 291.90 2320 ---- ---- ---- ---- 286.00 -9.50 295.50 2325 ---- ---- ---- ---- 289.60 -9.50 299.10 2330 ---- ---- ---- ---- 293.20 -9.60 302.80 2335 ---- ---- ---- ---- 296.80 -9.60 306.40 2340 ---- ---- ---- ---- 300.40 -9.70 310.10 2345 ---- ---- ---- ---- 304.00 -9.70 313.70 2350 ---- ---- ---- ---- 307.70 -9.70 317.40 2355 ---- ---- ---- ---- 311.30 -9.80 321.10 2360 ---- ---- ---- ---- 315.00 -9.80 324.80 2365 ---- ---- ---- ---- 318.70 -9.80 328.50 2370 ---- ---- ---- ---- 322.30 -10.00 332.30 2375 ---- ---- ---- ---- 326.00 -10.00 336.00 2380 ---- ---- ---- ---- 329.80 -9.90 339.70 2385 ---- ---- ---- ---- 333.50 -10.00 343.50 2390 ---- ---- ---- ---- 337.20 -10.10 347.30 2395 ---- ---- ---- ---- 341.00 -10.10 351.10 2400 ---- ---- ---- ---- 344.70 -10.20 354.90 2410 ---- ---- ---- ---- 352.30 -10.20 362.50 2420 ---- ---- ---- ---- 359.90 -10.30 370.20 2425 ---- ---- ---- ---- 363.70 -10.30 374.00 2430 ---- ---- ---- ---- 367.60 -10.30 377.90 2440 ---- ---- ---- ---- 375.30 -10.40 385.70 2450 ---- ---- ---- ---- 383.00 -10.50 393.50 2460 ---- ---- ---- ---- 390.80 -10.50 401.30 2470 ---- ---- ---- ---- 398.70 -10.50 409.20 2475 ---- ---- ---- ---- 402.60 -10.60 413.20 2480 ---- ---- ---- ---- 406.60 -10.60 417.20 2490 ---- ---- ---- ---- 414.50 -10.70 425.20 2500 ---- ---- ---- ---- 422.50 -10.70 433.20 2525 ---- ---- ---- ---- 442.60 -10.90 453.50 2550 ---- ---- ---- ---- 463.00 -11.00 474.00 2575 ---- ---- ---- ---- 483.60 -11.20 494.80 2600 ---- ---- ---- ---- 504.50 -11.20 515.70 2625 ---- ---- ---- ---- 525.50 -11.40 536.90 2650 ---- ---- ---- ---- 546.80 -11.40 558.20 2675 ---- ---- ---- ---- 568.20 -11.60 579.80 2700 ---- ---- ---- ---- 589.90 -11.60 601.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- .90 -.20 1.10 1050 ---- ---- ---- ---- 1.10 -.20 1.30 1075 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.60 -.20 1.80 1125 ---- ---- ---- ---- 1.90 -.30 2.20 1130 ---- ---- ---- ---- 2.00 -.20 2.20 1140 ---- ---- ---- ---- 2.10 -.30 2.40 1150 ---- ---- ---- ---- 2.20 -.30 2.50 1160 ---- ---- ---- ---- 2.40 -.30 2.70 1170 ---- ---- ---- ---- 2.50 -.40 2.90 1175 ---- ---- ---- ---- 2.60 -.40 3.00 1180 ---- ---- ---- ---- 2.70 -.30 3.00 1190 ---- ---- ---- ---- 2.90 -.30 3.20 1200 ---- ---- ---- ---- 3.10 -.30 3.40 1210 ---- ---- ---- ---- 3.30 -.40 3.70 1220 ---- ---- ---- ---- 3.50 -.40 3.90 1225 ---- ---- ---- ---- 3.60 -.40 4.00 1230 ---- ---- ---- ---- 3.70 -.40 4.10 1235 ---- ---- ---- ---- 3.80 -.40 4.20 1240 ---- ---- ---- ---- 3.90 -.50 4.40 1245 ---- ---- ---- ---- 4.00 -.50 4.50 1250 ---- ---- ---- ---- 4.10 -.50 4.60 70 1255 ---- ---- ---- ---- 4.20 -.50 4.70 1260 ---- ---- ---- ---- 4.40 -.50 4.90 1265 ---- ---- ---- ---- 4.50 -.50 5.00 1270 ---- ---- ---- ---- 4.60 -.60 5.20 1275 ---- ---- ---- ---- 4.80 -.50 5.30 1280 ---- ---- ---- ---- 4.90 -.60 5.50 1285 ---- ---- ---- ---- 5.00 -.60 5.60 1290 ---- ---- ---- ---- 5.20 -.60 5.80 1295 ---- ---- ---- ---- 5.30 -.60 5.90 1300 ---- ---- ---- ---- 5.50 -.60 6.10 1305 ---- ---- ---- ---- 5.60 -.70 6.30 1310 ---- ---- ---- ---- 5.80 -.60 6.40 1315 ---- ---- ---- ---- 5.90 -.70 6.60 1320 ---- ---- ---- ---- 6.10 -.70 6.80 1325 ---- ---- ---- ---- 6.30 -.70 7.00 1330 ---- ---- ---- ---- 6.40 -.80 7.20 1335 ---- ---- ---- ---- 6.60 -.70 7.30 1340 ---- ---- ---- ---- 6.80 -.70 7.50 1345 ---- ---- ---- ---- 7.00 -.70 7.70 1350 ---- ---- ---- ---- 7.20 -.70 7.90 1355 ---- ---- ---- ---- 7.30 -.80 8.10 1360 ---- ---- ---- ---- 7.50 -.90 8.40 1365 ---- ---- ---- ---- 7.70 -.90 8.60 1370 ---- ---- ---- ---- 7.90 -.90 8.80 1375 ---- ---- ---- ---- 8.10 -.90 9.00 1380 ---- ---- ---- ---- 8.40 -.90 9.30 1385 ---- ---- ---- ---- 8.60 -.90 9.50 1390 ---- ---- ---- ---- 8.80 -.90 9.70 1395 ---- ---- ---- ---- 9.00 -1.00 10.00 1400 ---- ---- ---- ---- 9.20 -1.00 10.20 1405 ---- ---- ---- ---- 9.50 -1.00 10.50 1410 ---- ---- ---- ---- 9.70 -1.00 10.70 1415 ---- ---- ---- ---- 10.00 -1.00 11.00 1420 ---- ---- ---- ---- 10.20 -1.10 11.30 1425 ---- ---- ---- ---- 10.50 -1.00 11.50 1430 ---- ---- ---- ---- 10.70 -1.10 11.80 1435 ---- ---- ---- ---- 11.00 -1.10 12.10 1440 ---- ---- ---- ---- 11.20 -1.20 12.40 1445 ---- ---- ---- ---- 11.50 -1.20 12.70 1450 ---- ---- ---- ---- 11.80 -1.20 13.00 1455 ---- ---- ---- ---- 12.10 -1.20 13.30 1460 ---- ---- ---- ---- 12.40 -1.20 13.60 1465 ---- ---- ---- ---- 12.70 -1.20 13.90 1470 ---- ---- ---- ---- 13.00 -1.30 14.30 1475 ---- ---- ---- ---- 13.30 -1.30 14.60 1480 ---- ---- ---- ---- 13.60 -1.30 14.90 1485 ---- ---- ---- ---- 13.90 -1.40 15.30 1490 ---- ---- ---- ---- 14.20 -1.40 15.60 1495 ---- ---- ---- ---- 14.60 -1.40 16.00 1500 ---- ---- ---- ---- 14.90 -1.40 16.30 1505 ---- ---- ---- ---- 15.20 -1.50 16.70 1510 ---- ---- ---- ---- 15.60 -1.50 17.10 1515 ---- ---- ---- ---- 15.90 -1.60 17.50 1520 ---- ---- ---- ---- 16.30 -1.60 17.90 1525 ---- ---- ---- ---- 16.70 -1.60 18.30 1530 ---- ---- ---- ---- 17.00 -1.70 18.70 1535 ---- ---- ---- ---- 17.40 -1.70 19.10 1540 ---- ---- ---- ---- 17.80 -1.70 19.50 1545 ---- ---- ---- ---- 18.20 -1.70 19.90 1550 ---- ---- ---- ---- 18.60 -1.70 20.30 1555 ---- ---- ---- ---- 19.00 -1.80 20.80 1560 ---- ---- ---- ---- 19.40 -1.80 21.20 1565 ---- ---- ---- ---- 19.80 -1.90 21.70 1570 ---- ---- ---- ---- 20.20 -1.90 22.10 1575 ---- ---- ---- ---- 20.70 -1.90 22.60 1580 ---- ---- ---- ---- 21.10 -1.90 23.00 1585 ---- ---- ---- ---- 21.60 -1.90 23.50 1590 ---- ---- ---- ---- 22.00 -2.00 24.00 1595 ---- ---- ---- ---- 22.50 -2.00 24.50 1600 ---- ---- ---- ---- 22.90 -2.10 25.00 1605 ---- ---- ---- ---- 23.40 -2.10 25.50 1610 ---- ---- ---- ---- 23.90 -2.10 26.00 1615 ---- ---- ---- ---- 24.40 -2.10 26.50 1620 ---- ---- ---- ---- 24.80 -2.20 27.00 1625 ---- ---- ---- ---- 25.30 -2.30 27.60 1630 ---- ---- ---- ---- 25.80 -2.30 28.10 1635 ---- ---- ---- ---- 26.40 -2.30 28.70 1640 ---- ---- ---- ---- 26.90 -2.30 29.20 1645 ---- ---- ---- ---- 27.40 -2.40 29.80 1650 ---- ---- ---- ---- 27.90 -2.40 30.30 1655 ---- ---- ---- ---- 28.50 -2.40 30.90 1660 ---- ---- ---- ---- 29.00 -2.50 31.50 1665 ---- ---- ---- ---- 29.60 -2.50 32.10 1670 ---- ---- ---- ---- 30.10 -2.60 32.70 1675 ---- ---- ---- ---- 30.70 -2.60 33.30 1680 ---- ---- ---- ---- 31.20 -2.70 33.90 1685 ---- ---- ---- ---- 31.80 -2.70 34.50 1690 ---- ---- ---- ---- 32.40 -2.70 35.10 1695 ---- ---- ---- ---- 33.00 -2.80 35.80 1700 ---- ---- ---- ---- 33.60 -2.80 36.40 100 1705 ---- ---- ---- ---- 34.20 -2.90 37.10 1710 ---- ---- ---- ---- 34.80 -2.90 37.70 1715 ---- ---- ---- ---- 35.50 -2.90 38.40 1720 ---- ---- ---- ---- 36.10 -3.00 39.10 1725 ---- ---- ---- ---- 36.80 -3.00 39.80 1730 ---- ---- ---- ---- 37.40 -3.10 40.50 1735 ---- ---- ---- ---- 38.10 -3.10 41.20 1740 ---- ---- ---- ---- 38.80 -3.10 41.90 1745 ---- ---- ---- ---- 39.50 -3.20 42.70 1750 ---- ---- ---- ---- 40.20 -3.20 43.40 1755 ---- ---- ---- ---- 40.90 -3.30 44.20 1760 ---- ---- ---- ---- 41.60 -3.30 44.90 1765 ---- ---- ---- ---- 42.40 -3.30 45.70 1770 ---- ---- ---- ---- 43.10 -3.40 46.50 1775 ---- ---- ---- ---- 43.90 -3.50 47.40 1780 ---- ---- ---- ---- 44.70 -3.50 48.20 1785 ---- ---- ---- ---- 45.50 -3.50 49.00 1790 ---- ---- ---- ---- 46.30 -3.60 49.90 1795 ---- ---- ---- ---- 47.10 -3.70 50.80 1800 ---- ---- ---- ---- 48.00 -3.70 51.70 1805 ---- ---- ---- ---- 48.90 -3.70 52.60 1810 ---- ---- ---- ---- 49.80 -3.80 53.60 1815 ---- ---- ---- ---- 50.70 -3.80 54.50 1820 ---- ---- ---- ---- 51.60 -3.90 55.50 1825 ---- ---- ---- ---- 52.50 -4.00 56.50 1830 ---- ---- ---- ---- 53.50 -4.00 57.50 1835 ---- ---- ---- ---- 54.50 -4.10 58.60 1840 ---- ---- ---- ---- 55.50 -4.10 59.60 1845 ---- ---- ---- ---- 56.50 -4.20 60.70 1850 ---- ---- ---- ---- 57.60 -4.20 61.80 1855 ---- ---- ---- ---- 58.70 -4.30 63.00 1860 ---- ---- ---- ---- 59.80 -4.30 64.10 1865 ---- ---- ---- ---- 60.90 -4.40 65.30 1870 ---- ---- ---- ---- 62.10 -4.40 66.50 1875 ---- ---- ---- ---- 63.20 -4.50 67.70 1880 ---- ---- ---- ---- 64.40 -4.60 69.00 1885 ---- ---- ---- ---- 65.70 -4.60 70.30 1890 ---- ---- ---- ---- 66.90 -4.70 71.60 1895 ---- ---- ---- ---- 68.20 -4.80 73.00 1900 ---- ---- ---- ---- 69.50 -4.90 74.40 1905 ---- ---- ---- ---- 70.90 -4.90 75.80 1910 ---- ---- ---- ---- 72.30 -4.90 77.20 1915 ---- ---- ---- ---- 73.70 -5.00 78.70 1920 ---- ---- ---- ---- 75.10 -5.10 80.20 1925 ---- ---- ---- ---- 76.60 -5.10 81.70 1930 ---- ---- ---- ---- 78.10 -5.20 83.30 1935 ---- ---- ---- ---- 79.60 -5.20 84.80 1940 ---- ---- ---- ---- 81.20 -5.30 86.50 1945 ---- ---- ---- ---- 82.70 -5.40 88.10 1950 ---- ---- ---- ---- 84.40 -5.40 89.80 1955 ---- ---- ---- ---- 86.00 -5.50 91.50 1960 ---- ---- ---- ---- 87.70 -5.60 93.30 1965 ---- ---- ---- ---- 89.40 -5.60 95.00 1970 ---- ---- ---- ---- 91.20 -5.70 96.90 1975 ---- ---- ---- ---- 93.00 -5.70 98.70 1980 ---- ---- ---- ---- 94.80 -5.80 100.60 1985 ---- ---- ---- ---- 96.60 -5.90 102.50 1990 ---- ---- ---- ---- 98.50 -5.90 104.40 1995 ---- ---- ---- ---- 100.40 -6.00 106.40 2000 ---- ---- ---- ---- 102.40 -6.00 108.40 2005 ---- ---- ---- ---- 104.40 -6.10 110.50 2010 ---- ---- ---- ---- 106.40 -6.20 112.60 2015 ---- ---- ---- ---- 108.40 -6.30 114.70 2020 ---- ---- ---- ---- 110.50 -6.40 116.90 2025 ---- ---- ---- ---- 112.60 -6.40 119.00 2030 ---- ---- ---- ---- 114.80 -6.50 121.30 2035 ---- ---- ---- ---- 117.00 -6.50 123.50 2040 ---- ---- ---- ---- 119.20 -6.60 125.80 2045 ---- ---- ---- ---- 121.50 -6.70 128.20 2050 ---- ---- ---- ---- 123.80 -6.70 130.50 2055 ---- ---- ---- ---- 126.10 -6.80 132.90 2060 ---- ---- ---- ---- 128.50 -6.90 135.40 2065 ---- ---- ---- ---- 130.90 -6.90 137.80 2070 ---- ---- ---- ---- 133.40 -6.90 140.30 2075 ---- ---- ---- ---- 135.80 -7.10 142.90 2080 ---- ---- ---- ---- 138.30 -7.10 145.40 2085 ---- ---- ---- ---- 140.90 -7.10 148.00 2090 ---- ---- ---- ---- 143.50 -7.20 150.70 2095 ---- ---- ---- ---- 146.10 -7.30 153.40 2100 ---- ---- ---- ---- 148.70 -7.40 156.10 2105 ---- ---- ---- ---- 151.40 -7.40 158.80 2110 ---- ---- ---- ---- 154.10 -7.50 161.60 2115 ---- ---- ---- ---- 156.80 -7.50 164.30 2120 ---- ---- ---- ---- 159.60 -7.60 167.20 2125 ---- ---- ---- ---- 162.40 -7.60 170.00 2130 ---- ---- ---- ---- 165.20 -7.70 172.90 2135 ---- ---- ---- ---- 168.10 -7.70 175.80 2140 ---- ---- ---- ---- 171.00 -7.80 178.80 2145 ---- ---- ---- ---- 173.90 -7.80 181.70 2150 ---- ---- ---- ---- 176.80 -7.90 184.70 2155 ---- ---- ---- ---- 179.80 -8.00 187.80 2160 ---- ---- ---- ---- 182.80 -8.00 190.80 2165 ---- ---- ---- ---- 185.80 -8.10 193.90 2170 ---- ---- ---- ---- 188.80 -8.20 197.00 2175 ---- ---- ---- ---- 191.90 -8.20 200.10 2180 ---- ---- ---- ---- 195.00 -8.30 203.30 2185 ---- ---- ---- ---- 198.10 -8.30 206.40 2190 ---- ---- ---- ---- 201.30 -8.30 209.60 2195 ---- ---- ---- ---- 204.40 -8.40 212.80 2200 ---- ---- ---- ---- 207.60 -8.50 216.10 2205 ---- ---- ---- ---- 210.80 -8.50 219.30 2210 ---- ---- ---- ---- 214.10 -8.50 222.60 2215 ---- ---- ---- ---- 217.30 -8.60 225.90 2220 ---- ---- ---- ---- 220.60 -8.70 229.30 2225 ---- ---- ---- ---- 223.90 -8.70 232.60 2230 ---- ---- ---- ---- 227.20 -8.80 236.00 2235 ---- ---- ---- ---- 230.60 -8.80 239.40 2240 ---- ---- ---- ---- 233.90 -8.90 242.80 2245 ---- ---- ---- ---- 237.30 -8.90 246.20 2250 ---- ---- ---- ---- 240.70 -8.90 249.60 2255 ---- ---- ---- ---- 244.10 -9.00 253.10 2260 ---- ---- ---- ---- 247.50 -9.00 256.50 2265 ---- ---- ---- ---- 250.90 -9.10 260.00 2270 ---- ---- ---- ---- 254.40 -9.10 263.50 2275 ---- ---- ---- ---- 257.80 -9.20 267.00 2280 ---- ---- ---- ---- 261.30 -9.20 270.50 2285 ---- ---- ---- ---- 264.80 -9.30 274.10 2290 ---- ---- ---- ---- 268.30 -9.30 277.60 2295 ---- ---- ---- ---- 271.90 -9.30 281.20 2300 ---- ---- ---- ---- 275.40 -9.40 284.80 2305 ---- ---- ---- ---- 278.90 -9.50 288.40 2310 ---- ---- ---- ---- 282.50 -9.50 292.00 2315 ---- ---- ---- ---- 286.10 -9.50 295.60 2320 ---- ---- ---- ---- 289.70 -9.50 299.20 2325 ---- ---- ---- ---- 293.30 -9.60 302.90 2330 ---- ---- ---- ---- 296.90 -9.60 306.50 2335 ---- ---- ---- ---- 300.50 -9.70 310.20 2340 ---- ---- ---- ---- 304.20 -9.70 313.90 2345 ---- ---- ---- ---- 307.80 -9.80 317.60 2350 ---- ---- ---- ---- 311.50 -9.80 321.30 2355 ---- ---- ---- ---- 315.20 -9.80 325.00 2360 ---- ---- ---- ---- 318.90 -9.80 328.70 2365 ---- ---- ---- ---- 322.60 -9.80 332.40 2370 ---- ---- ---- ---- 326.30 -9.90 336.20 2375 ---- ---- ---- ---- 330.00 -10.00 340.00 2380 ---- ---- ---- ---- 333.70 -10.00 343.70 2385 ---- ---- ---- ---- 337.50 -10.00 347.50 2390 ---- ---- ---- ---- 341.20 -10.10 351.30 2395 ---- ---- ---- ---- 345.00 -10.10 355.10 2400 ---- ---- ---- ---- 348.80 -10.10 358.90 2410 ---- ---- ---- ---- 356.40 -10.10 366.50 2420 ---- ---- ---- ---- 364.00 -10.20 374.20 2425 ---- ---- ---- ---- 367.80 -10.30 378.10 2430 ---- ---- ---- ---- 371.60 -10.40 382.00 2440 ---- ---- ---- ---- 379.30 -10.40 389.70 2450 ---- ---- ---- ---- 387.10 -10.40 397.50 2460 ---- ---- ---- ---- 394.80 -10.50 405.30 2470 ---- ---- ---- ---- 402.60 -10.60 413.20 2475 ---- ---- ---- ---- 406.50 -10.60 417.10 2480 ---- ---- ---- ---- 410.50 -10.60 421.10 2490 ---- ---- ---- ---- 418.30 -10.70 429.00 2500 ---- ---- ---- ---- 426.20 -10.80 437.00 2525 ---- ---- ---- ---- 446.10 -10.90 457.00 2550 ---- ---- ---- ---- 466.20 -11.00 477.20 2575 ---- ---- ---- ---- 486.50 -11.10 497.60 2600 ---- ---- ---- ---- 507.00 -11.20 518.20 2625 ---- ---- ---- ---- 527.60 -11.40 539.00 2650 ---- ---- ---- ---- 548.40 -11.50 559.90 2675 ---- ---- ---- ---- 569.40 -11.60 581.00 2700 ---- ---- ---- ---- 590.60 -11.60 602.20 3000 ---- ---- ---- ---- 856.10 -12.50 868.60 3450 ---- ---- ---- ---- 1286.10 -13.00 1299.10 3475 ---- ---- ---- ---- 1310.80 -12.90 1323.70 3500 ---- ---- ---- ---- 1335.50 -13.00 1348.50 4000 ---- ---- ---- ---- 1835.00 -13.00 1848.00 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .60 -.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 -.20 2.80 1050 ---- ---- ---- ---- 3.00 -.30 3.30 1075 ---- ---- ---- ---- 3.50 -.30 3.80 1100 ---- ---- ---- ---- 4.00 -.40 4.40 1125 ---- ---- ---- ---- 4.60 -.40 5.00 1150 ---- ---- ---- ---- 5.30 -.40 5.70 1175 ---- ---- ---- ---- 6.00 -.40 6.40 1200 ---- ---- ---- ---- 6.80 -.50 7.30 1220 ---- ---- ---- ---- 7.50 -.50 8.00 1225 ---- ---- ---- ---- 7.70 -.50 8.20 1230 ---- ---- ---- ---- 7.80 -.60 8.40 1240 ---- ---- ---- ---- 8.20 -.60 8.80 1250 ---- ---- ---- ---- 8.60 -.60 9.20 1260 ---- ---- ---- ---- 9.00 -.70 9.70 1270 ---- ---- ---- ---- 9.50 -.60 10.10 1275 ---- ---- ---- ---- 9.70 -.70 10.40 1280 ---- ---- ---- ---- 9.90 -.70 10.60 1290 ---- ---- ---- ---- 10.40 -.70 11.10 1300 ---- ---- ---- ---- 10.80 -.80 11.60 1310 ---- ---- ---- ---- 11.30 -.80 12.10 1315 ---- ---- ---- ---- 11.60 -.80 12.40 1320 ---- ---- ---- ---- 11.80 -.80 12.60 1325 ---- ---- ---- ---- 12.10 -.80 12.90 1330 ---- ---- ---- ---- 12.30 -.90 13.20 1335 ---- ---- ---- ---- 12.60 -.90 13.50 1340 ---- ---- ---- ---- 12.90 -.90 13.80 1345 ---- ---- ---- ---- 13.20 -.90 14.10 1350 ---- ---- ---- ---- 13.40 -1.00 14.40 1355 ---- ---- ---- ---- 13.70 -1.00 14.70 1360 ---- ---- ---- ---- 14.00 -1.00 15.00 1365 ---- ---- ---- ---- 14.30 -1.00 15.30 1370 ---- ---- ---- ---- 14.60 -1.00 15.60 1375 ---- ---- ---- ---- 14.90 -1.00 15.90 1380 ---- ---- ---- ---- 15.20 -1.10 16.30 1385 ---- ---- ---- ---- 15.60 -1.00 16.60 1390 ---- ---- ---- ---- 15.90 -1.00 16.90 1395 ---- ---- ---- ---- 16.20 -1.10 17.30 1400 ---- ---- ---- ---- 16.50 -1.10 17.60 1405 ---- ---- ---- ---- 16.90 -1.10 18.00 1410 ---- ---- ---- ---- 17.20 -1.10 18.30 1415 ---- ---- ---- ---- 17.60 -1.10 18.70 1420 ---- ---- ---- ---- 17.90 -1.20 19.10 1425 ---- ---- ---- ---- 18.30 -1.20 19.50 1430 ---- ---- ---- ---- 18.60 -1.20 19.80 1435 ---- ---- ---- ---- 19.00 -1.20 20.20 1440 ---- ---- ---- ---- 19.40 -1.20 20.60 1445 ---- ---- ---- ---- 19.80 -1.20 21.00 1450 ---- ---- ---- ---- 20.10 -1.30 21.40 1455 ---- ---- ---- ---- 20.50 -1.40 21.90 1460 ---- ---- ---- ---- 20.90 -1.40 22.30 1465 ---- ---- ---- ---- 21.30 -1.40 22.70 1470 ---- ---- ---- ---- 21.70 -1.40 23.10 1475 ---- ---- ---- ---- 22.20 -1.40 23.60 1480 ---- ---- ---- ---- 22.60 -1.40 24.00 1485 ---- ---- ---- ---- 23.00 -1.50 24.50 1490 ---- ---- ---- ---- 23.50 -1.40 24.90 1495 ---- ---- ---- ---- 23.90 -1.50 25.40 1500 ---- ---- ---- ---- 24.30 -1.60 25.90 1505 ---- ---- ---- ---- 24.80 -1.50 26.30 1510 ---- ---- ---- ---- 25.30 -1.50 26.80 1515 ---- ---- ---- ---- 25.70 -1.60 27.30 1520 ---- ---- ---- ---- 26.20 -1.60 27.80 1525 ---- ---- ---- ---- 26.70 -1.60 28.30 1530 ---- ---- ---- ---- 27.20 -1.60 28.80 1535 ---- ---- ---- ---- 27.70 -1.70 29.40 1540 ---- ---- ---- ---- 28.10 -1.80 29.90 1545 ---- ---- ---- ---- 28.70 -1.70 30.40 1550 ---- ---- ---- ---- 29.20 -1.70 30.90 1555 ---- ---- ---- ---- 29.70 -1.80 31.50 1560 ---- ---- ---- ---- 30.20 -1.80 32.00 1565 ---- ---- ---- ---- 30.70 -1.90 32.60 1570 ---- ---- ---- ---- 31.30 -1.90 33.20 1575 ---- ---- ---- ---- 31.80 -1.90 33.70 1580 ---- ---- ---- ---- 32.40 -1.90 34.30 1585 ---- ---- ---- ---- 32.90 -2.00 34.90 1590 ---- ---- ---- ---- 33.50 -2.00 35.50 1595 ---- ---- ---- ---- 34.10 -2.00 36.10 1600 ---- ---- ---- ---- 34.60 -2.10 36.70 1605 ---- ---- ---- ---- 35.20 -2.10 37.30 1610 ---- ---- ---- ---- 35.80 -2.10 37.90 1615 ---- ---- ---- ---- 36.40 -2.10 38.50 1620 ---- ---- ---- ---- 37.00 -2.20 39.20 1625 ---- ---- ---- ---- 37.60 -2.20 39.80 1630 ---- ---- ---- ---- 38.20 -2.20 40.40 1635 ---- ---- ---- ---- 38.80 -2.30 41.10 1640 ---- ---- ---- ---- 39.50 -2.30 41.80 1645 ---- ---- ---- ---- 40.10 -2.30 42.40 1650 ---- ---- ---- ---- 40.70 -2.40 43.10 1655 ---- ---- ---- ---- 41.40 -2.40 43.80 1660 ---- ---- ---- ---- 42.00 -2.40 44.40 1665 ---- ---- ---- ---- 42.70 -2.40 45.10 1670 ---- ---- ---- ---- 43.30 -2.50 45.80 1675 ---- ---- ---- ---- 44.00 -2.50 46.50 1680 ---- ---- ---- ---- 44.70 -2.50 47.20 1685 ---- ---- ---- ---- 45.30 -2.60 47.90 1690 ---- ---- ---- ---- 46.00 -2.60 48.60 1695 ---- ---- ---- ---- 46.70 -2.60 49.30 1700 ---- ---- ---- ---- 47.40 -2.70 50.10 1705 ---- ---- ---- ---- 48.10 -2.70 50.80 1710 ---- ---- ---- ---- 48.80 -2.70 51.50 1715 ---- ---- ---- ---- 49.50 -2.80 52.30 1720 ---- ---- ---- ---- 50.20 -2.80 53.00 1725 ---- ---- ---- ---- 50.90 -2.90 53.80 1730 ---- ---- ---- ---- 51.70 -2.80 54.50 1735 ---- ---- ---- ---- 52.40 -2.90 55.30 1740 ---- ---- ---- ---- 53.10 -3.00 56.10 1745 ---- ---- ---- ---- 53.90 -3.00 56.90 1750 ---- ---- ---- ---- 54.60 -3.10 57.70 1755 ---- ---- ---- ---- 55.40 -3.00 58.40 1760 ---- ---- ---- ---- 56.20 -3.10 59.30 1765 ---- ---- ---- ---- 56.90 -3.20 60.10 1770 ---- ---- ---- ---- 57.70 -3.20 60.90 1775 ---- ---- ---- ---- 58.50 -3.20 61.70 1780 ---- ---- ---- ---- 59.40 -3.20 62.60 1785 ---- ---- ---- ---- 60.20 -3.30 63.50 1790 ---- ---- ---- ---- 61.00 -3.30 64.30 1795 ---- ---- ---- ---- 61.90 -3.30 65.20 1800 ---- ---- ---- ---- 62.70 -3.40 66.10 1805 ---- ---- ---- ---- 63.60 -3.40 67.00 1810 ---- ---- ---- ---- 64.50 -3.50 68.00 1815 ---- ---- ---- ---- 65.40 -3.50 68.90 1820 ---- ---- ---- ---- 66.30 -3.60 69.90 1825 ---- ---- ---- ---- 67.20 -3.60 70.80 1830 ---- ---- ---- ---- 68.20 -3.60 71.80 1835 ---- ---- ---- ---- 69.20 -3.70 72.90 1840 ---- ---- ---- ---- 70.20 -3.70 73.90 1845 ---- ---- ---- ---- 71.20 -3.70 74.90 1850 ---- ---- ---- ---- 72.20 -3.80 76.00 1855 ---- ---- ---- ---- 73.20 -3.90 77.10 1860 ---- ---- ---- ---- 74.30 -3.90 78.20 1865 ---- ---- ---- ---- 75.40 -3.90 79.30 1870 ---- ---- ---- ---- 76.50 -4.00 80.50 1875 ---- ---- ---- ---- 77.60 -4.10 81.70 1880 ---- ---- ---- ---- 78.80 -4.10 82.90 1885 ---- ---- ---- ---- 80.00 -4.10 84.10 1890 ---- ---- ---- ---- 81.20 -4.10 85.30 1895 ---- ---- ---- ---- 82.40 -4.20 86.60 1900 ---- ---- ---- ---- 83.70 -4.20 87.90 1905 ---- ---- ---- ---- 84.90 -4.40 89.30 1910 ---- ---- ---- ---- 86.30 -4.30 90.60 1915 ---- ---- ---- ---- 87.60 -4.40 92.00 1920 ---- ---- ---- ---- 89.00 -4.40 93.40 1925 ---- ---- ---- ---- 90.40 -4.50 94.90 1930 ---- ---- ---- ---- 91.80 -4.60 96.40 1935 ---- ---- ---- ---- 93.30 -4.60 97.90 1940 ---- ---- ---- ---- 94.80 -4.60 99.40 1945 ---- ---- ---- ---- 96.30 -4.70 101.00 1950 ---- ---- ---- ---- 97.80 -4.80 102.60 1955 ---- ---- ---- ---- 99.40 -4.80 104.20 1960 ---- ---- ---- ---- 101.00 -4.90 105.90 1965 ---- ---- ---- ---- 102.70 -4.90 107.60 1970 ---- ---- ---- ---- 104.30 -5.00 109.30 1975 ---- ---- ---- ---- 106.00 -5.10 111.10 1980 ---- ---- ---- ---- 107.80 -5.10 112.90 1985 ---- ---- ---- ---- 109.60 -5.10 114.70 1990 ---- ---- ---- ---- 111.40 -5.10 116.50 1995 ---- ---- ---- ---- 113.20 -5.20 118.40 2000 ---- ---- ---- ---- 115.00 -5.30 120.30 2005 ---- ---- ---- ---- 116.90 -5.40 122.30 2010 ---- ---- ---- ---- 118.90 -5.40 124.30 2015 ---- ---- ---- ---- 120.80 -5.50 126.30 2020 ---- ---- ---- ---- 122.80 -5.50 128.30 2025 ---- ---- ---- ---- 124.80 -5.60 130.40 2030 ---- ---- ---- ---- 126.90 -5.60 132.50 2035 ---- ---- ---- ---- 129.00 -5.70 134.70 2040 ---- ---- ---- ---- 131.10 -5.80 136.90 2045 ---- ---- ---- ---- 133.30 -5.80 139.10 2050 ---- ---- ---- ---- 135.50 -5.80 141.30 2055 ---- ---- ---- ---- 137.70 -5.90 143.60 2060 ---- ---- ---- ---- 139.90 -6.00 145.90 2065 ---- ---- ---- ---- 142.20 -6.00 148.20 2070 ---- ---- ---- ---- 144.50 -6.10 150.60 2075 ---- ---- ---- ---- 146.90 -6.10 153.00 2080 ---- ---- ---- ---- 149.30 -6.10 155.40 2085 ---- ---- ---- ---- 151.70 -6.20 157.90 2090 ---- ---- ---- ---- 154.10 -6.30 160.40 2095 ---- ---- ---- ---- 156.60 -6.30 162.90 2100 ---- ---- ---- ---- 159.10 -6.40 165.50 2105 ---- ---- ---- ---- 161.60 -6.50 168.10 2110 ---- ---- ---- ---- 164.20 -6.50 170.70 2115 ---- ---- ---- ---- 166.80 -6.60 173.40 2120 ---- ---- ---- ---- 169.40 -6.60 176.00 2125 ---- ---- ---- ---- 172.10 -6.60 178.70 2130 ---- ---- ---- ---- 174.80 -6.70 181.50 2135 ---- ---- ---- ---- 177.50 -6.80 184.30 2140 ---- ---- ---- ---- 180.20 -6.90 187.10 2145 ---- ---- ---- ---- 183.00 -6.90 189.90 2150 ---- ---- ---- ---- 185.80 -7.00 192.80 2155 ---- ---- ---- ---- 188.70 -6.90 195.60 2160 ---- ---- ---- ---- 191.50 -7.00 198.50 2165 ---- ---- ---- ---- 194.40 -7.10 201.50 2170 ---- ---- ---- ---- 197.30 -7.20 204.50 2175 ---- ---- ---- ---- 200.30 -7.10 207.40 2180 ---- ---- ---- ---- 203.20 -7.30 210.50 2185 ---- ---- ---- ---- 206.20 -7.30 213.50 2190 ---- ---- ---- ---- 209.20 -7.40 216.60 2195 ---- ---- ---- ---- 212.30 -7.40 219.70 2200 ---- ---- ---- ---- 215.40 -7.40 222.80 2205 ---- ---- ---- ---- 218.40 -7.50 225.90 2210 ---- ---- ---- ---- 221.60 -7.50 229.10 2215 ---- ---- ---- ---- 224.70 -7.60 232.30 2220 ---- ---- ---- ---- 227.90 -7.60 235.50 2225 ---- ---- ---- ---- 231.00 -7.70 238.70 2230 ---- ---- ---- ---- 234.20 -7.80 242.00 2235 ---- ---- ---- ---- 237.50 -7.70 245.20 2240 ---- ---- ---- ---- 240.70 -7.80 248.50 2245 ---- ---- ---- ---- 244.00 -7.80 251.80 2250 ---- ---- ---- ---- 247.30 -7.90 255.20 2255 ---- ---- ---- ---- 250.60 -7.90 258.50 2260 ---- ---- ---- ---- 253.90 -8.00 261.90 2265 ---- ---- ---- ---- 257.20 -8.10 265.30 2270 ---- ---- ---- ---- 260.60 -8.10 268.70 2275 ---- ---- ---- ---- 264.00 -8.10 272.10 2280 ---- ---- ---- ---- 267.40 -8.20 275.60 2285 ---- ---- ---- ---- 270.80 -8.20 279.00 2290 ---- ---- ---- ---- 274.20 -8.30 282.50 2295 ---- ---- ---- ---- 277.70 -8.30 286.00 2300 ---- ---- ---- ---- 281.10 -8.40 289.50 2305 ---- ---- ---- ---- 284.60 -8.40 293.00 2310 ---- ---- ---- ---- 288.10 -8.40 296.50 2315 ---- ---- ---- ---- 291.60 -8.50 300.10 2320 ---- ---- ---- ---- 295.10 -8.50 303.60 2325 ---- ---- ---- ---- 298.70 -8.50 307.20 2330 ---- ---- ---- ---- 302.20 -8.60 310.80 2335 ---- ---- ---- ---- 305.80 -8.60 314.40 2340 ---- ---- ---- ---- 309.40 -8.60 318.00 2345 ---- ---- ---- ---- 313.00 -8.70 321.70 2350 ---- ---- ---- ---- 316.60 -8.70 325.30 2355 ---- ---- ---- ---- 320.20 -8.80 329.00 2360 ---- ---- ---- ---- 323.80 -8.80 332.60 2365 ---- ---- ---- ---- 327.50 -8.80 336.30 2370 ---- ---- ---- ---- 331.10 -8.90 340.00 2375 ---- ---- ---- ---- 334.80 -8.90 343.70 2380 ---- ---- ---- ---- 338.50 -8.90 347.40 2385 ---- ---- ---- ---- 342.20 -9.00 351.20 2390 ---- ---- ---- ---- 345.90 -9.00 354.90 2395 ---- ---- ---- ---- 349.60 -9.10 358.70 2400 ---- ---- ---- ---- 353.30 -9.10 362.40 2405 ---- ---- ---- ---- 357.10 -9.10 366.20 2410 ---- ---- ---- ---- 360.80 -9.20 370.00 2415 ---- ---- ---- ---- 364.60 -9.20 373.80 2420 ---- ---- ---- ---- 368.40 -9.20 377.60 2425 ---- ---- ---- ---- 372.20 -9.30 381.50 2430 ---- ---- ---- ---- 376.00 -9.30 385.30 2435 ---- ---- ---- ---- 379.80 -9.30 389.10 2440 ---- ---- ---- ---- 383.60 -9.40 393.00 2450 ---- ---- ---- ---- 391.30 -9.50 400.80 2460 ---- ---- ---- ---- 399.00 -9.50 408.50 2470 ---- ---- ---- ---- 406.80 -9.60 416.40 2475 ---- ---- ---- ---- 410.70 -9.60 420.30 2480 ---- ---- ---- ---- 414.60 -9.60 424.20 2490 ---- ---- ---- ---- 422.50 -9.70 432.20 2500 ---- ---- ---- ---- 430.30 -9.80 440.10 2510 ---- ---- ---- ---- 438.30 -9.80 448.10 2520 ---- ---- ---- ---- 446.20 -9.90 456.10 2525 ---- ---- ---- ---- 450.20 -10.00 460.20 2530 ---- ---- ---- ---- 454.30 -9.90 464.20 2550 ---- ---- ---- ---- 470.40 -10.00 480.40 2575 ---- ---- ---- ---- 490.70 -10.20 500.90 2600 ---- ---- ---- ---- 511.30 -10.30 521.60 2625 ---- ---- ---- ---- 532.00 -10.50 542.50 2650 ---- ---- ---- ---- 553.00 -10.50 563.50 2675 ---- ---- ---- ---- 574.10 -10.70 584.80 2700 ---- ---- ---- ---- 595.40 -10.80 606.20 2725 ---- ---- ---- ---- 616.80 -10.90 627.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.80 -.30 7.10 1100 ---- ---- ---- ---- 7.60 -.30 7.90 1125 ---- ---- ---- ---- 8.60 -.30 8.90 1150 ---- ---- ---- ---- 9.60 -.30 9.90 1175 ---- ---- ---- ---- 10.60 -.50 11.10 1200 ---- ---- ---- ---- 11.80 -.50 12.30 1225 ---- ---- ---- ---- 13.10 -.50 13.60 1250 ---- ---- ---- ---- 14.50 -.50 15.00 1270 ---- ---- ---- ---- 15.60 -.60 16.20 1275 ---- ---- ---- ---- 15.90 -.70 16.60 1280 ---- ---- ---- ---- 16.20 -.70 16.90 1290 ---- ---- ---- ---- 16.90 -.60 17.50 1300 ---- ---- ---- ---- 17.50 -.70 18.20 1310 ---- ---- ---- ---- 18.20 -.70 18.90 1320 ---- ---- ---- ---- 18.90 -.70 19.60 1325 ---- ---- ---- ---- 19.20 -.70 19.90 1330 ---- ---- ---- ---- 19.60 -.70 20.30 1340 ---- ---- ---- ---- 20.30 -.80 21.10 1350 ---- ---- ---- ---- 21.00 -.80 21.80 1360 ---- ---- ---- ---- 21.80 -.80 22.60 1370 ---- ---- ---- ---- 22.60 -.80 23.40 1375 ---- ---- ---- ---- 23.00 -.80 23.80 1380 ---- ---- ---- ---- 23.40 -.80 24.20 1385 ---- ---- ---- ---- 23.80 -.90 24.70 1390 ---- ---- ---- ---- 24.20 -.90 25.10 1395 ---- ---- ---- ---- 24.60 -.90 25.50 1400 ---- ---- ---- ---- 25.00 -1.00 26.00 1405 ---- ---- ---- ---- 25.50 -.90 26.40 1410 ---- ---- ---- ---- 25.90 -1.00 26.90 1415 ---- ---- ---- ---- 26.30 -1.00 27.30 1420 ---- ---- ---- ---- 26.80 -1.00 27.80 1425 ---- ---- ---- ---- 27.20 -1.10 28.30 1430 ---- ---- ---- ---- 27.70 -1.00 28.70 1435 ---- ---- ---- ---- 28.20 -1.00 29.20 1440 ---- ---- ---- ---- 28.60 -1.10 29.70 1445 ---- ---- ---- ---- 29.10 -1.10 30.20 1450 ---- ---- ---- ---- 29.60 -1.10 30.70 1455 ---- ---- ---- ---- 30.10 -1.10 31.20 1460 ---- ---- ---- ---- 30.60 -1.10 31.70 1465 ---- ---- ---- ---- 31.10 -1.10 32.20 1470 ---- ---- ---- ---- 31.60 -1.10 32.70 1475 ---- ---- ---- ---- 32.10 -1.20 33.30 1480 ---- ---- ---- ---- 32.60 -1.20 33.80 1485 ---- ---- ---- ---- 33.10 -1.20 34.30 1490 ---- ---- ---- ---- 33.60 -1.30 34.90 1495 ---- ---- ---- ---- 34.20 -1.20 35.40 1500 ---- ---- ---- ---- 34.70 -1.30 36.00 1505 ---- ---- ---- ---- 35.30 -1.30 36.60 1510 ---- ---- ---- ---- 35.80 -1.30 37.10 1515 ---- ---- ---- ---- 36.40 -1.30 37.70 1520 ---- ---- ---- ---- 36.90 -1.40 38.30 1525 ---- ---- ---- ---- 37.50 -1.40 38.90 1530 ---- ---- ---- ---- 38.10 -1.40 39.50 1535 ---- ---- ---- ---- 38.70 -1.40 40.10 1540 ---- ---- ---- ---- 39.30 -1.40 40.70 1545 ---- ---- ---- ---- 39.90 -1.40 41.30 1550 ---- ---- ---- ---- 40.50 -1.50 42.00 1555 ---- ---- ---- ---- 41.10 -1.50 42.60 1560 ---- ---- ---- ---- 41.70 -1.50 43.20 1565 ---- ---- ---- ---- 42.30 -1.60 43.90 1570 ---- ---- ---- ---- 43.00 -1.50 44.50 1575 ---- ---- ---- ---- 43.60 -1.60 45.20 1580 ---- ---- ---- ---- 44.20 -1.60 45.80 1585 ---- ---- ---- ---- 44.90 -1.60 46.50 1590 ---- ---- ---- ---- 45.60 -1.60 47.20 1595 ---- ---- ---- ---- 46.20 -1.70 47.90 1600 ---- ---- ---- ---- 46.90 -1.70 48.60 1605 ---- ---- ---- ---- 47.60 -1.70 49.30 1610 ---- ---- ---- ---- 48.20 -1.80 50.00 1615 ---- ---- ---- ---- 48.90 -1.80 50.70 1620 ---- ---- ---- ---- 49.60 -1.80 51.40 1625 ---- ---- ---- ---- 50.30 -1.80 52.10 1630 ---- ---- ---- ---- 51.00 -1.80 52.80 1635 ---- ---- ---- ---- 51.70 -1.90 53.60 1640 ---- ---- ---- ---- 52.40 -1.90 54.30 1645 ---- ---- ---- ---- 53.20 -1.80 55.00 1650 ---- ---- ---- ---- 53.90 -1.90 55.80 1655 ---- ---- ---- ---- 54.60 -1.90 56.50 1660 ---- ---- ---- ---- 55.30 -2.00 57.30 1665 ---- ---- ---- ---- 56.10 -2.00 58.10 1670 ---- ---- ---- ---- 56.80 -2.00 58.80 1675 ---- ---- ---- ---- 57.60 -2.00 59.60 1680 ---- ---- ---- ---- 58.30 -2.10 60.40 1685 ---- ---- ---- ---- 59.10 -2.10 61.20 1690 ---- ---- ---- ---- 59.90 -2.10 62.00 1695 ---- ---- ---- ---- 60.60 -2.20 62.80 1700 ---- ---- ---- ---- 61.40 -2.20 63.60 1705 ---- ---- ---- ---- 62.20 -2.20 64.40 1710 ---- ---- ---- ---- 63.00 -2.20 65.20 1715 ---- ---- ---- ---- 63.80 -2.20 66.00 1720 ---- ---- ---- ---- 64.50 -2.30 66.80 1725 ---- ---- ---- ---- 65.30 -2.30 67.60 1730 ---- ---- ---- ---- 66.10 -2.40 68.50 1735 ---- ---- ---- ---- 66.90 -2.40 69.30 1740 ---- ---- ---- ---- 67.70 -2.40 70.10 1745 ---- ---- ---- ---- 68.60 -2.40 71.00 1750 ---- ---- ---- ---- 69.40 -2.40 71.80 1755 ---- ---- ---- ---- 70.20 -2.40 72.60 1760 ---- ---- ---- ---- 71.00 -2.50 73.50 1765 ---- ---- ---- ---- 71.90 -2.50 74.40 1770 ---- ---- ---- ---- 72.70 -2.50 75.20 1775 ---- ---- ---- ---- 73.50 -2.60 76.10 1780 ---- ---- ---- ---- 74.40 -2.60 77.00 1785 ---- ---- ---- ---- 75.30 -2.60 77.90 1790 ---- ---- ---- ---- 76.10 -2.70 78.80 1795 ---- ---- ---- ---- 77.00 -2.70 79.70 1800 ---- ---- ---- ---- 77.90 -2.70 80.60 1805 ---- ---- ---- ---- 78.80 -2.80 81.60 1810 ---- ---- ---- ---- 79.70 -2.80 82.50 1815 ---- ---- ---- ---- 80.70 -2.80 83.50 1820 ---- ---- ---- ---- 81.60 -2.80 84.40 1825 ---- ---- ---- ---- 82.50 -2.90 85.40 1830 ---- ---- ---- ---- 83.50 -2.90 86.40 1835 ---- ---- ---- ---- 84.50 -2.90 87.40 1840 ---- ---- ---- ---- 85.50 -2.90 88.40 1845 ---- ---- ---- ---- 86.50 -3.00 89.50 1850 ---- ---- ---- ---- 87.50 -3.00 90.50 1855 ---- ---- ---- ---- 88.50 -3.10 91.60 1860 ---- ---- ---- ---- 89.60 -3.10 92.70 1865 ---- ---- ---- ---- 90.70 -3.10 93.80 1870 ---- ---- ---- ---- 91.80 -3.10 94.90 1875 ---- ---- ---- ---- 92.90 -3.20 96.10 1880 ---- ---- ---- ---- 94.00 -3.20 97.20 1885 ---- ---- ---- ---- 95.20 -3.20 98.40 1890 ---- ---- ---- ---- 96.40 -3.20 99.60 1895 ---- ---- ---- ---- 97.60 -3.30 100.90 1900 ---- ---- ---- ---- 98.80 -3.30 102.10 1905 ---- ---- ---- ---- 100.00 -3.40 103.40 1910 ---- ---- ---- ---- 101.30 -3.40 104.70 1915 ---- ---- ---- ---- 102.60 -3.50 106.10 1920 ---- ---- ---- ---- 103.90 -3.50 107.40 1925 ---- ---- ---- ---- 105.30 -3.50 108.80 1930 ---- ---- ---- ---- 106.70 -3.50 110.20 1935 ---- ---- ---- ---- 108.10 -3.60 111.70 1940 ---- ---- ---- ---- 109.50 -3.70 113.20 1945 ---- ---- ---- ---- 111.00 -3.70 114.70 1950 ---- ---- ---- ---- 112.50 -3.70 116.20 1955 ---- ---- ---- ---- 114.00 -3.80 117.80 1960 ---- ---- ---- ---- 115.60 -3.80 119.40 1965 ---- ---- ---- ---- 117.10 -3.90 121.00 1970 ---- ---- ---- ---- 118.80 -3.90 122.70 1975 ---- ---- ---- ---- 120.40 -4.00 124.40 1980 ---- ---- ---- ---- 122.10 -4.00 126.10 1985 ---- ---- ---- ---- 123.80 -4.00 127.80 1990 ---- ---- ---- ---- 125.60 -4.00 129.60 1995 ---- ---- ---- ---- 127.30 -4.20 131.50 2000 ---- ---- ---- ---- 129.10 -4.20 133.30 2005 ---- ---- ---- ---- 131.00 -4.20 135.20 2010 ---- ---- ---- ---- 132.90 -4.20 137.10 2015 ---- ---- ---- ---- 134.80 -4.30 139.10 2020 ---- ---- ---- ---- 136.70 -4.30 141.00 2025 ---- ---- ---- ---- 138.70 -4.30 143.00 2030 ---- ---- ---- ---- 140.70 -4.40 145.10 2035 ---- ---- ---- ---- 142.70 -4.50 147.20 2040 ---- ---- ---- ---- 144.80 -4.50 149.30 2045 ---- ---- ---- ---- 146.90 -4.50 151.40 2050 ---- ---- ---- ---- 149.00 -4.60 153.60 2055 ---- ---- ---- ---- 151.20 -4.60 155.80 2060 ---- ---- ---- ---- 153.40 -4.70 158.10 2065 ---- ---- ---- ---- 155.60 -4.70 160.30 2070 ---- ---- ---- ---- 157.90 -4.70 162.60 2075 ---- ---- ---- ---- 160.10 -4.90 165.00 2080 ---- ---- ---- ---- 162.50 -4.90 167.40 2085 ---- ---- ---- ---- 164.80 -5.00 169.80 2090 ---- ---- ---- ---- 167.20 -5.00 172.20 2095 ---- ---- ---- ---- 169.70 -5.00 174.70 2100 ---- ---- ---- ---- 172.10 -5.10 177.20 2105 ---- ---- ---- ---- 174.60 -5.10 179.70 2110 ---- ---- ---- ---- 177.10 -5.20 182.30 2115 ---- ---- ---- ---- 179.70 -5.20 184.90 2120 ---- ---- ---- ---- 182.30 -5.20 187.50 2125 ---- ---- ---- ---- 184.90 -5.30 190.20 2130 ---- ---- ---- ---- 187.50 -5.40 192.90 2135 ---- ---- ---- ---- 190.20 -5.40 195.60 2140 ---- ---- ---- ---- 192.90 -5.50 198.40 2145 ---- ---- ---- ---- 195.70 -5.50 201.20 2150 ---- ---- ---- ---- 198.50 -5.50 204.00 2155 ---- ---- ---- ---- 201.30 -5.50 206.80 2160 ---- ---- ---- ---- 204.10 -5.60 209.70 2165 ---- ---- ---- ---- 207.00 -5.60 212.60 2170 ---- ---- ---- ---- 209.80 -5.70 215.50 2175 ---- ---- ---- ---- 212.80 -5.70 218.50 2180 ---- ---- ---- ---- 215.70 -5.80 221.50 2185 ---- ---- ---- ---- 218.70 -5.80 224.50 2190 ---- ---- ---- ---- 221.70 -5.80 227.50 2195 ---- ---- ---- ---- 224.70 -5.90 230.60 2200 ---- ---- ---- ---- 227.70 -6.00 233.70 2205 ---- ---- ---- ---- 230.80 -6.00 236.80 2210 ---- ---- ---- ---- 233.90 -6.00 239.90 2215 ---- ---- ---- ---- 237.00 -6.10 243.10 2220 ---- ---- ---- ---- 240.10 -6.10 246.20 2225 ---- ---- ---- ---- 243.30 -6.10 249.40 2230 ---- ---- ---- ---- 246.50 -6.20 252.70 2235 ---- ---- ---- ---- 249.70 -6.20 255.90 2240 ---- ---- ---- ---- 252.90 -6.30 259.20 2245 ---- ---- ---- ---- 256.10 -6.40 262.50 2250 ---- ---- ---- ---- 259.40 -6.40 265.80 2255 ---- ---- ---- ---- 262.70 -6.40 269.10 2260 ---- ---- ---- ---- 266.00 -6.40 272.40 2265 ---- ---- ---- ---- 269.30 -6.50 275.80 2270 ---- ---- ---- ---- 272.60 -6.50 279.10 2275 ---- ---- ---- ---- 275.90 -6.60 282.50 2280 ---- ---- ---- ---- 279.30 -6.60 285.90 2285 ---- ---- ---- ---- 282.70 -6.70 289.40 2290 ---- ---- ---- ---- 286.10 -6.70 292.80 2295 ---- ---- ---- ---- 289.50 -6.70 296.20 2300 ---- ---- ---- ---- 292.90 -6.80 299.70 2305 ---- ---- ---- ---- 296.30 -6.90 303.20 2310 ---- ---- ---- ---- 299.80 -6.90 306.70 2315 ---- ---- ---- ---- 303.30 -6.90 310.20 2320 ---- ---- ---- ---- 306.70 -7.00 313.70 2325 ---- ---- ---- ---- 310.20 -7.00 317.20 2330 ---- ---- ---- ---- 313.70 -7.00 320.70 2335 ---- ---- ---- ---- 317.20 -7.00 324.20 2340 ---- ---- ---- ---- 320.70 -7.10 327.80 2345 ---- ---- ---- ---- 324.20 -7.20 331.40 2350 ---- ---- ---- ---- 327.80 -7.10 334.90 2355 ---- ---- ---- ---- 331.30 -7.20 338.50 2360 ---- ---- ---- ---- 334.90 -7.20 342.10 2365 ---- ---- ---- ---- 338.40 -7.30 345.70 2370 ---- ---- ---- ---- 342.00 -7.30 349.30 2375 ---- ---- ---- ---- 345.60 -7.30 352.90 2380 ---- ---- ---- ---- 349.10 -7.40 356.50 2385 ---- ---- ---- ---- 352.70 -7.50 360.20 2390 ---- ---- ---- ---- 356.40 -7.40 363.80 2395 ---- ---- ---- ---- 360.00 -7.50 367.50 2400 ---- ---- ---- ---- 363.60 -7.50 371.10 2405 ---- ---- ---- ---- 367.20 -7.60 374.80 2410 ---- ---- ---- ---- 370.90 -7.60 378.50 2415 ---- ---- ---- ---- 374.50 -7.70 382.20 2420 ---- ---- ---- ---- 378.20 -7.70 385.90 2425 ---- ---- ---- ---- 381.90 -7.70 389.60 2430 ---- ---- ---- ---- 385.60 -7.70 393.30 2435 ---- ---- ---- ---- 389.20 -7.80 397.00 2440 ---- ---- ---- ---- 393.00 -7.70 400.70 2445 ---- ---- ---- ---- 396.70 -7.80 404.50 2450 ---- ---- ---- ---- 400.40 -7.90 408.30 2455 ---- ---- ---- ---- 404.10 -7.90 412.00 2460 ---- ---- ---- ---- 407.90 -7.90 415.80 2470 ---- ---- ---- ---- 415.40 -8.00 423.40 2475 ---- ---- ---- ---- 419.20 -8.00 427.20 2480 ---- ---- ---- ---- 422.90 -8.10 431.00 2490 ---- ---- ---- ---- 430.50 -8.10 438.60 2500 ---- ---- ---- ---- 438.20 -8.10 446.30 2510 ---- ---- ---- ---- 445.80 -8.30 454.10 2520 ---- ---- ---- ---- 453.50 -8.30 461.80 2525 ---- ---- ---- ---- 457.40 -8.30 465.70 2530 ---- ---- ---- ---- 461.30 -8.40 469.70 2540 ---- ---- ---- ---- 469.10 -8.40 477.50 2550 ---- ---- ---- ---- 476.90 -8.50 485.40 2560 ---- ---- ---- ---- 484.70 -8.60 493.30 2575 ---- ---- ---- ---- 496.60 -8.60 505.20 2600 ---- ---- ---- ---- 516.50 -8.80 525.30 2625 ---- ---- ---- ---- 536.60 -8.90 545.50 2650 ---- ---- ---- ---- 556.90 -9.00 565.90 2675 ---- ---- ---- ---- 577.40 -9.20 586.60 2700 ---- ---- ---- ---- 598.00 -9.30 607.30 2725 ---- ---- ---- ---- 618.90 -9.40 628.30 2750 ---- ---- ---- ---- 639.90 -9.50 649.40 3500 ---- ---- ---- ---- 1318.90 -11.80 1330.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.70 -.90 27.60 1350 ---- ---- ---- ---- 28.90 -1.00 29.90 1375 ---- ---- ---- ---- 31.20 -1.10 32.30 1400 ---- ---- ---- ---- 33.70 -1.10 34.80 1425 ---- ---- ---- ---- 36.30 -1.20 37.50 1450 ---- ---- ---- ---- 39.00 -1.30 40.30 1475 ---- ---- ---- ---- 41.90 -1.30 43.20 1500 ---- ---- ---- ---- 44.90 -1.50 46.40 1520 ---- ---- ---- ---- 47.50 -1.50 49.00 1525 ---- ---- ---- ---- 48.10 -1.50 49.60 1530 ---- ---- ---- ---- 48.80 -1.50 50.30 1540 ---- ---- ---- ---- 50.10 -1.60 51.70 1550 ---- ---- ---- ---- 51.40 -1.70 53.10 1560 ---- ---- ---- ---- 52.80 -1.70 54.50 1570 ---- ---- ---- ---- 54.20 -1.70 55.90 1575 ---- ---- ---- ---- 54.90 -1.80 56.70 1580 ---- ---- ---- ---- 55.70 -1.70 57.40 1590 ---- ---- ---- ---- 57.10 -1.80 58.90 1600 ---- ---- ---- ---- 58.60 -1.80 60.40 1610 ---- ---- ---- ---- 60.10 -1.90 62.00 1615 ---- ---- ---- ---- 60.80 -1.90 62.70 1620 ---- ---- ---- ---- 61.60 -1.90 63.50 1625 ---- ---- ---- ---- 62.40 -1.90 64.30 1630 ---- ---- ---- ---- 63.10 -2.00 65.10 1635 ---- ---- ---- ---- 63.90 -2.00 65.90 1640 ---- ---- ---- ---- 64.70 -2.00 66.70 1645 ---- ---- ---- ---- 65.50 -2.00 67.50 1650 ---- ---- ---- ---- 66.30 -2.10 68.40 1655 ---- ---- ---- ---- 67.10 -2.10 69.20 1660 ---- ---- ---- ---- 67.90 -2.10 70.00 1665 ---- ---- ---- ---- 68.70 -2.10 70.80 1670 ---- ---- ---- ---- 69.50 -2.20 71.70 1675 ---- ---- ---- ---- 70.30 -2.20 72.50 1680 ---- ---- ---- ---- 71.10 -2.30 73.40 1685 ---- ---- ---- ---- 72.00 -2.20 74.20 1690 ---- ---- ---- ---- 72.80 -2.30 75.10 1695 ---- ---- ---- ---- 73.60 -2.30 75.90 1700 ---- ---- ---- ---- 74.50 -2.30 76.80 1705 ---- ---- ---- ---- 75.30 -2.30 77.60 1710 ---- ---- ---- ---- 76.20 -2.30 78.50 1715 ---- ---- ---- ---- 77.00 -2.40 79.40 1720 ---- ---- ---- ---- 77.90 -2.40 80.30 1725 ---- ---- ---- ---- 78.70 -2.40 81.10 1730 ---- ---- ---- ---- 79.60 -2.40 82.00 1735 ---- ---- ---- ---- 80.40 -2.50 82.90 1740 ---- ---- ---- ---- 81.30 -2.50 83.80 1745 ---- ---- ---- ---- 82.20 -2.50 84.70 1750 ---- ---- ---- ---- 83.00 -2.60 85.60 1755 ---- ---- ---- ---- 83.90 -2.60 86.50 1760 ---- ---- ---- ---- 84.80 -2.60 87.40 1765 ---- ---- ---- ---- 85.70 -2.60 88.30 1770 ---- ---- ---- ---- 86.50 -2.70 89.20 1775 ---- ---- ---- ---- 87.40 -2.70 90.10 1780 ---- ---- ---- ---- 88.30 -2.70 91.00 1785 ---- ---- ---- ---- 89.20 -2.80 92.00 1790 ---- ---- ---- ---- 90.10 -2.80 92.90 1795 ---- ---- ---- ---- 91.00 -2.80 93.80 1800 ---- ---- ---- ---- 92.00 -2.80 94.80 1805 ---- ---- ---- ---- 92.90 -2.90 95.80 1810 ---- ---- ---- ---- 93.80 -2.90 96.70 1815 ---- ---- ---- ---- 94.80 -2.90 97.70 1820 ---- ---- ---- ---- 95.70 -3.00 98.70 1825 ---- ---- ---- ---- 96.70 -3.00 99.70 1830 ---- ---- ---- ---- 97.70 -3.00 100.70 1835 ---- ---- ---- ---- 98.70 -3.00 101.70 1840 ---- ---- ---- ---- 99.70 -3.00 102.70 1845 ---- ---- ---- ---- 100.70 -3.10 103.80 1850 ---- ---- ---- ---- 101.70 -3.10 104.80 1855 ---- ---- ---- ---- 102.80 -3.10 105.90 1860 ---- ---- ---- ---- 103.80 -3.20 107.00 1865 ---- ---- ---- ---- 104.90 -3.20 108.10 1870 ---- ---- ---- ---- 106.00 -3.30 109.30 1875 ---- ---- ---- ---- 107.10 -3.30 110.40 1880 ---- ---- ---- ---- 108.30 -3.30 111.60 1885 ---- ---- ---- ---- 109.40 -3.30 112.70 1890 ---- ---- ---- ---- 110.60 -3.30 113.90 1895 ---- ---- ---- ---- 111.80 -3.40 115.20 1900 ---- ---- ---- ---- 113.00 -3.40 116.40 1905 ---- ---- ---- ---- 114.20 -3.50 117.70 1910 ---- ---- ---- ---- 115.50 -3.50 119.00 1915 ---- ---- ---- ---- 116.70 -3.60 120.30 1920 ---- ---- ---- ---- 118.00 -3.60 121.60 1925 ---- ---- ---- ---- 119.40 -3.60 123.00 1930 ---- ---- ---- ---- 120.70 -3.70 124.40 1935 ---- ---- ---- ---- 122.10 -3.70 125.80 1940 ---- ---- ---- ---- 123.50 -3.70 127.20 1945 ---- ---- ---- ---- 125.00 -3.70 128.70 1950 ---- ---- ---- ---- 126.40 -3.80 130.20 1955 ---- ---- ---- ---- 127.90 -3.90 131.80 1960 ---- ---- ---- ---- 129.50 -3.80 133.30 1965 ---- ---- ---- ---- 131.00 -3.90 134.90 1970 ---- ---- ---- ---- 132.60 -4.00 136.60 1975 ---- ---- ---- ---- 134.20 -4.00 138.20 1980 ---- ---- ---- ---- 135.90 -4.00 139.90 1985 ---- ---- ---- ---- 137.60 -4.00 141.60 1990 ---- ---- ---- ---- 139.30 -4.10 143.40 1995 ---- ---- ---- ---- 141.00 -4.20 145.20 2000 ---- ---- ---- ---- 142.80 -4.20 147.00 2005 ---- ---- ---- ---- 144.60 -4.20 148.80 2010 ---- ---- ---- ---- 146.50 -4.20 150.70 2015 ---- ---- ---- ---- 148.40 -4.20 152.60 2020 ---- ---- ---- ---- 150.30 -4.30 154.60 2025 ---- ---- ---- ---- 152.20 -4.40 156.60 2030 ---- ---- ---- ---- 154.20 -4.40 158.60 2035 ---- ---- ---- ---- 156.20 -4.40 160.60 2040 ---- ---- ---- ---- 158.20 -4.50 162.70 2045 ---- ---- ---- ---- 160.30 -4.50 164.80 2050 ---- ---- ---- ---- 162.40 -4.50 166.90 2055 ---- ---- ---- ---- 164.50 -4.60 169.10 2060 ---- ---- ---- ---- 166.70 -4.60 171.30 2065 ---- ---- ---- ---- 168.90 -4.60 173.50 2070 ---- ---- ---- ---- 171.10 -4.70 175.80 2075 ---- ---- ---- ---- 173.30 -4.80 178.10 2080 ---- ---- ---- ---- 175.60 -4.90 180.50 2085 ---- ---- ---- ---- 178.00 -4.80 182.80 2090 ---- ---- ---- ---- 180.30 -4.90 185.20 2095 ---- ---- ---- ---- 182.70 -4.90 187.60 2100 ---- ---- ---- ---- 185.10 -5.00 190.10 2105 ---- ---- ---- ---- 187.60 -5.00 192.60 2110 ---- ---- ---- ---- 190.10 -5.00 195.10 2115 ---- ---- ---- ---- 192.60 -5.10 197.70 2120 ---- ---- ---- ---- 195.10 -5.20 200.30 2125 ---- ---- ---- ---- 197.70 -5.20 202.90 2130 ---- ---- ---- ---- 200.30 -5.20 205.50 2135 ---- ---- ---- ---- 202.90 -5.30 208.20 2140 ---- ---- ---- ---- 205.60 -5.30 210.90 2145 ---- ---- ---- ---- 208.30 -5.40 213.70 2150 ---- ---- ---- ---- 211.00 -5.40 216.40 2155 ---- ---- ---- ---- 213.80 -5.40 219.20 2160 ---- ---- ---- ---- 216.60 -5.50 222.10 2165 ---- ---- ---- ---- 219.40 -5.50 224.90 2170 ---- ---- ---- ---- 222.30 -5.50 227.80 2175 ---- ---- ---- ---- 225.10 -5.60 230.70 2180 ---- ---- ---- ---- 228.00 -5.70 233.70 2185 ---- ---- ---- ---- 231.00 -5.70 236.70 2190 ---- ---- ---- ---- 233.90 -5.80 239.70 2195 ---- ---- ---- ---- 236.90 -5.80 242.70 2200 ---- ---- ---- ---- 239.90 -5.80 245.70 2205 ---- ---- ---- ---- 243.00 -5.80 248.80 2210 ---- ---- ---- ---- 246.00 -5.90 251.90 2215 ---- ---- ---- ---- 249.10 -5.90 255.00 2220 ---- ---- ---- ---- 252.20 -6.00 258.20 2225 ---- ---- ---- ---- 255.30 -6.10 261.40 2230 ---- ---- ---- ---- 258.50 -6.10 264.60 2235 ---- ---- ---- ---- 261.70 -6.10 267.80 2240 ---- ---- ---- ---- 264.90 -6.10 271.00 2245 ---- ---- ---- ---- 268.10 -6.20 274.30 2250 ---- ---- ---- ---- 271.40 -6.20 277.60 2255 ---- ---- ---- ---- 274.60 -6.30 280.90 2260 ---- ---- ---- ---- 277.90 -6.30 284.20 2265 ---- ---- ---- ---- 281.20 -6.40 287.60 2270 ---- ---- ---- ---- 284.60 -6.30 290.90 2275 ---- ---- ---- ---- 287.90 -6.40 294.30 2280 ---- ---- ---- ---- 291.30 -6.40 297.70 2285 ---- ---- ---- ---- 294.70 -6.50 301.20 2290 ---- ---- ---- ---- 298.10 -6.50 304.60 2295 ---- ---- ---- ---- 301.50 -6.60 308.10 2300 ---- ---- ---- ---- 305.00 -6.50 311.50 2305 ---- ---- ---- ---- 308.40 -6.60 315.00 2310 ---- ---- ---- ---- 311.90 -6.60 318.50 2315 ---- ---- ---- ---- 315.40 -6.70 322.10 2320 ---- ---- ---- ---- 318.90 -6.70 325.60 2325 ---- ---- ---- ---- 322.40 -6.80 329.20 2330 ---- ---- ---- ---- 325.90 -6.80 332.70 2335 ---- ---- ---- ---- 329.50 -6.80 336.30 2340 ---- ---- ---- ---- 333.00 -6.90 339.90 2345 ---- ---- ---- ---- 336.60 -6.90 343.50 2350 ---- ---- ---- ---- 340.20 -6.90 347.10 2355 ---- ---- ---- ---- 343.80 -7.00 350.80 2360 ---- ---- ---- ---- 347.40 -7.00 354.40 2365 ---- ---- ---- ---- 351.00 -7.10 358.10 2370 ---- ---- ---- ---- 354.60 -7.10 361.70 2375 ---- ---- ---- ---- 358.30 -7.10 365.40 2380 ---- ---- ---- ---- 361.90 -7.20 369.10 2385 ---- ---- ---- ---- 365.60 -7.20 372.80 2390 ---- ---- ---- ---- 369.30 -7.20 376.50 2395 ---- ---- ---- ---- 373.00 -7.20 380.20 2400 ---- ---- ---- ---- 376.70 -7.30 384.00 2405 ---- ---- ---- ---- 380.40 -7.30 387.70 2410 ---- ---- ---- ---- 384.10 -7.40 391.50 2415 ---- ---- ---- ---- 387.80 -7.40 395.20 2420 ---- ---- ---- ---- 391.60 -7.40 399.00 2425 ---- ---- ---- ---- 395.30 -7.50 402.80 2430 ---- ---- ---- ---- 399.10 -7.50 406.60 2435 ---- ---- ---- ---- 402.90 -7.50 410.40 2440 ---- ---- ---- ---- 406.70 -7.50 414.20 2445 ---- ---- ---- ---- 410.50 -7.50 418.00 2450 ---- ---- ---- ---- 414.30 -7.60 421.90 2455 ---- ---- ---- ---- 418.10 -7.60 425.70 2460 ---- ---- ---- ---- 421.90 -7.70 429.60 2465 ---- ---- ---- ---- 425.70 -7.70 433.40 2470 ---- ---- ---- ---- 429.60 -7.70 437.30 2475 ---- ---- ---- ---- 433.40 -7.80 441.20 2480 ---- ---- ---- ---- 437.30 -7.80 445.10 2490 ---- ---- ---- ---- 445.10 -7.80 452.90 2500 ---- ---- ---- ---- 452.80 -8.00 460.80 2510 ---- ---- ---- ---- 460.70 -7.90 468.60 2520 ---- ---- ---- ---- 468.50 -8.10 476.60 2525 ---- ---- ---- ---- 472.50 -8.00 480.50 2530 ---- ---- ---- ---- 476.40 -8.10 484.50 2540 ---- ---- ---- ---- 484.40 -8.10 492.50 2550 ---- ---- ---- ---- 492.30 -8.20 500.50 2560 ---- ---- ---- ---- 500.30 -8.30 508.60 2570 ---- ---- ---- ---- 508.40 -8.30 516.70 2575 ---- ---- ---- ---- 512.40 -8.30 520.70 2600 ---- ---- ---- ---- 532.70 -8.40 541.10 2625 ---- ---- ---- ---- 553.10 -8.60 561.70 2650 ---- ---- ---- ---- 573.70 -8.70 582.40 2675 ---- ---- ---- ---- 594.50 -8.90 603.40 2700 ---- ---- ---- ---- 615.50 -8.90 624.40 2725 ---- ---- ---- ---- 636.60 -9.10 645.70 2750 ---- ---- ---- ---- 657.90 -9.20 667.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.60 -1.20 44.80 1375 ---- ---- ---- ---- 46.10 -1.20 47.30 1400 ---- ---- ---- ---- 48.60 -1.30 49.90 1425 ---- ---- ---- ---- 51.30 -1.40 52.70 1450 ---- ---- ---- ---- 54.10 -1.40 55.50 1475 ---- ---- ---- ---- 56.90 -1.50 58.40 1500 ---- ---- ---- ---- 59.80 -1.70 61.50 1525 ---- ---- ---- ---- 62.90 -1.70 64.60 1530 ---- ---- ---- ---- 63.50 -1.70 65.20 1540 ---- ---- ---- ---- 64.80 -1.70 66.50 1550 ---- ---- ---- ---- 66.00 -1.80 67.80 1560 ---- ---- ---- ---- 67.30 -1.90 69.20 1570 ---- ---- ---- ---- 68.60 -1.90 70.50 1575 ---- ---- ---- ---- 69.30 -1.90 71.20 1580 ---- ---- ---- ---- 70.00 -1.90 71.90 1590 ---- ---- ---- ---- 71.30 -2.00 73.30 1600 ---- ---- ---- ---- 72.70 -2.00 74.70 1610 ---- ---- ---- ---- 74.10 -2.00 76.10 1620 ---- ---- ---- ---- 75.40 -2.10 77.50 1625 ---- ---- ---- ---- 76.20 -2.00 78.20 1630 ---- ---- ---- ---- 76.90 -2.10 79.00 1635 ---- ---- ---- ---- 77.60 -2.10 79.70 1640 ---- ---- ---- ---- 78.30 -2.10 80.40 1645 ---- ---- ---- ---- 79.00 -2.20 81.20 1650 ---- ---- ---- ---- 79.80 -2.10 81.90 1655 ---- ---- ---- ---- 80.50 -2.20 82.70 1660 ---- ---- ---- ---- 81.20 -2.20 83.40 1665 ---- ---- ---- ---- 82.00 -2.20 84.20 1670 ---- ---- ---- ---- 82.70 -2.30 85.00 1675 ---- ---- ---- ---- 83.50 -2.30 85.80 1680 ---- ---- ---- ---- 84.20 -2.30 86.50 1685 ---- ---- ---- ---- 85.00 -2.30 87.30 1690 ---- ---- ---- ---- 85.80 -2.30 88.10 1695 ---- ---- ---- ---- 86.50 -2.40 88.90 1700 ---- ---- ---- ---- 87.30 -2.40 89.70 1705 ---- ---- ---- ---- 88.10 -2.40 90.50 1710 ---- ---- ---- ---- 88.90 -2.40 91.30 1715 ---- ---- ---- ---- 89.70 -2.40 92.10 1720 ---- ---- ---- ---- 90.50 -2.50 93.00 1725 ---- ---- ---- ---- 91.30 -2.50 93.80 1730 ---- ---- ---- ---- 92.10 -2.50 94.60 1735 ---- ---- ---- ---- 92.90 -2.60 95.50 1740 ---- ---- ---- ---- 93.70 -2.60 96.30 1745 ---- ---- ---- ---- 94.60 -2.60 97.20 1750 ---- ---- ---- ---- 95.40 -2.60 98.00 1755 ---- ---- ---- ---- 96.20 -2.70 98.90 1760 ---- ---- ---- ---- 97.10 -2.60 99.70 1765 ---- ---- ---- ---- 97.90 -2.70 100.60 1770 ---- ---- ---- ---- 98.80 -2.70 101.50 1775 ---- ---- ---- ---- 99.60 -2.80 102.40 1780 ---- ---- ---- ---- 100.50 -2.80 103.30 1785 ---- ---- ---- ---- 101.40 -2.80 104.20 1790 ---- ---- ---- ---- 102.30 -2.80 105.10 1795 ---- ---- ---- ---- 103.20 -2.80 106.00 1800 ---- ---- ---- ---- 104.00 -2.90 106.90 1805 ---- ---- ---- ---- 105.00 -2.80 107.80 1810 ---- ---- ---- ---- 105.90 -2.90 108.80 1815 ---- ---- ---- ---- 106.80 -2.90 109.70 1820 ---- ---- ---- ---- 107.70 -3.00 110.70 1825 ---- ---- ---- ---- 108.70 -3.00 111.70 1830 ---- ---- ---- ---- 109.60 -3.00 112.60 1835 ---- ---- ---- ---- 110.60 -3.00 113.60 1840 ---- ---- ---- ---- 111.60 -3.00 114.60 1845 ---- ---- ---- ---- 112.60 -3.10 115.70 1850 ---- ---- ---- ---- 113.60 -3.10 116.70 1855 ---- ---- ---- ---- 114.60 -3.10 117.70 1860 ---- ---- ---- ---- 115.60 -3.20 118.80 1865 ---- ---- ---- ---- 116.70 -3.20 119.90 1870 ---- ---- ---- ---- 117.70 -3.30 121.00 1875 ---- ---- ---- ---- 118.80 -3.30 122.10 1880 ---- ---- ---- ---- 119.90 -3.30 123.20 1885 ---- ---- ---- ---- 121.00 -3.30 124.30 1890 ---- ---- ---- ---- 122.20 -3.30 125.50 1895 ---- ---- ---- ---- 123.30 -3.40 126.70 1900 ---- ---- ---- ---- 124.50 -3.40 127.90 1905 ---- ---- ---- ---- 125.70 -3.40 129.10 1910 ---- ---- ---- ---- 126.90 -3.50 130.40 1915 ---- ---- ---- ---- 128.10 -3.50 131.60 1920 ---- ---- ---- ---- 129.40 -3.50 132.90 1925 ---- ---- ---- ---- 130.70 -3.50 134.20 1930 ---- ---- ---- ---- 132.00 -3.60 135.60 1935 ---- ---- ---- ---- 133.30 -3.60 136.90 1940 ---- ---- ---- ---- 134.60 -3.70 138.30 1945 ---- ---- ---- ---- 136.00 -3.70 139.70 1950 ---- ---- ---- ---- 137.40 -3.80 141.20 1955 ---- ---- ---- ---- 138.90 -3.70 142.60 1960 ---- ---- ---- ---- 140.30 -3.80 144.10 1965 ---- ---- ---- ---- 141.80 -3.80 145.60 1970 ---- ---- ---- ---- 143.30 -3.90 147.20 1975 ---- ---- ---- ---- 144.90 -3.90 148.80 1980 ---- ---- ---- ---- 146.50 -3.90 150.40 1985 ---- ---- ---- ---- 148.10 -3.90 152.00 1990 ---- ---- ---- ---- 149.70 -4.00 153.70 1995 ---- ---- ---- ---- 151.40 -4.00 155.40 2000 ---- ---- ---- ---- 153.10 -4.10 157.20 2005 ---- ---- ---- ---- 154.80 -4.10 158.90 2010 ---- ---- ---- ---- 156.60 -4.10 160.70 2015 ---- ---- ---- ---- 158.40 -4.20 162.60 2020 ---- ---- ---- ---- 160.20 -4.20 164.40 2025 ---- ---- ---- ---- 162.10 -4.20 166.30 2030 ---- ---- ---- ---- 164.00 -4.30 168.30 2035 ---- ---- ---- ---- 165.90 -4.30 170.20 2040 ---- ---- ---- ---- 167.90 -4.30 172.20 2045 ---- ---- ---- ---- 169.80 -4.50 174.30 2050 ---- ---- ---- ---- 171.90 -4.40 176.30 2055 ---- ---- ---- ---- 173.90 -4.50 178.40 2060 ---- ---- ---- ---- 176.00 -4.50 180.50 2065 ---- ---- ---- ---- 178.10 -4.60 182.70 2070 ---- ---- ---- ---- 180.30 -4.60 184.90 2075 ---- ---- ---- ---- 182.50 -4.60 187.10 2080 ---- ---- ---- ---- 184.70 -4.70 189.40 2085 ---- ---- ---- ---- 186.90 -4.70 191.60 2090 ---- ---- ---- ---- 189.20 -4.80 194.00 2095 ---- ---- ---- ---- 191.50 -4.80 196.30 2100 ---- ---- ---- ---- 193.90 -4.80 198.70 2105 ---- ---- ---- ---- 196.20 -4.90 201.10 2110 ---- ---- ---- ---- 198.60 -5.00 203.60 2115 ---- ---- ---- ---- 201.10 -4.90 206.00 2120 ---- ---- ---- ---- 203.60 -5.00 208.60 2125 ---- ---- ---- ---- 206.10 -5.00 211.10 2130 ---- ---- ---- ---- 208.60 -5.10 213.70 2135 ---- ---- ---- ---- 211.20 -5.10 216.30 2140 ---- ---- ---- ---- 213.80 -5.10 218.90 2145 ---- ---- ---- ---- 216.40 -5.20 221.60 2150 ---- ---- ---- ---- 219.10 -5.20 224.30 2155 ---- ---- ---- ---- 221.80 -5.20 227.00 2160 ---- ---- ---- ---- 224.50 -5.30 229.80 2165 ---- ---- ---- ---- 227.30 -5.30 232.60 2170 ---- ---- ---- ---- 230.10 -5.30 235.40 2175 ---- ---- ---- ---- 232.90 -5.40 238.30 2180 ---- ---- ---- ---- 235.70 -5.50 241.20 2185 ---- ---- ---- ---- 238.60 -5.50 244.10 2190 ---- ---- ---- ---- 241.50 -5.60 247.10 2195 ---- ---- ---- ---- 244.40 -5.60 250.00 2200 ---- ---- ---- ---- 247.40 -5.60 253.00 2205 ---- ---- ---- ---- 250.40 -5.70 256.10 2210 ---- ---- ---- ---- 253.40 -5.70 259.10 2215 ---- ---- ---- ---- 256.50 -5.70 262.20 2220 ---- ---- ---- ---- 259.50 -5.80 265.30 2225 ---- ---- ---- ---- 262.60 -5.80 268.40 2230 ---- ---- ---- ---- 265.70 -5.90 271.60 2235 ---- ---- ---- ---- 268.90 -5.90 274.80 2240 ---- ---- ---- ---- 272.00 -6.00 278.00 2245 ---- ---- ---- ---- 275.20 -6.00 281.20 2250 ---- ---- ---- ---- 278.40 -6.00 284.40 2255 ---- ---- ---- ---- 281.70 -6.00 287.70 2260 ---- ---- ---- ---- 284.90 -6.10 291.00 2265 ---- ---- ---- ---- 288.20 -6.10 294.30 2270 ---- ---- ---- ---- 291.50 -6.10 297.60 2275 ---- ---- ---- ---- 294.80 -6.20 301.00 2280 ---- ---- ---- ---- 298.10 -6.30 304.40 2285 ---- ---- ---- ---- 301.50 -6.20 307.70 2290 ---- ---- ---- ---- 304.90 -6.20 311.10 2295 ---- ---- ---- ---- 308.20 -6.40 314.60 2300 ---- ---- ---- ---- 311.70 -6.30 318.00 2305 ---- ---- ---- ---- 315.10 -6.40 321.50 2310 ---- ---- ---- ---- 318.50 -6.40 324.90 2315 ---- ---- ---- ---- 321.90 -6.50 328.40 2320 ---- ---- ---- ---- 325.40 -6.50 331.90 2325 ---- ---- ---- ---- 328.90 -6.50 335.40 2330 ---- ---- ---- ---- 332.40 -6.50 338.90 2335 ---- ---- ---- ---- 335.90 -6.60 342.50 2340 ---- ---- ---- ---- 339.40 -6.60 346.00 2345 ---- ---- ---- ---- 342.90 -6.70 349.60 2350 ---- ---- ---- ---- 346.40 -6.70 353.10 2355 ---- ---- ---- ---- 350.00 -6.70 356.70 2360 ---- ---- ---- ---- 353.50 -6.80 360.30 2365 ---- ---- ---- ---- 357.10 -6.80 363.90 2370 ---- ---- ---- ---- 360.70 -6.80 367.50 2375 ---- ---- ---- ---- 364.30 -6.80 371.10 2380 ---- ---- ---- ---- 367.80 -6.90 374.70 2385 ---- ---- ---- ---- 371.40 -7.00 378.40 2390 ---- ---- ---- ---- 375.00 -7.00 382.00 2395 ---- ---- ---- ---- 378.70 -6.90 385.60 2400 ---- ---- ---- ---- 382.30 -7.00 389.30 2405 ---- ---- ---- ---- 385.90 -7.00 392.90 2410 ---- ---- ---- ---- 389.50 -7.10 396.60 2415 ---- ---- ---- ---- 393.20 -7.10 400.30 2420 ---- ---- ---- ---- 396.80 -7.20 404.00 2425 ---- ---- ---- ---- 400.50 -7.10 407.60 2430 ---- ---- ---- ---- 404.10 -7.20 411.30 2435 ---- ---- ---- ---- 407.80 -7.20 415.00 2440 ---- ---- ---- ---- 411.50 -7.30 418.80 2445 ---- ---- ---- ---- 415.20 -7.30 422.50 2450 ---- ---- ---- ---- 418.90 -7.30 426.20 2455 ---- ---- ---- ---- 422.60 -7.30 429.90 2460 ---- ---- ---- ---- 426.30 -7.40 433.70 2465 ---- ---- ---- ---- 430.00 -7.40 437.40 2470 ---- ---- ---- ---- 433.70 -7.50 441.20 2475 ---- ---- ---- ---- 437.50 -7.50 445.00 2480 ---- ---- ---- ---- 441.20 -7.50 448.70 2485 ---- ---- ---- ---- 445.00 -7.50 452.50 2490 ---- ---- ---- ---- 448.70 -7.60 456.30 2495 ---- ---- ---- ---- 452.50 -7.60 460.10 2500 ---- ---- ---- ---- 456.30 -7.60 463.90 2510 ---- ---- ---- ---- 463.90 -7.70 471.60 2520 ---- ---- ---- ---- 471.50 -7.70 479.20 2525 ---- ---- ---- ---- 475.30 -7.80 483.10 2530 ---- ---- ---- ---- 479.10 -7.80 486.90 2540 ---- ---- ---- ---- 486.80 -7.90 494.70 2550 ---- ---- ---- ---- 494.60 -7.80 502.40 2560 ---- ---- ---- ---- 502.30 -8.00 510.30 2570 ---- ---- ---- ---- 510.10 -8.00 518.10 2575 ---- ---- ---- ---- 514.00 -8.00 522.00 2580 ---- ---- ---- ---- 517.90 -8.10 526.00 2590 ---- ---- ---- ---- 525.80 -8.10 533.90 2600 ---- ---- ---- ---- 533.60 -8.20 541.80 2625 ---- ---- ---- ---- 553.50 -8.30 561.80 2650 ---- ---- ---- ---- 573.50 -8.40 581.90 2675 ---- ---- ---- ---- 593.70 -8.50 602.20 2700 ---- ---- ---- ---- 614.10 -8.60 622.70 2725 ---- ---- ---- ---- 634.60 -8.80 643.40 2750 ---- ---- ---- ---- 655.30 -8.80 664.10 2775 ---- ---- ---- ---- 676.10 -9.00 685.10 2800 ---- ---- ---- ---- 697.10 -9.10 706.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.90 -1.10 46.00 1375 ---- ---- ---- ---- 47.80 -1.20 49.00 1400 ---- ---- ---- ---- 50.90 -1.30 52.20 1425 ---- ---- ---- ---- 54.00 -1.40 55.40 1450 ---- ---- ---- ---- 57.40 -1.40 58.80 1475 ---- ---- ---- ---- 60.80 -1.60 62.40 1500 ---- ---- ---- ---- 64.40 -1.60 66.00 1525 ---- ---- ---- ---- 68.10 -1.70 69.80 1550 ---- ---- ---- ---- 72.00 -1.80 73.80 1560 ---- ---- ---- ---- 73.50 -1.90 75.40 1570 ---- ---- ---- ---- 75.10 -2.00 77.10 1575 ---- ---- ---- ---- 76.00 -1.90 77.90 1580 ---- ---- ---- ---- 76.80 -1.90 78.70 1590 ---- ---- ---- ---- 78.40 -2.00 80.40 1600 ---- ---- ---- ---- 80.10 -2.00 82.10 1610 ---- ---- ---- ---- 81.80 -2.10 83.90 1620 ---- ---- ---- ---- 83.50 -2.10 85.60 1625 ---- ---- ---- ---- 84.40 -2.10 86.50 1630 ---- ---- ---- ---- 85.30 -2.10 87.40 1640 ---- ---- ---- ---- 87.00 -2.20 89.20 1650 ---- ---- ---- ---- 88.80 -2.20 91.00 1655 ---- ---- ---- ---- 89.70 -2.20 91.90 1660 ---- ---- ---- ---- 90.60 -2.30 92.90 1665 ---- ---- ---- ---- 91.50 -2.30 93.80 1670 ---- ---- ---- ---- 92.40 -2.30 94.70 1675 ---- ---- ---- ---- 93.30 -2.30 95.60 1680 ---- ---- ---- ---- 94.20 -2.40 96.60 1685 ---- ---- ---- ---- 95.10 -2.40 97.50 1690 ---- ---- ---- ---- 96.00 -2.50 98.50 1695 ---- ---- ---- ---- 97.00 -2.40 99.40 1700 ---- ---- ---- ---- 97.90 -2.40 100.30 1705 ---- ---- ---- ---- 98.80 -2.50 101.30 1710 ---- ---- ---- ---- 99.70 -2.60 102.30 1715 ---- ---- ---- ---- 100.70 -2.50 103.20 1720 ---- ---- ---- ---- 101.60 -2.60 104.20 1725 ---- ---- ---- ---- 102.60 -2.50 105.10 1730 ---- ---- ---- ---- 103.50 -2.60 106.10 1735 ---- ---- ---- ---- 104.40 -2.70 107.10 1740 ---- ---- ---- ---- 105.40 -2.60 108.00 1745 ---- ---- ---- ---- 106.30 -2.70 109.00 1750 ---- ---- ---- ---- 107.30 -2.70 110.00 1755 ---- ---- ---- ---- 108.20 -2.80 111.00 1760 ---- ---- ---- ---- 109.20 -2.70 111.90 1765 ---- ---- ---- ---- 110.10 -2.80 112.90 1770 ---- ---- ---- ---- 111.10 -2.80 113.90 1775 ---- ---- ---- ---- 112.10 -2.80 114.90 1780 ---- ---- ---- ---- 113.00 -2.80 115.80 1785 ---- ---- ---- ---- 114.00 -2.80 116.80 1790 ---- ---- ---- ---- 114.90 -2.90 117.80 1795 ---- ---- ---- ---- 115.90 -2.90 118.80 1800 ---- ---- ---- ---- 116.80 -3.00 119.80 1805 ---- ---- ---- ---- 117.80 -3.00 120.80 1810 ---- ---- ---- ---- 118.80 -2.90 121.70 1815 ---- ---- ---- ---- 119.70 -3.00 122.70 1820 ---- ---- ---- ---- 120.70 -3.00 123.70 1825 ---- ---- ---- ---- 121.70 -3.00 124.70 1830 ---- ---- ---- ---- 122.70 -3.00 125.70 1835 ---- ---- ---- ---- 123.60 -3.10 126.70 1840 ---- ---- ---- ---- 124.60 -3.20 127.80 1845 ---- ---- ---- ---- 125.60 -3.20 128.80 1850 ---- ---- ---- ---- 126.60 -3.20 129.80 1855 ---- ---- ---- ---- 127.60 -3.30 130.90 1860 ---- ---- ---- ---- 128.70 -3.20 131.90 1865 ---- ---- ---- ---- 129.70 -3.30 133.00 1870 ---- ---- ---- ---- 130.80 -3.20 134.00 1875 ---- ---- ---- ---- 131.80 -3.30 135.10 1880 ---- ---- ---- ---- 132.90 -3.30 136.20 1885 ---- ---- ---- ---- 134.00 -3.30 137.30 1890 ---- ---- ---- ---- 135.10 -3.40 138.50 1895 ---- ---- ---- ---- 136.20 -3.40 139.60 1900 ---- ---- ---- ---- 137.30 -3.40 140.70 1905 ---- ---- ---- ---- 138.40 -3.50 141.90 1910 ---- ---- ---- ---- 139.60 -3.50 143.10 1915 ---- ---- ---- ---- 140.80 -3.50 144.30 1920 ---- ---- ---- ---- 142.00 -3.50 145.50 1925 ---- ---- ---- ---- 143.20 -3.60 146.80 1930 ---- ---- ---- ---- 144.40 -3.70 148.10 1935 ---- ---- ---- ---- 145.70 -3.70 149.40 1940 ---- ---- ---- ---- 147.00 -3.70 150.70 1945 ---- ---- ---- ---- 148.30 -3.70 152.00 1950 ---- ---- ---- ---- 149.60 -3.80 153.40 1955 ---- ---- ---- ---- 151.00 -3.80 154.80 1960 ---- ---- ---- ---- 152.40 -3.80 156.20 1965 ---- ---- ---- ---- 153.80 -3.80 157.60 1970 ---- ---- ---- ---- 155.20 -3.90 159.10 1975 ---- ---- ---- ---- 156.70 -3.90 160.60 1980 ---- ---- ---- ---- 158.20 -3.90 162.10 1985 ---- ---- ---- ---- 159.70 -4.00 163.70 1990 ---- ---- ---- ---- 161.30 -4.00 165.30 1995 ---- ---- ---- ---- 162.90 -4.00 166.90 2000 ---- ---- ---- ---- 164.50 -4.10 168.60 2005 ---- ---- ---- ---- 166.20 -4.10 170.30 2010 ---- ---- ---- ---- 167.90 -4.10 172.00 2015 ---- ---- ---- ---- 169.60 -4.20 173.80 2020 ---- ---- ---- ---- 171.40 -4.20 175.60 2025 ---- ---- ---- ---- 173.20 -4.20 177.40 2030 ---- ---- ---- ---- 175.00 -4.30 179.30 2035 ---- ---- ---- ---- 176.90 -4.30 181.20 2040 ---- ---- ---- ---- 178.70 -4.40 183.10 2045 ---- ---- ---- ---- 180.70 -4.30 185.00 2050 ---- ---- ---- ---- 182.60 -4.40 187.00 2055 ---- ---- ---- ---- 184.60 -4.50 189.10 2060 ---- ---- ---- ---- 186.60 -4.50 191.10 2065 ---- ---- ---- ---- 188.70 -4.50 193.20 2070 ---- ---- ---- ---- 190.80 -4.50 195.30 2075 ---- ---- ---- ---- 192.90 -4.60 197.50 2080 ---- ---- ---- ---- 195.10 -4.60 199.70 2085 ---- ---- ---- ---- 197.30 -4.60 201.90 2090 ---- ---- ---- ---- 199.50 -4.70 204.20 2095 ---- ---- ---- ---- 201.70 -4.80 206.50 2100 ---- ---- ---- ---- 204.00 -4.80 208.80 2105 ---- ---- ---- ---- 206.40 -4.80 211.20 2110 ---- ---- ---- ---- 208.70 -4.80 213.50 2115 ---- ---- ---- ---- 211.10 -4.90 216.00 2120 ---- ---- ---- ---- 213.50 -4.90 218.40 2125 ---- ---- ---- ---- 216.00 -4.90 220.90 2130 ---- ---- ---- ---- 218.40 -5.00 223.40 2135 ---- ---- ---- ---- 220.90 -5.10 226.00 2140 ---- ---- ---- ---- 223.50 -5.00 228.50 2145 ---- ---- ---- ---- 226.10 -5.10 231.20 2150 ---- ---- ---- ---- 228.70 -5.10 233.80 2155 ---- ---- ---- ---- 231.30 -5.20 236.50 2160 ---- ---- ---- ---- 234.00 -5.20 239.20 2165 ---- ---- ---- ---- 236.70 -5.20 241.90 2170 ---- ---- ---- ---- 239.40 -5.30 244.70 2175 ---- ---- ---- ---- 242.20 -5.30 247.50 2180 ---- ---- ---- ---- 244.90 -5.40 250.30 2185 ---- ---- ---- ---- 247.80 -5.30 253.10 2190 ---- ---- ---- ---- 250.60 -5.40 256.00 2195 ---- ---- ---- ---- 253.50 -5.40 258.90 2200 ---- ---- ---- ---- 256.40 -5.50 261.90 2205 ---- ---- ---- ---- 259.30 -5.50 264.80 2210 ---- ---- ---- ---- 262.30 -5.50 267.80 2215 ---- ---- ---- ---- 265.20 -5.60 270.80 2220 ---- ---- ---- ---- 268.30 -5.60 273.90 2225 ---- ---- ---- ---- 271.30 -5.70 277.00 2230 ---- ---- ---- ---- 274.30 -5.80 280.10 2235 ---- ---- ---- ---- 277.40 -5.80 283.20 2240 ---- ---- ---- ---- 280.50 -5.80 286.30 2245 ---- ---- ---- ---- 283.70 -5.80 289.50 2250 ---- ---- ---- ---- 286.80 -5.90 292.70 2255 ---- ---- ---- ---- 290.00 -5.90 295.90 2260 ---- ---- ---- ---- 293.20 -6.00 299.20 2265 ---- ---- ---- ---- 296.50 -5.90 302.40 2270 ---- ---- ---- ---- 299.70 -6.00 305.70 2275 ---- ---- ---- ---- 303.00 -6.00 309.00 2280 ---- ---- ---- ---- 306.30 -6.00 312.30 2285 ---- ---- ---- ---- 309.60 -6.10 315.70 2290 ---- ---- ---- ---- 312.90 -6.20 319.10 2295 ---- ---- ---- ---- 316.30 -6.20 322.50 2300 ---- ---- ---- ---- 319.70 -6.20 325.90 2305 ---- ---- ---- ---- 323.10 -6.20 329.30 2310 ---- ---- ---- ---- 326.50 -6.20 332.70 2315 ---- ---- ---- ---- 329.90 -6.30 336.20 2320 ---- ---- ---- ---- 333.40 -6.30 339.70 2325 ---- ---- ---- ---- 336.80 -6.40 343.20 2330 ---- ---- ---- ---- 340.30 -6.40 346.70 2335 ---- ---- ---- ---- 343.80 -6.40 350.20 2340 ---- ---- ---- ---- 347.30 -6.50 353.80 2345 ---- ---- ---- ---- 350.80 -6.50 357.30 2350 ---- ---- ---- ---- 354.40 -6.50 360.90 2355 ---- ---- ---- ---- 357.90 -6.60 364.50 2360 ---- ---- ---- ---- 361.50 -6.60 368.10 2365 ---- ---- ---- ---- 365.10 -6.60 371.70 2370 ---- ---- ---- ---- 368.70 -6.60 375.30 2375 ---- ---- ---- ---- 372.30 -6.70 379.00 2380 ---- ---- ---- ---- 375.90 -6.70 382.60 2385 ---- ---- ---- ---- 379.60 -6.70 386.30 2390 ---- ---- ---- ---- 383.20 -6.80 390.00 2395 ---- ---- ---- ---- 386.90 -6.80 393.70 2400 ---- ---- ---- ---- 390.50 -6.90 397.40 2405 ---- ---- ---- ---- 394.20 -6.90 401.10 2410 ---- ---- ---- ---- 397.90 -6.90 404.80 2415 ---- ---- ---- ---- 401.60 -6.90 408.50 2420 ---- ---- ---- ---- 405.30 -6.90 412.20 2425 ---- ---- ---- ---- 409.00 -7.00 416.00 2430 ---- ---- ---- ---- 412.70 -7.00 419.70 2435 ---- ---- ---- ---- 416.50 -7.00 423.50 2440 ---- ---- ---- ---- 420.20 -7.10 427.30 2445 ---- ---- ---- ---- 424.00 -7.10 431.10 2450 ---- ---- ---- ---- 427.70 -7.20 434.90 2455 ---- ---- ---- ---- 431.50 -7.20 438.70 2460 ---- ---- ---- ---- 435.30 -7.20 442.50 2465 ---- ---- ---- ---- 439.10 -7.20 446.30 2470 ---- ---- ---- ---- 442.90 -7.20 450.10 2475 ---- ---- ---- ---- 446.70 -7.30 454.00 2480 ---- ---- ---- ---- 450.50 -7.30 457.80 2485 ---- ---- ---- ---- 454.40 -7.30 461.70 2490 ---- ---- ---- ---- 458.20 -7.40 465.60 2495 ---- ---- ---- ---- 462.10 -7.30 469.40 2500 ---- ---- ---- ---- 465.90 -7.40 473.30 2505 ---- ---- ---- ---- 469.80 -7.40 477.20 2510 ---- ---- ---- ---- 473.70 -7.40 481.10 2515 ---- ---- ---- ---- 477.50 -7.50 485.00 2520 ---- ---- ---- ---- 481.40 -7.50 488.90 2525 ---- ---- ---- ---- 485.30 -7.60 492.90 2530 ---- ---- ---- ---- 489.20 -7.60 496.80 2540 ---- ---- ---- ---- 497.10 -7.60 504.70 2550 ---- ---- ---- ---- 505.00 -7.60 512.60 2560 ---- ---- ---- ---- 512.90 -7.70 520.60 2570 ---- ---- ---- ---- 520.80 -7.80 528.60 2575 ---- ---- ---- ---- 524.80 -7.80 532.60 2580 ---- ---- ---- ---- 528.80 -7.80 536.60 2590 ---- ---- ---- ---- 536.80 -7.90 544.70 2600 ---- ---- ---- ---- 544.80 -8.00 552.80 2610 ---- ---- ---- ---- 552.90 -8.00 560.90 2625 ---- ---- ---- ---- 565.10 -8.00 573.10 2650 ---- ---- ---- ---- 585.40 -8.20 593.60 2675 ---- ---- ---- ---- 606.00 -8.30 614.30 2700 ---- ---- ---- ---- 626.70 -8.40 635.10 2725 ---- ---- ---- ---- 647.60 -8.50 656.10 2750 ---- ---- ---- ---- 668.70 -8.50 677.20 2775 ---- ---- ---- ---- 689.80 -8.70 698.50 2800 ---- ---- ---- ---- 711.10 -8.80 719.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.80 -1.40 57.20 1400 ---- ---- ---- ---- 59.10 -1.40 60.50 1425 ---- ---- ---- ---- 62.50 -1.50 64.00 1450 ---- ---- ---- ---- 66.00 -1.60 67.60 1475 ---- ---- ---- ---- 69.70 -1.60 71.30 1500 ---- ---- ---- ---- 73.50 -1.70 75.20 1525 ---- ---- ---- ---- 77.40 -1.80 79.20 1550 ---- ---- ---- ---- 81.40 -1.90 83.30 1570 ---- ---- ---- ---- 84.70 -2.00 86.70 1575 ---- ---- ---- ---- 85.60 -2.00 87.60 1580 ---- ---- ---- ---- 86.40 -2.00 88.40 1590 ---- ---- ---- ---- 88.10 -2.10 90.20 1600 ---- ---- ---- ---- 89.90 -2.00 91.90 1610 ---- ---- ---- ---- 91.60 -2.10 93.70 1620 ---- ---- ---- ---- 93.40 -2.20 95.60 1625 ---- ---- ---- ---- 94.30 -2.20 96.50 1630 ---- ---- ---- ---- 95.20 -2.20 97.40 1640 ---- ---- ---- ---- 97.00 -2.30 99.30 1650 ---- ---- ---- ---- 98.80 -2.30 101.10 1660 ---- ---- ---- ---- 100.70 -2.30 103.00 1670 ---- ---- ---- ---- 102.60 -2.30 104.90 1675 ---- ---- ---- ---- 103.50 -2.40 105.90 1680 ---- ---- ---- ---- 104.40 -2.50 106.90 1685 ---- ---- ---- ---- 105.40 -2.40 107.80 1690 ---- ---- ---- ---- 106.30 -2.50 108.80 1695 ---- ---- ---- ---- 107.30 -2.50 109.80 1700 ---- ---- ---- ---- 108.20 -2.50 110.70 1705 ---- ---- ---- ---- 109.20 -2.50 111.70 1710 ---- ---- ---- ---- 110.20 -2.50 112.70 1715 ---- ---- ---- ---- 111.10 -2.60 113.70 1720 ---- ---- ---- ---- 112.10 -2.60 114.70 1725 ---- ---- ---- ---- 113.10 -2.60 115.70 1730 ---- ---- ---- ---- 114.00 -2.70 116.70 1735 ---- ---- ---- ---- 115.00 -2.70 117.70 1740 ---- ---- ---- ---- 116.00 -2.70 118.70 1745 ---- ---- ---- ---- 117.00 -2.70 119.70 1750 ---- ---- ---- ---- 117.90 -2.80 120.70 1755 ---- ---- ---- ---- 118.90 -2.80 121.70 1760 ---- ---- ---- ---- 119.90 -2.80 122.70 1765 ---- ---- ---- ---- 120.90 -2.80 123.70 1770 ---- ---- ---- ---- 121.90 -2.80 124.70 1775 ---- ---- ---- ---- 122.80 -2.90 125.70 1780 ---- ---- ---- ---- 123.80 -2.90 126.70 1785 ---- ---- ---- ---- 124.80 -2.90 127.70 1790 ---- ---- ---- ---- 125.80 -2.90 128.70 1795 ---- ---- ---- ---- 126.80 -2.90 129.70 1800 ---- ---- ---- ---- 127.80 -2.90 130.70 1805 ---- ---- ---- ---- 128.70 -3.00 131.70 1810 ---- ---- ---- ---- 129.70 -3.00 132.70 1815 ---- ---- ---- ---- 130.70 -3.00 133.70 1820 ---- ---- ---- ---- 131.70 -3.00 134.70 1825 ---- ---- ---- ---- 132.70 -3.00 135.70 1830 ---- ---- ---- ---- 133.70 -3.10 136.80 1835 ---- ---- ---- ---- 134.60 -3.20 137.80 1840 ---- ---- ---- ---- 135.60 -3.20 138.80 1845 ---- ---- ---- ---- 136.60 -3.20 139.80 1850 ---- ---- ---- ---- 137.60 -3.20 140.80 1855 ---- ---- ---- ---- 138.60 -3.30 141.90 1860 ---- ---- ---- ---- 139.60 -3.30 142.90 1865 ---- ---- ---- ---- 140.70 -3.20 143.90 1870 ---- ---- ---- ---- 141.70 -3.30 145.00 1875 ---- ---- ---- ---- 142.70 -3.30 146.00 1880 ---- ---- ---- ---- 143.80 -3.30 147.10 1885 ---- ---- ---- ---- 144.80 -3.40 148.20 1890 ---- ---- ---- ---- 145.90 -3.40 149.30 1895 ---- ---- ---- ---- 146.90 -3.50 150.40 1900 ---- ---- ---- ---- 148.00 -3.50 151.50 1905 ---- ---- ---- ---- 149.10 -3.50 152.60 1910 ---- ---- ---- ---- 150.20 -3.50 153.70 1915 ---- ---- ---- ---- 151.40 -3.50 154.90 1920 ---- ---- ---- ---- 152.50 -3.60 156.10 1925 ---- ---- ---- ---- 153.70 -3.50 157.20 1930 ---- ---- ---- ---- 154.80 -3.70 158.50 1935 ---- ---- ---- ---- 156.00 -3.70 159.70 1940 ---- ---- ---- ---- 157.30 -3.60 160.90 1945 ---- ---- ---- ---- 158.50 -3.70 162.20 1950 ---- ---- ---- ---- 159.70 -3.80 163.50 1955 ---- ---- ---- ---- 161.00 -3.80 164.80 1960 ---- ---- ---- ---- 162.30 -3.80 166.10 1965 ---- ---- ---- ---- 163.60 -3.80 167.40 1970 ---- ---- ---- ---- 165.00 -3.80 168.80 1975 ---- ---- ---- ---- 166.40 -3.80 170.20 1980 ---- ---- ---- ---- 167.80 -3.80 171.60 1985 ---- ---- ---- ---- 169.20 -3.90 173.10 1990 ---- ---- ---- ---- 170.60 -4.00 174.60 1995 ---- ---- ---- ---- 172.10 -4.00 176.10 2000 ---- ---- ---- ---- 173.60 -4.00 177.60 2005 ---- ---- ---- ---- 175.20 -4.00 179.20 2010 ---- ---- ---- ---- 176.80 -4.00 180.80 2015 ---- ---- ---- ---- 178.40 -4.10 182.50 2020 ---- ---- ---- ---- 180.00 -4.20 184.20 2025 ---- ---- ---- ---- 181.70 -4.20 185.90 2030 ---- ---- ---- ---- 183.40 -4.20 187.60 2035 ---- ---- ---- ---- 185.20 -4.20 189.40 2040 ---- ---- ---- ---- 186.90 -4.30 191.20 2045 ---- ---- ---- ---- 188.80 -4.30 193.10 2050 ---- ---- ---- ---- 190.60 -4.30 194.90 2055 ---- ---- ---- ---- 192.50 -4.30 196.80 2060 ---- ---- ---- ---- 194.40 -4.40 198.80 2065 ---- ---- ---- ---- 196.30 -4.50 200.80 2070 ---- ---- ---- ---- 198.30 -4.50 202.80 2075 ---- ---- ---- ---- 200.30 -4.50 204.80 2080 ---- ---- ---- ---- 202.40 -4.50 206.90 2085 ---- ---- ---- ---- 204.50 -4.50 209.00 2090 ---- ---- ---- ---- 206.60 -4.60 211.20 2095 ---- ---- ---- ---- 208.70 -4.70 213.40 2100 ---- ---- ---- ---- 210.90 -4.70 215.60 2105 ---- ---- ---- ---- 213.10 -4.70 217.80 2110 ---- ---- ---- ---- 215.40 -4.70 220.10 2115 ---- ---- ---- ---- 217.70 -4.70 222.40 2120 ---- ---- ---- ---- 220.00 -4.80 224.80 2125 ---- ---- ---- ---- 222.30 -4.90 227.20 2130 ---- ---- ---- ---- 224.70 -4.90 229.60 2135 ---- ---- ---- ---- 227.10 -4.90 232.00 2140 ---- ---- ---- ---- 229.60 -4.90 234.50 2145 ---- ---- ---- ---- 232.00 -5.00 237.00 2150 ---- ---- ---- ---- 234.60 -5.00 239.60 2155 ---- ---- ---- ---- 237.10 -5.00 242.10 2160 ---- ---- ---- ---- 239.70 -5.10 244.80 2165 ---- ---- ---- ---- 242.30 -5.10 247.40 2170 ---- ---- ---- ---- 244.90 -5.20 250.10 2175 ---- ---- ---- ---- 247.60 -5.20 252.80 2180 ---- ---- ---- ---- 250.30 -5.20 255.50 2185 ---- ---- ---- ---- 253.00 -5.30 258.30 2190 ---- ---- ---- ---- 255.80 -5.30 261.10 2195 ---- ---- ---- ---- 258.60 -5.30 263.90 2200 ---- ---- ---- ---- 261.40 -5.40 266.80 2205 ---- ---- ---- ---- 264.30 -5.40 269.70 2210 ---- ---- ---- ---- 267.20 -5.40 272.60 2215 ---- ---- ---- ---- 270.10 -5.50 275.60 2220 ---- ---- ---- ---- 273.10 -5.50 278.60 2225 ---- ---- ---- ---- 276.10 -5.50 281.60 2230 ---- ---- ---- ---- 279.10 -5.50 284.60 2235 ---- ---- ---- ---- 282.10 -5.60 287.70 2240 ---- ---- ---- ---- 285.20 -5.60 290.80 2245 ---- ---- ---- ---- 288.30 -5.60 293.90 2250 ---- ---- ---- ---- 291.40 -5.70 297.10 2255 ---- ---- ---- ---- 294.50 -5.80 300.30 2260 ---- ---- ---- ---- 297.70 -5.80 303.50 2265 ---- ---- ---- ---- 300.90 -5.80 306.70 2270 ---- ---- ---- ---- 304.10 -5.80 309.90 2275 ---- ---- ---- ---- 307.30 -5.90 313.20 2280 ---- ---- ---- ---- 310.60 -5.90 316.50 2285 ---- ---- ---- ---- 313.90 -5.90 319.80 2290 ---- ---- ---- ---- 317.20 -6.00 323.20 2295 ---- ---- ---- ---- 320.60 -6.00 326.60 2300 ---- ---- ---- ---- 323.90 -6.10 330.00 2305 ---- ---- ---- ---- 327.30 -6.10 333.40 2310 ---- ---- ---- ---- 330.70 -6.10 336.80 2315 ---- ---- ---- ---- 334.10 -6.10 340.20 2320 ---- ---- ---- ---- 337.60 -6.10 343.70 2325 ---- ---- ---- ---- 341.00 -6.20 347.20 2330 ---- ---- ---- ---- 344.50 -6.20 350.70 2335 ---- ---- ---- ---- 348.00 -6.20 354.20 2340 ---- ---- ---- ---- 351.50 -6.30 357.80 2345 ---- ---- ---- ---- 355.00 -6.40 361.40 2350 ---- ---- ---- ---- 358.60 -6.30 364.90 2355 ---- ---- ---- ---- 362.10 -6.40 368.50 2360 ---- ---- ---- ---- 365.70 -6.40 372.10 2365 ---- ---- ---- ---- 369.30 -6.50 375.80 2370 ---- ---- ---- ---- 372.90 -6.50 379.40 2375 ---- ---- ---- ---- 376.60 -6.50 383.10 2380 ---- ---- ---- ---- 380.20 -6.50 386.70 2385 ---- ---- ---- ---- 383.80 -6.60 390.40 2390 ---- ---- ---- ---- 387.50 -6.60 394.10 2395 ---- ---- ---- ---- 391.20 -6.60 397.80 2400 ---- ---- ---- ---- 394.90 -6.60 401.50 2405 ---- ---- ---- ---- 398.60 -6.60 405.20 2410 ---- ---- ---- ---- 402.30 -6.70 409.00 2415 ---- ---- ---- ---- 406.00 -6.70 412.70 2420 ---- ---- ---- ---- 409.70 -6.80 416.50 2425 ---- ---- ---- ---- 413.50 -6.70 420.20 2430 ---- ---- ---- ---- 417.20 -6.80 424.00 2435 ---- ---- ---- ---- 421.00 -6.80 427.80 2440 ---- ---- ---- ---- 424.70 -6.90 431.60 2445 ---- ---- ---- ---- 428.50 -6.90 435.40 2450 ---- ---- ---- ---- 432.30 -6.90 439.20 2455 ---- ---- ---- ---- 436.10 -6.90 443.00 2460 ---- ---- ---- ---- 439.90 -7.00 446.90 2465 ---- ---- ---- ---- 443.70 -7.00 450.70 2470 ---- ---- ---- ---- 447.50 -7.10 454.60 2475 ---- ---- ---- ---- 451.40 -7.00 458.40 2480 ---- ---- ---- ---- 455.20 -7.10 462.30 2485 ---- ---- ---- ---- 459.00 -7.20 466.20 2490 ---- ---- ---- ---- 462.90 -7.20 470.10 2495 ---- ---- ---- ---- 466.80 -7.20 474.00 2500 ---- ---- ---- ---- 470.70 -7.20 477.90 2505 ---- ---- ---- ---- 474.50 -7.30 481.80 2510 ---- ---- ---- ---- 478.40 -7.30 485.70 2515 ---- ---- ---- ---- 482.30 -7.30 489.60 2520 ---- ---- ---- ---- 486.30 -7.30 493.60 2525 ---- ---- ---- ---- 490.20 -7.30 497.50 2530 ---- ---- ---- ---- 494.10 -7.40 501.50 2535 ---- ---- ---- ---- 498.00 -7.40 505.40 2540 ---- ---- ---- ---- 502.00 -7.40 509.40 2550 ---- ---- ---- ---- 509.90 -7.50 517.40 2560 ---- ---- ---- ---- 517.90 -7.50 525.40 2570 ---- ---- ---- ---- 525.80 -7.60 533.40 2575 ---- ---- ---- ---- 529.80 -7.60 537.40 2580 ---- ---- ---- ---- 533.80 -7.70 541.50 2590 ---- ---- ---- ---- 541.90 -7.60 549.50 2600 ---- ---- ---- ---- 550.00 -7.70 557.70 2610 ---- ---- ---- ---- 558.10 -7.70 565.80 2620 ---- ---- ---- ---- 566.20 -7.80 574.00 2625 ---- ---- ---- ---- 570.30 -7.80 578.10 2630 ---- ---- ---- ---- 574.30 -7.90 582.20 2650 ---- ---- ---- ---- 590.70 -8.00 598.70 2675 ---- ---- ---- ---- 611.40 -8.00 619.40 2700 ---- ---- ---- ---- 632.20 -8.20 640.40 2725 ---- ---- ---- ---- 653.20 -8.20 661.40 2750 ---- ---- ---- ---- 674.30 -8.40 682.70 2775 ---- ---- ---- ---- 695.60 -8.40 704.00 2800 ---- ---- ---- ---- 717.00 -8.50 725.50 2825 ---- ---- ---- ---- 738.50 -8.70 747.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 67.70 -1.50 69.20 1425 ---- ---- ---- ---- 71.30 -1.60 72.90 1450 ---- ---- ---- ---- 75.10 -1.60 76.70 1475 ---- ---- ---- ---- 78.90 -1.80 80.70 1500 ---- ---- ---- ---- 82.90 -1.80 84.70 1525 ---- ---- ---- ---- 87.00 -1.90 88.90 1550 ---- ---- ---- ---- 91.20 -2.00 93.20 1575 ---- ---- ---- ---- 95.50 -2.10 97.60 1580 ---- ---- ---- ---- 96.40 -2.10 98.50 1590 ---- ---- ---- ---- 98.20 -2.10 100.30 1600 ---- ---- ---- ---- 100.00 -2.20 102.20 1610 ---- ---- ---- ---- 101.80 -2.20 104.00 1620 ---- ---- ---- ---- 103.70 -2.20 105.90 1625 ---- ---- ---- ---- 104.60 -2.30 106.90 1630 ---- ---- ---- ---- 105.50 -2.30 107.80 1640 ---- ---- ---- ---- 107.40 -2.40 109.80 1650 ---- ---- ---- ---- 109.30 -2.40 111.70 1660 ---- ---- ---- ---- 111.20 -2.40 113.60 1670 ---- ---- ---- ---- 113.20 -2.40 115.60 1675 ---- ---- ---- ---- 114.10 -2.50 116.60 1680 ---- ---- ---- ---- 115.10 -2.50 117.60 1685 ---- ---- ---- ---- 116.10 -2.50 118.60 1690 ---- ---- ---- ---- 117.10 -2.50 119.60 1695 ---- ---- ---- ---- 118.00 -2.60 120.60 1700 ---- ---- ---- ---- 119.00 -2.60 121.60 1705 ---- ---- ---- ---- 120.00 -2.60 122.60 1710 ---- ---- ---- ---- 121.00 -2.60 123.60 1715 ---- ---- ---- ---- 122.00 -2.60 124.60 1720 ---- ---- ---- ---- 123.00 -2.60 125.60 1725 ---- ---- ---- ---- 124.00 -2.70 126.70 1730 ---- ---- ---- ---- 125.00 -2.70 127.70 1735 ---- ---- ---- ---- 126.00 -2.70 128.70 1740 ---- ---- ---- ---- 127.00 -2.70 129.70 1745 ---- ---- ---- ---- 128.00 -2.80 130.80 1750 ---- ---- ---- ---- 129.00 -2.80 131.80 1755 ---- ---- ---- ---- 130.00 -2.80 132.80 1760 ---- ---- ---- ---- 131.00 -2.80 133.80 1765 ---- ---- ---- ---- 132.00 -2.90 134.90 1770 ---- ---- ---- ---- 133.00 -2.90 135.90 1775 ---- ---- ---- ---- 134.00 -2.90 136.90 1780 ---- ---- ---- ---- 135.00 -2.90 137.90 1785 ---- ---- ---- ---- 136.00 -3.00 139.00 1790 ---- ---- ---- ---- 137.00 -3.00 140.00 1795 ---- ---- ---- ---- 138.00 -3.00 141.00 1800 ---- ---- ---- ---- 139.00 -3.10 142.10 1805 ---- ---- ---- ---- 140.10 -3.00 143.10 1810 ---- ---- ---- ---- 141.10 -3.00 144.10 1815 ---- ---- ---- ---- 142.10 -3.00 145.10 1820 ---- ---- ---- ---- 143.10 -3.10 146.20 1825 ---- ---- ---- ---- 144.10 -3.10 147.20 1830 ---- ---- ---- ---- 145.10 -3.10 148.20 1835 ---- ---- ---- ---- 146.00 -3.20 149.20 1840 ---- ---- ---- ---- 147.00 -3.20 150.20 1845 ---- ---- ---- ---- 148.10 -3.20 151.30 1850 ---- ---- ---- ---- 149.10 -3.20 152.30 1855 ---- ---- ---- ---- 150.10 -3.20 153.30 1860 ---- ---- ---- ---- 151.10 -3.30 154.40 1865 ---- ---- ---- ---- 152.10 -3.30 155.40 1870 ---- ---- ---- ---- 153.10 -3.30 156.40 1875 ---- ---- ---- ---- 154.10 -3.40 157.50 1880 ---- ---- ---- ---- 155.20 -3.40 158.60 1885 ---- ---- ---- ---- 156.20 -3.40 159.60 1890 ---- ---- ---- ---- 157.30 -3.40 160.70 1895 ---- ---- ---- ---- 158.30 -3.50 161.80 1900 ---- ---- ---- ---- 159.40 -3.50 162.90 1905 ---- ---- ---- ---- 160.50 -3.50 164.00 1910 ---- ---- ---- ---- 161.60 -3.50 165.10 1915 ---- ---- ---- ---- 162.70 -3.50 166.20 1920 ---- ---- ---- ---- 163.80 -3.60 167.40 1925 ---- ---- ---- ---- 164.90 -3.70 168.60 1930 ---- ---- ---- ---- 166.10 -3.60 169.70 1935 ---- ---- ---- ---- 167.30 -3.60 170.90 1940 ---- ---- ---- ---- 168.40 -3.70 172.10 1945 ---- ---- ---- ---- 169.60 -3.80 173.40 1950 ---- ---- ---- ---- 170.90 -3.70 174.60 1955 ---- ---- ---- ---- 172.10 -3.80 175.90 1960 ---- ---- ---- ---- 173.40 -3.80 177.20 1965 ---- ---- ---- ---- 174.70 -3.80 178.50 1970 ---- ---- ---- ---- 176.00 -3.80 179.80 1975 ---- ---- ---- ---- 177.30 -3.90 181.20 1980 ---- ---- ---- ---- 178.70 -3.90 182.60 1985 ---- ---- ---- ---- 180.10 -3.90 184.00 1990 ---- ---- ---- ---- 181.50 -3.90 185.40 1995 ---- ---- ---- ---- 182.90 -4.00 186.90 2000 ---- ---- ---- ---- 184.40 -4.00 188.40 2005 ---- ---- ---- ---- 185.90 -4.00 189.90 2010 ---- ---- ---- ---- 187.40 -4.10 191.50 2015 ---- ---- ---- ---- 189.00 -4.10 193.10 2020 ---- ---- ---- ---- 190.60 -4.10 194.70 2025 ---- ---- ---- ---- 192.20 -4.20 196.40 2030 ---- ---- ---- ---- 193.90 -4.20 198.10 2035 ---- ---- ---- ---- 195.60 -4.20 199.80 2040 ---- ---- ---- ---- 197.30 -4.30 201.60 2045 ---- ---- ---- ---- 199.10 -4.30 203.40 2050 ---- ---- ---- ---- 200.90 -4.30 205.20 2055 ---- ---- ---- ---- 202.70 -4.40 207.10 2060 ---- ---- ---- ---- 204.60 -4.40 209.00 2065 ---- ---- ---- ---- 206.50 -4.40 210.90 2070 ---- ---- ---- ---- 208.40 -4.50 212.90 2075 ---- ---- ---- ---- 210.40 -4.50 214.90 2080 ---- ---- ---- ---- 212.40 -4.50 216.90 2085 ---- ---- ---- ---- 214.50 -4.50 219.00 2090 ---- ---- ---- ---- 216.50 -4.60 221.10 2095 ---- ---- ---- ---- 218.60 -4.70 223.30 2100 ---- ---- ---- ---- 220.80 -4.60 225.40 2105 ---- ---- ---- ---- 223.00 -4.60 227.60 2110 ---- ---- ---- ---- 225.20 -4.70 229.90 2115 ---- ---- ---- ---- 227.40 -4.80 232.20 2120 ---- ---- ---- ---- 229.70 -4.80 234.50 2125 ---- ---- ---- ---- 232.00 -4.80 236.80 2130 ---- ---- ---- ---- 234.40 -4.80 239.20 2135 ---- ---- ---- ---- 236.80 -4.80 241.60 2140 ---- ---- ---- ---- 239.20 -4.90 244.10 2145 ---- ---- ---- ---- 241.60 -5.00 246.60 2150 ---- ---- ---- ---- 244.10 -5.00 249.10 2155 ---- ---- ---- ---- 246.60 -5.10 251.70 2160 ---- ---- ---- ---- 249.20 -5.00 254.20 2165 ---- ---- ---- ---- 251.80 -5.10 256.90 2170 ---- ---- ---- ---- 254.40 -5.10 259.50 2175 ---- ---- ---- ---- 257.10 -5.10 262.20 2180 ---- ---- ---- ---- 259.80 -5.10 264.90 2185 ---- ---- ---- ---- 262.50 -5.20 267.70 2190 ---- ---- ---- ---- 265.20 -5.30 270.50 2195 ---- ---- ---- ---- 268.00 -5.30 273.30 2200 ---- ---- ---- ---- 270.80 -5.30 276.10 2205 ---- ---- ---- ---- 273.70 -5.30 279.00 2210 ---- ---- ---- ---- 276.60 -5.30 281.90 2215 ---- ---- ---- ---- 279.50 -5.40 284.90 2220 ---- ---- ---- ---- 282.40 -5.50 287.90 2225 ---- ---- ---- ---- 285.40 -5.50 290.90 2230 ---- ---- ---- ---- 288.40 -5.50 293.90 2235 ---- ---- ---- ---- 291.40 -5.60 297.00 2240 ---- ---- ---- ---- 294.50 -5.60 300.10 2245 ---- ---- ---- ---- 297.60 -5.60 303.20 2250 ---- ---- ---- ---- 300.70 -5.60 306.30 2255 ---- ---- ---- ---- 303.80 -5.70 309.50 2260 ---- ---- ---- ---- 307.00 -5.70 312.70 2265 ---- ---- ---- ---- 310.20 -5.70 315.90 2270 ---- ---- ---- ---- 313.40 -5.80 319.20 2275 ---- ---- ---- ---- 316.70 -5.80 322.50 2280 ---- ---- ---- ---- 319.90 -5.90 325.80 2285 ---- ---- ---- ---- 323.20 -5.90 329.10 2290 ---- ---- ---- ---- 326.50 -5.90 332.40 2295 ---- ---- ---- ---- 329.90 -5.90 335.80 2300 ---- ---- ---- ---- 333.20 -6.00 339.20 2305 ---- ---- ---- ---- 336.60 -6.00 342.60 2310 ---- ---- ---- ---- 340.00 -6.00 346.00 2315 ---- ---- ---- ---- 343.40 -6.10 349.50 2320 ---- ---- ---- ---- 346.80 -6.10 352.90 2325 ---- ---- ---- ---- 350.30 -6.10 356.40 2330 ---- ---- ---- ---- 353.70 -6.20 359.90 2335 ---- ---- ---- ---- 357.20 -6.20 363.40 2340 ---- ---- ---- ---- 360.70 -6.20 366.90 2345 ---- ---- ---- ---- 364.20 -6.30 370.50 2350 ---- ---- ---- ---- 367.80 -6.20 374.00 2355 ---- ---- ---- ---- 371.30 -6.30 377.60 2360 ---- ---- ---- ---- 374.90 -6.30 381.20 2365 ---- ---- ---- ---- 378.40 -6.40 384.80 2370 ---- ---- ---- ---- 382.00 -6.40 388.40 2375 ---- ---- ---- ---- 385.60 -6.40 392.00 2380 ---- ---- ---- ---- 389.20 -6.50 395.70 2385 ---- ---- ---- ---- 392.80 -6.50 399.30 2390 ---- ---- ---- ---- 396.40 -6.60 403.00 2395 ---- ---- ---- ---- 400.10 -6.50 406.60 2400 ---- ---- ---- ---- 403.70 -6.60 410.30 2405 ---- ---- ---- ---- 407.40 -6.50 413.90 2410 ---- ---- ---- ---- 411.00 -6.60 417.60 2415 ---- ---- ---- ---- 414.70 -6.60 421.30 2420 ---- ---- ---- ---- 418.30 -6.70 425.00 2425 ---- ---- ---- ---- 422.00 -6.70 428.70 2430 ---- ---- ---- ---- 425.70 -6.70 432.40 2435 ---- ---- ---- ---- 429.30 -6.80 436.10 2440 ---- ---- ---- ---- 433.00 -6.80 439.80 2445 ---- ---- ---- ---- 436.70 -6.80 443.50 2450 ---- ---- ---- ---- 440.40 -6.90 447.30 2455 ---- ---- ---- ---- 444.10 -6.90 451.00 2460 ---- ---- ---- ---- 447.80 -6.90 454.70 2465 ---- ---- ---- ---- 451.50 -7.00 458.50 2470 ---- ---- ---- ---- 455.30 -6.90 462.20 2475 ---- ---- ---- ---- 459.00 -7.00 466.00 2480 ---- ---- ---- ---- 462.70 -7.00 469.70 2485 ---- ---- ---- ---- 466.40 -7.10 473.50 2490 ---- ---- ---- ---- 470.20 -7.00 477.20 2495 ---- ---- ---- ---- 473.90 -7.10 481.00 2500 ---- ---- ---- ---- 477.70 -7.10 484.80 2505 ---- ---- ---- ---- 481.50 -7.10 488.60 2510 ---- ---- ---- ---- 485.20 -7.20 492.40 2515 ---- ---- ---- ---- 489.00 -7.20 496.20 2520 ---- ---- ---- ---- 492.80 -7.20 500.00 2525 ---- ---- ---- ---- 496.60 -7.20 503.80 2530 ---- ---- ---- ---- 500.40 -7.20 507.60 2535 ---- ---- ---- ---- 504.20 -7.30 511.50 2540 ---- ---- ---- ---- 508.00 -7.30 515.30 2545 ---- ---- ---- ---- 511.80 -7.30 519.10 2550 ---- ---- ---- ---- 515.60 -7.40 523.00 2560 ---- ---- ---- ---- 523.30 -7.40 530.70 2570 ---- ---- ---- ---- 531.00 -7.40 538.40 2575 ---- ---- ---- ---- 534.80 -7.50 542.30 2580 ---- ---- ---- ---- 538.70 -7.50 546.20 2590 ---- ---- ---- ---- 546.50 -7.50 554.00 2600 ---- ---- ---- ---- 554.20 -7.70 561.90 2610 ---- ---- ---- ---- 562.10 -7.60 569.70 2620 ---- ---- ---- ---- 569.90 -7.70 577.60 2625 ---- ---- ---- ---- 573.80 -7.80 581.60 2630 ---- ---- ---- ---- 577.80 -7.70 585.50 2640 ---- ---- ---- ---- 585.70 -7.80 593.50 2650 ---- ---- ---- ---- 593.60 -7.90 601.50 2675 ---- ---- ---- ---- 613.60 -7.90 621.50 2700 ---- ---- ---- ---- 633.70 -8.00 641.70 2725 ---- ---- ---- ---- 653.90 -8.20 662.10 2750 ---- ---- ---- ---- 674.40 -8.30 682.70 2775 ---- ---- ---- ---- 694.90 -8.40 703.30 2800 ---- ---- ---- ---- 715.60 -8.50 724.10 2825 ---- ---- ---- ---- 736.50 -8.60 745.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 102.40 -2.30 104.70 1650 ---- ---- ---- ---- 106.30 -2.30 108.60 1675 ---- ---- ---- ---- 110.30 -2.40 112.70 1700 ---- ---- ---- ---- 114.40 -2.50 116.90 1725 ---- ---- ---- ---- 118.60 -2.60 121.20 1750 ---- ---- ---- ---- 123.00 -2.70 125.70 1775 ---- ---- ---- ---- 127.70 -2.80 130.50 1800 ---- ---- ---- ---- 132.80 -2.90 135.70 1820 ---- ---- ---- ---- 137.10 -3.00 140.10 1825 ---- ---- ---- ---- 138.20 -3.00 141.20 1830 ---- ---- ---- ---- 139.40 -3.00 142.40 1840 ---- ---- ---- ---- 141.70 -3.10 144.80 1850 ---- ---- ---- ---- 144.10 -3.20 147.30 1860 ---- ---- ---- ---- 146.70 -3.20 149.90 1870 ---- ---- ---- ---- 149.30 -3.30 152.60 1875 ---- ---- ---- ---- 150.70 -3.20 153.90 1880 ---- ---- ---- ---- 152.00 -3.30 155.30 1890 ---- ---- ---- ---- 154.90 -3.30 158.20 1900 ---- ---- ---- ---- 157.80 -3.40 161.20 1910 ---- ---- ---- ---- 160.80 -3.40 164.20 1915 ---- ---- ---- ---- 162.30 -3.50 165.80 1920 ---- ---- ---- ---- 163.80 -3.60 167.40 1925 ---- ---- ---- ---- 165.40 -3.60 169.00 1930 ---- ---- ---- ---- 167.00 -3.60 170.60 1935 ---- ---- ---- ---- 168.60 -3.60 172.20 1940 ---- ---- ---- ---- 170.30 -3.60 173.90 1945 ---- ---- ---- ---- 171.90 -3.70 175.60 1950 ---- ---- ---- ---- 173.60 -3.70 177.30 1955 ---- ---- ---- ---- 175.30 -3.70 179.00 1960 ---- ---- ---- ---- 177.00 -3.70 180.70 1965 ---- ---- ---- ---- 178.70 -3.80 182.50 1970 ---- ---- ---- ---- 180.40 -3.80 184.20 1975 ---- ---- ---- ---- 182.20 -3.80 186.00 1980 ---- ---- ---- ---- 183.90 -3.90 187.80 1985 ---- ---- ---- ---- 185.70 -3.90 189.60 1990 ---- ---- ---- ---- 187.50 -3.90 191.40 1995 ---- ---- ---- ---- 189.30 -4.00 193.30 2000 ---- ---- ---- ---- 191.10 -4.00 195.10 2005 ---- ---- ---- ---- 193.00 -4.00 197.00 2010 ---- ---- ---- ---- 194.80 -4.10 198.90 2015 ---- ---- ---- ---- 196.70 -4.00 200.70 2020 ---- ---- ---- ---- 198.50 -4.10 202.60 2025 ---- ---- ---- ---- 200.40 -4.20 204.60 2030 ---- ---- ---- ---- 202.30 -4.20 206.50 2035 ---- ---- ---- ---- 204.20 -4.20 208.40 2040 ---- ---- ---- ---- 206.10 -4.20 210.30 2045 ---- ---- ---- ---- 208.00 -4.30 212.30 2050 ---- ---- ---- ---- 209.90 -4.30 214.20 2055 ---- ---- ---- ---- 211.90 -4.30 216.20 2060 ---- ---- ---- ---- 213.80 -4.40 218.20 2065 ---- ---- ---- ---- 215.80 -4.40 220.20 2070 ---- ---- ---- ---- 217.80 -4.40 222.20 2075 ---- ---- ---- ---- 219.70 -4.50 224.20 2080 ---- ---- ---- ---- 221.70 -4.50 226.20 2085 ---- ---- ---- ---- 223.80 -4.40 228.20 2090 ---- ---- ---- ---- 225.80 -4.50 230.30 2095 ---- ---- ---- ---- 227.80 -4.60 232.40 2100 ---- ---- ---- ---- 229.90 -4.60 234.50 2105 ---- ---- ---- ---- 232.00 -4.60 236.60 2110 ---- ---- ---- ---- 234.10 -4.60 238.70 2115 ---- ---- ---- ---- 236.20 -4.70 240.90 2120 ---- ---- ---- ---- 238.30 -4.80 243.10 2125 ---- ---- ---- ---- 240.50 -4.80 245.30 2130 ---- ---- ---- ---- 242.70 -4.80 247.50 2135 ---- ---- ---- ---- 244.90 -4.80 249.70 2140 ---- ---- ---- ---- 247.10 -4.90 252.00 2145 ---- ---- ---- ---- 249.40 -4.90 254.30 2150 ---- ---- ---- ---- 251.70 -4.90 256.60 2155 ---- ---- ---- ---- 254.00 -4.90 258.90 2160 ---- ---- ---- ---- 256.30 -5.00 261.30 2165 ---- ---- ---- ---- 258.70 -5.00 263.70 2170 ---- ---- ---- ---- 261.10 -5.00 266.10 2175 ---- ---- ---- ---- 263.50 -5.10 268.60 2180 ---- ---- ---- ---- 266.00 -5.10 271.10 2185 ---- ---- ---- ---- 268.50 -5.10 273.60 2190 ---- ---- ---- ---- 271.00 -5.20 276.20 2195 ---- ---- ---- ---- 273.60 -5.20 278.80 2200 ---- ---- ---- ---- 276.20 -5.20 281.40 2205 ---- ---- ---- ---- 278.80 -5.30 284.10 2210 ---- ---- ---- ---- 281.50 -5.30 286.80 2215 ---- ---- ---- ---- 284.20 -5.30 289.50 2220 ---- ---- ---- ---- 287.00 -5.30 292.30 2225 ---- ---- ---- ---- 289.70 -5.40 295.10 2230 ---- ---- ---- ---- 292.60 -5.40 298.00 2235 ---- ---- ---- ---- 295.40 -5.50 300.90 2240 ---- ---- ---- ---- 298.30 -5.50 303.80 2245 ---- ---- ---- ---- 301.30 -5.50 306.80 2250 ---- ---- ---- ---- 304.20 -5.60 309.80 2255 ---- ---- ---- ---- 307.20 -5.60 312.80 2260 ---- ---- ---- ---- 310.30 -5.60 315.90 2265 ---- ---- ---- ---- 313.30 -5.70 319.00 2270 ---- ---- ---- ---- 316.40 -5.70 322.10 2275 ---- ---- ---- ---- 319.60 -5.70 325.30 2280 ---- ---- ---- ---- 322.80 -5.70 328.50 2285 ---- ---- ---- ---- 326.00 -5.70 331.70 2290 ---- ---- ---- ---- 329.20 -5.80 335.00 2295 ---- ---- ---- ---- 332.50 -5.80 338.30 2300 ---- ---- ---- ---- 335.70 -5.90 341.60 2305 ---- ---- ---- ---- 339.10 -5.80 344.90 2310 ---- ---- ---- ---- 342.40 -5.90 348.30 2315 ---- ---- ---- ---- 345.80 -5.90 351.70 2320 ---- ---- ---- ---- 349.20 -6.00 355.20 2325 ---- ---- ---- ---- 352.60 -6.00 358.60 2330 ---- ---- ---- ---- 356.10 -6.00 362.10 2335 ---- ---- ---- ---- 359.50 -6.10 365.60 2340 ---- ---- ---- ---- 363.00 -6.10 369.10 2345 ---- ---- ---- ---- 366.60 -6.10 372.70 2350 ---- ---- ---- ---- 370.10 -6.20 376.30 2355 ---- ---- ---- ---- 373.70 -6.20 379.90 2360 ---- ---- ---- ---- 377.30 -6.20 383.50 2365 ---- ---- ---- ---- 380.90 -6.20 387.10 2370 ---- ---- ---- ---- 384.50 -6.30 390.80 2375 ---- ---- ---- ---- 388.20 -6.30 394.50 2380 ---- ---- ---- ---- 391.80 -6.40 398.20 2385 ---- ---- ---- ---- 395.50 -6.40 401.90 2390 ---- ---- ---- ---- 399.20 -6.40 405.60 2395 ---- ---- ---- ---- 403.00 -6.40 409.40 2400 ---- ---- ---- ---- 406.70 -6.40 413.10 2405 ---- ---- ---- ---- 410.40 -6.50 416.90 2410 ---- ---- ---- ---- 414.20 -6.50 420.70 2415 ---- ---- ---- ---- 418.00 -6.50 424.50 2420 ---- ---- ---- ---- 421.80 -6.50 428.30 2425 ---- ---- ---- ---- 425.60 -6.60 432.20 2430 ---- ---- ---- ---- 429.40 -6.60 436.00 2435 ---- ---- ---- ---- 433.20 -6.60 439.80 2440 ---- ---- ---- ---- 437.00 -6.70 443.70 2445 ---- ---- ---- ---- 440.90 -6.70 447.60 2450 ---- ---- ---- ---- 444.70 -6.70 451.40 2455 ---- ---- ---- ---- 448.60 -6.70 455.30 2460 ---- ---- ---- ---- 452.50 -6.70 459.20 2465 ---- ---- ---- ---- 456.30 -6.80 463.10 2470 ---- ---- ---- ---- 460.20 -6.80 467.00 2475 ---- ---- ---- ---- 464.10 -6.90 471.00 2480 ---- ---- ---- ---- 468.00 -6.90 474.90 2485 ---- ---- ---- ---- 471.90 -6.90 478.80 2490 ---- ---- ---- ---- 475.90 -6.90 482.80 2495 ---- ---- ---- ---- 479.80 -6.90 486.70 2500 ---- ---- ---- ---- 483.70 -7.00 490.70 2505 ---- ---- ---- ---- 487.70 -7.00 494.70 2510 ---- ---- ---- ---- 491.60 -7.10 498.70 2515 ---- ---- ---- ---- 495.60 -7.10 502.70 2520 ---- ---- ---- ---- 499.60 -7.10 506.70 2525 ---- ---- ---- ---- 503.60 -7.10 510.70 2530 ---- ---- ---- ---- 507.60 -7.10 514.70 2535 ---- ---- ---- ---- 511.60 -7.10 518.70 2540 ---- ---- ---- ---- 515.60 -7.10 522.70 2545 ---- ---- ---- ---- 519.60 -7.20 526.80 2550 ---- ---- ---- ---- 523.60 -7.20 530.80 2555 ---- ---- ---- ---- 527.60 -7.30 534.90 2560 ---- ---- ---- ---- 531.70 -7.20 538.90 2565 ---- ---- ---- ---- 535.70 -7.30 543.00 2570 ---- ---- ---- ---- 539.80 -7.30 547.10 2575 ---- ---- ---- ---- 543.80 -7.40 551.20 2580 ---- ---- ---- ---- 547.90 -7.40 555.30 2590 ---- ---- ---- ---- 556.10 -7.40 563.50 2600 ---- ---- ---- ---- 564.30 -7.40 571.70 2610 ---- ---- ---- ---- 572.50 -7.50 580.00 2620 ---- ---- ---- ---- 580.70 -7.60 588.30 2625 ---- ---- ---- ---- 584.90 -7.50 592.40 2630 ---- ---- ---- ---- 589.00 -7.60 596.60 2640 ---- ---- ---- ---- 597.30 -7.70 605.00 2650 ---- ---- ---- ---- 605.60 -7.70 613.30 2660 ---- ---- ---- ---- 614.00 -7.70 621.70 2675 ---- ---- ---- ---- 626.60 -7.80 634.40 2700 ---- ---- ---- ---- 647.70 -7.90 655.60 2725 ---- ---- ---- ---- 669.00 -8.00 677.00 2750 ---- ---- ---- ---- 690.40 -8.10 698.50 2775 ---- ---- ---- ---- 711.90 -8.20 720.10 2800 ---- ---- ---- ---- 733.60 -8.30 741.90 2825 ---- ---- ---- ---- 755.40 -8.40 763.80 2850 ---- ---- ---- ---- 777.40 -8.50 785.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27013 41035 334257 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 218.00B 200.00A 200.00A 214.80 +12.70 202.10 1810 ---- 213.00B 195.10A 195.10A 209.80 +12.60 197.20 1815 ---- 208.20B 190.30A 190.30A 204.90 +12.70 192.20 1820 ---- 203.10B 185.00A 185.00A 199.90 +12.60 187.30 1825 ---- 199.40B 179.20A 199.40B 194.90 +12.60 182.30 1830 ---- 193.40B 175.10A 175.10A 190.00 +12.70 177.30 1835 ---- 188.40B 170.30A 188.20B 185.00 +12.60 172.40 1840 ---- 183.50B 165.20A 183.50B 180.00 +12.50 167.50 1845 ---- 178.40B 160.40A 178.30B 175.10 +12.60 162.50 1850 ---- 174.60B 154.50A 174.60B 170.10 +12.50 157.60 1855 ---- 168.70B 150.60A 168.70B 165.20 +12.50 152.70 1860 ---- 163.60B 145.50A 163.40B 160.30 +12.50 147.80 1865 ---- 158.70B 140.80A 158.60B 155.30 +12.40 142.90 1870 ---- 153.80B 135.90A 153.60B 150.40 +12.30 138.10 1875 ---- 149.90B 130.10A 149.90B 145.50 +12.30 133.20 1880 ---- 144.00B 126.10A 143.80B 140.60 +12.20 128.40 1885 ---- 139.10B 121.30A 138.90B 135.70 +12.10 123.60 1890 ---- 134.70B 116.70A 134.70B 130.90 +12.10 118.80 1895 ---- 129.50B 111.90A 129.50B 126.00 +11.90 114.10 1900 ---- 125.60B 106.20A 125.60B 121.20 +11.80 109.40 1905 ---- 119.80B 102.30A 119.70B 116.40 +11.70 104.70 1910 ---- 115.00B 98.00A 115.00B 111.70 +11.60 100.10 1915 ---- 110.40B 92.40A 110.30B 107.00 +11.50 95.50 1920 ---- 105.70B 87.90A 105.70B 102.30 +11.30 91.00 1925 ---- 101.90B 83.50A 101.90B 97.70 +11.10 86.60 1930 ---- 95.90B 79.10A 95.90B 93.10 +10.90 82.20 1935 ---- 92.80B 74.80A 92.80B 88.60 +10.70 77.90 1940 ---- 88.30B 70.60A 88.30B 84.20 +10.50 73.70 1945 ---- 83.80B 66.50A 83.80B 79.80 +10.20 69.60 1950 ---- 79.50B 62.50A 79.50B 75.50 +10.00 65.50 1955 ---- 75.20B 58.70A 75.20B 71.30 +9.70 61.60 1960 ---- 71.00B 54.90A 71.00B 67.20 +9.40 57.80 1965 ---- 66.90B 51.30A 66.90B 63.20 +9.10 54.10 1970 ---- 62.90B 47.80A 62.90B 59.30 +8.70 50.60 1975 ---- 59.10B 44.40A 59.10B 55.50 +8.40 1 47.10 1980 ---- 55.30B 41.20A 55.30B 51.90 +8.00 43.90 1985 ---- 51.70B 38.20A 51.70B 48.40 +7.70 40.70 1990 ---- 48.30B 35.30A 48.30B 45.00 +7.20 37.80 1995 ---- 44.90B 32.50A 44.90B 41.80 +6.80 35.00 1 1 2000 ---- 41.70B 29.90A 41.70B 38.70 +6.40 1 32.30 1 2 2005 ---- 38.70B 27.40A 38.70B 35.80 +6.00 29.80 1 4 2010 ---- 35.80B 25.10A 35.80B 33.00 +5.60 4 27.40 35 47 2015 31.90 33.10B 22.90A 28.90A 30.40 +5.20 9 25.20 11 2020 ---- 30.50B 20.90A 30.50B 28.00 +4.90 1 23.10 2 36 2025 20.40 28.30B 19.00A 19.60A 25.70 +4.50 2 21.20 2 37 2030 ---- 26.00B 17.30A 26.00B 23.50 +4.10 2 19.40 3 2035 ---- 23.80B 15.70A 23.80B 21.50 +3.80 17.70 1 17 2040 ---- 21.80B 14.30A 21.80B 19.70 +3.60 2 16.10 8 2045 ---- 19.90B 13.00A 19.90B 17.90 +3.20 14.70 2 2050 16.90 18.20B 11.70A 15.20A 16.30 +3.00 2 13.30 64 56 2055 ---- 16.60B 10.60A 16.60B 14.80 +2.70 12.10 9 19 2060 12.20 15.10B 9.60A 12.60A 13.50 +2.50 2 11.00 1 7 2065 ---- 13.70B 8.70A 13.70B 12.20 +2.20 10.00 46 2070 7.80 12.50B 7.80 12.50B 11.10 +2.10 42 9.00 24 2075 9.30 11.30B 7.10A 7.10A 10.00 +1.80 2 8.20 3 211 2080 ---- 10.30B 6.50A 10.30B 9.10 +1.70 2 7.40 5 6 2085 ---- 9.30B 5.80A 9.30B 8.20 +1.50 6.70 13 13 2090 5.30 8.40B 5.30 8.40B 7.50 +1.40 1 6.10 1 10 2095 ---- 7.70B 4.80A 7.70B 6.80 +1.30 2 5.50 3 38 2100 ---- 6.90B 4.40A 6.90B 6.10 +1.10 5.00 92 2105 ---- 6.30B 4.00A 6.30B 5.60 +1.10 4.50 1 2110 4.60 5.70B 3.60A 5.70B 5.00 +.90 1 4.10 2 61 2115 ---- 5.20B 3.30A 5.10B 4.60 +.90 3.70 3 2120 4.40 4.70B 3.00A 4.70B 4.10 +.70 9 3.40 7 2125 ---- 4.20B 2.70A 4.20B 3.70 +.60 3.10 2 20 2130 ---- 3.80B 2.50A 3.80B 3.40 +.60 2 2.80 4 5 2135 ---- 3.40B 2.30A 3.40B 3.10 +.50 2.60 2140 ---- 3.10B 2.10A 3.10B 2.80 +.40 2.40 2145 ---- 2.80B 1.90A 2.80B 2.50 +.30 2.20 2150 2.00 2.60B 1.80A 2.60B 2.30 +.30 1 2.00 60 36 2155 ---- 2.30B 1.70A 2.30B 2.10 +.30 1.80 3 2160 ---- 2.10B 1.50A 2.10B 1.90 +.20 2 1.70 1 2165 ---- 1.90B 1.40A 1.90B 1.70 +.10 1 1.60 9 2170 ---- 1.80B 1.30A 1.80B 1.60 +.20 1.40 1 1 2175 ---- 1.60B 1.20A 1.60B 1.50 +.20 1.30 17 2180 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1 1 2185 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 25 2190 ---- 1.30B 1.00A 1.00A 1.20 +.10 1.10 2 2195 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2200 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1 17 2205 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2210 ---- .90B ---- .90B .90 +.10 .80 2215 ---- .90B ---- .90B .80 +.10 .70 2220 ---- .80B ---- .80B .80 +.10 .70 2225 ---- ---- ---- ---- .80 +.10 .70 1 5 2230 ---- .70B ---- .70B .70 +.10 .60 2235 ---- ---- ---- ---- .70 +.10 .60 2240 ---- .60B ---- .60B .60 +.10 .50 2245 ---- .60B ---- .60B .60 +.10 .50 2250 ---- ---- ---- ---- .60 +.10 .50 2255 ---- .50B ---- .50B .50 +.10 .40 2300 ---- ---- ---- ---- .30 UNCH .30 10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 224 914 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- ---- .30 -.10 .40 5 1810 ---- ---- ---- ---- .40 UNCH 1 .40 10 1815 ---- ---- ---- ---- .40 UNCH .40 25 1820 ---- ---- ---- ---- .40 -.10 .50 10 1825 ---- ---- ---- ---- .40 -.10 .50 6 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- ---- ---- .50 -.10 .60 1840 ---- ---- .60A .60A .60 -.10 .70 1845 ---- ---- .70A .70A .60 -.20 .80 1850 ---- ---- .70A .70A .70 -.20 .90 1 1855 ---- ---- .80A .80A .70 -.20 .90 2 1860 ---- ---- .80A .80A .80 -.20 1.00 1865 ---- ---- .90A .90A .80 -.40 1 1.20 1870 ---- ---- 1.00A 1.00A .90 -.40 1.30 4 1875 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1880 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1885 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1890 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 1 1895 ---- ---- 1.60A 1.60A 1.50 -.80 2.30 1 1 1900 1.90 1.90 1.80A 1.80A 1.70 -.90 1 2.60 59 59 1905 ---- ---- 2.00A 2.00A 1.90 -1.00 2 2.90 1910 ---- ---- 2.20A 2.20A 2.20 -1.10 3.30 2 11 1915 ---- ---- 2.50A 2.50A 2.40 -1.30 3.70 1 1920 ---- ---- 2.80A 2.80A 2.80 -1.40 4.20 9 1925 ---- ---- 3.20A 3.20A 3.10 -1.60 4.70 32 33 1930 ---- ---- 3.60A 3.60A 3.60 -1.80 5.40 5 1935 5.60 5.60 4.00A 4.00A 4.00 -2.10 3 6.10 1 16 1940 4.40 4.40 4.40 4.80B 4.60 -2.20 21 6.80 15 16 1945 ---- ---- 5.10A 5.10A 5.20 -2.50 7.70 8 1950 ---- 8.80B 5.80A 8.80B 5.90 -2.80 25 8.70 66 59 1955 ---- 9.80B 6.50A 9.80B 6.70 -3.00 9.70 6 7 1960 7.60 11.00B 7.30A 7.30A 7.60 -3.30 24 10.90 10 34 1965 9.50 12.40B 8.20A 8.20A 8.60 -3.60 1 12.20 3 11 1970 ---- 13.90B 9.30A 13.90B 9.70 -3.90 23 13.60 310 300 1975 ---- 15.50B 10.40A 15.50B 10.90 -4.30 1 15.20 6 10 1980 12.50 17.30B 11.70A 13.00B 12.30 -4.60 1 16.90 17 14 1985 15.00 19.20B 13.10A 13.10A 13.70 -5.10 13 18.80 3 1990 ---- 21.20B 14.60A 21.20B 15.30 -5.50 20.80 10 12 1995 ---- 23.40B 16.20A 23.40B 17.10 -5.90 23.00 1 2000 23.20 25.80B 18.00A 18.00A 19.00 -6.30 61 25.30 3 8 2005 ---- 28.30B 20.00A 28.30B 21.10 -6.70 27.80 1 11 2010 26.90 30.90B 22.10A 23.20A 23.40 -7.00 6 30.40 3 2015 30.40 33.70B 24.30A 27.20B 25.80 -7.40 11 33.20 26 2020 29.00 36.70B 26.70A 29.80B 28.30 -7.80 6 36.10 26 35 2025 ---- 39.80B 29.30A 39.80B 31.00 -8.10 39.10 5 2030 ---- 43.10B 32.00A 43.10B 33.80 -8.50 42.30 1 2035 ---- 46.50B 34.80A 46.50B 36.80 -8.80 45.60 9 2040 ---- 50.10B 37.80A 50.10B 39.90 -9.20 49.10 1 2045 ---- 53.70B 40.90A 53.70B 43.20 -9.40 52.60 4 2050 ---- 57.50B 44.20A 57.50B 46.50 -9.80 56.30 40 2055 ---- 61.40B 47.60A 61.40B 50.10 -9.90 60.00 12 2060 ---- 65.40B 51.10A 65.40B 53.70 -10.20 63.90 5 2065 ---- 69.50B 54.70A 69.50B 57.40 -10.50 1 67.90 2070 ---- 73.70B 58.40A 73.70B 61.30 -10.60 71.90 2075 ---- 78.00B 62.30A 78.00B 65.20 -10.80 76.00 2080 ---- 82.30B 66.20A 82.30B 69.30 -11.00 80.30 2085 ---- 86.70B 70.20A 86.70B 73.40 -11.20 84.60 2090 ---- 91.20B 74.40A 91.20B 77.60 -11.30 88.90 2095 ---- 95.70B 78.60A 95.70B 81.90 -11.40 93.30 2100 ---- 100.20B 82.80A 100.20B 86.30 -11.50 97.80 2105 ---- 104.80B 87.20A 104.80B 90.70 -11.60 102.30 2110 ---- 108.90B 91.60A 108.90B 95.20 -11.70 106.90 2115 ---- 112.70B 96.00A 112.70B 99.70 -11.80 111.50 2120 ---- 117.40B 100.50A 100.50A 104.30 -11.90 116.20 2125 ---- 123.60B 105.10A 105.10A 108.90 -12.00 120.90 2130 ---- 127.50B 109.70A 109.70A 113.50 -12.10 125.60 2135 ---- 132.10B 114.80A 114.80A 118.20 -12.20 130.40 2140 ---- 136.90B 119.80A 119.80A 122.90 -12.20 135.10 2145 ---- 141.70B 124.50A 124.50A 127.60 -12.30 139.90 2150 ---- 147.60B 128.40A 128.40A 132.40 -12.40 144.80 2155 ---- 151.60B 134.00A 134.00A 137.20 -12.40 149.60 2160 ---- 156.30B 138.80A 138.80A 142.00 -12.50 154.50 2165 ---- 161.30B 143.70A 143.70A 146.80 -12.50 159.30 2170 ---- 166.00B 148.50A 148.50A 151.70 -12.50 164.20 2175 ---- 172.10B 152.40A 152.40A 156.50 -12.60 169.10 2180 ---- 175.90B 158.10A 158.10A 161.40 -12.60 174.00 2185 ---- 180.80B 163.10A 163.10A 166.30 -12.60 178.90 2190 ---- 185.80B 168.00A 168.00A 171.20 -12.60 183.80 2195 ---- 190.70B 172.80A 172.80A 176.20 -12.50 188.70 2200 ---- 196.70B 176.80A 176.80A 181.10 -12.60 193.70 2205 ---- 200.60B 182.70A 182.70A 186.00 -12.60 198.60 2210 ---- 205.50B 187.60A 187.60A 190.90 -12.60 203.50 2215 ---- 210.70B 192.50A 192.50A 195.90 -12.60 208.50 2220 ---- 215.50B 197.40A 197.40A 200.80 -12.60 213.40 2225 ---- 221.50B 201.50A 201.50A 205.80 -12.60 218.40 2230 ---- 225.60B 207.40A 225.60B 210.70 -12.60 223.30 2235 ---- 230.40B 212.30A 230.40B 215.70 -12.60 228.30 2240 ---- 235.30B 217.30A 235.30B 220.70 -12.60 233.30 2245 ---- 240.40B 222.20A 240.30B 225.60 -12.60 238.20 1 1 2250 ---- 246.40B 226.20A 226.20A 230.60 -12.60 243.20 2255 ---- 250.30B 232.20A 250.30B 235.60 -12.60 248.20 2300 ---- 295.50B 275.90A 275.90A 280.40 -12.60 293.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 569 835 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1805 ---- ---- ---- 200.10A 215.00 ---- ---- 1810 ---- ---- ---- 195.30A 210.00 ---- ---- 1815 ---- 208.50B 190.40A 190.40A 205.00 +12.60 192.40 1820 ---- 203.50B 185.30A 185.30A 200.10 +12.60 187.50 1825 ---- 199.60B 179.60A 199.60B 195.10 +12.60 182.50 1830 ---- 193.60B 175.60A 193.60B 190.20 +12.60 177.60 1835 ---- 188.80B 170.70A 188.80B 185.20 +12.50 172.70 1840 ---- 183.70B 165.80A 183.50B 180.30 +12.40 167.90 1845 ---- 178.70B 160.70A 178.50B 175.40 +12.40 163.00 1850 ---- 175.00B 155.10A 175.00B 170.50 +12.40 158.10 1855 ---- 169.00B 151.20A 168.80B 165.60 +12.30 153.30 1860 ---- 164.20B 146.20A 164.20B 160.70 +12.20 148.50 1865 ---- 159.30B 141.50A 159.30B 155.80 +12.10 143.70 1870 ---- 154.30B 136.70A 154.30B 151.00 +12.10 138.90 1875 ---- 150.60B 131.10A 150.60B 146.10 +12.00 134.10 1880 ---- 144.80B 127.20A 144.80B 141.30 +11.90 129.40 1885 ---- 140.00B 122.50A 140.00B 136.50 +11.80 124.70 1890 ---- 135.10B 117.90A 134.90B 131.80 +11.80 120.00 1895 ---- 130.50B 113.20A 130.50B 127.00 +11.60 115.40 1900 ---- 126.70B 107.80A 126.70B 122.40 +11.60 110.80 1905 ---- 121.10B 103.30A 121.10B 117.70 +11.40 106.30 1910 ---- 116.20B 98.80A 116.20B 113.10 +11.20 101.90 1915 ---- 111.40B 94.40A 111.40B 108.50 +11.00 97.50 1920 ---- 108.20B 90.10A 108.20B 104.00 +10.90 93.10 1925 ---- 103.80B 85.90A 103.80B 99.50 +10.60 88.90 1930 ---- 99.30B 81.70A 99.30B 95.10 +10.40 84.70 1935 ---- 94.90B 77.60A 94.90B 90.80 +10.20 80.60 1940 ---- 90.60B 73.70A 90.60B 86.50 +10.00 76.50 1945 ---- 86.40B 69.80A 86.40B 82.40 +9.80 72.60 1950 ---- 82.20B 66.00A 82.20B 78.30 +9.50 68.80 1955 ---- 78.10B 62.20A 78.10B 74.30 +9.20 65.10 1960 ---- 74.20B 58.60A 74.20B 70.40 +8.90 61.50 1965 ---- 70.30B 55.20A 70.30B 66.60 +8.60 58.00 1970 ---- 66.50B 51.90A 66.50B 62.90 +8.30 54.60 1975 ---- 62.90B 48.70A 62.90B 59.40 +8.00 51.40 1980 ---- 59.30B 45.70A 59.30B 56.00 +7.70 48.30 1985 ---- 55.90B 42.80A 55.90B 52.70 +7.40 45.30 1990 ---- 52.60B 40.00A 52.60B 49.50 +7.10 42.40 1995 ---- 49.40B 37.20A 49.40B 46.50 +6.80 39.70 2000 40.60 46.40B 34.70A 34.70A 43.50 +6.40 19 37.10 2005 ---- 43.50B 32.10A 43.50B 40.70 +6.10 34.60 2010 ---- 40.70B 29.80A 40.70B 38.10 +5.80 32.30 2015 ---- 38.10B 27.70A 38.10B 35.50 +5.40 30.10 2020 34.10 35.50B 25.70A 31.60A 33.10 +5.20 9 27.90 1 1 2025 ---- 33.30B 23.70A 33.30B 30.80 +4.80 26.00 2030 ---- 31.00B 21.90A 31.00B 28.70 +4.60 1 24.10 1 1 2035 ---- 28.80B 20.20A 28.80B 26.60 +4.30 22.30 2040 22.20 26.80B 18.70A 18.70A 24.70 +4.00 201 20.70 2045 ---- 24.90B 17.20A 24.90B 22.90 +3.80 19.10 2050 21.30 23.10B 15.90A 20.10A 21.20 +3.50 10 17.70 2055 ---- 21.40B 14.60A 21.40B 19.60 +3.30 16.30 2060 ---- 19.80B 13.50A 19.80B 18.20 +3.10 15.10 2065 ---- 18.30B 12.40A 18.30B 16.80 +2.90 13.90 2070 ---- 17.00B 11.40A 17.00B 15.50 +2.60 12.90 2075 ---- 15.70B 10.50A 15.70B 14.30 +2.40 11.90 2080 13.60 14.50B 9.70A 13.90B 13.20 +2.20 20 11.00 2085 ---- 13.40B 8.90A 13.40B 12.20 +2.10 2 10.10 2090 ---- 12.30B 8.20A 12.30B 11.30 +2.00 1 9.30 2095 ---- 11.40B 7.60A 11.40B 10.40 +1.80 8.60 2100 ---- 10.50B 7.00A 10.50B 9.60 +1.60 8.00 2105 ---- 9.70B 6.40A 9.70B 8.80 +1.50 7.30 2110 ---- 8.90B 5.90A 8.90B 8.10 +1.30 1 6.80 2115 ---- 8.20B 5.50A 8.20B 7.50 +1.20 6.30 2120 6.80 7.60B 5.10A 6.50A 6.90 +1.10 15 5.80 2125 ---- 7.00B 4.70A 7.00B 6.40 +1.00 5.40 2130 ---- 6.40B 4.30A 6.40B 5.90 +.90 5.00 2135 ---- 5.90B 4.00A 5.90B 5.40 +.80 1 4.60 2140 ---- 5.50B 3.70A 5.50B 5.00 +.80 4.20 2145 4.40 5.00B 3.50A 4.40 4.60 +.70 16 3.90 2150 ---- 4.60B 3.20A 4.60B 4.20 +.60 1 3.60 2155 ---- 4.30B 3.00A 4.30B 3.90 +.50 3.40 2160 ---- 3.90B 2.80A 3.90B 3.60 +.50 3.10 2165 ---- 3.60B 2.60A 3.60B 3.30 +.40 2.90 2170 ---- 3.40B 2.40A 3.40B 3.10 +.40 2.70 2175 ---- 3.10B 2.30A 3.10B 2.90 +.40 2.50 2180 ---- 2.90B 2.10A 2.90B 2.60 +.30 2.30 2185 ---- 2.70B 2.00A 2.70B 2.40 +.30 2.10 2190 ---- 2.50B 1.90A 2.50B 2.30 +.30 2.00 2195 ---- 2.30B 1.70A 2.30B 2.10 +.20 1.90 2200 2.00 2.10B 1.60A 2.00 1.90 +.20 66 1.70 2205 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 2210 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 2215 ---- 1.70B ---- 1.70B 1.50 +.10 1 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 364 2 2 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1805 ---- ---- ---- .60A .60 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- ---- .70 UNCH .70 1820 ---- ---- ---- ---- .70 -.10 .80 1825 ---- ---- .80A .80A .80 -.10 .90 1830 ---- ---- .90A .90A .80 -.20 1.00 1835 ---- ---- .90A .90A .90 -.20 1.10 1840 ---- ---- 1.00A 1.00A .90 -.30 1.20 1845 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1850 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1855 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1860 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1865 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 1870 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 1875 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 1 1 1880 ---- ---- 2.00A 2.00A 1.90 -.80 2.70 1885 ---- ---- 2.20A 2.20A 2.10 -.90 3.00 1890 ---- ---- 2.40A 2.40A 2.40 -.90 3.30 1895 ---- ---- 2.70A 2.70A 2.60 -1.10 3.70 1900 4.10 4.10 3.00A 3.00A 2.90 -1.20 1 4.10 1905 ---- ---- 3.30A 3.30A 3.30 -1.30 4.60 1910 ---- ---- 3.60A 3.60A 3.60 -1.50 5.10 1915 ---- ---- 4.00A 4.00A 4.10 -1.60 5.70 7 7 1920 5.30 5.30 4.50A 6.10B 4.50 -1.80 15 6.30 1925 ---- ---- 5.00A 5.00A 5.10 -2.00 7.10 1930 ---- ---- 5.50A 5.50A 5.70 -2.20 7.90 1935 ---- ---- 6.10A 6.10A 6.30 -2.40 8.70 1940 ---- ---- 6.80A 6.80A 7.00 -2.70 1 9.70 1945 ---- ---- 7.60A 7.60A 7.90 -2.90 10.80 1950 ---- 12.00B 8.40A 12.00B 8.80 -3.10 11.90 1 1 1955 ---- 13.30B 9.40A 13.30B 9.70 -3.50 13.20 1960 ---- 14.70B 10.40A 14.70B 10.80 -3.80 14.60 5 5 1965 ---- 16.20B 11.50A 11.50A 12.00 -4.10 16.10 1970 13.30 17.80B 12.80A 14.10B 13.40 -4.30 18 17.70 1975 ---- 19.60B 14.10A 19.60B 14.80 -4.70 19.50 1980 17.00 21.50B 15.60A 17.20B 16.40 -4.90 2 21.30 1985 21.20 23.60B 17.20A 23.60B 18.10 -5.20 3 23.30 1990 19.90 25.80B 18.90A 20.90B 19.90 -5.60 11 25.50 1995 ---- 28.10B 20.70A 28.10B 21.80 -5.90 27.70 2000 23.90 30.60B 22.70A 22.70A 23.90 -6.20 1 30.10 2005 31.50 33.00B 24.70A 24.70A 26.10 -6.50 1 32.60 2010 ---- 35.70B 27.00A 35.70B 28.40 -6.90 35.30 10 1 2015 ---- 38.50B 29.30A 38.50B 30.80 -7.20 38.00 1 1 2020 33.50 41.40B 31.80A 34.00A 33.40 -7.50 15 40.90 2025 ---- 44.50B 34.50A 44.50B 36.10 -7.80 43.90 2030 ---- 47.70B 37.20A 47.70B 38.90 -8.10 47.00 2035 ---- 51.00B 40.00A 51.00B 41.90 -8.30 50.20 2040 ---- 54.40B 43.00A 54.40B 44.90 -8.70 53.60 2045 ---- 57.90B 46.10A 57.90B 48.10 -8.90 57.00 2050 ---- 61.60B 49.30A 61.60B 51.40 -9.10 60.50 2055 ---- 65.40B 52.60A 65.40B 54.80 -9.40 64.20 2060 ---- 69.20B 56.00A 69.20B 58.40 -9.50 67.90 2065 ---- 73.10B 59.50A 73.10B 62.00 -9.80 71.80 2070 ---- 77.10B 63.10A 77.10B 65.70 -10.00 75.70 2075 ---- 81.20B 66.80A 81.20B 69.50 -10.20 79.70 2080 ---- 85.40B 70.50A 85.40B 73.40 -10.40 83.80 2085 ---- 89.70B 74.40A 89.70B 77.30 -10.60 87.90 2090 ---- 94.00B 78.40A 94.00B 81.40 -10.70 92.10 2095 ---- 98.30B 82.40A 98.30B 85.50 -10.90 96.40 2100 ---- 102.70B 86.50A 102.70B 89.70 -11.00 100.70 2105 ---- 107.10B 90.60A 107.10B 93.90 -11.20 105.10 2110 ---- 111.60B 94.90A 111.60B 98.20 -11.30 109.50 2115 ---- 116.20B 99.20A 116.20B 102.60 -11.40 114.00 2120 ---- 120.80B 103.50A 120.80B 107.00 -11.50 118.50 2125 ---- 125.40B 107.90A 125.40B 111.40 -11.70 123.10 2130 ---- 129.60B 112.30A 112.30A 115.90 -11.80 127.70 2135 ---- 133.20B 116.80A 116.80A 120.40 -11.90 132.30 2140 ---- 137.90B 121.30A 121.30A 125.00 -11.90 136.90 2145 ---- 142.60B 125.90A 125.90A 129.60 -12.00 141.60 2150 ---- 148.90B 130.50A 130.50A 134.20 -12.10 146.30 2155 ---- 152.70B 135.20A 135.20A 138.90 -12.10 151.00 2160 ---- 157.40B 140.70A 140.70A 143.60 -12.20 155.80 2165 ---- 162.20B 145.30A 145.30A 148.30 -12.20 160.50 2170 ---- 167.00B 150.00A 150.00A 153.10 -12.20 165.30 2175 ---- 172.90B 153.90A 153.90A 157.80 -12.30 170.10 2180 ---- 176.70B 159.50A 159.50A 162.60 -12.30 174.90 2185 ---- 181.50B 164.30A 164.30A 167.40 -12.40 179.80 2190 ---- 186.60B 169.10A 169.10A 172.20 -12.40 184.60 2195 ---- 191.50B 174.00A 174.00A 177.00 -12.50 189.50 2200 ---- 197.30B 177.90A 177.90A 181.90 -12.40 194.30 2205 ---- 201.30B 183.60A 183.60A 186.70 -12.50 199.20 2210 ---- 206.00B 188.40A 188.40A 191.60 -12.50 204.10 2215 ---- 210.90B 193.30A 193.30A 196.50 -12.50 209.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 25 16 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 253.60B 234.80A 234.80A 249.80 +12.80 237.00 1775 ---- 248.60B 229.80A 229.80A 244.80 +12.80 232.00 1780 ---- 243.60B 224.80A 224.80A 239.80 +12.80 227.00 1785 ---- 238.40B 219.80A 219.80A 234.80 +12.80 222.00 1790 ---- 233.60B 214.80A 214.80A 229.80 +12.80 217.00 1795 ---- 228.40B 209.80A 209.80A 224.80 +12.80 212.00 1800 ---- 224.20B 203.80A 224.20B 219.80 +12.80 207.00 1805 ---- 218.40B 199.80A 199.80A 214.80 +12.80 202.00 1810 ---- 213.40B 194.70A 213.20B 209.80 +12.80 197.00 1815 ---- 208.40B 188.80A 208.20B 204.80 +12.70 192.10 1820 ---- 203.40B 183.80A 203.30B 199.80 +12.70 187.10 1825 ---- 199.30B 178.80A 199.30B 194.80 +12.70 182.10 1830 ---- 194.30B 173.80A 194.30B 189.80 +12.70 177.10 1835 ---- 189.30B 168.80A 189.30B 184.80 +12.70 172.10 1840 ---- 184.30B 163.80A 184.30B 179.80 +12.70 167.10 1845 ---- 179.30B 158.80A 179.30B 174.80 +12.70 162.10 1850 ---- 174.30B 153.80A 174.30B 169.80 +12.70 157.10 1855 ---- 169.30B 148.80A 169.30B 164.80 +12.70 152.10 1860 ---- 164.30B 143.80A 164.30B 159.80 +12.70 147.10 1865 ---- 159.30B 138.80A 159.30B 154.80 +12.70 142.10 1870 ---- 154.30B 133.80A 154.30B 149.80 +12.70 137.10 1875 ---- 149.30B 128.80A 149.30B 144.80 +12.70 132.10 1880 ---- 144.30B 123.90A 144.30B 139.80 +12.70 127.10 1 1 1885 ---- 139.30B 118.90A 139.30B 134.80 +12.70 122.10 1890 ---- 134.30B 113.90A 134.30B 129.80 +12.70 117.10 1895 ---- 129.30B 108.90A 129.30B 124.80 +12.70 112.10 1 1900 ---- 124.30B 103.90A 124.30B 119.80 +12.60 107.20 2 1905 ---- 119.30B 99.00A 119.30B 114.80 +12.60 102.20 1910 ---- 114.30B 94.00A 114.30B 109.80 +12.60 97.20 1915 ---- 109.30B 89.00A 109.30B 104.80 +12.50 92.30 1920 ---- 104.40B 84.10A 104.40B 99.90 +12.60 87.30 1925 ---- 99.40B 79.20A 99.40B 94.90 +12.50 82.40 1930 ---- 94.40B 74.20A 94.40B 89.90 +12.40 77.50 3 1935 ---- 89.40B 69.40A 89.40B 85.00 +12.40 72.60 9 1940 ---- 84.50B 64.50A 84.50B 80.00 +12.20 67.80 74 1945 ---- 79.50B 59.70A 79.50B 75.10 +12.10 63.00 1 1950 ---- 74.60B 54.90A 74.60B 70.10 +11.80 1 58.30 2 1955 ---- 69.70B 50.30A 69.70B 65.20 +11.60 53.60 6 1960 ---- 64.80B 45.70A 64.80B 60.40 +11.40 49.00 1965 ---- 59.90B 41.20A 59.90B 55.50 +10.90 44.60 19 1970 ---- 55.10B 36.90A 55.10B 50.70 +10.50 40.20 1 1975 ---- 50.40B 32.70A 50.40B 46.00 +10.00 36.00 6 1980 ---- 45.80B 28.70A 45.80B 41.40 +9.40 32.00 6 1985 ---- 41.20B 24.90A 41.20B 37.00 +8.80 28.20 14 1990 ---- 36.80B 21.40A 36.80B 32.70 +8.10 24.60 8 1995 ---- 32.60B 18.20A 32.60B 28.60 +7.30 21.30 1 101 2000 ---- 28.50B 15.30A 28.50B 24.70 +6.50 18.20 26 31 2005 14.90 24.70B 12.60A 24.70B 21.00 +5.60 20 15.40 13 19 2010 13.50 21.10B 10.30A 21.10B 17.70 +4.70 47 13.00 26 226 2015 13.10 17.90B 8.50A 14.10B 14.80 +4.00 65 10.80 46 63 2020 9.30 15.00B 6.90A 11.50B 12.30 +3.40 42 8.90 49 97 2025 8.50 12.50B 5.60A 8.70A 10.00 +2.60 48 7.40 95 86 2030 7.00 10.30B 4.50A 7.10A 8.10 +2.10 89 6.00 61 72 2035 4.80 8.30B 3.60A 6.00B 6.50 +1.60 52 4.90 18 32 2040 5.20 6.80 2.90A 4.50 5.20 +1.20 74 4.00 58 117 2045 3.60 5.40B 2.40A 3.70B 4.10 +.90 46 3.20 24 29 2050 3.10 4.50 1.80 2.80 3.30 +.70 100 2.60 154 279 2055 1.50 3.50B 1.50 2.30A 2.60 +.50 10 2.10 3 28 2060 2.50 2.80B 1.30A 1.70 2.00 +.30 4 1.70 175 209 2065 1.60 2.20 1.00A 1.40 1.60 +.20 19 1.40 12 31 2070 1.40 1.80B .90A 1.20A 1.20 +.10 48 1.10 180 581 2075 1.00 1.50 .70 .90 1.00 +.10 21 .90 73 124 2080 1.10 1.20 .60A .80 .80 +.10 17 .70 133 532 2085 .70 .90B .50A .60 .60 UNCH 29 .60 1 28 2090 ---- .70B .40A .70B .50 UNCH 1 .50 12 256 2095 ---- .60B ---- .60B .40 UNCH .40 12 115 2100 .40 .50 .20 .20 .30 UNCH 1076 .30 105 287 2105 .40 .40 .40 .30A .20 -.10 11 .30 5 19 2110 .30 .30 .20 .20 .20 UNCH 20 .20 22 103 2115 .20 .20 .20 .20 .10 -.10 15 .20 24 42 2120 .20 .20 .20 .20 .10 -.10 7 .20 34 34 2125 .20 .20 .10 .20 .10 -.10 5 .20 46 211 2130 .10 .10 .10 .10 .10 UNCH 5 .10 13 130 2135 .10 .10 .10 .10 .10 UNCH 7 .10 27 44 2140 ---- ---- ---- ---- .10 UNCH .10 75 2145 ---- ---- ---- ---- .10 UNCH .10 13 2150 .10 .10 .10 .10 .10 UNCH 6 .10 90 105 2155 ---- ---- ---- ---- .10 UNCH .10 4 58 2160 ---- ---- ---- ---- .10 UNCH .10 3 2165 ---- ---- ---- ---- .10 UNCH .10 22 2170 ---- ---- ---- ---- .10 UNCH .10 4 47 2175 ---- ---- ---- ---- .10 UNCH .10 3 2180 ---- ---- ---- ---- .10 UNCH .10 6 2185 ---- ---- ---- ---- .10 UNCH .10 221 234 2190 ---- ---- ---- ---- .10 UNCH .10 90 2195 ---- ---- ---- ---- .10 UNCH .10 5 28 2200 ---- ---- ---- ---- .10 UNCH .10 25 76 2205 ---- ---- ---- ---- .10 UNCH .10 8 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 40 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 30 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 80 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1885 1798 4997 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 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 9 1835 ---- ---- ---- ---- .10 UNCH .10 21 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 33 1860 ---- ---- ---- ---- .10 UNCH .10 1 33 1865 ---- ---- ---- ---- .10 UNCH .10 12 63 1870 ---- ---- ---- ---- .10 UNCH .10 1 51 1875 ---- ---- ---- ---- .10 UNCH .10 1 56 1880 ---- ---- ---- ---- .10 UNCH .10 3 1885 ---- ---- ---- ---- .10 UNCH .10 2 72 1890 .10 .10 .10 .10 .10 -.10 3 .20 63 1895 ---- ---- .10A .10A .10 -.10 .20 36 77 1900 .10 .10 .10 .10 .10 -.10 1 .20 76 217 1905 ---- ---- ---- ---- .10 -.10 999 .20 20 128 1910 .20 .20 .20 .20 .20 -.10 24 .30 10 71 1915 .20 .20 .20 .20 .20 -.10 10 .30 10 65 1920 .20 .20 .20 .20 .20 -.20 50 .40 82 173 1925 .20 .20 .20 .20 .20 -.30 38 .50 31 117 1930 .30 .30 .20 .20 .30 -.30 64 .60 3 174 1935 .40 .40 .20 .30B .30 -.40 17 .70 91 205 1940 .40 .40 .30 .30 .30 -.50 4 .80 115 174 1945 .40 .40 .40 .40 .40 -.60 2 1.00 125 183 1950 1.00 1.00 .40 .40 .50 -.80 43 1.30 85 305 1955 .60 .60 .60 .60 .60 -1.00 51 1.60 5 85 1960 2.20 2.20 .70 .70 .70 -1.40 11 2.10 26 77 1965 ---- ---- .90A .90A .80 -1.80 2 2.60 17 51 1970 2.30 2.70 1.10A 2.90B 1.10 -2.10 63 3.20 44 55 1975 1.50 4.10B 1.40A 1.40A 1.40 -2.60 23 4.00 19 79 1980 4.80 5.10B 1.70A 2.10 1.80 -3.20 91 5.00 115 162 1985 2.40 6.30B 2.20A 2.60B 2.30 -3.90 11 6.20 20 94 1990 6.10 7.70B 2.80A 2.80A 3.00 -4.60 37 7.60 71 239 1995 9.40 9.40 3.50A 4.40B 3.90 -5.40 45 9.30 19 52 2000 11.50 11.50 4.50 5.70B 5.00 -6.20 364 11.20 383 533 2005 9.40 13.80B 5.60A 7.20B 6.30 -7.10 45 13.40 9 21 2010 16.00 16.40B 7.20A 8.70 8.00 -8.00 87 16.00 20 329 2015 13.60 19.40B 8.90 11.60B 10.10 -8.70 66 18.80 4 87 2020 20.30 22.80B 11.10A 11.10A 12.50 -9.40 14 21.90 59 79 2025 ---- 26.50B 13.50A 26.50B 15.30 -10.00 5 25.30 33 60 2030 21.90 30.50B 16.30A 16.30A 18.40 -10.60 4 29.00 9 23 2035 ---- 34.70B 19.30A 34.70B 21.80 -11.10 32.90 40 2040 ---- 39.00B 22.70A 39.00B 25.50 -11.50 37.00 245 2045 ---- 43.40B 26.40A 43.40B 29.40 -11.80 41.20 142 2050 ---- 48.00B 30.30A 30.30A 33.60 -12.00 4 45.60 3 154 2055 ---- 52.60B 34.50A 34.50A 37.90 -12.20 1 50.10 10 2060 ---- 57.30B 38.70A 38.70A 42.30 -12.40 1 54.70 12 2065 ---- 62.10B 43.20A 43.20A 46.90 -12.40 59.30 2070 ---- 66.90B 47.70A 47.70A 51.50 -12.60 64.10 2075 ---- 71.80B 52.30A 52.30A 56.30 -12.60 68.90 2080 ---- 76.70B 57.00A 57.00A 61.00 -12.70 73.70 2 2085 ---- 81.60B 61.80A 61.80A 65.90 -12.70 78.60 2090 ---- 86.50B 66.60A 66.60A 70.70 -12.80 2 83.50 3 2095 ---- 91.50B 71.40A 71.40A 75.70 -12.70 1 88.40 1 2100 ---- 96.40B 76.30A 76.30A 80.60 -12.70 93.30 2105 ---- 101.40B 81.20A 81.20A 85.50 -12.80 98.30 2110 ---- 106.40B 86.10A 86.10A 90.50 -12.70 103.20 2115 ---- 111.40B 91.10A 91.10A 95.40 -12.80 108.20 2120 ---- 116.40B 96.00A 96.00A 100.40 -12.70 113.10 2125 ---- 121.30B 101.00A 101.00A 105.40 -12.70 118.10 2130 ---- 126.30B 105.90A 105.90A 110.40 -12.70 123.10 2135 ---- 131.30B 110.90A 110.90A 115.40 -12.70 128.10 2140 ---- 136.30B 115.90A 115.90A 120.40 -12.70 133.10 2145 ---- 141.30B 120.90A 120.90A 125.40 -12.70 138.10 2150 ---- 146.30B 125.90A 125.90A 130.40 -12.70 143.10 2155 ---- 151.30B 130.90A 130.90A 135.40 -12.70 148.10 2160 ---- 156.30B 135.80A 135.80A 140.40 -12.70 153.10 2165 ---- 161.30B 140.80A 140.80A 145.40 -12.70 158.10 2170 ---- 166.30B 145.80A 145.80A 150.40 -12.70 163.10 2175 ---- 171.30B 150.80A 150.80A 155.40 -12.70 168.10 2 2180 ---- 175.70B 155.80A 155.80A 160.40 -12.70 173.10 2185 ---- 180.20B 160.80A 160.80A 165.40 -12.70 178.10 2190 ---- 185.30B 165.80A 165.80A 170.40 -12.70 183.10 1 2195 ---- 190.20B 170.80A 190.20B 175.40 -12.70 188.10 2200 ---- 196.30B 175.80A 175.80A 180.40 -12.70 193.10 2205 ---- 200.20B 181.40A 200.20B 185.40 -12.60 198.00 2210 ---- 205.20B 186.40A 205.20B 190.40 -12.60 203.00 2215 ---- 210.20B 191.40A 210.20B 195.40 -12.60 208.00 2220 ---- 215.20B 196.40A 215.20B 200.40 -12.60 213.00 2225 ---- 220.20B 201.40A 220.20B 205.40 -12.60 218.00 2230 ---- 225.20B 206.40A 225.20B 210.40 -12.60 223.00 2235 ---- 230.20B 211.40A 230.20B 215.40 -12.60 228.00 2240 ---- 235.20B 216.40A 235.20B 220.40 -12.60 233.00 2245 ---- 240.20B 221.70A 240.10B 225.40 -12.60 238.00 2250 ---- 245.60B 226.30A 245.50B 230.40 -12.60 243.00 2255 ---- 250.20B 231.70A 250.10B 235.40 -12.60 248.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2183 1557 4980 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 239.30B 218.80A 239.30B 234.80 +12.70 222.10 1790 ---- 234.30B 213.80A 234.30B 229.80 +12.70 217.10 1795 ---- 229.30B 208.80A 229.30B 224.80 +12.70 212.10 1800 ---- 224.30B 203.80A 224.30B 219.80 +12.70 207.10 1805 ---- 219.30B 198.90A 219.30B 214.80 +12.70 202.10 1810 ---- 214.30B 193.90A 214.30B 209.80 +12.70 197.10 1815 ---- 209.30B 188.90A 209.30B 204.80 +12.70 192.10 1820 ---- 204.30B 183.90A 204.30B 199.80 +12.70 187.10 1825 ---- 199.30B 178.90A 199.30B 194.80 +12.70 182.10 1830 ---- 194.30B 173.90A 194.30B 189.80 +12.70 177.10 1835 ---- 189.30B 168.90A 189.30B 184.80 +12.70 172.10 1840 ---- 184.30B 164.00A 184.30B 179.90 +12.80 167.10 1845 ---- 179.30B 159.00A 179.30B 174.90 +12.70 162.20 1850 ---- 174.30B 154.00A 174.30B 169.90 +12.70 157.20 1855 ---- 169.40B 149.00A 169.40B 164.90 +12.70 152.20 1860 ---- 164.40B 144.10A 164.40B 159.90 +12.60 147.30 1865 ---- 159.40B 139.10A 159.40B 154.90 +12.60 142.30 1870 ---- 154.40B 134.20A 154.40B 150.00 +12.60 137.40 1875 ---- 149.40B 129.20A 149.40B 145.00 +12.60 132.40 1880 ---- 144.50B 124.30A 144.50B 140.00 +12.50 127.50 1885 ---- 139.50B 119.40A 139.50B 135.10 +12.50 122.60 1890 ---- 134.50B 114.40A 134.50B 130.10 +12.40 117.70 1895 ---- 129.60B 109.60A 129.60B 125.10 +12.30 112.80 1900 ---- 124.60B 104.70A 124.60B 120.20 +12.30 107.90 1905 ---- 119.70B 99.80A 119.70B 115.30 +12.30 103.00 1910 ---- 114.80B 95.00A 114.80B 110.30 +12.10 98.20 1915 ---- 109.90B 90.20A 109.90B 105.40 +12.00 93.40 1920 ---- 105.00B 85.50A 105.00B 100.60 +11.90 88.70 1925 ---- 100.10B 80.80A 100.10B 95.70 +11.70 84.00 1930 ---- 95.30B 76.10A 95.30B 90.90 +11.60 79.30 1935 ---- 90.50B 71.50A 90.50B 86.10 +11.40 74.70 1940 ---- 85.70B 67.00A 85.70B 81.40 +11.20 70.20 1945 ---- 81.00B 62.60A 81.00B 76.70 +10.90 65.80 1950 ---- 76.40B 58.20A 76.40B 72.10 +10.70 61.40 1 1955 ---- 71.80B 54.00A 71.80B 67.50 +10.40 57.10 1960 ---- 67.20B 49.90A 67.20B 63.10 +10.10 53.00 1965 ---- 62.80B 45.90A 62.80B 58.70 +9.80 48.90 1970 ---- 58.40B 42.10A 58.40B 54.40 +9.30 45.10 1975 ---- 54.20B 38.40A 54.20B 50.30 +9.00 41.30 1 1980 ---- 50.00B 34.90A 50.00B 46.20 +8.40 37.80 5 7 1985 ---- 46.10B 31.60A 46.10B 42.30 +7.90 34.40 1990 ---- 42.20B 28.50A 42.20B 38.60 +7.40 31.20 1995 ---- 38.50B 25.60A 38.50B 35.10 +6.90 28.20 1 2000 ---- 35.10B 22.90A 35.10B 31.70 +6.30 25.40 21 35 2005 ---- 31.80B 20.30A 31.80B 28.60 +5.80 22.80 1 2010 ---- 28.70B 18.00A 28.70B 25.60 +5.20 20.40 12 2015 ---- 25.80B 15.90A 25.80B 22.90 +4.80 18.10 1 29 2020 18.40 23.10B 14.00A 18.70A 20.40 +4.30 22 16.10 12 53 2025 16.70 20.60B 12.30A 16.60A 18.20 +4.00 32 14.20 11 2030 15.30 18.30B 10.80A 14.70A 16.10 +3.50 3 12.60 5 2035 14.60 16.20B 9.40A 13.10B 14.20 +3.10 12 11.10 7 34 2040 13.40 14.30B 8.20A 11.30A 12.50 +2.80 13 9.70 25 2045 9.20 12.60B 7.20A 12.60B 10.90 +2.30 6 8.60 20 27 2050 8.10 11.10B 6.30A 11.10B 9.60 +2.10 25 7.50 16 95 2055 ---- 9.70B 5.50A 9.70B 8.40 +1.80 1 6.60 24 36 2060 ---- 8.50B 4.80A 8.50B 7.30 +1.50 1 5.80 8 36 2065 7.00 7.40B 4.20A 5.80A 6.40 +1.30 5 5.10 18 2070 ---- 6.50B 3.70A 6.50B 5.50 +1.10 2 4.40 19 15 2075 5.30 5.70 3.20A 4.50A 4.80 +.90 4 3.90 12 16 2080 5.10 5.10 2.80A 4.30B 4.20 +.80 4 3.40 16 2085 4.20 4.40 2.50A 3.40A 3.70 +.70 18 3.00 8 40 2090 ---- 3.80B 2.20A 3.80B 3.20 +.60 2.60 98 2095 ---- 3.30B 1.90A 3.30B 2.80 +.50 2.30 19 2100 2.00 2.90 1.70A 2.30 2.40 +.40 43 2.00 33 83 2105 1.60 2.50B 1.50A 1.50A 2.10 +.30 5 1.80 5 19 2110 ---- 2.20B 1.40A 2.20B 1.90 +.30 1.60 70 2115 ---- 1.90B 1.20A 1.90B 1.60 +.20 1.40 5 2120 ---- 1.70B 1.10A 1.70B 1.40 +.10 6 1.30 36 41 2125 1.10 1.50B 1.00A 1.10 1.30 +.20 10 1.10 3 117 2130 ---- 1.30B .90A 1.30B 1.10 +.10 1.00 1 17 2135 .90 1.10B .80A .90 1.00 +.10 2 .90 2 7 2140 ---- 1.00B .80A .80A .90 UNCH .90 26 2145 ---- .90B .70A .70A .80 UNCH 2 .80 3 28 2150 .70 .80 .70 .80 .70 UNCH 3 .70 13 31 2155 ---- ---- .60A .60A .60 -.10 .70 2160 ---- ---- ---- ---- .60 UNCH 8 .60 6 2165 ---- .60B ---- .60B .50 UNCH .50 3 2170 ---- ---- ---- ---- .50 UNCH .50 8 61 2175 ---- ---- .40A .40A .40 -.10 .50 1 2 2180 ---- ---- ---- ---- .40 UNCH .40 10 2185 ---- ---- ---- ---- .40 UNCH .40 2 2190 ---- ---- ---- ---- .30 -.10 .40 1 2195 ---- ---- ---- ---- .30 UNCH .30 2200 ---- ---- ---- ---- .30 UNCH .30 10 311 2205 ---- ---- ---- ---- .30 UNCH .30 2210 ---- ---- ---- ---- .20 -.10 .30 2 2 2215 ---- ---- ---- ---- .20 UNCH .20 2220 ---- ---- ---- ---- .20 UNCH .20 2225 ---- ---- ---- ---- .20 UNCH .20 5 2230 ---- ---- ---- ---- .20 UNCH .20 5 2235 ---- ---- ---- ---- .20 UNCH .20 1 2240 ---- ---- ---- ---- .20 UNCH .20 3 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 +.10 .10 2255 ---- ---- ---- ---- .20 +.10 .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 270 1512 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 UNCH .20 1 28 1790 ---- ---- ---- ---- .20 UNCH .20 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 .20 .20 .20 .20 UNCH 10 .20 6 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .30 +.10 .20 10 1835 ---- ---- ---- ---- .30 +.10 .20 24 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH .30 26 1850 .30 .30 .20 .20 .30 UNCH 35 .30 1 1855 ---- ---- .30A .30A .30 -.10 .40 1860 ---- ---- .30A .30A .30 -.10 .40 5 1865 ---- ---- .30A .30A .40 UNCH .40 1870 ---- ---- .40A .40A .40 -.10 .50 1875 ---- ---- .40A .40A .40 -.20 2 .60 5 6 1880 ---- ---- .40A .40A .40 -.20 .60 2 1885 ---- ---- .50A .50A .50 -.20 .70 5 1890 ---- ---- .50A .50A .50 -.30 .80 5 1895 ---- ---- .60A .60A .50 -.40 .90 2 1900 .70 1.00 .60A .60A .60 -.40 55 1.00 9 1905 ---- ---- .70A .70A .70 -.40 1.10 2 1910 ---- ---- .80A .80A .70 -.60 1.30 4 4 1915 ---- ---- .90A .90A .80 -.70 1.50 10 25 1920 1.00 1.00 1.00 1.00 1.00 -.70 2 1.70 81 1925 1.70 1.70 1.20A 1.20A 1.10 -.90 1 2.00 50 67 1930 1.70 1.70 1.40A 2.20B 1.30 -1.10 1 2.40 1 6 1935 ---- ---- 1.60A 1.60A 1.50 -1.30 2.80 9 1940 2.20 2.20 1.80A 1.80A 1.80 -1.50 58 3.30 1 151 1945 ---- ---- 2.10A 2.10A 2.10 -1.70 4 3.80 28 1950 3.00 3.00 2.50A 4.30B 2.40 -2.10 10 4.50 32 40 1955 2.80 2.80 2.80 3.00B 2.90 -2.30 5 5.20 1960 3.40 3.40 3.30A 3.60B 3.40 -2.60 7 6.00 10 1965 5.70 5.70 3.90A 6.90B 4.00 -3.00 1 7.00 1 7 1970 5.50 8.20B 4.50A 8.10B 4.80 -3.30 6 8.10 13 20 1975 5.40 9.50B 5.30A 5.60A 5.60 -3.80 4 9.40 8 45 1980 7.20 11.00B 6.20A 6.90A 6.60 -4.20 24 10.80 2 287 1985 7.90 12.70B 7.20A 8.10B 7.70 -4.70 5 12.40 12 20 1990 9.10 14.50B 8.40A 9.50A 8.90 -5.30 43 14.20 41 51 1995 ---- 16.60B 9.70A 16.60B 10.40 -5.80 16.20 5 2000 12.80 18.80B 11.20A 12.50A 12.00 -6.40 9 18.40 37 54 2005 13.70 21.20B 12.90A 15.10B 13.90 -6.90 1 20.80 12 15 2010 15.00 23.90B 14.80A 17.30B 16.00 -7.40 4 23.40 2 20 2015 20.50 26.80B 16.90A 19.70B 18.20 -7.90 2 26.10 12 49 2020 21.70 29.90B 19.20A 21.60A 20.70 -8.40 11 29.10 7 2025 ---- 33.20B 21.80A 33.20B 23.50 -8.70 32.20 52 2030 36.30 36.70B 24.50A 24.50A 26.40 -9.10 2 35.50 1 12 2035 ---- 40.40B 27.40A 40.40B 29.50 -9.50 39.00 9 5 2040 32.00 44.20B 30.40A 34.80B 32.70 -10.00 9 42.70 3 25 2045 ---- 48.20B 33.70A 48.20B 36.20 -10.30 46.50 2 3 2050 ---- 52.30B 37.20A 52.30B 39.80 -10.70 50.50 2055 ---- 56.50B 40.80A 56.50B 43.60 -10.90 54.50 1 2060 ---- 60.80B 44.60A 60.80B 47.50 -11.20 58.70 3 2065 ---- 65.20B 48.50A 65.20B 51.60 -11.40 63.00 7 2070 ---- 69.70B 52.60A 69.70B 55.80 -11.60 67.40 2075 ---- 74.20B 56.70A 74.20B 60.10 -11.70 71.80 1 2080 ---- 78.80B 61.00A 78.80B 64.40 -11.90 76.30 1 2085 ---- 83.50B 65.40A 65.40A 68.90 -12.00 80.90 2090 ---- 88.20B 69.80A 69.80A 73.40 -12.10 85.50 2095 ---- 92.90B 74.30A 74.30A 78.00 -12.20 90.20 2100 ---- 97.70B 78.90A 78.90A 82.70 -12.20 94.90 2105 ---- 102.50B 83.50A 83.50A 87.40 -12.30 99.70 2110 ---- 107.30B 88.10A 88.10A 92.10 -12.40 104.50 2115 ---- 112.20B 92.80A 92.80A 96.80 -12.50 109.30 2120 ---- 117.10B 97.60A 97.60A 101.60 -12.60 114.20 2125 ---- 122.00B 102.40A 102.40A 106.50 -12.50 119.00 2130 ---- 126.90B 107.20A 107.20A 111.30 -12.60 123.90 1 2135 ---- 131.80B 112.00A 112.00A 116.20 -12.60 128.80 2140 ---- 136.70B 116.90A 116.90A 121.10 -12.60 133.70 2145 ---- 141.70B 121.70A 121.70A 126.00 -12.60 138.60 2150 ---- 146.60B 126.60A 126.60A 130.90 -12.70 143.60 2155 ---- 151.60B 131.50A 131.50A 135.80 -12.70 148.50 2160 ---- 156.50B 136.40A 136.40A 140.70 -12.80 153.50 2165 ---- 161.50B 141.40A 141.40A 145.70 -12.70 158.40 2170 ---- 166.50B 146.30A 146.30A 150.60 -12.80 163.40 2175 ---- 171.40B 151.30A 151.30A 155.60 -12.70 168.30 2180 ---- 176.40B 156.20A 156.20A 160.60 -12.70 173.30 2185 ---- 181.40B 161.20A 161.20A 165.50 -12.70 178.20 2190 ---- 186.40B 166.10A 166.10A 170.50 -12.70 183.20 2195 ---- 191.40B 171.10A 171.10A 175.50 -12.70 188.20 2200 ---- 196.30B 176.00A 176.00A 180.50 -12.70 193.20 2205 ---- 201.30B 181.00A 181.00A 185.40 -12.70 198.10 2210 ---- 206.30B 186.00A 186.00A 190.40 -12.70 203.10 2215 ---- 211.30B 191.00A 191.00A 195.40 -12.70 208.10 2220 ---- 216.30B 196.00A 196.00A 200.40 -12.70 213.10 2225 ---- 221.30B 200.90A 200.90A 205.40 -12.70 218.10 2230 ---- 226.30B 205.90A 205.90A 210.40 -12.70 223.10 2235 ---- 231.30B 210.90A 210.90A 215.40 -12.60 228.00 2240 ---- 236.30B 215.90A 215.90A 220.40 -12.60 233.00 2245 ---- 241.30B 220.90A 220.90A 225.30 -12.70 238.00 2250 ---- 246.30B 225.90A 225.90A 230.30 -12.70 243.00 2255 ---- 251.30B 230.90A 230.90A 235.30 -12.70 248.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 311 259 1268 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0265 .6700 345 ---- ---- ---- ---- .6465 +.0265 .6200 350 ---- ---- ---- ---- .5970 +.0265 .5705 355 ---- ---- ---- ---- .5470 +.0260 .5210 360 ---- ---- ---- ---- .4980 +.0260 .4720 365 ---- ---- ---- ---- .4485 +.0255 .4230 370 ---- .4090B .3735A .4090B .4000 +.0255 .3745 375 ---- ---- ---- ---- .3515 +.0240 .3275 380 ---- .3130B .2790A .3130B .3045 +.0230 .2815 385 ---- ---- ---- ---- .2585 +.0210 .2375 390 ---- .2230B .1930A .2230B .2150 +.0185 .1965 395 ---- .1755B .1550A .1755B .1750 +.0160 .1590 400 ---- .1445B .1215A .1440B .1385 +.0125 .1260 405 ---- .1125B .0915A .1125B .1070 +.0100 .0970 410 ---- .0850B .0680A .0845B .0805 +.0075 .0730 415 ---- .0630B .0490A .0625B .0590 +.0050 .0540 2 420 .0390 .0455B .0350A .0385A .0425 +.0030 5 .0395 5 425 ---- .0325B .0250A .0325B .0305 +.0015 .0290 20 430 ---- .0230B .0180A .0230B .0215 +.0005 .0210 435 ---- .0160B .0130A .0160B .0150 UNCH .0150 440 ---- .0115B .0095A .0115B .0105 -.0005 .0110 445 ---- ---- .0070A .0070A .0075 -.0005 .0080 450 ---- ---- .0055A .0055A .0050 -.0010 .0060 455 ---- ---- .0040A .0040A .0035 -.0010 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- .0035A .0035A .0030 -.0010 .0040 370 ---- ---- .0050A .0050A .0040 -.0020 .0060 375 ---- ---- .0065A .0065A .0060 -.0025 .0085 380 ---- ---- .0085A .0085A .0085 -.0040 .0125 10 385 ---- ---- .0125A .0125A .0125 -.0060 .0185 390 ---- ---- .0185A .0185A .0190 -.0080 .0270 395 ---- ---- .0270A .0270A .0285 -.0110 .0395 400 ---- ---- .0400A .0400A .0425 -.0140 .0565 405 ---- ---- .0575A .0575A .0605 -.0170 .0775 410 ---- ---- .0800A .0800A .0840 -.0190 .1030 415 ---- ---- .1080A .1080A .1125 -.0215 .1340 420 ---- ---- .1400A .1400A .1460 -.0240 .1700 2 425 ---- ---- .1770A .1770A .1835 -.0255 .2090 430 ---- ---- .2170A .2170A .2245 -.0265 .2510 435 ---- ---- ---- ---- .2680 -.0270 .2950 440 ---- ---- .3050A .3050A .3135 -.0275 .3410 445 ---- ---- ---- ---- .3605 -.0275 .3880 450 ---- ---- .3990A .3990A .4080 -.0280 .4360 455 ---- ---- ---- ---- .4565 -.0275 .4840 460 ---- ---- ---- ---- .5055 -.0275 .5330 465 ---- ---- ---- ---- .5545 -.0275 .5820 470 ---- ---- ---- ---- .6040 -.0275 .6315 475 ---- ---- ---- ---- .6540 -.0270 .6810 480 ---- ---- ---- ---- .7035 -.0275 .7310 485 ---- ---- ---- ---- .7535 -.0270 .7805 490 ---- ---- ---- ---- .8035 -.0270 .8305 495 ---- ---- ---- ---- .8535 -.0270 .8805 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0270 .6695 345 ---- ---- ---- ---- .6465 +.0270 .6195 350 ---- ---- ---- ---- .5970 +.0275 .5695 355 ---- ---- ---- ---- .5470 +.0270 .5200 360 ---- ---- ---- ---- .4975 +.0270 .4705 365 ---- ---- ---- ---- .4480 +.0270 .4210 370 ---- .3780B ---- .3780B .3985 +.0265 .3720 375 ---- ---- ---- ---- .3490 +.0260 .3230 380 ---- .3090B .2740A .3090B .3000 +.0245 .2755 385 ---- ---- ---- ---- .2520 +.0225 .2295 390 ---- .2145B .1825A .2145B .2060 +.0200 .1860 395 ---- ---- ---- ---- .1630 +.0175 .1455 400 ---- .1305B .1055A .1305B .1240 +.0140 .1100 405 ---- .0960B .0750A .0955B .0905 +.0100 .0805 410 ---- .0675B .0510A .0675B .0630 +.0065 .0565 415 ---- .0455B .0335A .0455B .0420 +.0035 .0385 420 ---- .0300B .0215A .0300B .0270 +.0010 .0260 425 .0165 .0195B .0140A .0165 .0170 -.0005 1 .0175 1 430 ---- .0120B .0090A .0120B .0105 -.0010 .0115 435 ---- ---- .0060A .0060A .0065 -.0015 .0080 440 ---- ---- .0045A .0045A .0040 -.0010 .0050 445 ---- ---- ---- ---- .0025 -.0010 .0035 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 1 1 H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0025 -.0005 .0030 375 ---- ---- .0035A .0035A .0030 -.0010 .0040 1 380 ---- ---- .0045A .0045A .0040 -.0025 .0065 385 .0075 .0075 .0065A .0065A .0060 -.0045 2 .0105 2 390 ---- ---- .0100A .0100A .0100 -.0065 .0165 1 395 ---- ---- .0160A .0160A .0165 -.0095 .0260 400 ---- ---- .0260A .0260A .0275 -.0135 .0410 405 ---- ---- .0410A .0410A .0440 -.0170 .0610 410 ---- ---- .0625A .0625A .0665 -.0200 .0865 415 ---- ---- .0905A .0905A .0955 -.0230 .1185 10 420 ---- ---- .1245A .1245A .1305 -.0255 .1560 425 ---- ---- ---- ---- .1705 -.0270 .1975 430 ---- ---- .2060A .2060A .2135 -.0285 .2420 435 ---- ---- ---- ---- .2595 -.0285 .2880 440 ---- ---- .2985A .2985A .3070 -.0285 .3355 445 ---- ---- ---- ---- .3555 -.0280 .3835 450 ---- ---- .4025A .4025A .4045 -.0280 .4325 455 ---- ---- ---- ---- .4540 -.0280 .4820 460 ---- ---- ---- ---- .5035 -.0280 .5315 465 ---- ---- ---- ---- .5535 -.0275 .5810 470 ---- ---- ---- ---- .6035 -.0275 .6310 475 ---- ---- ---- ---- .6535 -.0275 .6810 480 ---- ---- ---- ---- .7035 -.0270 .7305 485 ---- ---- ---- ---- .7535 -.0270 .7805 490 ---- ---- ---- ---- .8035 -.0270 .8305 495 ---- ---- ---- ---- .8535 -.0270 .8805 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 13 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0270 .6695 345 ---- ---- ---- ---- .6465 +.0265 .6200 350 ---- ---- ---- ---- .5970 +.0270 .5700 355 ---- ---- ---- ---- .5470 +.0265 .5205 360 ---- ---- ---- ---- .4975 +.0265 .4710 365 ---- ---- ---- ---- .4480 +.0260 .4220 370 ---- .4015B .3720A .4015B .3990 +.0260 .3730 375 ---- ---- ---- ---- .3500 +.0250 .3250 380 ---- .3105B .2765A .3105B .3020 +.0240 .2780 385 ---- ---- ---- ---- .2550 +.0225 .2325 390 ---- .2180B .1875A .2180B .2100 +.0195 .1905 395 ---- .1530B .1480A .1530B .1685 +.0170 .1515 400 ---- .1370B .1130A .1370B .1310 +.0135 .1175 405 ---- .1035B .0825A .1035B .0980 +.0100 .0880 410 ---- .0760B .0590A .0760B .0710 +.0070 .0640 415 ---- .0535B .0410A .0535B .0500 +.0050 .0450 420 ---- .0370B .0275A .0370B .0340 +.0020 .0320 425 ---- .0250B .0190A .0250B .0230 +.0005 .0225 430 ---- .0170B .0130A .0170B .0155 UNCH .0155 435 ---- .0115B .0090A .0115B .0105 -.0005 .0110 440 ---- ---- .0065A .0065A .0070 -.0005 .0075 445 ---- ---- .0050A .0050A .0045 -.0010 .0055 450 ---- ---- ---- ---- .0030 -.0010 .0040 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0010 .0030 370 ---- ---- .0035A .0035A .0030 -.0015 .0045 375 ---- ---- .0045A .0045A .0040 -.0020 .0060 380 ---- ---- .0060A .0060A .0060 -.0030 .0090 385 ---- ---- .0090A .0090A .0090 -.0045 .0135 390 ---- ---- .0135A .0135A .0140 -.0070 .0210 395 ---- ---- .0210A .0210A .0220 -.0105 .0325 400 ---- ---- .0325A .0325A .0345 -.0135 .0480 405 ---- ---- .0490A .0490A .0515 -.0170 .0685 410 ---- ---- .0710A .0710A .0745 -.0195 .0940 415 ---- ---- .0985A .0985A .1035 -.0220 .1255 420 ---- ---- .1325A .1325A .1375 -.0245 .1620 425 ---- ---- ---- ---- .1760 -.0265 .2025 430 ---- ---- .2115A .2115A .2185 -.0275 .2460 435 ---- ---- ---- ---- .2635 -.0275 .2910 440 ---- ---- .3015A .3015A .3100 -.0275 .3375 445 ---- ---- ---- ---- .3575 -.0280 .3855 450 ---- ---- .3975A .3975A .4060 -.0280 .4340 455 ---- ---- ---- ---- .4550 -.0280 .4830 460 ---- ---- ---- ---- .5040 -.0280 .5320 465 ---- ---- ---- ---- .5540 -.0275 .5815 470 ---- ---- ---- ---- .6035 -.0275 .6310 475 ---- ---- ---- ---- .6535 -.0275 .6810 480 ---- ---- ---- ---- .7035 -.0270 .7305 485 ---- ---- ---- ---- .7535 -.0270 .7805 490 ---- ---- ---- ---- .8035 -.0270 .8305 495 ---- ---- ---- ---- .8535 -.0270 .8805 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0465 ---- ---- 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0265 .6700 345 ---- ---- ---- ---- .6465 +.0260 .6205 350 ---- ---- ---- ---- .5970 +.0260 .5710 355 ---- ---- ---- ---- .5480 +.0260 .5220 360 ---- .5085B .4730A .5085B .4990 +.0255 .4735 365 ---- ---- ---- ---- .4505 +.0250 .4255 370 ---- .4115B .3770A .4115B .4025 +.0240 .3785 375 ---- ---- ---- ---- .3555 +.0230 .3325 380 ---- .3185B .2860A .3185B .3095 +.0215 .2880 385 ---- ---- ---- ---- .2660 +.0200 .2460 390 ---- .2320B .2040A .2320B .2245 +.0175 .2070 395 ---- .1930B .1680A .1925B .1865 +.0150 .1715 400 ---- .1580B .1345A .1580B .1520 +.0120 .1400 405 ---- .1270B .1065A .1265B .1215 +.0100 .1115 410 ---- .1000B .0825A .0995B .0955 +.0080 .0875 415 ---- .0775B .0630A .0770B .0735 +.0060 .0675 420 ---- .0590B .0475A .0580B .0560 +.0040 .0520 425 ---- .0445B .0355A .0445B .0420 +.0020 .0400 430 ---- .0335B .0270A .0335B .0315 +.0010 .0305 435 ---- .0250B .0205A .0245B .0235 +.0005 .0230 440 ---- .0190B .0155A .0190B .0175 UNCH .0175 445 ---- .0140B .0120A .0140B .0130 -.0005 .0135 450 ---- ---- .0090A .0090A .0095 -.0010 .0105 455 ---- ---- .0075A .0075A .0070 -.0010 .0080 460 ---- ---- ---- ---- .0055 -.0005 .0060 465 ---- ---- ---- ---- .0040 -.0005 .0045 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- .0035A .0035A .0025 -.0015 .0040 360 ---- ---- .0045A .0045A .0035 -.0015 .0050 365 ---- ---- .0055A .0055A .0050 -.0020 .0070 370 ---- ---- .0075A .0075A .0070 -.0030 .0100 375 ---- ---- .0100A .0100A .0100 -.0035 .0135 380 ---- ---- .0140A .0140A .0140 -.0050 .0190 385 ---- ---- .0195A .0195A .0200 -.0070 .0270 390 ---- ---- .0275A .0275A .0285 -.0095 .0380 395 ---- ---- .0385A .0385A .0405 -.0120 .0525 400 ---- ---- .0530A .0530A .0555 -.0150 .0705 405 ---- ---- .0720A .0720A .0750 -.0170 .0920 410 ---- ---- .0950A .0950A .0990 -.0185 .1175 415 ---- ---- .1225A .1225A .1270 -.0210 .1480 420 ---- ---- .1550A .1550A .1595 -.0225 .1820 425 ---- ---- .1900A .1900A .1955 -.0245 .2200 430 ---- ---- .2285A .2285A .2345 -.0260 .2605 435 ---- ---- ---- ---- .2765 -.0265 .3030 440 ---- ---- .3130A .3130A .3205 -.0270 .3475 445 ---- ---- ---- ---- .3655 -.0275 .3930 450 ---- ---- .4040A .4040A .4120 -.0280 .4400 455 ---- ---- ---- ---- .4600 -.0275 .4875 460 ---- ---- ---- ---- .5080 -.0275 .5355 465 ---- ---- ---- ---- .5565 -.0275 .5840 470 ---- ---- .5970A .5970A .6055 -.0275 .6330 475 ---- ---- ---- ---- .6550 -.0275 .6825 480 ---- ---- ---- ---- .7045 -.0275 .7320 485 ---- ---- ---- ---- .7540 -.0275 .7815 490 ---- ---- ---- ---- .8040 -.0270 .8310 495 ---- ---- ---- ---- .8535 -.0275 .8810 500 ---- ---- ---- ---- .9035 -.0275 .9310 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0270 .6695 345 ---- ---- ---- ---- .6470 +.0270 .6200 350 ---- ---- ---- ---- .5970 +.0265 .5705 355 ---- ---- ---- ---- .5475 +.0265 .5210 360 ---- ---- ---- ---- .4980 +.0260 .4720 365 ---- ---- ---- ---- .4490 +.0255 .4235 370 ---- .4090B .3740A .4090B .4005 +.0250 .3755 375 ---- ---- ---- ---- .3520 +.0240 .3280 380 ---- .3140B .2805A .3140B .3050 +.0225 .2825 385 ---- ---- ---- ---- .2600 +.0210 .2390 390 ---- .2245B .1950A .2245B .2170 +.0190 .1980 395 ---- .1755B .1575A .1750B .1770 +.0155 .1615 400 ---- .1475B .1235A .1475B .1410 +.0120 .1290 405 ---- .1155B .0945A .1155B .1100 +.0100 .1000 410 ---- .0880B .0710A .0875B .0835 +.0075 .0760 415 ---- .0660B .0520A .0660B .0620 +.0055 .0565 420 ---- .0480B .0375A .0480B .0455 +.0035 .0420 2 2 425 ---- .0345B .0270A .0345B .0325 +.0015 .0310 430 ---- .0250B .0195A .0250B .0235 +.0010 .0225 435 ---- .0175B .0145A .0175B .0165 UNCH .0165 440 ---- .0125B .0105A .0125B .0120 UNCH .0120 445 ---- ---- .0080A .0080A .0085 -.0005 .0090 450 ---- ---- .0060A .0060A .0065 UNCH .0065 455 ---- ---- ---- ---- .0045 -.0005 .0050 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0010 .0035 365 ---- ---- .0040A .0040A .0035 -.0015 .0050 370 ---- ---- .0050A .0050A .0045 -.0020 .0065 375 ---- ---- .0070A .0070A .0065 -.0030 .0095 380 ---- ---- .0095A .0095A .0095 -.0040 .0135 385 ---- ---- .0135A .0135A .0140 -.0060 .0200 390 ---- ---- .0200A .0200A .0205 -.0085 .0290 395 ---- ---- .0295A .0295A .0305 -.0115 .0420 400 ---- ---- .0425A .0425A .0450 -.0145 .0595 405 ---- ---- .0605A .0605A .0635 -.0170 .0805 410 ---- ---- .0830A .0830A .0870 -.0190 .1060 415 ---- ---- .1105A .1105A .1155 -.0215 .1370 420 ---- ---- .1430A .1430A .1485 -.0240 .1725 425 ---- ---- .1795A .1795A .1860 -.0250 .2110 430 ---- ---- .2190A .2190A .2265 -.0260 .2525 435 ---- ---- ---- ---- .2695 -.0270 .2965 440 ---- ---- .3065A .3065A .3150 -.0270 .3420 445 ---- ---- ---- ---- .3615 -.0270 .3885 450 ---- ---- .4000A .4000A .4090 -.0270 .4360 455 ---- ---- ---- ---- .4575 -.0270 .4845 460 ---- ---- ---- ---- .5060 -.0275 .5335 465 ---- ---- ---- ---- .5555 -.0275 .5830 470 ---- ---- ---- ---- .6045 -.0275 .6320 475 ---- ---- ---- ---- .6540 -.0280 .6820 480 ---- ---- ---- ---- .7040 -.0275 .7315 485 ---- ---- ---- ---- .7535 -.0275 .7810 490 ---- ---- ---- ---- .8035 -.0275 .8310 495 ---- ---- ---- ---- .8535 -.0275 .8810 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0465 ---- ---- 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0265 .6700 345 ---- ---- ---- ---- .6470 +.0270 .6200 350 ---- ---- ---- ---- .5975 +.0265 .5710 355 ---- ---- ---- ---- .5480 +.0265 .5215 360 ---- .4915B .4720A .4915B .4985 +.0255 .4730 365 ---- ---- ---- ---- .4500 +.0255 .4245 370 ---- .4105B .3755A .4105B .4015 +.0245 .3770 375 ---- ---- ---- ---- .3540 +.0235 .3305 380 ---- .3160B .2840A .3160B .3080 +.0225 .2855 385 ---- ---- ---- ---- .2635 +.0205 .2430 390 ---- .2285B .2000A .2285B .2210 +.0180 .2030 395 ---- .1850B .1635A .1850B .1825 +.0150 .1675 400 ---- .1535B .1300A .1525B .1475 +.0120 .1355 405 ---- .1225B .1015A .1215B .1170 +.0100 .1070 410 ---- .0955B .0780A .0955B .0905 +.0075 .0830 415 ---- .0730B .0590A .0720B .0690 +.0055 .0635 420 ---- .0550B .0440A .0550B .0520 +.0035 .0485 425 ---- .0410B .0325A .0410B .0385 +.0020 .0365 10 430 ---- .0305B .0240A .0305B .0285 +.0010 .0275 435 ---- .0225B .0180A .0225B .0210 +.0005 .0205 10 10 440 ---- .0165B .0135A .0165B .0150 -.0005 .0155 10 445 ---- ---- .0100A .0100A .0110 -.0010 .0120 450 ---- ---- .0080A .0080A .0080 -.0010 .0090 455 ---- ---- .0065A .0065A .0060 -.0010 .0070 460 ---- ---- ---- ---- .0045 -.0005 .0050 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 30 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- .0040A .0040A .0030 -.0015 .0045 365 ---- ---- .0050A .0050A .0045 -.0015 .0060 370 ---- ---- .0065A .0065A .0060 -.0025 .0085 375 ---- ---- .0085A .0085A .0085 -.0035 .0120 380 ---- ---- .0120A .0120A .0120 -.0050 .0170 385 ---- ---- .0170A .0170A .0175 -.0065 .0240 390 ---- ---- .0245A .0245A .0250 -.0090 .0340 395 ---- ---- .0350A .0350A .0365 -.0115 .0480 400 ---- ---- .0490A .0490A .0515 -.0145 .0660 10 10 405 ---- ---- .0675A .0675A .0705 -.0170 .0875 410 ---- ---- .0905A .0905A .0940 -.0190 .1130 415 ---- ---- .1180A .1180A .1225 -.0210 .1435 420 ---- ---- .1495A .1495A .1555 -.0230 .1785 425 ---- ---- .1855A .1855A .1920 -.0245 .2165 430 ---- ---- .2245A .2245A .2315 -.0260 .2575 435 ---- ---- ---- ---- .2735 -.0270 .3005 440 ---- ---- .3100A .3100A .3180 -.0275 .3455 445 ---- ---- ---- ---- .3640 -.0275 .3915 450 ---- ---- .4020A .4020A .4110 -.0275 .4385 455 ---- ---- ---- ---- .4590 -.0275 .4865 460 ---- ---- ---- ---- .5075 -.0270 .5345 465 ---- ---- ---- ---- .5560 -.0275 .5835 470 ---- ---- ---- ---- .6055 -.0270 .6325 475 ---- ---- ---- ---- .6545 -.0275 .6820 480 ---- ---- ---- ---- .7045 -.0270 .7315 485 ---- ---- ---- ---- .7540 -.0275 .7815 490 ---- ---- ---- ---- .8035 -.0275 .8310 495 ---- ---- ---- ---- .8535 -.0275 .8810 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1420 +.0260 1.1160 300 ---- ---- ---- ---- 1.0920 +.0260 1.0660 305 ---- ---- ---- ---- 1.0420 +.0260 1.0160 310 ---- ---- ---- ---- .9920 +.0255 .9665 315 ---- ---- ---- ---- .9420 +.0255 .9165 320 ---- ---- ---- ---- .8920 +.0255 .8665 325 ---- ---- ---- ---- .8420 +.0255 .8165 330 ---- ---- ---- ---- .7920 +.0255 .7665 335 ---- ---- ---- ---- .7420 +.0255 .7165 340 ---- ---- ---- ---- .6920 +.0255 .6665 345 ---- ---- ---- ---- .6420 +.0255 .6165 350 ---- ---- ---- ---- .5920 +.0255 .5665 355 ---- ---- ---- ---- .5420 +.0255 .5165 360 ---- ---- ---- ---- .4920 +.0255 .4665 365 ---- ---- ---- ---- .4420 +.0255 .4165 370 ---- ---- ---- ---- .3920 +.0255 .3665 375 ---- ---- ---- ---- .3420 +.0255 .3165 380 ---- ---- ---- ---- .2920 +.0250 .2670 385 ---- ---- ---- ---- .2420 +.0240 .2180 390 ---- .2035B .1655A .2035B .1930 +.0230 .1700 395 ---- ---- ---- ---- .1450 +.0210 .1240 400 ---- .1085B .0775A .1085B .0995 +.0160 .0835 1 405 ---- .0680B .0450A .0680B .0605 +.0095 .0510 410 .0210 .0375B .0210 .0365B .0320 +.0035 4 .0285 2 415 .0140 .0190B .0105A .0165B .0140 -.0010 20 .0150 420 .0075 .0080B .0045A .0055A .0050 -.0020 28 .0070 1 13 425 .0025 .0025 .0025 .0025 .0020 -.0015 1 .0035 1 430 ---- ---- .0015A .0015A .0010 -.0010 1 .0020 7 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 11 445 ---- ---- ---- ---- .0005 UNCH .0005 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 54 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- ---- ---- .0005 -.0005 .0010 385 .0020 .0020 .0015A .0015A .0005 -.0015 1 .0020 1 2 390 ---- ---- .0025A .0025A .0015 -.0025 .0040 12 395 ---- ---- .0040A .0040A .0035 -.0045 .0080 1 11 400 ---- ---- .0080A .0080A .0080 -.0095 .0175 1 405 .0365 .0365 .0175A .0175A .0190 -.0160 50 .0350 1 6 410 ---- ---- .0365A .0365A .0405 -.0220 .0625 2 415 ---- ---- .0660A .0660A .0725 -.0265 .0990 1 420 ---- ---- .1055A .1055A .1135 -.0275 .1410 2 425 ---- ---- ---- ---- .1605 -.0270 .1875 1 430 ---- ---- .1995A .1995A .2090 -.0270 .2360 435 ---- ---- ---- ---- .2590 -.0260 .2850 440 ---- ---- ---- ---- .3090 -.0255 .3345 445 ---- ---- ---- ---- .3590 -.0255 .3845 450 ---- ---- ---- ---- .4090 -.0255 .4345 455 ---- ---- ---- ---- .4590 -.0255 .4845 460 ---- ---- ---- ---- .5090 -.0255 .5345 465 ---- ---- ---- ---- .5590 -.0255 .5845 470 ---- ---- ---- ---- .6090 -.0255 .6345 475 ---- ---- ---- ---- .6590 -.0255 .6845 480 ---- ---- ---- ---- .7090 -.0255 .7345 485 ---- ---- ---- ---- .7590 -.0255 .7845 490 ---- ---- ---- ---- .8090 -.0255 .8345 495 ---- ---- ---- ---- .8590 -.0255 .8845 500 ---- ---- ---- ---- .9090 -.0255 .9345 505 ---- ---- ---- ---- .9590 -.0250 .9840 510 ---- ---- ---- ---- 1.0090 -.0250 1.0340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 3 40 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0465 ---- ---- 310 ---- ---- ---- ---- .9965 ---- ---- 315 ---- ---- ---- ---- .9465 ---- ---- 320 ---- ---- ---- ---- .8965 ---- ---- 325 ---- ---- ---- ---- .8465 ---- ---- 330 ---- ---- ---- ---- .7965 ---- ---- 335 ---- ---- ---- ---- .7465 ---- ---- 340 ---- ---- ---- ---- .6965 ---- ---- 345 ---- ---- ---- ---- .6470 ---- ---- 350 ---- ---- ---- ---- .5975 ---- ---- 355 ---- ---- ---- ---- .5480 ---- ---- 360 ---- ---- ---- .4735A .4990 ---- ---- 365 ---- ---- ---- .4750A .4510 ---- ---- 370 ---- ---- ---- .3780A .4035 ---- ---- 375 ---- ---- ---- .3825A .3565 ---- ---- 380 ---- ---- ---- .2875A .3110 ---- ---- 385 ---- ---- ---- .2970A .2675 ---- ---- 390 ---- ---- ---- .2065A .2270 ---- ---- 395 ---- ---- ---- .1705A .1890 ---- ---- 400 ---- ---- ---- .1375A .1550 ---- ---- 405 ---- ---- ---- .1090A .1250 ---- ---- 410 ---- ---- ---- .0855A .0985 ---- ---- 415 ---- ---- ---- .0660A .0770 ---- ---- 420 ---- ---- ---- .0505A .0595 ---- ---- 425 ---- ---- ---- .0380A .0450 ---- ---- 430 ---- ---- ---- .0290A .0340 ---- ---- 435 ---- ---- ---- .0220A .0255 ---- ---- 440 ---- ---- ---- .0170A .0190 ---- ---- 445 ---- ---- ---- .0130A .0140 ---- ---- 450 ---- ---- ---- .0100A .0105 ---- ---- 455 ---- ---- ---- .0080A .0080 ---- ---- 460 ---- ---- ---- .0065A .0060 ---- ---- 465 ---- ---- ---- .0050A .0045 ---- ---- 470 ---- ---- ---- .0045A .0035 ---- ---- 475 ---- ---- ---- .0035A .0030 ---- ---- 480 ---- ---- ---- .0040A .0020 ---- ---- 485 ---- ---- ---- .0035A .0015 ---- ---- 490 ---- ---- ---- .0030A .0015 ---- ---- 495 ---- ---- ---- .0030A .0010 ---- ---- 500 ---- ---- ---- .0030A .0010 ---- ---- 505 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0020A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0005 ---- ---- 340 ---- ---- ---- .0030A .0010 ---- ---- 345 ---- ---- ---- .0030A .0010 ---- ---- 350 ---- ---- ---- .0035A .0020 ---- ---- 355 ---- ---- ---- .0040A .0025 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0060A .0055 ---- ---- 370 ---- ---- ---- .0080A .0080 ---- ---- 375 ---- ---- ---- .0110A .0110 ---- ---- 380 ---- ---- ---- .0150A .0155 ---- ---- 385 ---- ---- ---- .0210A .0220 ---- ---- 390 ---- ---- ---- .0295A .0310 ---- ---- 395 ---- ---- ---- .0410A .0430 ---- ---- 400 ---- ---- ---- .0560A .0585 ---- ---- 405 ---- ---- ---- .0750A .0785 ---- ---- 410 ---- ---- ---- .0980A .1020 ---- ---- 415 ---- ---- ---- .1255A .1305 ---- ---- 420 ---- ---- ---- .1575A .1625 ---- ---- 425 ---- ---- ---- .1925A .1985 ---- ---- 430 ---- ---- ---- .2310A .2370 ---- ---- 435 ---- ---- ---- .3300A .2785 ---- ---- 440 ---- ---- ---- .3150A .3220 ---- ---- 445 ---- ---- ---- .4180A .3670 ---- ---- 450 ---- ---- ---- .4055A .4130 ---- ---- 455 ---- ---- ---- .5110A .4605 ---- ---- 460 ---- ---- ---- ---- .5085 ---- ---- 465 ---- ---- ---- ---- .5570 ---- ---- 470 ---- ---- ---- .5975A .6060 ---- ---- 475 ---- ---- ---- ---- .6550 ---- ---- 480 ---- ---- ---- ---- .7045 ---- ---- 485 ---- ---- ---- ---- .7540 ---- ---- 490 ---- ---- ---- ---- .8040 ---- ---- 495 ---- ---- ---- ---- .8535 ---- ---- 500 ---- ---- ---- ---- .9035 ---- ---- 505 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1420 +.0255 1.1165 300 ---- ---- ---- ---- 1.0920 +.0255 1.0665 305 ---- ---- ---- ---- 1.0420 +.0255 1.0165 310 ---- ---- ---- ---- .9920 +.0255 .9665 315 ---- ---- ---- ---- .9420 +.0255 .9165 320 ---- ---- ---- ---- .8920 +.0255 .8665 325 ---- ---- ---- ---- .8420 +.0255 .8165 330 ---- ---- ---- ---- .7920 +.0255 .7665 335 ---- ---- ---- ---- .7420 +.0255 .7165 340 ---- ---- ---- ---- .6920 +.0255 .6665 345 ---- ---- ---- ---- .6420 +.0255 .6165 350 ---- ---- ---- ---- .5920 +.0255 .5665 355 ---- ---- ---- ---- .5420 +.0255 .5165 360 ---- ---- ---- ---- .4920 +.0255 .4665 365 ---- ---- ---- ---- .4420 +.0255 .4165 370 ---- ---- ---- ---- .3920 +.0255 .3665 375 ---- ---- ---- ---- .3420 +.0255 .3165 380 ---- ---- ---- ---- .2920 +.0255 .2665 385 ---- ---- ---- ---- .2420 +.0255 .2165 390 ---- .1680B ---- .1680B .1920 +.0250 .1670 395 ---- ---- ---- ---- .1420 +.0230 .1190 1 400 ---- .1030B .0680A .1030B .0930 +.0185 .0745 405 .0375 .0540B .0315A .0510B .0490 +.0100 3 .0390 9 410 .0200 .0245B .0100A .0140B .0180 +.0010 18 .0170 6 24 415 .0045 .0075B .0030A .0030A .0045 -.0015 40 .0060 10 420 ---- ---- .0015A .0015A .0010 -.0015 .0025 12 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 11 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 6 67 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 UNCH .0005 1 390 ---- ---- ---- ---- .0005 -.0005 .0010 10 395 ---- ---- .0010A .0010A .0005 -.0025 .0030 15 400 .0075 .0075 .0020A .0020A .0015 -.0070 1 .0085 5 15 405 .0160 .0160 .0065A .0065A .0075 -.0155 1 .0230 1 410 ---- ---- .0215A .0215A .0265 -.0245 .0510 1 2 415 ---- ---- .0610A .0610A .0630 -.0270 .0900 420 ---- ---- .0995A .0995A .1095 -.0270 .1365 425 ---- ---- ---- ---- .1585 -.0265 .1850 430 ---- ---- ---- ---- .2090 -.0255 .2345 435 ---- ---- ---- ---- .2590 -.0255 .2845 440 ---- ---- ---- ---- .3090 -.0255 .3345 445 ---- ---- ---- ---- .3590 -.0255 .3845 450 ---- ---- ---- ---- .4090 -.0255 .4345 455 ---- ---- ---- ---- .4590 -.0255 .4845 460 ---- ---- ---- ---- .5090 -.0255 .5345 465 ---- ---- ---- ---- .5590 -.0255 .5845 470 ---- ---- ---- ---- .6090 -.0255 .6345 475 ---- ---- ---- ---- .6590 -.0255 .6845 480 ---- ---- ---- ---- .7090 -.0255 .7345 485 ---- ---- ---- ---- .7590 -.0255 .7845 490 ---- ---- ---- ---- .8090 -.0255 .8345 495 ---- ---- ---- ---- .8590 -.0255 .8845 500 ---- ---- ---- ---- .9090 -.0255 .9345 505 ---- ---- ---- ---- .9590 -.0255 .9845 510 ---- ---- ---- ---- 1.0090 -.0255 1.0345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 46 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0270 .6695 345 ---- ---- ---- ---- .6465 +.0270 .6195 350 ---- ---- ---- ---- .5965 +.0270 .5695 355 ---- ---- ---- ---- .5465 +.0265 .5200 360 ---- ---- ---- ---- .4965 +.0265 .4700 365 ---- ---- ---- ---- .4470 +.0265 .4205 370 ---- ---- ---- ---- .3975 +.0260 .3715 375 ---- ---- ---- ---- .3480 +.0255 .3225 380 ---- .3085B .2730A .3085B .2990 +.0245 .2745 385 ---- ---- ---- ---- .2515 +.0240 .2275 390 ---- .2130B .1800A .2130B .2045 +.0215 .1830 395 ---- .1590B ---- .1590B .1600 +.0180 .1420 400 ---- .1275B .1015A .1275B .1200 +.0140 .1060 405 .0790 .0920B .0700A .0920B .0855 +.0100 1 .0755 25 410 ---- .0625B .0460A .0625B .0580 +.0065 .0515 415 ---- .0410B .0290A .0410B .0370 +.0030 .0340 420 ---- .0260B .0180A .0260B .0230 +.0005 .0225 425 ---- .0160B .0110A .0160B .0140 -.0005 .0145 4 430 ---- .0095B .0075A .0095B .0080 -.0010 .0090 435 ---- ---- .0050A .0050A .0050 -.0010 .0060 10 440 ---- ---- .0035A .0035A .0030 -.0010 .0040 445 ---- ---- .0025A .0025A .0020 -.0010 .0030 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0015 .0025 375 ---- ---- .0025A .0025A .0020 -.0015 .0035 380 ---- ---- .0035A .0035A .0030 -.0025 .0055 385 ---- ---- .0050A .0050A .0050 -.0035 .0085 10 390 ---- ---- .0080A .0080A .0080 -.0055 .0135 10 395 ---- ---- .0130A .0130A .0135 -.0090 .0225 400 ---- ---- .0220A .0220A .0235 -.0130 .0365 10 10 405 ---- ---- .0365A .0365A .0390 -.0170 .0560 410 ---- ---- .0575A .0575A .0615 -.0205 .0820 415 ---- ---- .0860A .0860A .0905 -.0240 .1145 420 ---- ---- .1205A .1205A .1265 -.0260 .1525 425 ---- ---- .1660A .1660A .1675 -.0270 .1945 430 ---- ---- .2035A .2035A .2115 -.0280 .2395 435 ---- ---- ---- ---- .2580 -.0280 .2860 440 ---- ---- .2970A .2970A .3060 -.0280 .3340 445 ---- ---- ---- ---- .3550 -.0280 .3830 450 ---- ---- ---- ---- .4045 -.0275 .4320 455 ---- ---- ---- ---- .4540 -.0275 .4815 460 ---- ---- ---- ---- .5035 -.0275 .5310 465 ---- ---- ---- ---- .5535 -.0275 .5810 470 ---- ---- ---- ---- .6035 -.0270 .6305 475 ---- ---- ---- ---- .6535 -.0270 .6805 480 ---- ---- ---- ---- .7035 -.0270 .7305 485 ---- ---- ---- ---- .7535 -.0270 .7805 490 ---- ---- ---- ---- .8035 -.0270 .8305 495 ---- ---- ---- ---- .8535 -.0270 .8805 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 30 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1415 +.0255 1.1160 300 ---- ---- ---- ---- 1.0915 +.0255 1.0660 305 ---- ---- ---- ---- 1.0415 +.0255 1.0160 310 ---- ---- ---- ---- .9915 +.0255 .9660 315 ---- ---- ---- ---- .9415 +.0255 .9160 320 ---- ---- ---- ---- .8915 +.0255 .8660 325 ---- ---- ---- ---- .8415 +.0255 .8160 330 ---- ---- ---- ---- .7915 +.0255 .7660 335 ---- ---- ---- ---- .7415 +.0255 .7160 340 ---- ---- ---- ---- .6915 +.0255 .6660 345 ---- ---- ---- ---- .6420 +.0260 .6160 350 ---- ---- ---- ---- .5920 +.0260 .5660 355 ---- ---- ---- ---- .5420 +.0255 .5165 360 ---- ---- ---- ---- .4920 +.0255 .4665 365 ---- ---- ---- ---- .4420 +.0255 .4165 370 ---- ---- ---- ---- .3920 +.0255 .3665 375 ---- ---- ---- ---- .3420 +.0250 .3170 380 ---- ---- ---- ---- .2920 +.0245 .2675 385 ---- ---- ---- ---- .2425 +.0235 .2190 390 ---- .2040B .1670A .2040B .1935 +.0220 .1715 395 ---- ---- ---- ---- .1465 +.0190 .1275 400 ---- .1115B .0815A .1115B .1030 +.0145 .0885 405 ---- .0720B .0495A .0720B .0655 +.0090 .0565 410 ---- .0430B .0270A .0430B .0375 +.0035 .0340 2 415 .0215 .0235B .0135A .0135A .0190 UNCH 5 .0190 420 .0085 .0115B .0065A .0085 .0085 -.0020 1 .0105 425 ---- ---- .0035A .0035A .0035 -.0020 .0055 430 ---- ---- .0020A .0020A .0015 -.0015 .0030 435 ---- ---- .0015A .0015A .0005 -.0015 .0020 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0005 -.0015 .0020 385 ---- ---- .0020A .0020A .0010 -.0020 .0030 390 ---- ---- .0030A .0030A .0025 -.0030 .0055 395 ---- ---- .0050A .0050A .0050 -.0065 .0115 400 ---- ---- .0105A .0105A .0115 -.0110 .0225 405 ---- ---- .0220A .0220A .0240 -.0165 .0405 410 ---- ---- .0420A .0420A .0460 -.0220 .0680 415 ---- ---- .0710A .0710A .0775 -.0255 .1030 420 ---- ---- .1090A .1090A .1170 -.0270 .1440 425 ---- ---- ---- ---- .1620 -.0275 .1895 430 ---- ---- .2005A .2005A .2100 -.0270 .2370 435 ---- ---- ---- ---- .2590 -.0265 .2855 440 ---- ---- ---- ---- .3090 -.0260 .3350 445 ---- ---- ---- ---- .3590 -.0255 .3845 450 ---- ---- ---- ---- .4090 -.0255 .4345 455 ---- ---- ---- ---- .4590 -.0255 .4845 460 ---- ---- ---- ---- .5090 -.0255 .5345 465 ---- ---- ---- ---- .5590 -.0250 .5840 470 ---- ---- ---- ---- .6090 -.0250 .6340 475 ---- ---- ---- ---- .6585 -.0255 .6840 480 ---- ---- ---- ---- .7085 -.0255 .7340 485 ---- ---- ---- ---- .7585 -.0255 .7840 490 ---- ---- ---- ---- .8085 -.0255 .8340 495 ---- ---- ---- ---- .8585 -.0255 .8840 500 ---- ---- ---- ---- .9085 -.0255 .9340 505 ---- ---- ---- ---- .9585 -.0255 .9840 510 ---- ---- ---- ---- 1.0085 -.0255 1.0340 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0270 .8695 325 ---- ---- ---- ---- .8465 +.0270 .8195 330 ---- ---- ---- ---- .7965 +.0270 .7695 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .6965 +.0270 .6695 345 ---- ---- ---- ---- .6465 +.0270 .6195 350 ---- ---- ---- ---- .5965 +.0270 .5695 355 ---- ---- ---- ---- .5465 +.0270 .5195 360 ---- ---- ---- ---- .4965 +.0270 .4695 365 ---- ---- ---- ---- .4470 +.0270 .4200 370 ---- ---- ---- ---- .3965 +.0265 .3700 375 ---- ---- ---- ---- .3470 +.0260 .3210 380 ---- .3015B .2715A .3015B .2975 +.0250 .2725 385 ---- ---- ---- ---- .2490 +.0245 .2245 390 ---- .2100B .1765A .2100B .2010 +.0225 .1785 395 ---- .1420B ---- .1395B .1550 +.0195 .1355 400 ---- .1205B .0940A .1205B .1130 +.0145 .0985 405 ---- .0835B .0615A .0835B .0770 +.0095 .0675 410 ---- .0545B .0380A .0545B .0490 +.0055 .0435 10 415 .0215 .0335B .0215 .0320B .0290 +.0020 5 .0270 3 3 420 ---- .0190B .0120A .0190B .0165 UNCH .0165 425 ---- .0105B .0070A .0105B .0085 -.0010 .0095 430 ---- ---- .0040A .0040A .0040 -.0015 .0055 435 ---- ---- .0025A .0025A .0020 -.0015 .0035 440 ---- ---- ---- ---- .0010 -.0010 .0020 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 5 3 13 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 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0005 .0015 380 ---- ---- .0020A .0020A .0015 -.0015 .0030 385 ---- ---- .0030A .0030A .0025 -.0030 .0055 390 ---- ---- .0050A .0050A .0045 -.0045 .0090 395 ---- ---- .0085A .0085A .0085 -.0080 .0165 400 ---- ---- .0155A .0155A .0165 -.0125 .0290 405 ---- ---- .0285A .0285A .0305 -.0175 .0480 410 ---- ---- .0490A .0490A .0525 -.0215 .0740 415 ---- ---- .0775A .0775A .0825 -.0250 .1075 420 ---- ---- .1130A .1130A .1200 -.0270 .1470 425 ---- ---- ---- ---- .1620 -.0280 .1900 430 ---- ---- .1995A .1995A .2075 -.0285 .2360 435 ---- ---- ---- ---- .2555 -.0280 .2835 440 ---- ---- .3025A .3025A .3045 -.0280 .3325 445 ---- ---- ---- ---- .3540 -.0275 .3815 450 ---- ---- ---- ---- .4040 -.0270 .4310 455 ---- ---- ---- ---- .4540 -.0270 .4810 460 ---- ---- ---- ---- .5035 -.0270 .5305 465 ---- ---- ---- ---- .5535 -.0270 .5805 470 ---- ---- ---- ---- .6035 -.0270 .6305 475 ---- ---- ---- ---- .6535 -.0270 .6805 480 ---- ---- ---- ---- .7035 -.0270 .7305 485 ---- ---- ---- ---- .7535 -.0270 .7805 490 ---- ---- ---- ---- .8035 -.0270 .8305 495 ---- ---- ---- ---- .8535 -.0270 .8805 500 ---- ---- ---- ---- .9035 -.0270 .9305 505 ---- ---- ---- ---- .9535 -.0270 .9805 510 ---- ---- ---- ---- 1.0035 -.0270 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8415 +.0255 3.8160 050 ---- ---- ---- ---- 3.5915 +.0255 3.5660 075 ---- ---- ---- ---- 3.3415 +.0255 3.3160 100 ---- ---- ---- ---- 3.0915 +.0255 3.0660 125 ---- ---- ---- ---- 2.8415 +.0255 2.8160 150 ---- ---- ---- ---- 2.5915 +.0255 2.5660 175 ---- ---- ---- ---- 2.3415 +.0255 2.3160 200 ---- ---- ---- ---- 2.0915 +.0255 2.0660 220 ---- ---- ---- ---- 1.8915 +.0255 1.8660 225 ---- ---- ---- ---- 1.8415 +.0255 1.8160 230 ---- ---- ---- ---- 1.7915 +.0255 1.7660 235 ---- ---- ---- ---- 1.7415 +.0255 1.7160 240 ---- ---- ---- ---- 1.6915 +.0255 1.6660 245 ---- ---- ---- ---- 1.6415 +.0255 1.6160 250 ---- ---- ---- ---- 1.5915 +.0255 1.5660 255 ---- ---- ---- ---- 1.5415 +.0255 1.5160 260 ---- ---- ---- ---- 1.4915 +.0255 1.4660 265 ---- ---- ---- ---- 1.4415 +.0255 1.4160 270 ---- ---- ---- ---- 1.3915 +.0255 1.3660 275 ---- ---- ---- ---- 1.3415 +.0255 1.3160 1 280 ---- ---- ---- ---- 1.2915 +.0255 1.2660 285 ---- ---- ---- ---- 1.2415 +.0255 1.2160 290 ---- ---- ---- ---- 1.1915 +.0255 1.1660 295 ---- ---- ---- ---- 1.1415 +.0255 1.1160 300 ---- ---- ---- ---- 1.0915 +.0255 1.0660 3 305 ---- ---- ---- ---- 1.0415 +.0255 1.0160 310 ---- ---- ---- ---- .9915 +.0255 .9660 315 ---- ---- ---- ---- .9415 +.0255 .9160 320 ---- ---- ---- ---- .8915 +.0255 .8660 325 ---- ---- ---- ---- .8415 +.0255 .8160 330 ---- ---- ---- ---- .7915 +.0255 .7660 335 ---- ---- ---- ---- .7415 +.0255 .7160 12 340 ---- ---- ---- ---- .6915 +.0255 .6660 345 ---- ---- ---- ---- .6415 +.0255 .6160 350 ---- ---- ---- ---- .5915 +.0255 .5660 110 355 ---- ---- ---- ---- .5420 +.0260 .5160 4 360 ---- ---- ---- ---- .4920 +.0255 .4665 364 ---- ---- ---- ---- .4520 +.0255 .4265 365 ---- ---- ---- ---- .4420 +.0255 .4165 4 366 ---- ---- ---- ---- .4320 +.0255 .4065 367 ---- ---- ---- ---- .4220 +.0255 .3965 368 ---- ---- ---- ---- .4120 +.0255 .3865 369 ---- ---- ---- ---- .4020 +.0250 .3770 370 ---- ---- ---- ---- .3920 +.0250 .3670 26 371 ---- ---- ---- ---- .3820 +.0250 .3570 372 ---- ---- ---- ---- .3720 +.0250 .3470 373 ---- ---- ---- ---- .3620 +.0250 .3370 374 ---- ---- ---- ---- .3525 +.0250 .3275 375 ---- ---- ---- ---- .3425 +.0250 .3175 28 376 ---- ---- ---- ---- .3325 +.0250 .3075 377 ---- ---- ---- ---- .3225 +.0245 .2980 378 ---- ---- ---- ---- .3125 +.0245 .2880 296 379 ---- ---- ---- ---- .3025 +.0245 .2780 380 ---- .2900B .2640A .2900B .2930 +.0245 .2685 185 381 ---- ---- ---- ---- .2830 +.0245 .2585 382 ---- ---- ---- ---- .2730 +.0240 .2490 383 ---- ---- ---- ---- .2630 +.0240 .2390 1 384 ---- ---- ---- ---- .2535 +.0240 .2295 1 385 ---- ---- ---- .2290B .2435 +.0235 4 .2200 68 386 ---- ---- ---- ---- .2335 +.0230 .2105 9 387 ---- ---- ---- ---- .2240 +.0230 .2010 6 388 ---- ---- ---- ---- .2140 +.0225 .1915 21 389 ---- ---- ---- ---- .2045 +.0220 .1825 1 390 ---- .2050B .1680A .2050B .1950 +.0220 .1730 55 391 ---- ---- ---- ---- .1855 +.0215 .1640 392 ---- ---- ---- ---- .1760 +.0205 .1555 3 393 ---- ---- ---- ---- .1665 +.0200 .1465 8 394 ---- ---- ---- ---- .1575 +.0195 .1380 48 395 ---- .1560B .1255A .1560B .1485 +.0185 .1300 55 396 ---- .1285B .1210A .1285B .1395 +.0175 .1220 54 397 ---- .1280B .1130A .1280B .1305 +.0165 .1140 2 398 ---- .1200B .1055A .1200B .1220 +.0155 .1065 215 399 ---- .1155B .0920A .1140B .1135 +.0145 .0990 15 400 .1035 .1145B .0850A .1145B .1055 +.0135 2 .0920 2 668 401 ---- .1000B .0780A .1000B .0975 +.0125 .0850 54 402 ---- .0945B .0715A .0945B .0900 +.0120 .0780 100 403 ---- .0910B .0650A .0910B .0825 +.0105 .0720 80 413 404 ---- .0835B .0585A .0835B .0755 +.0095 .0660 81 405 ---- .0765B .0530A .0765B .0690 +.0090 .0600 1 892 406 ---- .0700B .0475A .0700B .0630 +.0080 .0550 150 407 .0505 .0635B .0425A .0545B .0570 +.0070 2 .0500 232 172 408 .0535 .0575B .0380A .0560B .0515 +.0055 27 .0460 12 122 409 ---- .0525B .0335A .0525B .0465 +.0050 .0415 1 112 410 .0370 .0480B .0285 .0420B .0415 +.0035 240 .0380 166 424 411 ---- .0425B .0265A .0425B .0375 +.0030 .0345 170 412 .0305 .0375B .0235A .0375B .0335 +.0025 2 .0310 2 68 413 ---- .0335B .0210A .0335B .0295 +.0015 .0280 200 276 414 ---- .0295B .0185A .0295B .0260 +.0010 .0250 332 415 .0255 .0265B .0165A .0165A .0230 +.0005 316 .0225 205 432 416 ---- .0230B .0145A .0230B .0200 -.0005 .0205 41 417 ---- .0200B .0125A .0200B .0175 -.0005 .0180 21 418 ---- .0180B .0110A .0180B .0155 -.0010 .0165 61 419 ---- .0155B .0095A .0155B .0135 -.0010 .0145 41 420 .0120 .0140B .0085A .0140B .0115 -.0015 2 .0130 209 1199 421 ---- .0120B .0075A .0120B .0100 -.0015 .0115 21 422 ---- .0110B .0065A .0065A .0085 -.0020 .0105 212 423 ---- ---- .0060A .0060A .0075 -.0020 .0095 12 424 ---- ---- .0050A .0050A .0060 -.0025 .0085 23 425 ---- ---- .0045A .0045A .0055 -.0020 5 .0075 226 1512 426 ---- ---- .0040A .0040A .0045 -.0025 .0070 33 427 ---- ---- .0035A .0035A .0040 -.0020 .0060 51 428 ---- ---- .0030A .0030A .0035 -.0020 .0055 28 429 ---- ---- .0030A .0030A .0030 -.0020 .0050 105 430 .0040 .0040 .0025A .0025A .0025 -.0020 14 .0045 77 894 431 .0025 .0025 .0025 .0025 .0020 -.0020 1 .0040 1 58 432 ---- ---- .0020A .0020A .0015 -.0020 .0035 31 433 ---- ---- .0020A .0020A .0015 -.0015 .0030 56 434 ---- ---- .0020A .0020A .0010 -.0020 .0030 48 435 ---- ---- .0015A .0015A .0010 -.0015 .0025 376 436 ---- ---- .0015A .0015A .0010 -.0015 .0025 311 437 ---- ---- .0015A .0015A .0005 -.0015 .0020 269 438 ---- ---- .0015A .0015A .0005 -.0015 .0020 322 439 ---- ---- ---- ---- .0005 -.0010 .0015 110 440 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 545 441 ---- ---- ---- ---- .0005 -.0005 .0010 237 442 ---- ---- ---- ---- .0005 -.0005 .0010 6 232 443 ---- ---- ---- ---- .0005 -.0005 .0010 58 444 ---- ---- ---- ---- .0005 -.0005 .0010 10 26 445 ---- ---- ---- ---- .0005 UNCH .0005 61 446 ---- ---- ---- ---- .0005 UNCH .0005 26 447 ---- ---- ---- ---- .0005 UNCH .0005 10 448 ---- ---- ---- ---- .0005 UNCH .0005 244 450 ---- ---- ---- ---- .0005 UNCH .0005 5 3802 455 ---- ---- ---- ---- .0005 UNCH .0005 243 460 ---- ---- ---- ---- .0005 UNCH .0005 83 465 ---- ---- ---- ---- .0005 UNCH .0005 59 470 ---- ---- ---- ---- .0005 UNCH .0005 73 475 ---- ---- ---- ---- .0005 UNCH .0005 693 480 ---- ---- ---- ---- .0005 UNCH .0005 202 485 ---- ---- ---- ---- .0005 UNCH .0005 308 490 ---- ---- ---- ---- .0005 UNCH .0005 284 495 ---- ---- ---- ---- .0005 UNCH .0005 1003 500 ---- ---- ---- ---- .0005 UNCH .0005 2809 505 ---- ---- ---- ---- .0005 UNCH .0005 20 510 ---- ---- ---- ---- .0005 UNCH .0005 175 515 ---- ---- ---- ---- .0005 UNCH .0005 50 520 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8465 +.0270 3.8195 050 ---- ---- ---- ---- 3.5965 +.0270 3.5695 075 ---- ---- ---- ---- 3.3465 +.0270 3.3195 100 ---- ---- ---- ---- 3.0965 +.0270 3.0695 125 ---- ---- ---- ---- 2.8465 +.0270 2.8195 150 ---- ---- ---- ---- 2.5965 +.0270 2.5695 175 ---- ---- ---- ---- 2.3465 +.0270 2.3195 200 ---- ---- ---- ---- 2.0965 +.0270 2.0695 220 ---- ---- ---- ---- 1.8965 +.0270 1.8695 225 ---- ---- ---- ---- 1.8465 +.0270 1.8195 230 ---- ---- ---- ---- 1.7965 +.0270 1.7695 235 ---- ---- ---- ---- 1.7465 +.0270 1.7195 240 ---- ---- ---- ---- 1.6965 +.0270 1.6695 245 ---- ---- ---- ---- 1.6465 +.0270 1.6195 250 ---- ---- ---- ---- 1.5965 +.0270 1.5695 255 ---- ---- ---- ---- 1.5465 +.0270 1.5195 260 ---- ---- ---- ---- 1.4965 +.0270 1.4695 1 265 ---- ---- ---- ---- 1.4465 +.0270 1.4195 270 ---- ---- ---- ---- 1.3965 +.0270 1.3695 275 ---- ---- ---- ---- 1.3465 +.0270 1.3195 280 ---- ---- ---- ---- 1.2965 +.0270 1.2695 285 ---- ---- ---- ---- 1.2465 +.0270 1.2195 290 ---- ---- ---- ---- 1.1965 +.0270 1.1695 295 ---- ---- ---- ---- 1.1465 +.0270 1.1195 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0270 .9695 1 315 ---- ---- ---- ---- .9465 +.0270 .9195 320 ---- ---- ---- ---- .8965 +.0265 .8700 1 325 ---- ---- ---- ---- .8465 +.0265 .8200 42 330 ---- ---- ---- ---- .7970 +.0265 .7705 3 335 ---- ---- ---- ---- .7475 +.0265 .7210 340 ---- ---- ---- ---- .6980 +.0265 .6715 2 345 ---- ---- ---- ---- .6485 +.0260 .6225 350 ---- .6090B .5730A .6090B .5995 +.0255 .5740 4 355 ---- ---- ---- ---- .5510 +.0255 .5255 10 360 ---- .5120B .4770A .5120B .5030 +.0245 .4785 3 365 ---- ---- ---- ---- .4555 +.0235 .4320 11 366 ---- ---- ---- ---- .4465 +.0240 .4225 367 ---- ---- ---- ---- .4370 +.0235 .4135 368 ---- ---- ---- ---- .4280 +.0235 .4045 369 ---- ---- ---- ---- .4185 +.0230 .3955 370 ---- .4185B .3845A .4185B .4095 +.0230 .3865 14 371 ---- ---- ---- ---- .4005 +.0225 .3780 372 ---- ---- ---- ---- .3915 +.0225 .3690 373 ---- ---- ---- ---- .3825 +.0220 .3605 374 ---- ---- ---- ---- .3735 +.0220 .3515 2 375 ---- ---- ---- ---- .3645 +.0215 .3430 3 376 ---- ---- ---- ---- .3555 +.0210 .3345 377 ---- .3320B ---- ---- .3470 +.0210 .3260 378 ---- .3235B ---- .3200B .3385 +.0205 .3180 379 ---- .3140B ---- .3140B .3300 +.0205 .3095 1 380 ---- .3295B .2980A .3295B .3215 +.0200 .3015 10 381 ---- .2985B ---- .2960B .3130 +.0195 .2935 382 ---- .2975B ---- .2940B .3050 +.0195 .2855 383 ---- .2980B ---- .2955B .2965 +.0190 .2775 384 ---- .2910B ---- .2910B .2885 +.0190 .2695 385 ---- .2825B ---- .2790B .2805 +.0185 .2620 26 386 ---- .2735B ---- .2735B .2725 +.0180 .2545 387 ---- .2655B ---- .2655B .2650 +.0180 .2470 8 388 ---- .2575B .2355A .2575B .2575 +.0175 .2400 389 ---- .2510B .2285A .2470B .2495 +.0170 .2325 2 390 ---- .2485B .2210A .2485B .2420 +.0165 .2255 16 391 ---- .2390B .2145A .2390B .2350 +.0165 .2185 392 ---- .2335B .2070A .2335B .2275 +.0160 .2115 393 ---- .2265B .2005A .2265B .2205 +.0155 .2050 394 ---- .2195B .1935A .2195B .2135 +.0150 .1985 1 395 ---- .2120B .1870A .2120B .2065 +.0145 .1920 126 396 ---- .2055B .1810A .2055B .1995 +.0140 .1855 397 ---- .1995B .1745A .1995B .1930 +.0140 .1790 25 398 ---- .1925B .1680A .1925B .1865 +.0135 .1730 23 399 ---- .1860B .1620A .1860B .1800 +.0130 .1670 47 400 ---- .1800B .1565A .1800B .1740 +.0125 .1615 243 401 ---- .1735B .1505A .1730B .1675 +.0120 .1555 4 402 ---- .1675B .1450A .1675B .1615 +.0115 .1500 48 403 ---- .1615B .1395A .1615B .1560 +.0115 .1445 14 404 ---- .1560B .1340A .1560B .1500 +.0105 .1395 30 405 ---- .1505B .1290A .1505B .1445 +.0105 19 .1340 23 323 406 ---- .1445B .1240A .1445B .1390 +.0100 .1290 27 407 ---- .1395B .1190A .1395B .1340 +.0100 3 .1240 27 408 ---- .1340B .1145A .1340B .1290 +.0095 .1195 204 409 ---- .1290B .1100A .1290B .1240 +.0090 .1150 3 410 .1105 .1245B .1055A .1245B .1190 +.0085 14 .1105 2 274 411 .1015 .1190B .1010A .1125B .1145 +.0085 2 .1060 2 3 412 ---- .1145B .0970A .1145B .1100 +.0080 .1020 1 121 413 ---- .1100B .0930A .1100B .1055 +.0075 .0980 12 414 .0970 .1055B .0890A .0995B .1010 +.0070 1 .0940 36 415 ---- .1020B .0850A .1020B .0970 +.0065 .0905 5 706 416 ---- .0970B .0820A .0970B .0930 +.0065 .0865 1 417 ---- .0930B .0785A .0930B .0895 +.0065 .0830 8 418 ---- .0900B .0750A .0900B .0855 +.0055 .0800 2 419 ---- .0855B .0715A .0855B .0820 +.0055 .0765 12 420 ---- .0825B .0685A .0825B .0785 +.0050 3 .0735 4 1210 421 ---- .0785B .0655A .0785B .0750 +.0045 .0705 9 422 ---- .0750B .0625A .0750B .0720 +.0045 .0675 1 423 ---- .0720B .0600A .0720B .0690 +.0040 .0650 5 485 424 ---- .0690B .0575A .0690B .0660 +.0040 .0620 7 425 ---- .0660B .0550A .0660B .0630 +.0035 111 .0595 626 2337 426 ---- .0635B .0525A .0635B .0600 +.0030 .0570 5 427 ---- .0605B .0500A .0605B .0575 +.0030 .0545 17 428 ---- .0580B .0480A .0580B .0550 +.0025 .0525 15 429 .0475 .0555B .0460A .0555B .0525 +.0025 1 .0500 33 430 .0505 .0530B .0440A .0525B .0500 +.0020 21 .0480 33 184 431 ---- .0510B .0420A .0510B .0480 +.0020 .0460 1 11 432 ---- .0490B .0400A .0490B .0460 +.0020 .0440 6 8 433 ---- .0465B .0385A .0465B .0440 +.0020 .0420 7 434 ---- .0445B .0365A .0445B .0420 +.0015 .0405 435 .0360 .0425B .0350A .0420B .0400 +.0015 5 .0385 84 321 436 ---- .0410B .0335A .0410B .0380 +.0010 .0370 8 440 .0295 .0340B .0280A .0330B .0315 +.0005 1 .0310 37 451 445 ---- .0275B .0220A .0275B .0250 UNCH .0250 2 91 450 .0185 .0220B .0180A .0200A .0195 -.0005 127 .0200 863 2873 455 ---- .0175B .0145A .0175B .0155 -.0005 .0160 8 152 460 .0110 .0135B .0110 .0125B .0120 -.0010 5 .0130 830 465 ---- .0110B .0095A .0110B .0095 -.0010 .0105 251 470 ---- ---- .0075A .0075A .0075 -.0010 1 .0085 43 475 ---- ---- .0065A .0065A .0060 -.0010 .0070 2 3251 480 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 1005 485 ---- ---- .0045A .0045A .0040 -.0010 .0050 741 490 ---- ---- ---- ---- .0035 -.0005 .0040 387 495 ---- ---- ---- ---- .0030 -.0005 .0035 27 500 ---- ---- ---- ---- .0025 -.0005 .0030 2 1892 505 ---- ---- ---- ---- .0025 UNCH .0025 49 510 ---- ---- ---- ---- .0020 UNCH .0020 237 515 ---- ---- ---- ---- .0020 UNCH .0020 121 520 ---- ---- ---- ---- .0015 UNCH 1 .0015 67 525 ---- ---- ---- ---- .0015 UNCH .0015 1 691 530 ---- ---- ---- ---- .0015 +.0005 .0010 10 535 ---- ---- ---- ---- .0010 UNCH .0010 605 540 ---- ---- ---- ---- .0010 UNCH .0010 211 545 ---- ---- ---- ---- .0010 UNCH .0010 27 550 ---- ---- ---- ---- .0010 +.0005 .0005 1385 555 ---- ---- ---- ---- .0010 +.0005 .0005 23 560 ---- ---- ---- ---- .0010 +.0005 .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 3 570 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8465 +.0270 1 3.8195 050 ---- ---- ---- ---- 3.5965 +.0270 3.5695 075 ---- ---- ---- ---- 3.3465 +.0270 3.3195 100 ---- ---- ---- ---- 3.0965 +.0270 3.0695 125 ---- ---- ---- ---- 2.8465 +.0270 2.8195 150 ---- ---- ---- ---- 2.5965 +.0270 2.5695 175 ---- ---- ---- ---- 2.3465 +.0270 2.3195 200 ---- ---- ---- ---- 2.0965 +.0270 2.0695 220 ---- ---- ---- ---- 1.8965 +.0270 1.8695 225 ---- ---- ---- ---- 1.8465 +.0270 1.8195 230 ---- ---- ---- ---- 1.7965 +.0270 1.7695 235 ---- ---- ---- ---- 1.7465 +.0270 1.7195 240 ---- ---- ---- ---- 1.6965 +.0270 1.6695 245 ---- ---- ---- ---- 1.6465 +.0270 1.6195 250 ---- ---- ---- ---- 1.5965 +.0270 1.5695 255 ---- ---- ---- ---- 1.5465 +.0270 1.5195 260 ---- ---- ---- ---- 1.4965 +.0270 1.4695 265 ---- ---- ---- ---- 1.4465 +.0270 1.4195 270 ---- ---- ---- ---- 1.3965 +.0270 1.3695 275 ---- ---- ---- ---- 1.3465 +.0270 1.3195 280 ---- ---- ---- ---- 1.2965 +.0270 1.2695 285 ---- ---- ---- ---- 1.2465 +.0270 1.2195 290 ---- ---- ---- ---- 1.1965 +.0270 1.1695 1 295 ---- ---- ---- ---- 1.1465 +.0270 1.1195 300 ---- ---- ---- ---- 1.0965 +.0270 1.0695 1 305 ---- ---- ---- ---- 1.0465 +.0270 1.0195 310 ---- ---- ---- ---- .9965 +.0265 .9700 2 315 ---- ---- ---- ---- .9465 +.0260 .9205 320 ---- ---- ---- ---- .8970 +.0260 .8710 1 325 ---- ---- ---- ---- .8480 +.0260 .8220 330 ---- .8095B ---- .8095B .7990 +.0255 .7735 1 335 ---- ---- ---- ---- .7510 +.0255 .7255 340 ---- .7130B .6775A .7130B .7030 +.0250 .6780 7 345 ---- ---- ---- ---- .6560 +.0250 .6310 350 ---- .6185B .5840A .6185B .6090 +.0240 .5850 35 355 ---- ---- ---- ---- .5635 +.0230 .5405 2 360 ---- .5275B .4945A .5275B .5190 +.0225 .4965 9 365 ---- ---- ---- ---- .4755 +.0215 .4540 3 370 ---- .4415B .4105A .4415B .4330 +.0200 .4130 2 375 ---- .3940B ---- .3940B .3925 +.0185 .3740 1 378 ---- .3700B ---- .3695B .3690 +.0175 .3515 379 ---- .3620B ---- .3620B .3615 +.0175 .3440 380 ---- .3610B .3330A .3610B .3540 +.0175 .3365 26 381 ---- .3470B .3255A .3470B .3465 +.0170 .3295 1 382 ---- .3395B .3185A .3395B .3390 +.0165 .3225 1 383 ---- .3340B .3110A .3340B .3315 +.0160 .3155 384 ---- .3310B .3040A .3310B .3245 +.0160 .3085 385 ---- .3240B .2970A .3240B .3170 +.0155 .3015 9 386 ---- .3165B .2905A .3165B .3100 +.0150 .2950 387 ---- .3095B .2835A .3095B .3030 +.0150 .2880 388 ---- .3025B .2770A .3025B .2965 +.0150 .2815 389 ---- .2955B .2705A .2955B .2895 +.0140 .2755 390 ---- .2895B .2640A .2895B .2830 +.0140 .2690 14 391 ---- .2820B .2575A .2820B .2760 +.0135 .2625 10 392 ---- .2755B .2510A .2755B .2695 +.0130 .2565 393 ---- .2690B .2450A .2690B .2635 +.0130 .2505 394 ---- .2635B .2385A .2620B .2570 +.0125 .2445 1 1 395 ---- .2570B .2325A .2570B .2510 +.0125 .2385 5 396 ---- .2510B .2265A .2510B .2445 +.0120 .2325 397 ---- .2445B .2210A .2445B .2385 +.0120 .2265 398 ---- .2385B .2150A .2385B .2330 +.0125 .2205 27 399 ---- .2330B .2095A .2330B .2270 +.0120 .2150 400 ---- .2270B .2040A .2270B .2215 +.0120 .2095 692 401 ---- .2210B .1990A .2210B .2155 +.0115 .2040 402 ---- .2155B .1935A .2155B .2100 +.0110 .1990 403 ---- .2100B .1885A .2100B .2045 +.0105 .1940 11 404 ---- .2045B .1830A .2045B .1995 +.0105 .1890 11 405 ---- .1995B .1780A .1995B .1940 +.0100 .1840 789 406 ---- .1940B .1735A .1940B .1890 +.0100 .1790 407 ---- .1890B .1685A .1890B .1840 +.0095 .1745 408 .1700 .1840B .1640A .1835B .1790 +.0090 20 .1700 2 409 ---- .1790B .1595A .1790B .1740 +.0085 .1655 2 410 ---- .1745B .1550A .1745B .1695 +.0085 .1610 20 1080 411 ---- .1695B .1505A .1695B .1650 +.0085 .1565 412 ---- .1650B .1465A .1650B .1605 +.0080 .1525 84 413 ---- .1605B .1425A .1605B .1560 +.0080 .1480 414 .1550 .1560B .1380A .1500A .1515 +.0075 1 .1440 13 415 .1375 .1520B .1340A .1520B .1475 +.0075 1 .1400 11 65 416 ---- .1475B .1305A .1475B .1435 +.0075 .1360 417 ---- .1435B .1265A .1435B .1395 +.0070 .1325 418 ---- .1395B .1230A .1390B .1355 +.0070 .1285 419 ---- .1355B .1195A .1355B .1315 +.0065 .1250 420 .1295 .1320B .1160A .1320B .1275 +.0060 2 .1215 784 421 ---- .1280B .1125A .1280B .1240 +.0060 .1180 422 ---- .1240B .1090A .1240B .1205 +.0060 .1145 423 ---- .1205B .1055A .1205B .1170 +.0055 .1115 424 ---- .1170B .1025A .1170B .1135 +.0055 .1080 20 425 ---- .1140B .0995A .1140B .1100 +.0050 .1050 55 831 426 ---- .1105B .0965A .1105B .1070 +.0050 .1020 1 427 ---- .1070B .0935A .1070B .1035 +.0045 .0990 428 ---- .1040B .0910A .1040B .1005 +.0045 .0960 429 ---- .1010B .0880A .1010B .0975 +.0040 .0935 430 .0970 .0980B .0855A .0980B .0945 +.0040 100 .0905 400 555 431 ---- .0950B .0825A .0950B .0915 +.0035 .0880 432 ---- .0930B .0800A .0930B .0890 +.0035 .0855 435 ---- .0845B .0730A .0845B .0810 +.0030 .0780 22 203 440 .0635 .0720B .0625A .0625A .0695 +.0025 10 .0670 579 445 ---- .0620B .0535A .0620B .0590 +.0015 .0575 33 450 .0520 .0530B .0455A .0500A .0505 +.0015 7 .0490 1 1040 455 ---- .0450B .0390A .0450B .0430 +.0010 .0420 15 152 460 .0385 .0385 .0330A .0365 .0365 +.0005 8 .0360 13 465 ---- .0325B .0285A .0325B .0310 +.0005 .0305 233 470 ---- .0275B .0240A .0275B .0265 +.0005 .0260 303 475 ---- .0235B .0210A .0235B .0225 UNCH .0225 3 1029 480 ---- .0200B .0180A .0200B .0190 UNCH .0190 107 485 ---- .0170B .0150A .0170B .0160 -.0005 .0165 11 490 ---- .0145B .0130A .0145B .0135 -.0005 .0140 3 624 495 ---- ---- .0115A .0115A .0115 -.0010 .0125 10 500 ---- ---- .0100A .0100A .0100 -.0005 1 .0105 4 741 505 ---- ---- .0090A .0090A .0085 -.0010 .0095 1 510 ---- ---- .0075A .0075A .0075 -.0005 .0080 29 515 ---- ---- ---- ---- .0065 -.0005 .0070 10 520 ---- ---- ---- ---- .0055 -.0005 .0060 61 525 ---- ---- ---- ---- .0050 -.0005 .0055 7 530 ---- ---- ---- ---- .0045 -.0005 .0050 10 535 ---- ---- ---- ---- .0040 UNCH .0040 70 540 ---- ---- ---- ---- .0035 -.0005 .0040 5 545 ---- ---- ---- ---- .0030 -.0005 .0035 14 550 ---- ---- ---- ---- .0030 UNCH .0030 44 555 ---- ---- ---- ---- .0025 UNCH .0025 7 560 ---- ---- ---- ---- .0025 UNCH .0025 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 56 575 ---- ---- ---- ---- .0015 UNCH .0015 6 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8495 +.0270 3.8225 050 ---- ---- ---- ---- 3.5995 +.0270 3.5725 075 ---- ---- ---- ---- 3.3495 +.0270 3.3225 100 ---- ---- ---- ---- 3.0995 +.0270 3.0725 125 ---- ---- ---- ---- 2.8495 +.0270 2.8225 150 ---- ---- ---- ---- 2.5995 +.0270 2.5725 175 ---- ---- ---- ---- 2.3495 +.0270 2.3225 200 ---- ---- ---- ---- 2.0995 +.0270 2.0725 220 ---- ---- ---- ---- 1.8995 +.0270 1.8725 225 ---- ---- ---- ---- 1.8495 +.0270 1.8225 230 ---- ---- ---- ---- 1.7995 +.0270 1.7725 235 ---- ---- ---- ---- 1.7495 +.0270 1.7225 240 ---- ---- ---- ---- 1.6995 +.0270 1.6725 245 ---- ---- ---- ---- 1.6495 +.0270 1.6225 250 ---- ---- ---- ---- 1.5995 +.0270 1.5725 255 ---- ---- ---- ---- 1.5495 +.0270 1.5225 260 ---- ---- ---- ---- 1.4995 +.0270 1.4725 7 265 ---- ---- ---- ---- 1.4495 +.0270 1.4225 270 ---- ---- ---- ---- 1.3995 +.0270 1.3725 1 275 ---- ---- ---- ---- 1.3495 +.0270 1.3225 280 ---- ---- ---- ---- 1.2995 +.0270 1.2725 285 ---- ---- ---- ---- 1.2495 +.0270 1.2225 290 ---- ---- ---- ---- 1.1995 +.0270 1.1725 295 ---- ---- ---- ---- 1.1495 +.0265 1.1230 300 ---- ---- ---- ---- 1.1000 +.0270 1.0730 48 305 ---- ---- ---- ---- 1.0505 +.0265 1.0240 310 ---- ---- ---- ---- 1.0015 +.0265 .9750 4 315 ---- ---- ---- ---- .9525 +.0265 .9260 320 ---- .9125B ---- .9125B .9045 +.0265 .8780 325 ---- ---- ---- ---- .8565 +.0265 .8300 330 ---- .8170B ---- .8170B .8090 +.0260 .7830 335 ---- ---- ---- ---- .7620 +.0250 .7370 340 ---- .7235B ---- .7235B .7155 +.0240 .6915 345 ---- ---- ---- ---- .6700 +.0235 .6465 350 ---- .6335B .6025A .6335B .6255 +.0225 .6030 13 355 ---- ---- ---- ---- .5820 +.0215 .5605 360 ---- .5475B .5180A .5475B .5395 +.0205 .5190 10 365 ---- .5005B ---- .4970B .4990 +.0200 .4790 370 ---- .4665B .4390A .4665B .4595 +.0190 .4405 1 375 ---- .4210B .4020A .4210B .4215 +.0180 .4035 4 380 ---- .3915B .3665A .3915B .3855 +.0170 .3685 385 ---- .3565B .3330A .3565B .3510 +.0155 .3355 390 ---- .3235B .3010A .3235B .3185 +.0145 .3040 395 ---- .2925B .2715A .2925B .2880 +.0130 .2750 400 ---- .2640B .2440A .2640B .2595 +.0115 .2480 33 405 ---- .2370B .2180A .2370B .2330 +.0100 .2230 96 410 ---- .2130B .1950A .2130B .2090 +.0090 .2000 256 415 ---- .1905B .1740A .1905B .1865 +.0075 .1790 118 420 ---- .1700B .1550A .1700B .1660 +.0065 .1595 8 425 ---- .1510B .1375A .1510B .1475 +.0055 .1420 4 430 ---- .1340B .1215A .1340B .1310 +.0050 .1260 353 435 ---- .1190B .1075A .1190B .1155 +.0040 15 .1115 30 109 440 ---- .1050B .0950A .1050B .1020 +.0030 .0990 1086 445 ---- .0925B .0840A .0925B .0900 +.0025 .0875 10 450 ---- .0815B .0740A .0815B .0795 +.0025 .0770 10 135 455 ---- .0720B .0650A .0720B .0700 +.0020 .0680 460 ---- .0630B .0575A .0630B .0615 +.0015 .0600 2 465 ---- .0555B .0505A .0555B .0545 +.0020 .0525 10 470 ---- .0485B .0445A .0485B .0480 +.0015 .0465 1 351 475 ---- .0425B .0395A .0425B .0420 +.0010 15 .0410 30 100 480 ---- .0375B .0345A .0375B .0370 +.0010 .0360 68 485 ---- .0330B .0305A .0330B .0325 +.0005 .0320 490 ---- .0290B .0270A .0290B .0290 +.0010 .0280 1004 495 ---- ---- .0240A .0240A .0255 +.0005 .0250 4 500 ---- .0225B .0210A .0225B .0220 UNCH .0220 9 505 ---- ---- .0185A .0185A .0195 UNCH .0195 510 .0160 .0160 .0160 .0170B .0170 -.0005 2 .0175 4 515 ---- ---- .0150A .0150A .0155 UNCH .0155 2 520 ---- ---- .0135A .0135A .0135 -.0005 1 .0140 32 525 ---- ---- .0120A .0120A .0125 UNCH .0125 48 530 ---- ---- ---- ---- .0110 UNCH .0110 535 ---- ---- ---- ---- .0100 UNCH .0100 2 540 ---- ---- ---- ---- .0095 +.0005 .0090 545 ---- ---- .0080A .0080A .0085 UNCH .0085 4 550 ---- ---- ---- ---- .0080 +.0005 .0075 2 555 ---- ---- ---- ---- .0075 +.0005 .0070 1 560 ---- ---- ---- ---- .0070 +.0005 .0065 565 ---- ---- ---- ---- .0065 +.0005 .0060 570 ---- ---- ---- ---- .0060 +.0005 .0055 575 ---- ---- ---- ---- .0055 +.0005 .0050 580 ---- ---- ---- ---- .0055 +.0010 .0045 600 .0035 .0035 .0035 .0035 .0040 +.0005 1 .0035 1 625 ---- ---- ---- ---- .0035 +.0010 .0025 13 650 ---- ---- ---- ---- .0025 +.0005 .0020 675 ---- ---- ---- ---- .0025 +.0010 .0015 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0020 +.0010 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0270 3.8225 050 ---- ---- ---- ---- 3.5995 +.0270 3.5725 075 ---- ---- ---- ---- 3.3495 +.0270 3.3225 100 ---- ---- ---- ---- 3.0995 +.0270 3.0725 125 ---- ---- ---- ---- 2.8495 +.0270 2.8225 150 ---- ---- ---- ---- 2.5995 +.0270 2.5725 175 ---- ---- ---- ---- 2.3495 +.0270 2.3225 200 ---- ---- ---- ---- 2.0995 +.0270 2.0725 220 ---- ---- ---- ---- 1.8995 +.0270 1.8725 225 ---- ---- ---- ---- 1.8495 +.0270 1.8225 230 ---- ---- ---- ---- 1.7995 +.0270 1.7725 235 ---- ---- ---- ---- 1.7495 +.0270 1.7225 240 ---- ---- ---- ---- 1.6995 +.0270 1.6725 245 ---- ---- ---- ---- 1.6495 +.0270 1.6225 250 ---- ---- ---- ---- 1.5995 +.0270 1.5725 255 ---- ---- ---- ---- 1.5495 +.0270 1.5225 260 ---- ---- ---- ---- 1.4995 +.0270 1.4725 265 ---- ---- ---- ---- 1.4495 +.0270 1.4225 270 ---- ---- ---- ---- 1.3995 +.0270 1.3725 275 ---- ---- ---- ---- 1.3495 +.0270 1.3225 280 ---- ---- ---- ---- 1.2995 +.0270 1.2725 285 ---- ---- ---- ---- 1.2495 +.0265 1.2230 290 ---- ---- ---- ---- 1.1995 +.0265 1.1730 295 ---- ---- ---- ---- 1.1505 +.0265 1.1240 300 ---- ---- ---- ---- 1.1015 +.0265 1.0750 2 305 ---- ---- ---- ---- 1.0530 +.0265 1.0265 310 ---- 1.0130B ---- 1.0130B 1.0050 +.0265 .9785 315 ---- ---- ---- ---- .9575 +.0260 .9315 320 ---- .9180B ---- .9180B .9105 +.0260 .8845 325 ---- ---- ---- ---- .8640 +.0255 .8385 330 ---- .8255B ---- .8255B .8180 +.0245 .7935 335 ---- ---- ---- ---- .7730 +.0240 .7490 340 ---- .7360B ---- .7360B .7285 +.0230 .7055 345 ---- ---- ---- ---- .6855 +.0225 .6630 350 ---- .6505B ---- .6505B .6430 +.0215 .6215 355 ---- .5965B ---- .5950B .6020 +.0210 .5810 360 ---- .5685B .5410A .5685B .5620 +.0200 .5420 365 ---- .5240B ---- .5215B .5230 +.0185 .5045 370 ---- .4920B .4665A .4920B .4860 +.0180 .4680 375 ---- .4560B .4315A .4560B .4500 +.0165 .4335 380 ---- .4215B .3980A .4215B .4160 +.0155 .4005 385 ---- .3885B .3660A .3885B .3830 +.0140 .3690 6 390 ---- .3575B .3355A .3570B .3525 +.0135 .3390 66 395 ---- .3280B .3075A .3280B .3235 +.0125 .3110 10 400 ---- .3005B .2810A .3005B .2960 +.0115 .2845 27 405 ---- .2745B .2545A .2745B .2705 +.0110 .2595 38 410 .2500 .2505 .2310A .2460A .2465 +.0100 10 .2365 524 415 ---- .2280B .2105A .2280B .2245 +.0095 .2150 160 420 ---- .2070B .1910A .2070B .2040 +.0085 .1955 7 425 ---- .1880B .1735A .1880B .1850 +.0080 .1770 64 430 ---- .1705B .1570A .1705B .1675 +.0070 .1605 6 89 435 ---- .1540B .1420A .1540B .1515 +.0065 .1450 244 440 ---- .1395B .1280A .1395B .1370 +.0055 .1315 1094 445 ---- .1260B .1160A .1260B .1235 +.0050 .1185 3 450 .1065 .1140B .1045A .1045A .1115 +.0045 59 .1070 1126 455 ---- .1025B .0940A .1025B .1005 +.0040 .0965 100 460 ---- .0925B .0850A .0925B .0910 +.0035 .0875 240 465 ---- .0835B .0770A .0835B .0820 +.0035 .0785 19 470 ---- .0750B .0695A .0750B .0740 +.0030 25 .0710 6 33 475 ---- .0675B .0625A .0675B .0665 +.0025 .0640 77 480 ---- .0605B .0565A .0605B .0600 +.0025 .0575 1320 485 ---- .0545B .0510A .0545B .0545 +.0025 .0520 166 490 ---- .0490B .0460A .0490B .0490 +.0020 .0470 21 495 ---- .0440B .0415A .0440B .0445 +.0020 .0425 10 500 ---- .0395B .0375A .0395B .0400 +.0020 1 .0380 9 176 505 ---- .0355B .0340A .0355B .0360 +.0015 .0345 11 510 ---- .0320B .0305A .0320B .0325 +.0015 .0310 8 515 ---- .0290B ---- .0290B .0295 +.0015 .0280 56 520 ---- .0260B ---- .0260B .0270 +.0015 26 .0255 12 647 525 ---- .0235B ---- .0235B .0245 +.0015 .0230 60 530 ---- .0215B ---- .0215B .0220 +.0010 .0210 304 535 ---- .0195B ---- .0195B .0200 +.0010 .0190 50 540 ---- ---- ---- ---- .0185 +.0010 .0175 545 ---- ---- ---- ---- .0170 +.0010 .0160 10 550 ---- ---- ---- ---- .0155 +.0010 .0145 25 555 ---- ---- ---- ---- .0145 +.0010 .0135 560 ---- ---- ---- ---- .0130 +.0005 .0125 565 ---- ---- ---- ---- .0120 +.0005 .0115 10 570 ---- ---- ---- ---- .0110 +.0005 .0105 575 ---- ---- ---- ---- .0105 +.0005 .0100 70 580 ---- ---- ---- ---- .0095 +.0005 .0090 600 ---- ---- ---- ---- .0070 UNCH .0070 21 625 ---- ---- ---- ---- .0050 -.0005 .0055 650 ---- ---- ---- ---- .0040 -.0005 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0010 -.0010 .0020 825 ---- ---- ---- ---- .0010 -.0010 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8530 +.0285 3.8245 050 ---- ---- ---- ---- 3.6030 +.0285 3.5745 075 ---- ---- ---- ---- 3.3530 +.0285 3.3245 100 ---- ---- ---- ---- 3.1030 +.0285 3.0745 125 ---- ---- ---- ---- 2.8530 +.0285 2.8245 150 ---- ---- ---- ---- 2.6030 +.0285 2.5745 175 ---- ---- ---- ---- 2.3530 +.0285 2.3245 200 ---- ---- ---- ---- 2.1030 +.0285 2.0745 220 ---- ---- ---- ---- 1.9030 +.0285 1.8745 225 ---- ---- ---- ---- 1.8530 +.0285 1.8245 230 ---- ---- ---- ---- 1.8030 +.0285 1.7745 235 ---- ---- ---- ---- 1.7530 +.0285 1.7245 240 ---- ---- ---- ---- 1.7030 +.0285 1.6745 245 ---- ---- ---- ---- 1.6530 +.0285 1.6245 250 ---- ---- ---- ---- 1.6030 +.0285 1.5745 255 ---- ---- ---- ---- 1.5530 +.0285 1.5245 260 ---- ---- ---- ---- 1.5030 +.0285 1.4745 265 ---- ---- ---- ---- 1.4530 +.0285 1.4245 270 ---- ---- ---- ---- 1.4030 +.0285 1.3745 275 ---- ---- ---- ---- 1.3530 +.0280 1.3250 280 ---- ---- ---- ---- 1.3035 +.0280 1.2755 285 ---- ---- ---- ---- 1.2540 +.0280 1.2260 290 ---- ---- ---- ---- 1.2050 +.0280 1.1770 295 ---- ---- ---- ---- 1.1560 +.0275 1.1285 300 ---- 1.1140B ---- 1.1140B 1.1080 +.0275 1.0805 1 305 ---- ---- ---- ---- 1.0600 +.0270 1.0330 310 ---- 1.0190B ---- 1.0190B 1.0130 +.0270 .9860 315 ---- ---- ---- ---- .9660 +.0260 .9400 320 ---- .9265B ---- .9265B .9200 +.0260 .8940 325 ---- ---- ---- ---- .8750 +.0255 .8495 330 ---- .8365B ---- .8365B .8305 +.0250 .8055 335 ---- ---- ---- ---- .7865 +.0240 .7625 340 ---- .7500B ---- .7500B .7440 +.0235 .7205 7 345 ---- ---- ---- ---- .7025 +.0230 .6795 350 ---- .6670B ---- .6670B .6615 +.0220 .6395 4 355 ---- ---- ---- ---- .6220 +.0215 .6005 360 ---- .5885B ---- .5885B .5835 +.0205 .5630 365 ---- ---- ---- ---- .5465 +.0200 .5265 370 ---- .5150B .4915A .5150B .5105 +.0185 .4920 375 ---- .4800B .4580A .4800B .4765 +.0180 .4585 380 ---- .4465B .4255A .4465B .4435 +.0175 .4260 4 385 ---- .4150B .3935A .4150B .4120 +.0165 .3955 4 390 ---- .3855B .3640A .3845B .3820 +.0155 .3665 1 395 ---- .3570B .3365A .3570B .3540 +.0150 .3390 5 400 ---- .3300B .3105A .3300B .3270 +.0140 .3130 20 405 ---- .3045B .2860A .3045B .3015 +.0130 .2885 10 410 ---- .2805B .2635A .2805B .2780 +.0125 .2655 415 ---- .2580B .2420A .2580B .2555 +.0110 .2445 10 420 ---- .2370B .2220A .2370B .2345 +.0100 .2245 425 ---- .2175B .2035A .2175B .2150 +.0090 .2060 1 430 ---- .1995B .1865A .1995B .1975 +.0085 .1890 435 ---- .1830B .1710A .1825B .1805 +.0075 .1730 440 ---- .1675B .1565A .1670B .1655 +.0070 .1585 445 ---- .1530B .1430A .1530B .1515 +.0060 .1455 7 23 450 ---- .1400B .1305A .1400B .1385 +.0055 20 .1330 1 455 ---- .1280B .1195A .1280B .1270 +.0050 .1220 460 ---- .1170B .1090A .1170B .1160 +.0045 .1115 465 ---- .1070B .1000A .1070B .1060 +.0040 .1020 150 470 ---- .0980B .0915A .0980B .0970 +.0035 .0935 510 475 ---- .0895B .0835A .0895B .0890 +.0035 .0855 480 ---- .0815B .0765A .0815B .0810 +.0030 .0780 81 485 ---- .0745B .0700A .0745B .0740 +.0025 .0715 490 ---- .0680B .0640A .0680B .0680 +.0025 .0655 495 ---- .0620B .0585A .0620B .0620 +.0020 .0600 1 500 ---- .0570B .0540A .0570B .0565 +.0015 20 .0550 14 505 ---- .0520B .0500A .0520B .0520 +.0015 .0505 510 ---- .0475B .0455A .0475B .0475 +.0015 .0460 515 ---- .0435B .0420A .0435B .0440 +.0015 .0425 520 ---- .0400B .0385A .0400B .0405 +.0015 .0390 525 ---- .0365B .0355A .0365B .0370 +.0010 .0360 2 530 ---- .0335B ---- .0335B .0340 +.0010 .0330 535 ---- .0310B .0300A .0310B .0315 +.0010 .0305 540 ---- .0285B ---- .0285B .0290 +.0010 .0280 545 ---- ---- ---- ---- .0270 +.0010 .0260 550 ---- ---- ---- ---- .0250 +.0010 .0240 3 555 ---- ---- ---- ---- .0230 +.0010 .0220 560 ---- ---- ---- ---- .0210 +.0005 .0205 565 ---- ---- ---- ---- .0195 +.0005 .0190 570 ---- ---- ---- ---- .0180 UNCH .0180 575 ---- ---- ---- ---- .0170 +.0005 .0165 580 ---- ---- ---- ---- .0155 UNCH .0155 600 ---- ---- ---- ---- .0115 -.0005 .0120 625 ---- ---- ---- ---- .0080 -.0010 .0090 650 ---- ---- ---- ---- .0060 -.0010 .0070 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0035 -.0010 .0045 725 ---- ---- ---- ---- .0025 -.0010 .0035 750 ---- ---- ---- ---- .0020 -.0010 .0030 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0010 -.0010 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8530 +.0285 3.8245 050 ---- ---- ---- ---- 3.6030 +.0285 3.5745 075 ---- ---- ---- ---- 3.3530 +.0285 3.3245 100 ---- ---- ---- ---- 3.1030 +.0285 3.0745 125 ---- ---- ---- ---- 2.8530 +.0285 2.8245 150 ---- ---- ---- ---- 2.6030 +.0285 2.5745 175 ---- ---- ---- ---- 2.3530 +.0285 2.3245 200 ---- ---- ---- ---- 2.1030 +.0285 2.0745 220 ---- ---- ---- ---- 1.9030 +.0285 1.8745 225 ---- ---- ---- ---- 1.8530 +.0285 1.8245 230 ---- ---- ---- ---- 1.8030 +.0285 1.7745 235 ---- ---- ---- ---- 1.7530 +.0285 1.7245 240 ---- ---- ---- ---- 1.7030 +.0285 1.6745 245 ---- ---- ---- ---- 1.6530 +.0285 1.6245 250 ---- ---- ---- ---- 1.6030 +.0285 1.5745 255 ---- ---- ---- ---- 1.5530 +.0285 1.5245 260 ---- ---- ---- ---- 1.5030 +.0285 1.4745 265 ---- ---- ---- ---- 1.4530 +.0285 1.4245 270 ---- ---- ---- ---- 1.4030 +.0280 1.3750 2 275 ---- ---- ---- ---- 1.3535 +.0280 1.3255 280 ---- ---- ---- ---- 1.3040 +.0275 1.2765 8 285 ---- ---- ---- ---- 1.2555 +.0275 1.2280 290 ---- 1.2130B ---- 1.2130B 1.2075 +.0275 1.1800 295 ---- ---- ---- ---- 1.1595 +.0275 1.1320 300 ---- 1.1175B ---- 1.1175B 1.1125 +.0275 1.0850 305 ---- ---- ---- ---- 1.0660 +.0270 1.0390 310 ---- 1.0245B ---- 1.0245B 1.0195 +.0265 .9930 315 ---- ---- ---- ---- .9740 +.0255 .9485 320 ---- .9340B ---- .9340B .9295 +.0250 .9045 325 ---- ---- ---- ---- .8855 +.0240 .8615 330 ---- .8470B ---- .8470B .8420 +.0230 .8190 335 ---- ---- ---- ---- .7995 +.0220 .7775 340 ---- .7635B ---- .7635B .7585 +.0215 .7370 345 ---- ---- ---- ---- .7180 +.0205 .6975 350 ---- .6830B ---- .6830B .6785 +.0200 .6585 355 ---- ---- ---- ---- .6405 +.0195 .6210 360 ---- .6070B ---- .6070B .6035 +.0190 .5845 365 ---- .5675B ---- .5675B .5675 +.0185 .5490 370 ---- .5355B ---- .5355B .5330 +.0180 .5150 375 ---- .5020B ---- .5020B .5000 +.0180 .4820 380 ---- .4695B ---- .4695B .4685 +.0180 .4505 385 ---- .4415B .4195A .4400B .4380 +.0170 .4210 390 ---- .4125B .3915A .4125B .4090 +.0165 .3925 395 ---- .3845B .3645A .3845B .3815 +.0160 .3655 200 400 ---- .3580B .3390A .3580B .3555 +.0160 .3395 2 405 ---- .3330B .3150A .3330B .3305 +.0150 .3155 410 ---- .3095B .2920A .3095B .3070 +.0140 .2930 415 ---- .2870B .2710A .2870B .2845 +.0125 .2720 40 420 ---- .2660B .2510A .2655B .2635 +.0115 .2520 425 ---- .2465B .2325A .2465B .2440 +.0105 .2335 430 ---- .2280B .2150A .2275B .2260 +.0095 .2165 435 ---- .2110B .1985A .2105B .2090 +.0085 .2005 440 ---- .1950B .1835A .1950B .1935 +.0080 .1855 445 ---- .1805B .1695A .1800B .1790 +.0070 .1720 450 ---- .1665B .1565A .1665B .1655 +.0065 .1590 1 455 ---- .1540B .1450A .1540B .1530 +.0060 .1470 460 ---- .1420B .1340A .1420B .1410 +.0050 .1360 465 ---- .1315B .1235A .1310B .1305 +.0050 .1255 470 ---- .1215B .1145A .1210B .1205 +.0045 .1160 475 ---- .1120B .1055A .1115B .1110 +.0040 .1070 200 480 ---- .1035B .0980A .1035B .1030 +.0040 .0990 485 ---- .0955B .0905A .0955B .0950 +.0040 .0910 490 ---- .0885B ---- .0885B .0880 +.0040 .0840 1 495 ---- .0820B ---- .0820B .0815 +.0040 .0775 500 ---- .0760B ---- .0755B .0755 +.0035 .0720 1 505 ---- .0700B ---- .0700B .0700 +.0035 .0665 10 510 ---- .0650B ---- .0645B .0650 +.0035 .0615 515 ---- .0600B ---- .0600B .0600 +.0030 .0570 520 ---- .0560B ---- .0560B .0560 +.0030 .0530 32 525 ---- .0520B ---- .0520B .0520 +.0030 .0490 530 ---- .0480B ---- .0480B .0485 +.0030 .0455 25 535 ---- .0450B ---- .0450B .0450 +.0025 .0425 540 ---- .0415B ---- .0415B .0420 +.0025 .0395 2 545 ---- .0385B ---- .0385B .0390 +.0020 .0370 550 ---- .0360B ---- .0360B .0365 +.0020 .0345 2 555 ---- .0335B ---- .0335B .0340 +.0020 .0320 560 ---- .0315B ---- .0315B .0320 +.0020 .0300 2 565 ---- .0290B ---- .0290B .0300 +.0020 .0280 570 ---- .0275B ---- .0275B .0280 +.0015 .0265 575 ---- .0255B ---- .0255B .0265 +.0020 .0245 580 ---- .0240B ---- .0240B .0245 +.0015 .0230 600 ---- .0185B ---- .0185B .0195 +.0015 .0180 625 ---- ---- ---- ---- .0145 +.0010 .0135 650 ---- ---- ---- ---- .0110 +.0005 .0105 2 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 +.0005 .0065 1 725 ---- ---- ---- ---- .0055 UNCH .0055 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8530 +.0285 3.8245 050 ---- ---- ---- ---- 3.6030 +.0285 3.5745 075 ---- ---- ---- ---- 3.3530 +.0285 3.3245 100 ---- ---- ---- ---- 3.1030 +.0285 3.0745 125 ---- ---- ---- ---- 2.8530 +.0285 2.8245 150 ---- ---- ---- ---- 2.6030 +.0285 2.5745 175 ---- ---- ---- ---- 2.3530 +.0285 2.3245 200 ---- ---- ---- ---- 2.1030 +.0285 2.0745 1 220 ---- ---- ---- ---- 1.9030 +.0285 1.8745 225 ---- ---- ---- ---- 1.8530 +.0285 1.8245 230 ---- ---- ---- ---- 1.8030 +.0285 1.7745 235 ---- ---- ---- ---- 1.7530 +.0285 1.7245 240 ---- ---- ---- ---- 1.7030 +.0285 1.6745 245 ---- ---- ---- ---- 1.6530 +.0285 1.6245 250 ---- ---- ---- ---- 1.6030 +.0285 1.5745 255 ---- ---- ---- ---- 1.5530 +.0285 1.5245 260 ---- ---- ---- ---- 1.5030 +.0285 1.4745 265 ---- ---- ---- ---- 1.4530 +.0280 1.4250 270 ---- ---- ---- ---- 1.4035 +.0275 1.3760 275 ---- ---- ---- ---- 1.3545 +.0270 1.3275 280 ---- 1.3110B ---- 1.3110B 1.3065 +.0275 1.2790 285 ---- ---- ---- ---- 1.2585 +.0270 1.2315 290 ---- 1.2150B ---- 1.2150B 1.2110 +.0270 1.1840 295 ---- ---- ---- ---- 1.1640 +.0265 1.1375 300 ---- 1.1215B ---- 1.1215B 1.1175 +.0260 1.0915 305 ---- ---- ---- ---- 1.0720 +.0260 1.0460 310 ---- 1.0305B ---- 1.0305B 1.0265 +.0250 1.0015 315 ---- ---- ---- ---- .9820 +.0240 .9580 320 ---- .9425B ---- .9425B .9385 +.0235 .9150 325 ---- ---- ---- ---- .8955 +.0225 .8730 330 ---- .8575B ---- .8575B .8535 +.0220 .8315 335 ---- ---- ---- ---- .8120 +.0210 .7910 340 ---- .7760B ---- .7760B .7720 +.0205 .7515 345 ---- ---- ---- ---- .7330 +.0200 .7130 350 ---- .6980B ---- .6980B .6950 +.0195 .6755 5 355 ---- ---- ---- ---- .6580 +.0195 .6385 360 ---- .6240B ---- .6240B .6220 +.0190 .6030 365 ---- .5890B ---- .5890B .5875 +.0185 .5690 370 ---- .5550B ---- .5550B .5545 +.0190 .5355 375 ---- .5220B ---- .5220B .5220 +.0185 .5035 380 ---- .4905B ---- .4905B .4915 +.0185 .4730 385 ---- .4640B ---- .4640B .4615 +.0180 .4435 390 ---- .4355B ---- .4355B .4335 +.0180 .4155 10 395 ---- .4080B ---- .4080B .4060 +.0170 .3890 400 ---- .3820B ---- .3820B .3805 +.0170 .3635 3 405 ---- .3575B ---- .3575B .3560 +.0160 .3400 20 410 ---- .3340B ---- .3340B .3325 +.0150 .3175 50 415 ---- .3120B ---- .3120B .3105 +.0140 .2965 138 420 ---- .2910B ---- .2910B .2895 +.0125 .2770 8 425 ---- .2710B ---- .2710B .2700 +.0115 .2585 170 430 ---- .2525B ---- .2525B .2515 +.0105 .2410 435 ---- .2355B ---- .2355B .2340 +.0095 .2245 200 440 ---- .2190B .2090A .2190B .2180 +.0085 .2095 445 ---- .2035B .1945A .2035B .2030 +.0075 .1955 450 ---- .1895B .1810A .1895B .1890 +.0070 .1820 1093 455 ---- .1760B .1685A .1760B .1760 +.0065 .1695 460 ---- .1640B .1570A .1640B .1640 +.0060 .1580 76 465 ---- .1520B .1465A .1520B .1525 +.0050 .1475 409 470 ---- .1415B .1365A .1415B .1420 +.0045 .1375 154 475 ---- .1335B .1270A .1335B .1325 +.0045 .1280 181 480 ---- .1240B .1185A .1240B .1235 +.0040 1 .1195 1 17 485 ---- .1155B .1105A .1155B .1150 +.0035 .1115 137 490 ---- .1075B .1035A .1075B .1075 +.0035 .1040 1 495 ---- .1005B .0965A .1005B .1000 +.0030 .0970 10 500 ---- .0935B .0900A .0935B .0935 +.0030 1 .0905 1 441 505 ---- .0860B ---- .0860B .0870 +.0025 .0845 510 ---- .0800B ---- .0800B .0815 +.0025 .0790 515 ---- .0745B ---- .0745B .0760 +.0020 .0740 520 ---- .0695B ---- .0695B .0710 +.0020 .0690 525 ---- .0650B ---- .0650B .0665 +.0020 .0645 530 ---- ---- ---- ---- .0625 +.0020 1 .0605 6 535 ---- ---- ---- ---- .0585 +.0020 .0565 540 ---- ---- ---- ---- .0550 +.0020 .0530 545 ---- ---- ---- ---- .0515 +.0015 .0500 550 ---- ---- ---- ---- .0485 +.0015 1 .0470 21 555 ---- ---- ---- ---- .0455 +.0015 .0440 560 ---- ---- ---- ---- .0430 +.0015 .0415 565 ---- ---- ---- ---- .0405 +.0015 .0390 570 ---- ---- ---- ---- .0380 +.0015 .0365 575 ---- ---- ---- ---- .0360 +.0015 .0345 160 580 ---- ---- ---- ---- .0340 +.0015 .0325 10 600 ---- ---- ---- ---- .0270 +.0005 .0265 65 625 ---- ---- ---- ---- .0205 UNCH .0205 20 650 ---- ---- ---- ---- .0155 -.0010 .0165 20 675 ---- ---- ---- ---- .0125 -.0010 .0135 10 700 ---- ---- ---- ---- .0100 -.0015 .0115 3 725 ---- ---- ---- ---- .0085 -.0015 .0100 10 750 ---- ---- ---- ---- .0075 -.0015 .0090 775 ---- ---- ---- ---- .0065 -.0015 .0080 800 ---- ---- .0070A .0070A .0060 -.0015 .0075 103 825 ---- ---- .0065A .0065A .0060 -.0010 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 +.0295 3.8240 050 ---- ---- ---- ---- 3.6035 +.0295 3.5740 075 ---- ---- ---- ---- 3.3535 +.0295 3.3240 100 ---- ---- ---- ---- 3.1035 +.0295 3.0740 125 ---- ---- ---- ---- 2.8535 +.0295 2.8240 150 ---- ---- ---- ---- 2.6035 +.0295 2.5740 175 ---- ---- ---- ---- 2.3535 +.0295 2.3240 200 ---- ---- ---- ---- 2.1035 +.0295 2.0740 220 ---- ---- ---- ---- 1.9035 +.0295 1.8740 225 ---- ---- ---- ---- 1.8535 +.0295 1.8240 230 ---- ---- ---- ---- 1.8035 +.0295 1.7740 235 ---- ---- ---- ---- 1.7535 +.0295 1.7240 240 ---- ---- ---- ---- 1.7035 +.0295 1.6740 245 ---- ---- ---- ---- 1.6535 +.0295 1.6240 250 ---- ---- ---- ---- 1.6035 +.0295 1.5740 255 ---- ---- ---- ---- 1.5535 +.0295 1.5240 260 ---- ---- ---- ---- 1.5040 +.0295 1.4745 265 ---- ---- ---- ---- 1.4545 +.0290 1.4255 270 ---- ---- ---- ---- 1.4055 +.0285 1.3770 275 ---- ---- ---- ---- 1.3570 +.0285 1.3285 280 ---- 1.3110B ---- 1.3110B 1.3090 +.0280 1.2810 285 ---- ---- ---- ---- 1.2615 +.0280 1.2335 290 ---- 1.2165B ---- 1.2165B 1.2145 +.0275 1.1870 295 ---- ---- ---- ---- 1.1680 +.0270 1.1410 300 ---- 1.1245B ---- 1.1245B 1.1225 +.0270 1.0955 305 ---- ---- ---- ---- 1.0775 +.0265 1.0510 310 ---- 1.0350B ---- 1.0350B 1.0335 +.0260 1.0075 315 ---- ---- ---- ---- .9905 +.0260 .9645 320 ---- .9490B ---- .9490B .9480 +.0250 .9230 325 ---- ---- ---- ---- .9065 +.0245 .8820 330 ---- .8660B ---- .8660B .8660 +.0245 .8415 335 ---- ---- ---- ---- .8260 +.0235 .8025 340 ---- .7865B ---- .7865B .7870 +.0230 .7640 345 ---- ---- ---- ---- .7490 +.0225 .7265 350 ---- .7100B ---- .7100B .7120 +.0220 .6900 35 355 ---- ---- ---- ---- .6760 +.0220 .6540 360 ---- .6380B ---- .6380B .6410 +.0210 .6200 365 ---- .6040B ---- .6040B .6070 +.0205 .5865 370 ---- .5705B ---- .5705B .5740 +.0200 .5540 375 ---- .5385B ---- .5385B .5425 +.0195 .5230 380 ---- .5075B ---- .5075B .5120 +.0185 .4935 385 ---- .4780B ---- .4780B .4825 +.0180 .4645 390 ---- .4500B ---- .4500B .4550 +.0175 .4375 395 ---- .4230B ---- .4230B .4280 +.0165 .4115 400 ---- .3970B ---- .3970B .4030 +.0165 .3865 405 ---- .3730B ---- .3730B .3790 +.0160 .3630 410 ---- .3495B ---- .3495B .3560 +.0150 .3410 415 ---- .3280B ---- .3280B .3345 +.0145 .3200 420 ---- .3070B ---- .3070B .3140 +.0140 .3000 425 ---- .2880B ---- .2880B .2945 +.0130 .2815 430 ---- .2695B ---- .2695B .2765 +.0125 .2640 435 ---- .2525B ---- .2525B .2595 +.0120 .2475 440 ---- .2365B ---- .2365B .2435 +.0115 .2320 445 ---- .2215B ---- .2215B .2285 +.0110 .2175 450 ---- .2075B ---- .2075B .2140 +.0100 .2040 455 ---- .1940B ---- .1940B .2010 +.0095 .1915 460 ---- .1820B ---- .1820B .1885 +.0090 .1795 465 ---- .1705B ---- .1705B .1770 +.0090 .1680 470 ---- .1595B ---- .1595B .1660 +.0085 .1575 475 ---- .1490B ---- .1490B .1560 +.0080 .1480 480 ---- .1395B ---- .1395B .1465 +.0080 .1385 485 ---- .1305B ---- .1305B .1375 +.0075 .1300 1 490 ---- .1225B ---- .1225B .1290 +.0070 .1220 1 495 ---- ---- ---- ---- .1210 +.0065 .1145 1 500 ---- ---- ---- ---- .1135 +.0060 .1075 70 505 ---- ---- ---- ---- .1065 +.0060 .1005 510 ---- ---- ---- ---- .1000 +.0055 .0945 515 ---- ---- ---- ---- .0940 +.0055 .0885 520 ---- ---- ---- ---- .0880 +.0050 .0830 525 ---- ---- ---- ---- .0825 +.0045 .0780 530 ---- ---- ---- ---- .0775 +.0040 .0735 535 ---- ---- ---- ---- .0730 +.0040 .0690 540 ---- ---- ---- ---- .0685 +.0035 .0650 545 ---- ---- ---- ---- .0645 +.0035 .0610 550 ---- ---- ---- ---- .0605 +.0030 .0575 555 ---- ---- ---- ---- .0570 +.0030 .0540 560 ---- ---- ---- ---- .0540 +.0030 .0510 565 ---- ---- ---- ---- .0510 +.0030 .0480 570 ---- ---- ---- ---- .0480 +.0025 .0455 575 ---- ---- ---- ---- .0455 +.0025 .0430 600 ---- ---- ---- ---- .0345 +.0020 .0325 625 ---- ---- ---- ---- .0270 +.0020 .0250 650 ---- ---- ---- ---- .0210 +.0015 .0195 675 ---- ---- ---- ---- .0170 +.0015 .0155 700 ---- ---- ---- ---- .0135 +.0010 .0125 725 ---- ---- ---- ---- .0110 +.0005 .0105 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 UNCH .0055 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 +.0295 3.8240 050 ---- ---- ---- ---- 3.6035 +.0295 3.5740 075 ---- ---- ---- ---- 3.3535 +.0295 3.3240 100 ---- ---- ---- ---- 3.1035 +.0295 3.0740 125 ---- ---- ---- ---- 2.8535 +.0295 2.8240 150 ---- ---- ---- ---- 2.6035 +.0295 2.5740 175 ---- ---- ---- ---- 2.3535 +.0295 2.3240 200 ---- ---- ---- ---- 2.1035 +.0295 2.0740 220 ---- ---- ---- ---- 1.9035 +.0295 1.8740 225 ---- ---- ---- ---- 1.8535 +.0295 1.8240 230 ---- ---- ---- ---- 1.8035 +.0295 1.7740 235 ---- ---- ---- ---- 1.7535 +.0295 1.7240 240 ---- ---- ---- ---- 1.7035 +.0295 1.6740 245 ---- ---- ---- ---- 1.6535 +.0295 1.6240 250 ---- ---- ---- ---- 1.6035 +.0295 1.5740 255 ---- ---- ---- ---- 1.5535 +.0295 1.5240 260 ---- ---- ---- ---- 1.5035 +.0295 1.4740 265 ---- ---- ---- ---- 1.4535 +.0290 1.4245 270 ---- ---- ---- ---- 1.4040 +.0280 1.3760 275 ---- ---- ---- ---- 1.3550 +.0270 1.3280 280 ---- ---- ---- ---- 1.3070 +.0260 1.2810 285 ---- ---- ---- ---- 1.2600 +.0255 1.2345 290 ---- ---- ---- ---- 1.2130 +.0240 1.1890 295 ---- ---- ---- ---- 1.1675 +.0235 1.1440 300 ---- ---- ---- ---- 1.1225 +.0225 1.1000 305 ---- ---- ---- ---- 1.0785 +.0220 1.0565 310 ---- ---- ---- ---- 1.0350 +.0210 1.0140 315 ---- ---- ---- ---- .9925 +.0205 .9720 320 ---- ---- ---- ---- .9505 +.0195 .9310 325 ---- ---- ---- ---- .9100 +.0190 .8910 330 ---- ---- ---- ---- .8700 +.0180 .8520 335 ---- ---- ---- ---- .8310 +.0175 .8135 340 ---- ---- ---- ---- .7930 +.0165 .7765 345 ---- ---- ---- ---- .7555 +.0155 .7400 350 ---- ---- ---- ---- .7195 +.0150 .7045 355 ---- ---- ---- ---- .6845 +.0145 .6700 360 ---- ---- ---- ---- .6505 +.0140 .6365 365 ---- ---- ---- ---- .6170 +.0130 .6040 370 ---- ---- ---- ---- .5850 +.0120 .5730 375 ---- ---- ---- ---- .5540 +.0115 .5425 380 ---- ---- ---- ---- .5245 +.0110 .5135 385 ---- ---- ---- ---- .4955 +.0105 .4850 390 ---- ---- ---- ---- .4680 +.0100 .4580 395 ---- ---- ---- ---- .4415 +.0090 .4325 400 ---- ---- ---- ---- .4160 +.0085 .4075 405 ---- ---- ---- ---- .3920 +.0080 .3840 410 ---- ---- ---- ---- .3690 +.0075 .3615 415 ---- ---- ---- ---- .3470 +.0070 .3400 420 ---- ---- ---- ---- .3265 +.0065 .3200 425 ---- ---- ---- ---- .3070 +.0060 .3010 430 ---- ---- ---- ---- .2885 +.0060 .2825 435 ---- ---- ---- ---- .2710 +.0055 .2655 440 ---- ---- ---- ---- .2545 +.0055 .2490 445 ---- ---- ---- ---- .2390 +.0055 .2335 450 ---- ---- ---- ---- .2240 +.0050 .2190 455 ---- ---- ---- ---- .2105 +.0050 .2055 460 ---- ---- ---- ---- .1975 +.0050 .1925 465 ---- ---- ---- ---- .1855 +.0050 .1805 470 ---- ---- ---- ---- .1740 +.0050 .1690 475 ---- ---- ---- ---- .1635 +.0050 .1585 480 ---- ---- ---- ---- .1535 +.0055 .1480 485 ---- ---- ---- ---- .1440 +.0055 .1385 490 ---- ---- ---- ---- .1350 +.0055 .1295 495 ---- ---- ---- ---- .1265 +.0050 .1215 500 ---- ---- ---- ---- .1190 +.0055 .1135 505 ---- ---- ---- ---- .1115 +.0055 .1060 510 ---- ---- ---- ---- .1045 +.0055 .0990 515 ---- ---- ---- ---- .0980 +.0055 .0925 520 ---- ---- ---- ---- .0920 +.0055 .0865 525 ---- ---- ---- ---- .0865 +.0060 .0805 530 ---- ---- ---- ---- .0810 +.0060 .0750 535 ---- ---- ---- ---- .0760 +.0060 .0700 540 ---- ---- ---- ---- .0715 +.0060 .0655 545 ---- ---- ---- ---- .0670 +.0060 .0610 550 ---- ---- ---- ---- .0630 +.0060 .0570 555 ---- ---- ---- ---- .0590 +.0060 .0530 560 ---- ---- ---- ---- .0555 +.0060 .0495 565 ---- ---- ---- ---- .0520 +.0060 .0460 570 ---- ---- ---- ---- .0485 +.0055 .0430 575 ---- ---- ---- ---- .0460 +.0060 .0400 600 ---- ---- ---- ---- .0335 +.0055 .0280 625 ---- ---- ---- ---- .0245 +.0045 .0200 650 ---- ---- ---- ---- .0185 +.0045 .0140 675 ---- ---- ---- ---- .0135 +.0035 .0100 700 ---- ---- ---- ---- .0105 +.0035 .0070 725 ---- ---- ---- ---- .0080 +.0030 .0050 750 ---- ---- ---- ---- .0060 +.0025 .0035 775 ---- ---- ---- ---- .0045 +.0020 .0025 800 ---- ---- ---- ---- .0035 +.0015 .0020 825 ---- .0020B ---- .0020B .0030 +.0015 .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8535 +.0295 3.8240 050 ---- ---- ---- ---- 3.6035 +.0295 3.5740 075 ---- ---- ---- ---- 3.3535 +.0295 3.3240 100 ---- ---- ---- ---- 3.1035 +.0295 3.0740 125 ---- ---- ---- ---- 2.8535 +.0295 2.8240 150 ---- ---- ---- ---- 2.6035 +.0295 2.5740 175 ---- ---- ---- ---- 2.3535 +.0295 2.3240 200 ---- ---- ---- ---- 2.1035 +.0295 2.0740 220 ---- ---- ---- ---- 1.9035 +.0295 1.8740 225 ---- ---- ---- ---- 1.8535 +.0295 1.8240 230 ---- ---- ---- ---- 1.8035 +.0295 1.7740 235 ---- ---- ---- ---- 1.7535 +.0295 1.7240 240 ---- ---- ---- ---- 1.7035 +.0295 1.6740 245 ---- ---- ---- ---- 1.6535 +.0295 1.6240 250 ---- ---- ---- ---- 1.6035 +.0295 1.5740 255 ---- ---- ---- ---- 1.5535 +.0295 1.5240 260 ---- ---- ---- ---- 1.5035 +.0285 1.4750 265 ---- ---- ---- ---- 1.4540 +.0270 1.4270 270 ---- ---- ---- ---- 1.4050 +.0260 1.3790 275 ---- ---- ---- ---- 1.3570 +.0245 1.3325 280 ---- ---- ---- ---- 1.3095 +.0235 1.2860 285 ---- ---- ---- ---- 1.2630 +.0220 1.2410 290 ---- ---- ---- ---- 1.2175 +.0215 1.1960 295 ---- ---- ---- ---- 1.1725 +.0205 1.1520 300 ---- ---- ---- ---- 1.1285 +.0195 1.1090 305 ---- ---- ---- ---- 1.0850 +.0185 1.0665 310 ---- ---- ---- ---- 1.0425 +.0175 1.0250 315 ---- ---- ---- ---- 1.0010 +.0170 .9840 320 ---- ---- ---- ---- .9600 +.0160 .9440 325 ---- ---- ---- ---- .9205 +.0155 .9050 330 ---- ---- ---- ---- .8815 +.0150 .8665 335 ---- ---- ---- ---- .8435 +.0140 .8295 340 ---- ---- ---- ---- .8065 +.0140 .7925 345 ---- ---- ---- ---- .7705 +.0135 .7570 350 ---- ---- ---- ---- .7350 +.0125 .7225 355 ---- ---- ---- ---- .7010 +.0125 .6885 360 ---- ---- ---- ---- .6680 +.0120 .6560 365 ---- ---- ---- ---- .6355 +.0115 .6240 370 ---- ---- ---- ---- .6045 +.0115 .5930 375 ---- ---- ---- ---- .5745 +.0115 .5630 380 ---- ---- ---- ---- .5450 +.0105 .5345 385 ---- ---- ---- ---- .5170 +.0105 .5065 390 ---- ---- ---- ---- .4900 +.0100 .4800 395 ---- ---- ---- ---- .4640 +.0100 .4540 400 ---- ---- ---- ---- .4390 +.0095 .4295 405 ---- ---- ---- ---- .4155 +.0095 .4060 410 ---- ---- ---- ---- .3925 +.0085 .3840 415 ---- ---- ---- ---- .3710 +.0085 .3625 171 420 ---- ---- ---- ---- .3505 +.0080 .3425 425 ---- ---- ---- ---- .3305 +.0075 .3230 430 ---- ---- ---- ---- .3120 +.0070 .3050 435 ---- ---- ---- ---- .2945 +.0070 .2875 440 ---- ---- ---- ---- .2775 +.0065 .2710 445 ---- ---- ---- ---- .2615 +.0060 .2555 450 ---- ---- ---- ---- .2465 +.0055 .2410 455 ---- ---- ---- ---- .2325 +.0055 .2270 460 ---- ---- ---- ---- .2190 +.0050 .2140 465 ---- ---- ---- ---- .2065 +.0050 .2015 470 ---- ---- ---- ---- .1945 +.0045 .1900 475 ---- ---- ---- ---- .1830 +.0040 .1790 480 ---- ---- ---- ---- .1725 +.0040 .1685 485 ---- ---- ---- ---- .1625 +.0040 .1585 171 490 ---- ---- ---- ---- .1530 +.0035 .1495 495 ---- ---- ---- ---- .1440 +.0035 .1405 500 ---- ---- ---- ---- .1355 +.0035 .1320 505 ---- ---- ---- ---- .1275 +.0030 .1245 510 ---- ---- ---- ---- .1200 +.0030 .1170 515 ---- ---- ---- ---- .1130 +.0030 .1100 520 ---- ---- ---- ---- .1065 +.0030 .1035 525 ---- ---- ---- ---- .1000 +.0025 .0975 530 ---- ---- ---- ---- .0945 +.0030 .0915 535 ---- ---- ---- ---- .0885 +.0025 .0860 540 ---- ---- ---- ---- .0835 +.0025 .0810 545 ---- ---- ---- ---- .0785 +.0025 .0760 550 ---- ---- ---- ---- .0740 +.0025 .0715 555 ---- ---- ---- ---- .0695 +.0020 .0675 575 ---- ---- ---- ---- .0545 +.0020 .0525 600 ---- ---- ---- ---- .0405 +.0020 .0385 625 ---- ---- ---- ---- .0300 +.0015 .0285 650 ---- ---- ---- ---- .0225 +.0015 .0210 675 ---- ---- ---- ---- .0170 +.0015 .0155 700 ---- ---- ---- ---- .0125 +.0010 .0115 725 ---- ---- ---- ---- .0095 +.0005 .0090 750 ---- ---- ---- ---- .0075 +.0010 .0065 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0045 +.0005 .0040 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 +.0295 3.8210 050 ---- ---- ---- ---- 3.6005 +.0295 3.5710 075 ---- ---- ---- ---- 3.3505 +.0295 3.3210 100 ---- ---- ---- ---- 3.1005 +.0295 3.0710 125 ---- ---- ---- ---- 2.8505 +.0295 2.8210 150 ---- ---- ---- ---- 2.6005 +.0295 2.5710 175 ---- ---- ---- ---- 2.3505 +.0295 2.3210 200 ---- ---- ---- ---- 2.1005 +.0295 2.0710 225 ---- ---- ---- ---- 1.8505 +.0295 1.8210 230 ---- ---- ---- ---- 1.8005 +.0295 1.7710 235 ---- ---- ---- ---- 1.7505 +.0295 1.7210 240 ---- ---- ---- ---- 1.7005 +.0295 1.6710 245 ---- ---- ---- ---- 1.6505 +.0295 1.6210 250 ---- ---- ---- ---- 1.6005 +.0295 1.5710 255 ---- ---- ---- ---- 1.5505 +.0285 1.5220 260 ---- ---- ---- ---- 1.5005 +.0270 1.4735 265 ---- ---- ---- ---- 1.4515 +.0260 1.4255 270 ---- ---- ---- ---- 1.4035 +.0245 1.3790 275 ---- ---- ---- ---- 1.3560 +.0235 1.3325 280 ---- ---- ---- ---- 1.3095 +.0225 1.2870 285 ---- ---- ---- ---- 1.2640 +.0215 1.2425 290 ---- ---- ---- ---- 1.2190 +.0205 1.1985 295 ---- ---- ---- ---- 1.1750 +.0200 1.1550 300 ---- ---- ---- ---- 1.1315 +.0185 1.1130 305 ---- ---- ---- ---- 1.0890 +.0180 1.0710 310 ---- ---- ---- ---- 1.0475 +.0170 1.0305 315 ---- ---- ---- ---- 1.0070 +.0165 .9905 320 ---- ---- ---- ---- .9670 +.0160 .9510 325 ---- ---- ---- ---- .9280 +.0150 .9130 330 ---- ---- ---- ---- .8900 +.0145 .8755 335 ---- ---- ---- ---- .8530 +.0145 .8385 340 ---- ---- ---- ---- .8165 +.0135 .8030 345 ---- ---- ---- ---- .7810 +.0130 .7680 350 ---- ---- ---- ---- .7470 +.0130 .7340 355 ---- ---- ---- ---- .7135 +.0125 .7010 360 ---- ---- ---- ---- .6810 +.0120 .6690 365 ---- ---- ---- ---- .6495 +.0120 .6375 370 ---- ---- ---- ---- .6190 +.0115 .6075 375 ---- ---- ---- ---- .5895 +.0115 .5780 380 ---- ---- ---- ---- .5610 +.0110 .5500 385 ---- ---- ---- ---- .5335 +.0110 .5225 390 ---- ---- ---- ---- .5065 +.0100 .4965 395 ---- ---- ---- ---- .4810 +.0100 .4710 400 ---- ---- ---- ---- .4565 +.0095 .4470 405 ---- ---- ---- ---- .4330 +.0090 .4240 410 ---- ---- ---- ---- .4100 +.0080 .4020 415 ---- ---- ---- ---- .3885 +.0080 .3805 420 ---- ---- ---- ---- .3675 +.0070 .3605 425 ---- ---- ---- ---- .3480 +.0065 .3415 430 ---- ---- ---- ---- .3290 +.0060 .3230 435 ---- ---- ---- ---- .3110 +.0050 .3060 440 ---- ---- ---- ---- .2940 +.0045 .2895 445 ---- ---- ---- ---- .2775 +.0040 .2735 450 ---- ---- ---- ---- .2620 +.0030 .2590 455 ---- ---- ---- ---- .2475 +.0030 .2445 460 ---- ---- ---- ---- .2335 +.0020 .2315 465 ---- ---- ---- ---- .2200 +.0015 .2185 470 ---- ---- ---- ---- .2075 +.0005 .2070 475 ---- ---- ---- ---- .1955 UNCH .1955 480 ---- ---- ---- ---- .1840 -.0005 .1845 485 ---- ---- ---- ---- .1735 -.0010 .1745 490 ---- ---- ---- ---- .1635 -.0015 .1650 495 ---- ---- ---- ---- .1540 -.0020 .1560 500 ---- ---- ---- ---- .1450 -.0020 .1470 505 ---- ---- ---- ---- .1360 -.0030 .1390 510 ---- ---- ---- ---- .1280 -.0035 .1315 515 ---- ---- ---- ---- .1205 -.0035 .1240 520 ---- ---- ---- ---- .1130 -.0040 .1170 525 ---- ---- ---- ---- .1065 -.0040 .1105 530 ---- ---- ---- ---- .1000 -.0045 .1045 535 ---- ---- ---- ---- .0940 -.0045 .0985 540 ---- ---- ---- ---- .0880 -.0050 .0930 545 ---- ---- ---- ---- .0830 -.0045 .0875 550 ---- ---- ---- ---- .0775 -.0055 .0830 555 ---- ---- ---- ---- .0730 -.0050 .0780 575 ---- ---- ---- ---- .0565 -.0055 .0620 600 ---- ---- ---- ---- .0410 -.0055 .0465 625 ---- ---- ---- ---- .0295 -.0055 .0350 650 ---- ---- ---- ---- .0215 -.0050 .0265 675 ---- ---- ---- ---- .0155 -.0045 .0200 700 ---- ---- ---- ---- .0110 -.0040 .0150 725 ---- ---- ---- ---- .0080 -.0035 .0115 750 ---- ---- ---- ---- .0060 -.0030 .0090 775 ---- ---- ---- ---- .0040 -.0030 .0070 800 ---- ---- ---- ---- .0030 -.0025 .0055 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8505 +.0295 3.8210 050 ---- ---- ---- ---- 3.6005 +.0295 3.5710 075 ---- ---- ---- ---- 3.3505 +.0295 3.3210 100 ---- ---- ---- ---- 3.1005 +.0295 3.0710 125 ---- ---- ---- ---- 2.8505 +.0295 2.8210 150 ---- ---- ---- ---- 2.6005 +.0295 2.5710 175 ---- ---- ---- ---- 2.3505 +.0295 2.3210 200 ---- ---- ---- ---- 2.1005 +.0295 2.0710 225 ---- ---- ---- ---- 1.8505 +.0295 1.8210 230 ---- ---- ---- ---- 1.8005 +.0295 1.7710 235 ---- ---- ---- ---- 1.7505 +.0295 1.7210 240 ---- ---- ---- ---- 1.7005 +.0295 1.6710 245 ---- ---- ---- ---- 1.6505 +.0295 1.6210 250 ---- ---- ---- ---- 1.6005 +.0285 1.5720 255 ---- ---- ---- ---- 1.5505 +.0270 1.5235 260 ---- ---- ---- ---- 1.5015 +.0260 1.4755 265 ---- ---- ---- ---- 1.4535 +.0245 1.4290 270 ---- ---- ---- ---- 1.4060 +.0235 1.3825 275 ---- ---- ---- ---- 1.3595 +.0225 1.3370 280 ---- ---- ---- ---- 1.3135 +.0210 1.2925 285 ---- ---- ---- ---- 1.2685 +.0200 1.2485 290 ---- ---- ---- ---- 1.2245 +.0190 1.2055 295 ---- ---- ---- ---- 1.1810 +.0180 1.1630 300 ---- ---- ---- ---- 1.1390 +.0175 1.1215 305 ---- ---- ---- ---- 1.0970 +.0165 1.0805 310 ---- ---- ---- ---- 1.0565 +.0160 1.0405 315 ---- ---- ---- ---- 1.0165 +.0150 1.0015 320 ---- ---- ---- ---- .9775 +.0145 .9630 325 ---- ---- ---- ---- .9390 +.0135 .9255 330 ---- ---- ---- ---- .9020 +.0135 .8885 335 ---- ---- ---- ---- .8655 +.0130 .8525 340 ---- ---- ---- ---- .8300 +.0125 .8175 345 ---- ---- ---- ---- .7950 +.0115 .7835 350 ---- ---- ---- ---- .7615 +.0115 .7500 355 ---- ---- ---- ---- .7285 +.0110 .7175 360 ---- ---- ---- ---- .6970 +.0110 .6860 365 ---- ---- ---- ---- .6660 +.0105 .6555 370 ---- ---- ---- ---- .6360 +.0105 .6255 375 ---- ---- ---- ---- .6070 +.0105 .5965 380 ---- ---- ---- ---- .5790 +.0100 .5690 385 ---- ---- ---- ---- .5515 +.0095 .5420 390 ---- ---- ---- ---- .5255 +.0095 .5160 4 395 ---- ---- ---- ---- .5005 +.0095 .4910 400 ---- ---- ---- ---- .4760 +.0090 .4670 405 ---- ---- ---- ---- .4530 +.0090 .4440 410 ---- ---- ---- ---- .4305 +.0085 .4220 415 ---- ---- ---- ---- .4090 +.0080 .4010 420 ---- ---- ---- ---- .3885 +.0075 .3810 425 ---- ---- ---- ---- .3690 +.0070 .3620 430 ---- ---- ---- ---- .3505 +.0070 .3435 435 ---- ---- ---- ---- .3330 +.0070 .3260 440 ---- ---- ---- ---- .3160 +.0065 .3095 445 ---- ---- ---- ---- .3000 +.0060 .2940 450 ---- ---- ---- ---- .2845 +.0055 .2790 455 ---- ---- ---- ---- .2700 +.0055 .2645 460 ---- ---- ---- ---- .2560 +.0050 .2510 465 ---- ---- ---- ---- .2430 +.0050 .2380 470 ---- ---- ---- ---- .2305 +.0045 .2260 475 ---- ---- ---- ---- .2185 +.0045 .2140 480 ---- ---- ---- ---- .2075 +.0045 .2030 485 ---- ---- ---- ---- .1965 +.0040 .1925 490 ---- ---- ---- ---- .1865 +.0040 .1825 495 ---- ---- ---- ---- .1770 +.0035 .1735 500 ---- ---- ---- ---- .1680 +.0035 .1645 505 ---- ---- ---- ---- .1590 +.0030 .1560 510 ---- ---- ---- ---- .1510 +.0035 .1475 515 ---- ---- ---- ---- .1430 +.0030 .1400 520 ---- ---- ---- ---- .1360 +.0030 .1330 525 ---- ---- ---- ---- .1290 +.0030 .1260 550 ---- ---- ---- ---- .0990 +.0025 .0965 575 ---- ---- ---- ---- .0760 +.0025 .0735 600 ---- ---- ---- ---- .0585 +.0020 .0565 625 ---- ---- ---- ---- .0450 +.0015 .0435 650 ---- ---- ---- ---- .0350 +.0015 .0335 675 ---- ---- ---- ---- .0275 +.0015 .0260 700 ---- ---- ---- ---- .0215 +.0015 .0200 725 ---- ---- ---- ---- .0170 +.0015 .0155 750 ---- ---- ---- ---- .0135 +.0015 .0120 775 ---- ---- ---- ---- .0105 +.0010 .0095 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0295 3.8170 050 ---- ---- ---- ---- 3.5965 +.0295 3.5670 075 ---- ---- ---- ---- 3.3465 +.0295 3.3170 100 ---- ---- ---- ---- 3.0965 +.0295 3.0670 125 ---- ---- ---- ---- 2.8465 +.0295 2.8170 150 ---- ---- ---- ---- 2.5965 +.0295 2.5670 175 ---- ---- ---- ---- 2.3465 +.0295 2.3170 200 ---- ---- ---- ---- 2.0965 +.0295 2.0670 225 ---- ---- ---- ---- 1.8465 +.0295 1.8170 230 ---- ---- ---- ---- 1.7965 +.0295 1.7670 235 ---- ---- ---- ---- 1.7465 +.0295 1.7170 240 ---- ---- ---- ---- 1.6965 +.0295 1.6670 245 ---- ---- ---- ---- 1.6465 +.0290 1.6175 250 ---- ---- ---- ---- 1.5970 +.0280 1.5690 255 ---- ---- ---- ---- 1.5480 +.0265 1.5215 260 ---- ---- ---- ---- 1.5000 +.0255 1.4745 265 ---- ---- ---- ---- 1.4530 +.0250 1.4280 270 ---- ---- ---- ---- 1.4065 +.0235 1.3830 275 ---- ---- ---- ---- 1.3610 +.0230 1.3380 280 ---- ---- ---- ---- 1.3160 +.0215 1.2945 285 ---- ---- ---- ---- 1.2720 +.0210 1.2510 290 ---- ---- ---- ---- 1.2290 +.0200 1.2090 295 ---- ---- ---- ---- 1.1865 +.0190 1.1675 300 ---- ---- ---- ---- 1.1450 +.0185 1.1265 305 ---- ---- ---- ---- 1.1045 +.0180 1.0865 310 ---- ---- ---- ---- 1.0645 +.0170 1.0475 315 ---- ---- ---- ---- 1.0255 +.0165 1.0090 320 ---- ---- ---- ---- .9875 +.0160 .9715 325 ---- ---- ---- ---- .9500 +.0150 .9350 330 ---- ---- ---- ---- .9135 +.0145 .8990 335 ---- ---- ---- ---- .8775 +.0135 .8640 340 ---- ---- ---- ---- .8430 +.0130 .8300 345 ---- ---- ---- ---- .8090 +.0125 .7965 350 ---- ---- ---- ---- .7760 +.0120 .7640 355 ---- ---- ---- ---- .7435 +.0115 .7320 360 ---- ---- ---- ---- .7125 +.0110 .7015 365 ---- ---- ---- ---- .6820 +.0105 .6715 370 ---- ---- ---- ---- .6525 +.0100 .6425 375 ---- ---- ---- ---- .6240 +.0095 .6145 380 ---- ---- ---- ---- .5960 +.0090 .5870 385 ---- ---- ---- ---- .5690 +.0085 .5605 390 ---- ---- ---- ---- .5435 +.0080 .5355 395 ---- ---- ---- ---- .5185 +.0075 .5110 400 ---- ---- ---- ---- .4945 +.0075 .4870 405 ---- ---- ---- ---- .4715 +.0070 .4645 410 ---- ---- ---- ---- .4490 +.0060 .4430 415 ---- ---- ---- ---- .4280 +.0060 .4220 420 ---- ---- ---- ---- .4075 +.0055 .4020 425 ---- ---- ---- ---- .3880 +.0050 .3830 430 ---- ---- ---- ---- .3695 +.0050 .3645 435 ---- ---- ---- ---- .3520 +.0050 .3470 440 ---- ---- ---- ---- .3350 +.0045 .3305 445 ---- ---- ---- ---- .3190 +.0045 .3145 450 ---- ---- ---- ---- .3035 +.0045 .2990 455 ---- ---- ---- ---- .2890 +.0045 .2845 460 ---- ---- ---- ---- .2750 +.0040 .2710 465 ---- ---- ---- ---- .2620 +.0045 .2575 470 ---- ---- ---- ---- .2495 +.0045 .2450 475 ---- ---- ---- ---- .2375 +.0045 .2330 480 ---- ---- ---- ---- .2260 +.0040 .2220 485 ---- ---- ---- ---- .2150 +.0040 .2110 490 ---- ---- ---- ---- .2050 +.0045 .2005 495 ---- ---- ---- ---- .1950 +.0040 .1910 500 ---- ---- ---- ---- .1860 +.0045 .1815 505 ---- ---- ---- ---- .1770 +.0045 .1725 510 ---- ---- ---- ---- .1685 +.0045 .1640 515 ---- ---- ---- ---- .1605 +.0045 .1560 520 ---- ---- ---- ---- .1530 +.0050 .1480 525 ---- ---- ---- ---- .1460 +.0050 .1410 550 ---- ---- ---- ---- .1145 +.0055 .1090 575 ---- ---- ---- ---- .0905 +.0060 .0845 600 ---- ---- ---- ---- .0715 +.0060 .0655 625 ---- ---- ---- ---- .0565 +.0055 .0510 650 ---- ---- ---- ---- .0450 +.0055 .0395 675 ---- ---- ---- ---- .0365 +.0055 .0310 700 ---- ---- ---- ---- .0295 +.0055 .0240 725 ---- ---- ---- ---- .0235 +.0045 .0190 750 ---- ---- ---- ---- .0195 +.0045 .0150 775 ---- ---- ---- ---- .0160 +.0045 .0115 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0295 3.8170 050 ---- ---- ---- ---- 3.5965 +.0295 3.5670 075 ---- ---- ---- ---- 3.3465 +.0295 3.3170 100 ---- ---- ---- ---- 3.0965 +.0295 3.0670 125 ---- ---- ---- ---- 2.8465 +.0295 2.8170 150 ---- ---- ---- ---- 2.5965 +.0295 2.5670 175 ---- ---- ---- ---- 2.3465 +.0295 2.3170 200 ---- ---- ---- ---- 2.0965 +.0295 2.0670 225 ---- ---- ---- ---- 1.8465 +.0295 1.8170 230 ---- ---- ---- ---- 1.7965 +.0295 1.7670 235 ---- ---- ---- ---- 1.7465 +.0295 1.7170 240 ---- ---- ---- ---- 1.6965 +.0290 1.6675 245 ---- ---- ---- ---- 1.6465 +.0280 1.6185 250 ---- ---- ---- ---- 1.5975 +.0270 1.5705 255 ---- ---- ---- ---- 1.5490 +.0255 1.5235 260 ---- ---- ---- ---- 1.5015 +.0245 1.4770 265 ---- ---- ---- ---- 1.4550 +.0235 1.4315 270 ---- ---- ---- ---- 1.4095 +.0230 1.3865 275 ---- ---- ---- ---- 1.3645 +.0220 1.3425 280 ---- ---- ---- ---- 1.3200 +.0205 1.2995 285 ---- ---- ---- ---- 1.2770 +.0200 1.2570 290 ---- ---- ---- ---- 1.2345 +.0195 1.2150 295 ---- ---- ---- ---- 1.1925 +.0185 1.1740 300 ---- ---- ---- ---- 1.1520 +.0180 1.1340 305 ---- ---- ---- ---- 1.1120 +.0170 1.0950 310 ---- ---- ---- ---- 1.0725 +.0160 1.0565 315 ---- ---- ---- ---- 1.0345 +.0160 1.0185 320 ---- ---- ---- ---- .9970 +.0155 .9815 325 ---- ---- ---- ---- .9600 +.0145 .9455 330 ---- ---- ---- ---- .9245 +.0140 .9105 335 ---- ---- ---- ---- .8895 +.0135 .8760 340 ---- ---- ---- ---- .8550 +.0130 .8420 345 ---- ---- ---- ---- .8220 +.0125 .8095 350 ---- ---- ---- ---- .7895 +.0120 .7775 355 ---- ---- ---- ---- .7580 +.0120 .7460 360 ---- ---- ---- ---- .7275 +.0115 .7160 365 ---- ---- ---- ---- .6975 +.0110 .6865 370 ---- ---- ---- ---- .6685 +.0105 .6580 375 ---- ---- ---- ---- .6405 +.0105 .6300 380 ---- ---- ---- ---- .6130 +.0095 .6035 385 ---- ---- ---- ---- .5870 +.0095 .5775 390 ---- ---- ---- ---- .5615 +.0090 .5525 395 ---- ---- ---- ---- .5370 +.0090 .5280 400 ---- ---- ---- ---- .5130 +.0080 .5050 405 ---- ---- ---- ---- .4905 +.0080 .4825 410 ---- ---- ---- ---- .4685 +.0075 .4610 415 ---- ---- ---- ---- .4475 +.0070 .4405 420 ---- ---- ---- ---- .4275 +.0070 .4205 425 ---- ---- ---- ---- .4080 +.0065 .4015 430 ---- ---- ---- ---- .3895 +.0065 .3830 435 ---- ---- ---- ---- .3720 +.0065 .3655 440 ---- ---- ---- ---- .3550 +.0060 .3490 445 ---- ---- ---- ---- .3390 +.0060 .3330 450 ---- ---- ---- ---- .3235 +.0060 .3175 455 ---- ---- ---- ---- .3085 +.0055 .3030 460 ---- ---- ---- ---- .2945 +.0055 .2890 465 ---- ---- ---- ---- .2810 +.0055 .2755 470 ---- ---- ---- ---- .2685 +.0055 .2630 475 ---- ---- ---- ---- .2560 +.0050 .2510 480 ---- ---- ---- ---- .2445 +.0050 .2395 485 ---- ---- ---- ---- .2335 +.0055 .2280 490 ---- ---- ---- ---- .2230 +.0055 .2175 495 ---- ---- ---- ---- .2125 +.0050 .2075 500 ---- ---- ---- ---- .2030 +.0050 .1980 505 ---- ---- ---- ---- .1940 +.0050 .1890 510 ---- ---- ---- ---- .1850 +.0050 .1800 515 ---- ---- ---- ---- .1770 +.0050 .1720 520 ---- ---- ---- ---- .1690 +.0050 .1640 525 ---- ---- ---- ---- .1615 +.0055 .1560 550 ---- ---- ---- ---- .1285 +.0055 .1230 575 ---- ---- ---- ---- .1025 +.0055 .0970 600 ---- ---- ---- ---- .0820 +.0050 .0770 625 ---- ---- ---- ---- .0660 +.0055 .0605 650 ---- ---- ---- ---- .0530 +.0050 .0480 675 ---- ---- ---- ---- .0430 +.0045 .0385 700 ---- ---- ---- ---- .0350 +.0045 .0305 725 ---- ---- ---- ---- .0285 +.0040 .0245 750 ---- ---- ---- ---- .0235 +.0040 .0195 775 ---- ---- ---- ---- .0195 +.0035 .0160 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0295 3.8130 050 ---- ---- ---- ---- 3.5925 +.0295 3.5630 075 ---- ---- ---- ---- 3.3425 +.0295 3.3130 100 ---- ---- ---- ---- 3.0925 +.0295 3.0630 125 ---- ---- ---- ---- 2.8425 +.0295 2.8130 150 ---- ---- ---- ---- 2.5925 +.0295 2.5630 175 ---- ---- ---- ---- 2.3425 +.0295 2.3130 200 ---- ---- ---- ---- 2.0925 +.0295 2.0630 225 ---- ---- ---- ---- 1.8425 +.0295 1.8130 230 ---- ---- ---- ---- 1.7925 +.0295 1.7630 235 ---- ---- ---- ---- 1.7425 +.0295 1.7130 240 ---- ---- ---- ---- 1.6925 +.0280 1.6645 245 ---- ---- ---- ---- 1.6430 +.0270 1.6160 250 ---- ---- ---- ---- 1.5945 +.0255 1.5690 255 ---- ---- ---- ---- 1.5470 +.0245 1.5225 260 ---- ---- ---- ---- 1.5000 +.0230 1.4770 265 ---- ---- ---- ---- 1.4545 +.0225 1.4320 270 ---- ---- ---- ---- 1.4090 +.0210 1.3880 275 ---- ---- ---- ---- 1.3650 +.0205 1.3445 280 ---- ---- ---- ---- 1.3215 +.0195 1.3020 285 ---- ---- ---- ---- 1.2790 +.0185 1.2605 290 ---- ---- ---- ---- 1.2370 +.0175 1.2195 295 ---- ---- ---- ---- 1.1965 +.0170 1.1795 300 ---- ---- ---- ---- 1.1560 +.0160 1.1400 305 ---- ---- ---- ---- 1.1170 +.0155 1.1015 310 ---- ---- ---- ---- 1.0785 +.0150 1.0635 315 ---- ---- ---- ---- 1.0405 +.0140 1.0265 320 ---- ---- ---- ---- 1.0040 +.0135 .9905 325 ---- ---- ---- ---- .9680 +.0130 .9550 330 ---- ---- ---- ---- .9330 +.0130 .9200 335 ---- ---- ---- ---- .8985 +.0120 .8865 340 ---- ---- ---- ---- .8650 +.0115 .8535 345 ---- ---- ---- ---- .8325 +.0115 .8210 350 ---- ---- ---- ---- .8005 +.0110 .7895 355 ---- ---- ---- ---- .7695 +.0105 .7590 360 ---- ---- ---- ---- .7395 +.0105 .7290 365 ---- ---- ---- ---- .7100 +.0100 .7000 370 ---- ---- ---- ---- .6815 +.0095 .6720 375 ---- ---- ---- ---- .6540 +.0090 .6450 380 ---- ---- ---- ---- .6275 +.0090 .6185 385 ---- ---- ---- ---- .6015 +.0085 .5930 390 ---- ---- ---- ---- .5765 +.0085 .5680 395 ---- ---- ---- ---- .5525 +.0085 .5440 400 ---- ---- ---- ---- .5290 +.0080 .5210 405 ---- ---- ---- ---- .5065 +.0075 .4990 410 ---- ---- ---- ---- .4850 +.0075 .4775 415 ---- ---- ---- ---- .4640 +.0070 .4570 420 ---- ---- ---- ---- .4440 +.0070 .4370 425 ---- ---- ---- ---- .4250 +.0070 .4180 430 ---- ---- ---- ---- .4065 +.0065 .4000 435 ---- ---- ---- ---- .3890 +.0065 .3825 440 ---- ---- ---- ---- .3720 +.0060 .3660 445 ---- ---- ---- ---- .3560 +.0060 .3500 450 ---- ---- ---- ---- .3405 +.0060 .3345 455 ---- ---- ---- ---- .3255 +.0055 .3200 460 ---- ---- ---- ---- .3115 +.0060 .3055 465 ---- ---- ---- ---- .2980 +.0055 .2925 470 ---- ---- ---- ---- .2850 +.0055 .2795 475 ---- ---- ---- ---- .2725 +.0055 .2670 480 ---- ---- ---- ---- .2605 +.0050 .2555 485 ---- ---- ---- ---- .2495 +.0055 .2440 490 ---- ---- ---- ---- .2385 +.0050 .2335 495 ---- ---- ---- ---- .2285 +.0055 .2230 500 ---- ---- ---- ---- .2185 +.0050 .2135 505 ---- ---- ---- ---- .2090 +.0050 .2040 510 ---- ---- ---- ---- .2000 +.0050 .1950 515 ---- ---- ---- ---- .1915 +.0050 .1865 520 ---- ---- ---- ---- .1835 +.0050 .1785 525 ---- ---- ---- ---- .1755 +.0050 .1705 550 ---- ---- ---- ---- .1415 +.0050 .1365 575 ---- ---- ---- ---- .1140 +.0050 .1090 600 ---- ---- ---- ---- .0920 +.0050 .0870 625 ---- ---- ---- ---- .0750 +.0050 .0700 650 ---- ---- ---- ---- .0610 +.0045 .0565 675 ---- ---- ---- ---- .0500 +.0045 .0455 700 ---- ---- ---- ---- .0410 +.0045 .0365 725 ---- ---- ---- ---- .0340 +.0040 .0300 750 ---- ---- ---- ---- .0280 +.0035 .0245 775 ---- ---- ---- ---- .0235 +.0035 .0200 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0295 3.8130 050 ---- ---- ---- ---- 3.5925 +.0295 3.5630 075 ---- ---- ---- ---- 3.3425 +.0295 3.3130 100 ---- ---- ---- ---- 3.0925 +.0295 3.0630 125 ---- ---- ---- ---- 2.8425 +.0295 2.8130 150 ---- ---- ---- ---- 2.5925 +.0295 2.5630 175 ---- ---- ---- ---- 2.3425 +.0295 2.3130 200 ---- ---- ---- ---- 2.0925 +.0295 2.0630 225 ---- ---- ---- ---- 1.8425 +.0295 1.8130 230 ---- ---- ---- ---- 1.7925 +.0295 1.7630 235 ---- ---- ---- ---- 1.7425 +.0285 1.7140 240 ---- ---- ---- ---- 1.6930 +.0275 1.6655 245 ---- ---- ---- ---- 1.6440 +.0255 1.6185 250 ---- ---- ---- ---- 1.5960 +.0245 1.5715 255 ---- ---- ---- ---- 1.5495 +.0235 1.5260 260 ---- ---- ---- ---- 1.5030 +.0220 1.4810 265 ---- ---- ---- ---- 1.4580 +.0215 1.4365 270 ---- ---- ---- ---- 1.4135 +.0200 1.3935 275 ---- ---- ---- ---- 1.3700 +.0195 1.3505 280 ---- ---- ---- ---- 1.3275 +.0185 1.3090 285 ---- ---- ---- ---- 1.2855 +.0175 1.2680 290 ---- ---- ---- ---- 1.2445 +.0170 1.2275 295 ---- ---- ---- ---- 1.2040 +.0160 1.1880 300 ---- ---- ---- ---- 1.1645 +.0155 1.1490 305 ---- ---- ---- ---- 1.1260 +.0150 1.1110 310 ---- ---- ---- ---- 1.0880 +.0140 1.0740 315 ---- ---- ---- ---- 1.0510 +.0135 1.0375 320 ---- ---- ---- ---- 1.0145 +.0125 1.0020 325 ---- ---- ---- ---- .9795 +.0125 .9670 330 ---- ---- ---- ---- .9450 +.0120 .9330 335 ---- ---- ---- ---- .9110 +.0115 .8995 340 ---- ---- ---- ---- .8780 +.0110 .8670 345 ---- ---- ---- ---- .8460 +.0105 .8355 350 ---- ---- ---- ---- .8145 +.0100 .8045 355 ---- ---- ---- ---- .7840 +.0100 .7740 360 ---- ---- ---- ---- .7545 +.0100 .7445 365 ---- ---- ---- ---- .7255 +.0095 .7160 370 ---- ---- ---- ---- .6975 +.0090 .6885 375 ---- ---- ---- ---- .6700 +.0085 .6615 380 ---- ---- ---- ---- .6440 +.0090 .6350 385 ---- ---- ---- ---- .6180 +.0080 .6100 390 ---- ---- ---- ---- .5935 +.0080 .5855 395 ---- ---- ---- ---- .5695 +.0080 .5615 400 ---- ---- ---- ---- .5465 +.0080 .5385 405 ---- ---- ---- ---- .5240 +.0075 .5165 410 ---- ---- ---- ---- .5025 +.0070 .4955 415 ---- ---- ---- ---- .4820 +.0070 .4750 420 ---- ---- ---- ---- .4620 +.0070 .4550 425 ---- ---- ---- ---- .4430 +.0065 .4365 430 ---- ---- ---- ---- .4245 +.0065 .4180 435 ---- ---- ---- ---- .4070 +.0065 .4005 440 ---- ---- ---- ---- .3900 +.0060 .3840 445 ---- ---- ---- ---- .3740 +.0060 .3680 450 ---- ---- ---- ---- .3585 +.0060 .3525 455 ---- ---- ---- ---- .3435 +.0060 .3375 460 ---- ---- ---- ---- .3295 +.0060 .3235 465 ---- ---- ---- ---- .3155 +.0055 .3100 470 ---- ---- ---- ---- .3025 +.0055 .2970 475 ---- ---- ---- ---- .2900 +.0055 .2845 480 ---- ---- ---- ---- .2780 +.0055 .2725 485 ---- ---- ---- ---- .2665 +.0055 .2610 490 ---- ---- ---- ---- .2560 +.0060 .2500 495 ---- ---- ---- ---- .2455 +.0060 .2395 500 ---- ---- ---- ---- .2355 +.0060 .2295 505 ---- ---- ---- ---- .2255 +.0055 .2200 510 ---- ---- ---- ---- .2165 +.0055 .2110 515 ---- ---- ---- ---- .2080 +.0060 .2020 520 ---- ---- ---- ---- .1995 +.0060 .1935 525 ---- ---- ---- ---- .1915 +.0060 .1855 550 ---- ---- ---- ---- .1560 +.0060 .1500 575 ---- ---- ---- ---- .1275 +.0060 .1215 600 ---- ---- ---- ---- .1040 +.0055 .0985 625 ---- ---- ---- ---- .0855 +.0055 .0800 650 ---- ---- ---- ---- .0705 +.0055 .0650 675 ---- ---- ---- ---- .0585 +.0055 .0530 700 ---- ---- ---- ---- .0490 +.0055 .0435 725 ---- ---- ---- ---- .0410 +.0050 .0360 750 ---- ---- ---- ---- .0345 +.0050 .0295 775 ---- ---- ---- ---- .0290 +.0045 .0245 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8345 +.0290 3.8055 050 ---- ---- ---- ---- 3.5845 +.0290 3.5555 075 ---- ---- ---- ---- 3.3345 +.0290 3.3055 100 ---- ---- ---- ---- 3.0845 +.0290 3.0555 125 ---- ---- ---- ---- 2.8345 +.0290 2.8055 150 ---- ---- ---- ---- 2.5845 +.0290 2.5555 175 ---- ---- ---- ---- 2.3345 +.0290 2.3055 200 ---- ---- ---- ---- 2.0845 +.0290 2.0555 225 ---- ---- ---- ---- 1.8345 +.0290 1.8055 250 ---- ---- ---- ---- 1.5910 +.0225 1.5685 260 ---- ---- ---- ---- 1.4995 +.0200 1.4795 265 ---- ---- ---- ---- 1.4550 +.0190 1.4360 270 ---- ---- ---- ---- 1.4115 +.0180 1.3935 275 ---- ---- ---- ---- 1.3685 +.0170 1.3515 280 ---- ---- ---- ---- 1.3265 +.0165 1.3100 285 ---- ---- ---- ---- 1.2855 +.0155 1.2700 290 ---- ---- ---- ---- 1.2450 +.0150 1.2300 295 ---- ---- ---- ---- 1.2055 +.0140 1.1915 300 ---- ---- ---- ---- 1.1670 +.0140 1.1530 305 ---- ---- ---- ---- 1.1290 +.0130 1.1160 310 ---- ---- ---- ---- 1.0915 +.0125 1.0790 315 ---- ---- ---- ---- 1.0550 +.0115 1.0435 320 ---- ---- ---- ---- 1.0195 +.0115 1.0080 325 ---- ---- ---- ---- .9850 +.0115 .9735 330 ---- ---- ---- ---- .9510 +.0110 .9400 335 ---- ---- ---- ---- .9175 +.0105 .9070 340 ---- ---- ---- ---- .8855 +.0105 .8750 345 ---- ---- ---- ---- .8535 +.0100 .8435 350 ---- ---- ---- ---- .8230 +.0100 .8130 355 ---- ---- ---- ---- .7930 +.0100 .7830 360 ---- ---- ---- ---- .7635 +.0095 .7540 365 ---- ---- ---- ---- .7350 +.0090 .7260 370 ---- ---- ---- ---- .7075 +.0090 .6985 375 ---- ---- ---- ---- .6805 +.0090 .6715 380 ---- ---- ---- ---- .6545 +.0090 .6455 385 ---- ---- ---- ---- .6290 +.0085 .6205 390 ---- ---- ---- ---- .6045 +.0085 .5960 395 ---- ---- ---- ---- .5805 +.0080 .5725 400 ---- ---- ---- ---- .5575 +.0075 .5500 405 ---- ---- ---- ---- .5350 +.0070 .5280 410 ---- ---- ---- ---- .5135 +.0065 .5070 415 ---- ---- ---- ---- .4930 +.0065 .4865 420 ---- ---- ---- ---- .4730 +.0060 .4670 425 ---- ---- ---- ---- .4535 +.0055 .4480 430 ---- ---- ---- ---- .4350 +.0050 .4300 435 ---- ---- ---- ---- .4170 +.0040 .4130 440 ---- ---- ---- ---- .4000 +.0040 .3960 445 ---- ---- ---- ---- .3830 +.0030 .3800 450 ---- ---- ---- ---- .3675 +.0025 .3650 455 ---- ---- ---- ---- .3520 +.0020 .3500 460 ---- ---- ---- ---- .3370 +.0010 .3360 465 ---- ---- ---- ---- .3230 +.0005 .3225 470 ---- ---- ---- ---- .3095 UNCH .3095 475 ---- ---- ---- ---- .2965 -.0010 .2975 480 ---- ---- ---- ---- .2840 -.0015 .2855 485 ---- ---- ---- ---- .2720 -.0020 .2740 490 ---- ---- ---- ---- .2605 -.0030 .2635 495 ---- ---- ---- ---- .2495 -.0035 .2530 500 ---- ---- ---- ---- .2390 -.0040 .2430 505 ---- ---- ---- ---- .2290 -.0045 .2335 510 ---- ---- ---- ---- .2190 -.0050 .2240 515 ---- ---- ---- ---- .2100 -.0055 .2155 520 ---- ---- ---- ---- .2010 -.0060 .2070 525 ---- ---- ---- ---- .1925 -.0065 .1990 550 ---- ---- ---- ---- .1550 -.0080 .1630 575 ---- ---- ---- ---- .1245 -.0095 .1340 600 ---- ---- ---- ---- .1000 -.0105 .1105 625 ---- ---- ---- ---- .0805 -.0105 .0910 650 ---- ---- ---- ---- .0650 -.0105 .0755 675 ---- ---- ---- ---- .0520 -.0110 .0630 700 ---- ---- ---- ---- .0420 -.0105 .0525 725 ---- ---- ---- ---- .0340 -.0100 .0440 750 ---- ---- ---- ---- .0275 -.0095 .0370 775 ---- ---- ---- ---- .0225 -.0090 .0315 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8345 +.0290 3.8055 050 ---- ---- ---- ---- 3.5845 +.0290 3.5555 075 ---- ---- ---- ---- 3.3345 +.0290 3.3055 100 ---- ---- ---- ---- 3.0845 +.0290 3.0555 125 ---- ---- ---- ---- 2.8345 +.0290 2.8055 150 ---- ---- ---- ---- 2.5845 +.0290 2.5555 175 ---- ---- ---- ---- 2.3345 +.0290 2.3055 200 ---- ---- ---- ---- 2.0845 +.0290 2.0555 225 ---- ---- ---- ---- 1.8345 +.0285 1.8060 250 ---- ---- ---- ---- 1.5935 +.0220 1.5715 275 ---- ---- ---- ---- 1.3740 +.0170 1.3570 280 ---- ---- ---- ---- 1.3325 +.0160 1.3165 285 ---- ---- ---- ---- 1.2920 +.0155 1.2765 290 ---- ---- ---- ---- 1.2520 +.0145 1.2375 295 ---- ---- ---- ---- 1.2130 +.0140 1.1990 300 ---- ---- ---- ---- 1.1750 +.0135 1.1615 305 ---- ---- ---- ---- 1.1375 +.0130 1.1245 310 ---- ---- ---- ---- 1.1010 +.0125 1.0885 315 ---- ---- ---- ---- 1.0650 +.0120 1.0530 320 ---- ---- ---- ---- 1.0300 +.0115 1.0185 325 ---- ---- ---- ---- .9955 +.0110 .9845 330 ---- ---- ---- ---- .9620 +.0105 .9515 335 ---- ---- ---- ---- .9295 +.0105 .9190 340 ---- ---- ---- ---- .8975 +.0100 .8875 345 ---- ---- ---- ---- .8660 +.0095 .8565 350 ---- ---- ---- ---- .8360 +.0095 .8265 355 ---- ---- ---- ---- .8060 +.0090 .7970 360 ---- ---- ---- ---- .7770 +.0090 .7680 365 ---- ---- ---- ---- .7490 +.0085 .7405 370 ---- ---- ---- ---- .7220 +.0090 .7130 375 ---- ---- ---- ---- .6950 +.0080 .6870 380 ---- ---- ---- ---- .6695 +.0080 .6615 385 ---- ---- ---- ---- .6445 +.0080 .6365 390 ---- ---- ---- ---- .6200 +.0075 .6125 395 ---- ---- ---- ---- .5965 +.0075 .5890 400 ---- ---- ---- ---- .5740 +.0075 .5665 405 ---- ---- ---- ---- .5520 +.0070 .5450 410 ---- ---- ---- ---- .5305 +.0065 .5240 415 ---- ---- ---- ---- .5100 +.0060 .5040 420 ---- ---- ---- ---- .4905 +.0060 .4845 425 ---- ---- ---- ---- .4715 +.0055 .4660 430 ---- ---- ---- ---- .4530 +.0050 .4480 435 ---- ---- ---- ---- .4355 +.0050 .4305 440 ---- ---- ---- ---- .4185 +.0045 .4140 445 ---- ---- ---- ---- .4020 +.0040 .3980 450 ---- ---- ---- ---- .3865 +.0040 .3825 455 ---- ---- ---- ---- .3715 +.0035 .3680 460 ---- ---- ---- ---- .3570 +.0030 .3540 465 ---- ---- ---- ---- .3435 +.0035 .3400 470 ---- ---- ---- ---- .3300 +.0030 .3270 475 ---- ---- ---- ---- .3170 +.0025 .3145 480 ---- ---- ---- ---- .3050 +.0025 .3025 485 ---- ---- ---- ---- .2930 +.0020 .2910 490 ---- ---- ---- ---- .2820 +.0020 .2800 495 ---- ---- ---- ---- .2710 +.0015 .2695 500 ---- ---- ---- ---- .2610 +.0015 .2595 505 ---- ---- ---- ---- .2510 +.0015 .2495 510 ---- ---- ---- ---- .2415 +.0015 .2400 515 ---- ---- ---- ---- .2320 +.0010 .2310 520 ---- ---- ---- ---- .2235 +.0010 .2225 525 ---- ---- ---- ---- .2150 +.0010 .2140 550 ---- ---- ---- ---- .1780 +.0010 .1770 575 ---- ---- ---- ---- .1475 +.0005 .1470 600 ---- ---- ---- ---- .1225 +.0005 .1220 625 ---- ---- ---- ---- .1020 +.0005 .1015 650 ---- ---- ---- ---- .0855 +.0005 .0850 675 ---- ---- ---- ---- .0720 +.0005 .0715 700 ---- ---- ---- ---- .0605 +.0005 .0600 725 ---- ---- ---- ---- .0515 +.0010 .0505 750 ---- ---- ---- ---- .0435 +.0005 .0430 775 ---- ---- ---- ---- .0375 +.0010 .0365 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5845 +.0290 3.5555 075 ---- ---- ---- ---- 3.3345 +.0290 3.3055 100 ---- ---- ---- ---- 3.0845 +.0290 3.0555 125 ---- ---- ---- ---- 2.8345 +.0290 2.8055 150 ---- ---- ---- ---- 2.5845 +.0290 2.5555 175 ---- ---- ---- ---- 2.3345 +.0290 2.3055 200 ---- ---- ---- ---- 2.0845 +.0290 2.0555 225 ---- ---- ---- ---- 1.8345 +.0285 1.8060 250 ---- ---- ---- ---- 1.5960 +.0225 1.5735 275 ---- ---- ---- ---- 1.3800 +.0190 1.3610 285 ---- ---- ---- ---- 1.2995 +.0185 1.2810 290 ---- ---- ---- ---- 1.2605 +.0180 1.2425 295 ---- ---- ---- ---- 1.2225 +.0180 1.2045 300 ---- ---- ---- ---- 1.1850 +.0175 1.1675 305 ---- ---- ---- ---- 1.1480 +.0170 1.1310 310 ---- ---- ---- ---- 1.1125 +.0170 1.0955 315 ---- ---- ---- ---- 1.0770 +.0165 1.0605 320 ---- ---- ---- ---- 1.0430 +.0165 1.0265 325 ---- ---- ---- ---- 1.0095 +.0165 .9930 330 ---- ---- ---- ---- .9765 +.0160 .9605 335 ---- ---- ---- ---- .9445 +.0160 .9285 340 ---- ---- ---- ---- .9135 +.0160 .8975 345 ---- ---- ---- ---- .8830 +.0160 .8670 350 ---- ---- ---- ---- .8535 +.0160 .8375 355 ---- ---- ---- ---- .8245 +.0160 .8085 360 ---- ---- ---- ---- .7965 +.0165 .7800 365 ---- ---- ---- ---- .7690 +.0165 .7525 370 ---- ---- ---- ---- .7420 +.0160 .7260 375 ---- ---- ---- ---- .7160 +.0160 .7000 380 ---- ---- ---- ---- .6910 +.0165 .6745 385 ---- ---- ---- ---- .6665 +.0165 .6500 390 ---- ---- ---- ---- .6425 +.0160 .6265 395 ---- ---- ---- ---- .6195 +.0160 .6035 400 ---- ---- ---- ---- .5975 +.0165 .5810 405 ---- ---- ---- ---- .5755 +.0160 .5595 410 ---- ---- ---- ---- .5545 +.0160 .5385 415 ---- ---- ---- ---- .5345 +.0160 .5185 420 ---- ---- ---- ---- .5145 +.0155 .4990 1 425 ---- ---- ---- ---- .4955 +.0150 .4805 430 ---- ---- ---- ---- .4775 +.0150 .4625 435 ---- ---- ---- ---- .4595 +.0145 .4450 440 ---- ---- ---- ---- .4425 +.0145 .4280 445 ---- ---- ---- ---- .4260 +.0140 .4120 450 ---- ---- ---- ---- .4100 +.0135 .3965 455 ---- ---- ---- ---- .3950 +.0135 .3815 460 ---- ---- ---- ---- .3800 +.0130 .3670 465 ---- ---- ---- ---- .3655 +.0125 .3530 470 ---- ---- ---- ---- .3520 +.0125 .3395 475 ---- ---- ---- ---- .3385 +.0115 .3270 480 ---- ---- ---- ---- .3260 +.0115 .3145 485 ---- ---- ---- ---- .3135 +.0110 .3025 490 ---- ---- ---- ---- .3020 +.0110 .2910 495 ---- ---- ---- ---- .2905 +.0105 .2800 500 ---- ---- ---- ---- .2795 +.0100 .2695 505 ---- ---- ---- ---- .2690 +.0095 .2595 510 ---- ---- ---- ---- .2590 +.0095 .2495 515 ---- ---- ---- ---- .2490 +.0085 .2405 520 ---- ---- ---- ---- .2395 +.0080 .2315 525 ---- ---- ---- ---- .2305 +.0080 .2225 550 ---- ---- ---- ---- .1900 +.0060 .1840 575 ---- ---- ---- ---- .1570 +.0050 .1520 600 ---- ---- ---- ---- .1295 +.0040 .1255 1000 625 ---- ---- ---- ---- .1070 +.0030 .1040 650 ---- ---- ---- ---- .0880 +.0020 .0860 675 ---- ---- ---- ---- .0730 +.0015 .0715 700 ---- ---- ---- ---- .0605 +.0010 .0595 1150 725 ---- ---- ---- ---- .0500 +.0005 .0495 750 ---- ---- ---- ---- .0415 UNCH .0415 775 ---- ---- ---- ---- .0350 +.0005 .0345 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5755 +.0290 3.5465 075 ---- ---- ---- ---- 3.3255 +.0290 3.2965 100 ---- ---- ---- ---- 3.0755 +.0290 3.0465 125 ---- ---- ---- ---- 2.8255 +.0290 2.7965 150 ---- ---- ---- ---- 2.5755 +.0290 2.5465 175 ---- ---- ---- ---- 2.3255 +.0290 2.2965 200 ---- ---- ---- ---- 2.0755 +.0290 2.0465 225 ---- ---- ---- ---- 1.8265 +.0285 1.7980 250 ---- ---- ---- ---- 1.5945 +.0260 1.5685 275 ---- ---- ---- ---- 1.3835 +.0245 1.3590 285 ---- ---- ---- ---- 1.3040 +.0235 1.2805 290 ---- ---- ---- ---- 1.2660 +.0235 1.2425 295 ---- ---- ---- ---- 1.2280 +.0230 1.2050 300 ---- ---- ---- ---- 1.1910 +.0225 1.1685 305 ---- ---- ---- ---- 1.1550 +.0225 1.1325 310 ---- ---- ---- ---- 1.1195 +.0220 1.0975 315 ---- ---- ---- ---- 1.0850 +.0220 1.0630 320 ---- ---- ---- ---- 1.0510 +.0215 1.0295 325 ---- ---- ---- ---- 1.0175 +.0210 .9965 330 ---- ---- ---- ---- .9850 +.0205 .9645 335 ---- ---- ---- ---- .9530 +.0200 .9330 340 ---- ---- ---- ---- .9220 +.0200 .9020 345 ---- ---- ---- ---- .8915 +.0195 .8720 350 ---- ---- ---- ---- .8620 +.0190 .8430 355 ---- ---- ---- ---- .8330 +.0185 .8145 360 ---- ---- ---- ---- .8050 +.0185 .7865 365 ---- ---- ---- ---- .7775 +.0180 .7595 370 ---- ---- ---- ---- .7505 +.0175 .7330 375 ---- ---- ---- ---- .7245 +.0175 .7070 380 ---- ---- ---- ---- .6990 +.0165 .6825 385 ---- ---- ---- ---- .6745 +.0165 .6580 390 ---- ---- ---- ---- .6505 +.0160 .6345 395 ---- ---- ---- ---- .6275 +.0155 .6120 400 ---- ---- ---- ---- .6050 +.0155 .5895 405 ---- ---- ---- ---- .5835 +.0150 .5685 410 ---- ---- ---- ---- .5625 +.0145 .5480 415 ---- ---- ---- ---- .5425 +.0145 .5280 420 ---- ---- ---- ---- .5225 +.0140 .5085 425 ---- ---- ---- ---- .5040 +.0140 .4900 430 ---- ---- ---- ---- .4855 +.0135 .4720 435 ---- ---- ---- ---- .4680 +.0130 .4550 440 ---- ---- ---- ---- .4510 +.0125 .4385 445 ---- ---- ---- ---- .4345 +.0120 .4225 450 ---- ---- ---- ---- .4190 +.0120 .4070 455 ---- ---- ---- ---- .4035 +.0115 .3920 460 ---- ---- ---- ---- .3890 +.0115 .3775 465 ---- ---- ---- ---- .3750 +.0115 .3635 470 ---- ---- ---- ---- .3610 +.0105 .3505 475 ---- ---- ---- ---- .3480 +.0105 .3375 480 ---- ---- ---- ---- .3355 +.0105 .3250 485 ---- ---- ---- ---- .3235 +.0100 .3135 490 ---- ---- ---- ---- .3115 +.0095 .3020 495 ---- ---- ---- ---- .3000 +.0090 .2910 500 ---- ---- ---- ---- .2895 +.0095 .2800 505 ---- ---- ---- ---- .2790 +.0090 .2700 510 ---- ---- ---- ---- .2685 +.0085 .2600 525 ---- ---- ---- ---- .2405 +.0080 .2325 550 ---- ---- ---- ---- .2000 +.0070 .1930 575 ---- ---- ---- ---- .1660 +.0060 .1600 600 ---- ---- ---- ---- .1380 +.0050 .1330 625 ---- ---- ---- ---- .1150 +.0045 .1105 650 ---- ---- ---- ---- .0955 +.0035 .0920 675 ---- ---- ---- ---- .0800 +.0035 .0765 700 ---- ---- ---- ---- .0665 +.0025 .0640 725 ---- ---- ---- ---- .0560 +.0025 .0535 750 ---- ---- ---- ---- .0470 +.0020 .0450 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5755 +.0290 3.5465 075 ---- ---- ---- ---- 3.3255 +.0290 3.2965 100 ---- ---- ---- ---- 3.0755 +.0290 3.0465 125 ---- ---- ---- ---- 2.8255 +.0290 2.7965 150 ---- ---- ---- ---- 2.5755 +.0290 2.5465 175 ---- ---- ---- ---- 2.3255 +.0290 2.2965 200 ---- ---- ---- ---- 2.0755 +.0290 2.0465 225 ---- ---- ---- ---- 1.8275 +.0280 1.7995 250 ---- ---- ---- ---- 1.5980 +.0260 1.5720 275 ---- ---- ---- ---- 1.3890 +.0240 1.3650 295 ---- ---- ---- ---- 1.2360 +.0230 1.2130 300 ---- ---- ---- ---- 1.1995 +.0225 1.1770 305 ---- ---- ---- ---- 1.1640 +.0225 1.1415 310 ---- ---- ---- ---- 1.1290 +.0220 1.1070 315 ---- ---- ---- ---- 1.0945 +.0215 1.0730 320 ---- ---- ---- ---- 1.0610 +.0210 1.0400 325 ---- ---- ---- ---- 1.0280 +.0205 1.0075 330 ---- ---- ---- ---- .9960 +.0205 .9755 335 ---- ---- ---- ---- .9645 +.0200 .9445 340 ---- ---- ---- ---- .9340 +.0200 .9140 345 ---- ---- ---- ---- .9040 +.0195 .8845 350 ---- ---- ---- ---- .8745 +.0190 .8555 355 ---- ---- ---- ---- .8460 +.0185 .8275 360 ---- ---- ---- ---- .8180 +.0180 .8000 365 ---- ---- ---- ---- .7910 +.0180 .7730 370 ---- ---- ---- ---- .7645 +.0175 .7470 375 ---- ---- ---- ---- .7385 +.0170 .7215 380 ---- ---- ---- ---- .7135 +.0170 .6965 385 ---- ---- ---- ---- .6890 +.0165 .6725 390 ---- ---- ---- ---- .6655 +.0160 .6495 395 ---- ---- ---- ---- .6425 +.0155 .6270 400 ---- ---- ---- ---- .6205 +.0155 .6050 405 ---- ---- ---- ---- .5990 +.0150 .5840 410 ---- ---- ---- ---- .5780 +.0145 .5635 415 ---- ---- ---- ---- .5580 +.0145 .5435 420 ---- ---- ---- ---- .5385 +.0140 .5245 425 ---- ---- ---- ---- .5195 +.0135 .5060 430 ---- ---- ---- ---- .5015 +.0135 .4880 435 ---- ---- ---- ---- .4840 +.0130 .4710 440 ---- ---- ---- ---- .4670 +.0125 .4545 445 ---- ---- ---- ---- .4505 +.0120 .4385 450 ---- ---- ---- ---- .4350 +.0120 .4230 455 ---- ---- ---- ---- .4200 +.0120 .4080 460 ---- ---- ---- ---- .4050 +.0115 .3935 465 ---- ---- ---- ---- .3910 +.0110 .3800 470 ---- ---- ---- ---- .3775 +.0110 .3665 475 ---- ---- ---- ---- .3645 +.0110 .3535 480 ---- ---- ---- ---- .3520 +.0105 .3415 485 ---- ---- ---- ---- .3395 +.0100 .3295 490 ---- ---- ---- ---- .3280 +.0100 .3180 495 ---- ---- ---- ---- .3165 +.0095 .3070 500 ---- ---- ---- ---- .3060 +.0095 .2965 505 ---- ---- ---- ---- .2955 +.0090 .2865 510 ---- ---- ---- ---- .2855 +.0090 .2765 525 ---- ---- ---- ---- .2575 +.0085 .2490 550 ---- ---- ---- ---- .2170 +.0070 .2100 575 ---- ---- ---- ---- .1835 +.0065 .1770 600 ---- ---- ---- ---- .1550 +.0050 .1500 625 ---- ---- ---- ---- .1315 +.0045 .1270 650 ---- ---- ---- ---- .1120 +.0040 .1080 675 ---- ---- ---- ---- .0955 +.0035 .0920 700 ---- ---- ---- ---- .0820 +.0035 .0785 725 ---- ---- ---- ---- .0705 +.0030 .0675 750 ---- ---- ---- ---- .0605 +.0025 .0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1280 3792 74992 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 ---- ---- ---- ---- .0005 -.0005 .0010 294 366 ---- ---- ---- ---- .0005 -.0005 .0010 31 367 ---- ---- ---- ---- .0005 -.0005 .0010 68 368 ---- ---- ---- ---- .0005 -.0005 .0010 44 369 ---- ---- ---- ---- .0005 -.0005 .0010 44 370 .0010 .0010 .0010 .0010 .0010 UNCH 2 .0010 1 1266 371 ---- ---- ---- ---- .0010 UNCH .0010 15 372 ---- ---- .0010A .0010A .0010 -.0005 .0015 26 373 ---- ---- .0010A .0010A .0010 -.0005 .0015 1 36 374 ---- ---- .0010A .0010A .0010 -.0005 .0015 40 375 .0010 .0010 .0010 .0010 .0010 -.0005 15 .0015 1 805 376 ---- ---- .0015A .0015A .0010 -.0010 .0020 70 377 ---- ---- .0015A .0015A .0010 -.0010 .0020 72 378 ---- ---- ---- ---- .0015 -.0005 .0020 1 158 379 ---- ---- .0020A .0020A .0015 -.0010 .0025 150 380 ---- ---- .0015A .0015A .0015 -.0010 .0025 778 381 ---- ---- .0020A .0020A .0015 -.0015 4 .0030 67 382 ---- ---- .0020A .0020A .0015 -.0015 .0030 159 383 ---- ---- .0020A .0020A .0020 -.0015 .0035 82 384 ---- ---- .0025A .0025A .0020 -.0015 .0035 88 385 ---- ---- .0025A .0025A .0020 -.0020 4 .0040 784 386 ---- ---- .0025A .0025A .0025 -.0020 .0045 104 387 ---- ---- .0030A .0030A .0025 -.0025 .0050 59 388 ---- ---- .0030A .0030A .0030 -.0025 .0055 9 74 389 ---- ---- .0035A .0035A .0030 -.0035 .0065 31 390 .0060 .0060 .0035A .0035A .0035 -.0040 10 .0075 528 391 .0035 .0035 .0035 .0035 .0040 -.0045 10 .0085 1 49 392 ---- ---- .0045A .0045A .0045 -.0050 .0095 1 211 393 ---- ---- .0050A .0050A .0050 -.0060 .0110 174 394 ---- ---- .0060A .0060A .0060 -.0065 .0125 150 395 ---- ---- .0065A .0065A .0070 -.0070 .0140 370 876 396 ---- ---- .0075A .0075A .0080 -.0080 .0160 100 120 397 ---- ---- .0085A .0085A .0090 -.0090 .0180 32 398 ---- ---- .0100A .0100A .0105 -.0100 .0205 101 212 399 ---- ---- .0110A .0110A .0120 -.0110 .0230 10 53 400 .0190 .0190 .0130A .0210B .0140 -.0120 206 .0260 14 1408 401 ---- ---- .0150A .0150A .0160 -.0130 .0290 55 402 .0260 .0260 .0170A .0170A .0185 -.0140 10 .0325 81 403 ---- ---- .0195A .0195A .0210 -.0150 .0360 39 404 ---- ---- .0220A .0220A .0245 -.0155 .0400 1 187 405 .0410 .0445B .0255A .0285B .0275 -.0165 202 .0440 300 477 406 ---- ---- .0285A .0285A .0315 -.0175 .0490 105 407 ---- .0545B .0325A .0325A .0355 -.0185 .0540 21 326 408 .0495 .0495 .0360A .0550B .0400 -.0200 10 .0600 415 409 .0505 .0660B .0405A .0405A .0450 -.0205 5 .0655 91 410 ---- ---- .0455A .0455A .0500 -.0220 11 .0720 17 208 411 .0565 .0565 .0510A .0565 .0560 -.0225 1 .0785 61 412 ---- ---- .0560A .0560A .0615 -.0235 .0850 26 413 ---- ---- .0625A .0625A .0680 -.0240 .0920 25 414 ---- ---- .0685A .0685A .0745 -.0245 .0990 6 415 ---- ---- .0750A .0750A .0815 -.0250 10 .1065 3 250 416 ---- ---- .0820A .0820A .0885 -.0255 .1140 16 417 ---- ---- .0890A .0890A .0960 -.0260 .1220 1 418 ---- ---- .0965A .0965A .1040 -.0260 .1300 7 419 ---- ---- .1110A .1110A .1115 -.0270 .1385 1 420 ---- ---- .1125A .1125A .1200 -.0270 .1470 13 146 421 ---- ---- .1275A .1275A .1285 -.0270 .1555 422 ---- ---- .1345A .1345A .1370 -.0275 .1645 1 423 ---- ---- ---- ---- .1455 -.0275 .1730 11 424 ---- ---- ---- ---- .1545 -.0275 .1820 425 ---- ---- ---- ---- .1635 -.0280 .1915 168 426 ---- ---- ---- ---- .1730 -.0275 .2005 427 ---- ---- ---- ---- .1820 -.0280 .2100 2 428 ---- ---- ---- ---- .1915 -.0280 .2195 1 429 ---- ---- ---- ---- .2010 -.0280 .2290 430 ---- .2390B .2010A .2010A .2105 -.0280 .2385 21 431 ---- .2490B .2110A .2110A .2205 -.0275 .2480 432 ---- ---- ---- ---- .2300 -.0275 .2575 433 ---- ---- ---- ---- .2400 -.0270 .2670 434 ---- ---- ---- ---- .2495 -.0270 .2765 435 ---- ---- ---- ---- .2595 -.0270 .2865 2 436 ---- ---- ---- ---- .2690 -.0270 .2960 437 ---- ---- ---- ---- .2790 -.0270 .3060 1 438 ---- ---- ---- ---- .2890 -.0265 .3155 439 ---- ---- ---- ---- .2990 -.0265 .3255 440 ---- ---- ---- ---- .3090 -.0260 .3350 1 441 ---- ---- ---- ---- .3190 -.0260 .3450 442 ---- ---- ---- ---- .3290 -.0260 .3550 1 443 ---- ---- ---- ---- .3390 -.0255 .3645 444 ---- ---- ---- ---- .3490 -.0255 .3745 445 ---- ---- ---- ---- .3590 -.0255 .3845 15 446 ---- ---- ---- ---- .3690 -.0255 .3945 447 ---- ---- ---- ---- .3790 -.0255 .4045 448 ---- ---- ---- ---- .3890 -.0255 .4145 450 ---- ---- ---- ---- .4090 -.0255 .4345 455 ---- ---- ---- ---- .4590 -.0250 .4840 1 460 ---- ---- ---- ---- .5090 -.0250 .5340 1 465 ---- ---- ---- ---- .5585 -.0255 .5840 470 ---- ---- ---- ---- .6085 -.0255 .6340 475 ---- ---- ---- ---- .6585 -.0255 .6840 480 ---- ---- ---- ---- .7085 -.0255 .7340 485 ---- ---- ---- ---- .7585 -.0255 .7840 490 ---- ---- ---- ---- .8085 -.0255 .8340 495 ---- ---- ---- ---- .8585 -.0255 .8840 500 ---- ---- ---- ---- .9085 -.0255 .9340 505 ---- ---- ---- ---- .9585 -.0255 .9840 510 ---- ---- ---- ---- 1.0085 -.0255 1.0340 515 ---- ---- ---- ---- 1.0585 -.0255 1.0840 520 ---- ---- ---- ---- 1.1085 -.0255 1.1340 525 ---- ---- ---- ---- 1.1585 -.0255 1.1840 530 ---- ---- ---- ---- 1.2085 -.0255 1.2340 535 ---- ---- ---- ---- 1.2585 -.0255 1.2840 540 ---- ---- ---- ---- 1.3085 -.0255 1.3340 545 ---- ---- ---- ---- 1.3585 -.0255 1.3840 550 ---- ---- ---- ---- 1.4085 -.0255 1.4340 555 ---- ---- ---- ---- 1.4585 -.0255 1.4840 560 ---- ---- ---- ---- 1.5085 -.0255 1.5340 565 ---- ---- ---- ---- 1.5585 -.0255 1.5840 570 ---- ---- ---- ---- 1.6085 -.0255 1.6340 575 ---- ---- ---- ---- 1.6585 -.0255 1.6840 580 ---- ---- ---- ---- 1.7085 -.0255 1.7340 600 ---- ---- ---- ---- 1.9085 -.0255 1.9340 625 ---- ---- ---- ---- 2.1585 -.0255 2.1840 650 ---- ---- ---- ---- 2.4085 -.0255 2.4340 675 ---- ---- ---- ---- 2.6585 -.0255 2.6840 700 ---- ---- ---- ---- 2.9085 -.0255 2.9340 725 ---- ---- ---- ---- 3.1585 -.0255 3.1840 750 ---- ---- ---- ---- 3.4085 -.0255 3.4340 775 ---- ---- ---- ---- 3.6585 -.0255 3.6840 800 ---- ---- ---- ---- 3.9085 -.0255 3.9340 825 ---- ---- ---- ---- 4.1585 -.0255 4.1840 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 ---- ---- ---- ---- .0005 UNCH .0005 1 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 -.0005 .0010 5 300 ---- ---- ---- ---- .0005 -.0005 .0010 41 305 ---- ---- ---- ---- .0005 -.0005 .0010 1 310 ---- ---- ---- ---- .0010 -.0005 .0015 9 315 ---- ---- ---- ---- .0010 -.0005 .0015 42 320 ---- ---- ---- ---- .0015 -.0005 .0020 30 325 ---- ---- ---- ---- .0015 -.0005 .0020 36 330 ---- ---- ---- ---- .0020 -.0005 .0025 134 335 ---- ---- ---- ---- .0025 -.0005 .0030 17 340 ---- ---- .0035A .0035A .0030 -.0010 .0040 646 345 ---- ---- .0040A .0040A .0040 -.0010 .0050 72 350 ---- ---- .0050A .0050A .0050 -.0010 .0060 1 410 355 .0065 .0065 .0060 .0060 .0065 -.0015 15 .0080 222 360 .0095 .0095 .0085 .0085 .0080 -.0025 10 .0105 10 641 365 ---- ---- .0110A .0110A .0105 -.0035 1 .0140 193 366 .0130 .0130 .0115A .0115A .0115 -.0030 5 .0145 47 367 ---- ---- .0125A .0125A .0120 -.0035 .0155 71 368 ---- ---- .0130A .0130A .0125 -.0040 .0165 54 369 .0160 .0160 .0135A .0135A .0135 -.0040 25 .0175 1 44 370 .0170 .0170 .0135 .0135 .0145 -.0040 16 .0185 2 350 371 ---- ---- .0155A .0155A .0150 -.0045 .0195 40 372 ---- ---- .0160A .0160A .0160 -.0050 .0210 40 373 ---- ---- .0170A .0170A .0170 -.0050 .0220 7 35 374 ---- ---- .0180A .0180A .0180 -.0055 .0235 46 375 .0215 .0215 .0195A .0195A .0195 -.0055 2 .0250 1 165 376 .0240 .0240 .0205A .0205A .0205 -.0060 15 .0265 1 35 377 ---- ---- .0215A .0215A .0215 -.0065 .0280 1 36 378 ---- ---- .0230A .0230A .0230 -.0065 .0295 22 379 ---- ---- .0240A .0240A .0245 -.0065 .0310 8 380 ---- ---- .0250A .0250A .0260 -.0070 .0330 12 1571 381 ---- ---- .0270A .0270A .0275 -.0075 .0350 3 382 ---- ---- .0285A .0285A .0295 -.0075 .0370 11 383 ---- ---- .0300A .0300A .0310 -.0080 .0390 16 384 ---- ---- .0315A .0315A .0330 -.0080 .0410 6 385 .0375 .0400 .0335A .0350 .0350 -.0085 8 .0435 574 386 ---- ---- .0355A .0355A .0370 -.0090 .0460 10 11 387 ---- ---- .0380A .0380A .0395 -.0090 .0485 14 388 ---- ---- .0400A .0400A .0415 -.0095 .0510 6 6 389 ---- ---- .0420A .0420A .0440 -.0100 .0540 6 390 .0500 .0500 .0445A .0520B .0465 -.0100 2 .0565 13 544 391 ---- ---- .0470A .0470A .0490 -.0105 .0595 20 392 ---- ---- .0495A .0495A .0520 -.0105 .0625 19 393 ---- ---- .0525A .0525A .0545 -.0115 .0660 3 4 394 ---- ---- .0550A .0550A .0575 -.0120 .0695 40 395 ---- ---- .0580A .0580A .0605 -.0125 .0730 66 396 ---- ---- .0610A .0610A .0635 -.0130 .0765 19 397 ---- ---- .0640A .0640A .0670 -.0130 .0800 37 398 ---- ---- .0675A .0675A .0705 -.0135 .0840 399 ---- ---- .0710A .0710A .0740 -.0140 .0880 45 400 ---- ---- .0740A .0740A .0775 -.0145 .0920 97 912 401 ---- ---- .0785A .0785A .0815 -.0150 .0965 6 402 .0875 .0875 .0825A .0825A .0855 -.0155 20 .1010 6 403 ---- ---- .0865A .0865A .0895 -.0160 .1055 5 404 ---- ---- .0905A .0905A .0940 -.0160 .1100 32 405 ---- ---- .0950A .0950A .0985 -.0160 .1145 98 406 ---- ---- .0995A .0995A .1030 -.0165 .1195 30 407 ---- ---- .1040A .1040A .1075 -.0170 3 .1245 12 408 ---- ---- .1085A .1085A .1125 -.0175 .1300 409 ---- ---- .1130A .1130A .1175 -.0180 .1355 1 22 410 .1355 .1355 .1185A .1185A .1225 -.0185 10 .1410 111 411 ---- ---- .1230A .1230A .1280 -.0185 .1465 1 412 ---- ---- .1280A .1280A .1330 -.0195 .1525 2 413 ---- ---- .1340A .1340A .1390 -.0190 .1580 10 414 ---- ---- .1395A .1395A .1445 -.0200 .1645 9 415 ---- ---- .1450A .1450A .1505 -.0200 .1705 8 416 ---- ---- .1505A .1505A .1565 -.0205 .1770 417 ---- ---- .1570A .1570A .1625 -.0210 .1835 26 418 ---- ---- .1630A .1630A .1690 -.0210 .1900 419 ---- ---- .1690A .1690A .1750 -.0215 .1965 420 ---- ---- .1755A .1755A .1815 -.0220 .2035 56 421 ---- ---- .1820A .1820A .1880 -.0225 .2105 7 422 ---- ---- .1890A .1890A .1950 -.0225 .2175 423 ---- ---- .1955A .1955A .2020 -.0225 .2245 424 ---- ---- .2025A .2025A .2085 -.0235 .2320 8 425 ---- ---- .2095A .2095A .2160 -.0235 .2395 194 426 ---- ---- .2165A .2165A .2230 -.0240 .2470 427 ---- ---- .2240A .2240A .2305 -.0240 .2545 428 ---- ---- .2310A .2310A .2375 -.0245 .2620 429 ---- ---- .2385A .2385A .2455 -.0245 .2700 430 ---- ---- .2460A .2460A .2530 -.0245 .2775 26 431 ---- ---- .2540A .2540A .2605 -.0250 .2855 432 ---- ---- .2615A .2615A .2685 -.0250 .2935 433 ---- ---- .2695A .2695A .2765 -.0250 .3015 1 434 ---- ---- .2775A .2775A .2845 -.0255 .3100 435 ---- ---- .2920A .2920A .2925 -.0255 .3180 11 436 ---- ---- .2990A .2990A .3005 -.0260 .3265 440 ---- ---- .3270A .3270A .3340 -.0265 .3605 2 445 ---- ---- .3765A .3765A .3770 -.0270 .4040 1 450 ---- ---- .4140A .4140A .4215 -.0275 .4490 7 455 ---- ---- ---- ---- .4670 -.0280 .4950 3 460 ---- ---- ---- ---- .5140 -.0280 .5420 4 465 ---- ---- ---- ---- .5610 -.0285 .5895 2 470 ---- ---- .6010A .6010A .6090 -.0280 .6370 1 475 ---- ---- ---- ---- .6575 -.0280 .6855 2 480 ---- ---- .6980A .6980A .7065 -.0280 .7345 2 485 ---- ---- ---- ---- .7555 -.0280 .7835 1 490 ---- ---- ---- ---- .8050 -.0275 .8325 1 495 ---- ---- ---- ---- .8545 -.0275 .8820 1 500 ---- ---- ---- ---- .9040 -.0275 .9315 1 505 ---- ---- ---- ---- .9540 -.0270 .9810 510 ---- ---- ---- ---- 1.0040 -.0270 1.0310 515 ---- ---- ---- ---- 1.0535 -.0270 1.0805 520 ---- ---- ---- ---- 1.1035 -.0270 1.1305 1 525 ---- ---- ---- ---- 1.1535 -.0270 1.1805 530 ---- ---- ---- ---- 1.2035 -.0270 1.2305 2 535 ---- ---- ---- ---- 1.2535 -.0270 1.2805 540 ---- ---- ---- ---- 1.3035 -.0270 1.3305 1 545 ---- ---- ---- ---- 1.3535 -.0270 1.3805 550 ---- ---- ---- ---- 1.4035 -.0270 1.4305 555 ---- ---- ---- ---- 1.4535 -.0270 1.4805 560 ---- ---- ---- ---- 1.5035 -.0270 1.5305 565 ---- ---- ---- ---- 1.5535 -.0270 1.5805 570 ---- ---- ---- ---- 1.6035 -.0270 1.6305 575 ---- ---- ---- ---- 1.6535 -.0270 1.6805 580 ---- ---- ---- ---- 1.7035 -.0270 1.7305 600 ---- ---- ---- ---- 1.9035 -.0270 1.9305 625 ---- ---- ---- ---- 2.1535 -.0270 2.1805 650 ---- ---- ---- ---- 2.4035 -.0270 2.4305 675 ---- ---- ---- ---- 2.6535 -.0270 2.6805 700 ---- ---- ---- ---- 2.9035 -.0270 2.9305 725 ---- ---- ---- ---- 3.1535 -.0270 3.1805 750 ---- ---- ---- ---- 3.4035 -.0270 3.4305 775 ---- ---- ---- ---- 3.6535 -.0270 3.6805 800 ---- ---- ---- ---- 3.9035 -.0270 3.9305 825 ---- ---- ---- ---- 4.1535 -.0270 4.1805 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0005 -.0010 .0015 65 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0005 -.0010 .0015 275 ---- ---- ---- ---- .0005 -.0010 .0015 1 280 ---- ---- ---- ---- .0005 -.0015 .0020 285 ---- ---- ---- ---- .0005 -.0015 .0020 290 ---- ---- ---- ---- .0005 -.0015 .0020 295 ---- ---- ---- ---- .0010 -.0015 .0025 50 300 ---- ---- ---- ---- .0015 -.0015 .0030 2207 305 ---- ---- ---- ---- .0015 -.0015 .0030 310 ---- ---- ---- ---- .0025 -.0010 1 .0035 32 315 ---- ---- ---- ---- .0030 -.0015 .0045 26 320 ---- ---- ---- ---- .0040 -.0010 .0050 139 325 ---- ---- ---- ---- .0050 -.0010 .0060 1 420 330 ---- ---- ---- ---- .0065 -.0010 .0075 78 335 ---- ---- .0090A .0090A .0080 -.0015 1 .0095 26 340 ---- ---- .0110A .0110A .0100 -.0020 .0120 34 345 ---- ---- .0135A .0135A .0130 -.0025 .0155 76 350 ---- ---- .0165A .0165A .0165 -.0030 .0195 1 949 355 ---- ---- .0200A .0200A .0205 -.0035 .0240 2 26 360 ---- ---- .0250A .0250A .0255 -.0050 12 .0305 3 149 365 ---- ---- .0310A .0310A .0315 -.0060 .0375 1 221 370 .0385 .0395 .0380A .0395 .0395 -.0070 147 .0465 1 185 375 .0485 .0485 .0470A .0470A .0485 -.0080 50 .0565 177 378 ---- ---- .0535A .0535A .0550 -.0090 .0640 10 379 ---- ---- .0555A .0555A .0570 -.0095 .0665 10 380 ---- ---- .0575A .0575A .0595 -.0095 .0690 6 120 381 ---- ---- .0605A .0605A .0620 -.0100 .0720 382 ---- ---- .0625A .0625A .0645 -.0100 .0745 383 ---- ---- .0650A .0650A .0670 -.0105 .0775 384 ---- ---- .0680A .0680A .0695 -.0110 .0805 330 335 385 ---- ---- .0705A .0705A .0725 -.0110 .0835 1 101 386 ---- ---- .0735A .0735A .0755 -.0115 .0870 10 387 ---- ---- .0765A .0765A .0785 -.0115 .0900 388 ---- ---- .0790A .0790A .0815 -.0120 .0935 8 8 389 ---- ---- .0820A .0820A .0845 -.0125 .0970 390 ---- ---- .0855A .0855A .0875 -.0130 .1005 12 518 391 ---- ---- .0885A .0885A .0910 -.0135 .1045 1 392 ---- ---- .0920A .0920A .0945 -.0135 .1080 11 393 ---- ---- .0955A .0955A .0980 -.0140 .1120 394 ---- ---- .0985A .0985A .1015 -.0145 .1160 395 .1165 .1165 .1025A .1025A .1055 -.0140 4 .1195 2 38 396 ---- ---- .1060A .1060A .1090 -.0145 .1235 30 397 ---- ---- .1100A .1100A .1130 -.0145 .1275 398 ---- ---- .1140A .1140A .1170 -.0150 .1320 7 399 ---- ---- .1175A .1175A .1215 -.0145 .1360 4 400 .1365 .1400 .1220A .1220A .1255 -.0150 162 .1405 24 953 401 ---- ---- .1260A .1260A .1300 -.0150 .1450 402 ---- ---- .1305A .1305A .1340 -.0160 .1500 1 1 403 ---- ---- .1350A .1350A .1385 -.0160 .1545 1 404 ---- ---- .1390A .1390A .1435 -.0160 .1595 405 ---- ---- .1440A .1440A .1480 -.0165 .1645 10 58 406 ---- ---- .1490A .1490A .1530 -.0170 .1700 6 36 407 ---- ---- .1535A .1535A .1575 -.0175 .1750 1 1 408 .1710 .1710 .1585A .1740B .1625 -.0180 20 .1805 409 ---- ---- .1630A .1630A .1680 -.0175 .1855 1 11 410 ---- ---- .1685A .1685A .1730 -.0180 .1910 161 411 ---- ---- .1735A .1735A .1785 -.0185 .1970 412 ---- ---- .1790A .1790A .1835 -.0190 .2025 413 ---- ---- .1845A .1845A .1890 -.0190 .2080 414 ---- ---- .1900A .1900A .1950 -.0190 .2140 415 ---- ---- .1955A .1955A .2005 -.0195 .2200 14 416 ---- ---- .2015A .2015A .2065 -.0195 .2260 417 ---- ---- .2070A .2070A .2125 -.0195 .2320 418 ---- ---- .2130A .2130A .2180 -.0205 .2385 419 ---- .2450B .2190A .2190A .2245 -.0200 .2445 1 420 ---- ---- .2245A .2245A .2305 -.0205 .2510 62 421 ---- ---- .2315A .2315A .2365 -.0210 .2575 422 ---- ---- .2375A .2375A .2430 -.0210 .2640 423 ---- ---- .2440A .2440A .2495 -.0210 .2705 424 ---- ---- .2505A .2505A .2560 -.0215 .2775 425 ---- ---- .2570A .2570A .2625 -.0215 .2840 520 426 ---- ---- .2635A .2635A .2690 -.0220 .2910 427 ---- ---- .2700A .2700A .2760 -.0220 .2980 428 ---- ---- .2775A .2775A .2825 -.0225 .3050 429 ---- ---- .2845A .2845A .2895 -.0225 .3120 430 ---- ---- .2910A .2910A .2965 -.0230 .3195 18 431 ---- ---- .2985A .2985A .3035 -.0230 .3265 432 ---- ---- .3055A .3055A .3110 -.0230 .3340 435 ---- ---- .3270A .3270A .3325 -.0240 .3565 440 ---- ---- .3645A .3645A .3705 -.0245 .3950 445 ---- ---- .4040A .4040A .4100 -.0250 .4350 8 450 ---- ---- .4445A .4445A .4510 -.0255 .4765 455 ---- ---- .4915A .4915A .4935 -.0255 .5190 460 ---- ---- .5345A .5345A .5365 -.0260 .5625 465 ---- ---- ---- ---- .5810 -.0265 .6075 470 ---- ---- .6185A .6185A .6260 -.0265 .6525 1 475 ---- ---- ---- ---- .6720 -.0265 .6985 480 ---- ---- .7105A .7105A .7180 -.0275 .7455 3 485 ---- ---- ---- ---- .7655 -.0270 .7925 490 ---- ---- .8050A .8050A .8130 -.0270 .8400 5 495 ---- ---- ---- ---- .8605 -.0275 .8880 1 500 ---- ---- .9010A .9010A .9090 -.0275 .9365 4 505 ---- ---- ---- ---- .9575 -.0275 .9850 510 ---- ---- ---- ---- 1.0065 -.0275 1.0340 515 ---- ---- ---- ---- 1.0555 -.0275 1.0830 520 ---- ---- ---- ---- 1.1050 -.0270 1.1320 6 525 ---- ---- ---- ---- 1.1545 -.0270 1.1815 530 ---- ---- ---- ---- 1.2040 -.0270 1.2310 2 535 ---- ---- ---- ---- 1.2540 -.0270 1.2810 540 ---- ---- ---- ---- 1.3035 -.0270 1.3305 3 545 ---- ---- ---- ---- 1.3535 -.0270 1.3805 550 ---- ---- ---- ---- 1.4035 -.0270 1.4305 555 ---- ---- ---- ---- 1.4535 -.0270 1.4805 560 ---- ---- ---- ---- 1.5035 -.0270 1.5305 565 ---- ---- ---- ---- 1.5535 -.0270 1.5805 570 ---- ---- ---- ---- 1.6035 -.0270 1.6305 575 ---- ---- ---- ---- 1.6535 -.0270 1.6805 580 ---- ---- ---- ---- 1.7035 -.0270 1.7305 600 ---- ---- ---- ---- 1.9035 -.0270 1.9305 625 ---- ---- ---- ---- 2.1535 -.0270 2.1805 650 ---- ---- ---- ---- 2.4035 -.0270 2.4305 675 ---- ---- ---- ---- 2.6535 -.0270 2.6805 700 ---- ---- ---- ---- 2.9035 -.0270 2.9305 725 ---- ---- ---- ---- 3.1535 -.0270 3.1805 750 ---- ---- ---- ---- 3.4035 -.0270 3.4305 775 ---- ---- ---- ---- 3.6535 -.0270 3.6805 800 ---- ---- ---- ---- 3.9035 -.0270 3.9305 825 ---- ---- ---- ---- 4.1535 -.0270 1 4.1805 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0010 .0015 240 ---- ---- ---- ---- .0005 -.0010 .0015 245 ---- ---- ---- ---- .0005 -.0010 .0015 250 ---- ---- ---- ---- .0010 -.0010 .0020 255 ---- ---- ---- ---- .0010 -.0010 .0020 10 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0015 -.0010 .0025 270 ---- ---- ---- ---- .0020 -.0010 .0030 275 ---- ---- ---- ---- .0020 -.0010 .0030 4 280 ---- ---- ---- ---- .0025 -.0010 .0035 6 285 ---- ---- ---- ---- .0030 -.0010 .0040 290 ---- ---- ---- ---- .0040 -.0005 2 .0045 295 ---- ---- ---- ---- .0045 -.0005 .0050 6 300 ---- ---- ---- ---- .0055 UNCH .0055 305 ---- ---- ---- ---- .0065 UNCH .0065 310 ---- ---- ---- ---- .0075 UNCH 1 .0075 3 315 ---- ---- ---- ---- .0090 UNCH .0090 8 320 ---- ---- ---- ---- .0105 -.0005 2 .0110 42 325 ---- ---- .0130A .0130A .0125 -.0010 .0135 1 330 ---- ---- .0155A .0150A .0150 -.0015 1 .0165 1 24 335 ---- ---- .0185A .0185A .0180 -.0020 .0200 25 340 ---- ---- .0220A .0220A .0215 -.0030 .0245 56 345 ---- ---- .0260A .0260A .0260 -.0035 .0295 350 ---- ---- .0315A .0315A .0310 -.0045 4 .0355 11 355 ---- ---- .0375A .0375A .0375 -.0050 .0425 10 360 ---- ---- .0445A .0445A .0450 -.0060 3 .0510 13 365 ---- ---- .0530A .0530A .0535 -.0070 .0605 10 370 ---- ---- .0625A .0625A .0635 -.0080 .0715 375 .0800 .0800 .0740A .0740A .0755 -.0090 10 .0845 3 380 ---- ---- .0880A .0880A .0890 -.0100 3 .0990 3 385 ---- ---- .1030A .1030A .1040 -.0110 .1150 39 390 ---- ---- .1195A .1195A .1210 -.0125 .1335 12 395 ---- ---- .1380A .1380A .1400 -.0135 .1535 5 400 ---- ---- .1590A .1590A .1610 -.0150 .1760 67 405 ---- ---- .1815A .1815A .1840 -.0165 .2005 9 410 ---- ---- .2065A .2065A .2095 -.0175 .2270 165 415 ---- ---- .2335A .2335A .2365 -.0190 .2555 110 420 ---- ---- .2620A .2620A .2655 -.0200 .2855 11 425 ---- ---- .2930A .2930A .2965 -.0210 .3175 430 ---- ---- .3255A .3255A .3290 -.0220 .3510 435 ---- ---- .3610A .3610A .3635 -.0230 .3865 440 ---- ---- .3970A .3970A .3995 -.0235 .4230 1 445 ---- ---- .4340A .4340A .4370 -.0240 .4610 450 ---- ---- .4725A .4725A .4760 -.0245 .5005 455 ---- ---- .5125A .5125A .5160 -.0250 .5410 460 ---- ---- .5565A .5565A .5575 -.0250 .5825 465 ---- ---- .5990A .5990A .5995 -.0255 .6250 470 ---- ---- .6380A .6380A .6430 -.0250 .6680 475 ---- ---- .6905A .6905A .6870 -.0255 .7125 480 ---- ---- .7260A .7260A .7315 -.0260 .7575 485 ---- ---- ---- ---- .7770 -.0260 .8030 490 ---- ---- .8170A .8170A .8225 -.0265 .8490 495 ---- ---- ---- ---- .8690 -.0265 .8955 500 ---- ---- .9100A .9100A .9160 -.0265 .9425 4 505 ---- ---- ---- ---- .9630 -.0270 .9900 510 ---- ---- ---- ---- 1.0105 -.0270 1.0375 515 ---- ---- ---- ---- 1.0585 -.0270 1.0855 520 ---- ---- 1.1010A 1.1010A 1.1070 -.0270 1.1340 525 ---- ---- ---- ---- 1.1555 -.0270 1.1825 530 ---- ---- 1.1980A 1.1980A 1.2045 -.0270 1.2315 535 ---- ---- ---- ---- 1.2535 -.0270 1.2805 540 ---- ---- 1.2960A 1.2960A 1.3030 -.0265 1.3295 545 ---- ---- ---- ---- 1.3525 -.0265 1.3790 550 ---- ---- ---- ---- 1.4020 -.0265 1.4285 555 ---- ---- ---- ---- 1.4515 -.0265 1.4780 560 ---- ---- ---- ---- 1.5010 -.0270 1.5280 565 ---- ---- ---- ---- 1.5510 -.0265 1.5775 570 ---- ---- ---- ---- 1.6005 -.0270 1.6275 575 ---- ---- ---- ---- 1.6505 -.0270 1.6775 580 ---- ---- ---- ---- 1.7005 -.0270 1.7275 600 ---- ---- ---- ---- 1.9005 -.0270 1.9275 625 ---- ---- ---- ---- 2.1505 -.0270 2.1775 650 ---- ---- ---- ---- 2.4005 -.0270 2.4275 675 ---- ---- ---- ---- 2.6505 -.0270 2.6775 700 ---- ---- ---- ---- 2.9005 -.0270 2.9275 725 ---- ---- ---- ---- 3.1505 -.0270 3.1775 750 ---- ---- ---- ---- 3.4005 -.0270 3.4275 775 ---- ---- ---- ---- 3.6505 -.0270 3.6775 800 ---- ---- ---- ---- 3.9005 -.0270 3.9275 825 ---- ---- ---- ---- 4.1505 -.0270 4.1775 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0005 -.0010 .0015 225 ---- ---- ---- ---- .0005 -.0015 .0020 230 ---- ---- ---- ---- .0005 -.0015 .0020 235 ---- ---- ---- ---- .0005 -.0020 .0025 240 ---- ---- ---- ---- .0005 -.0020 .0025 245 ---- ---- ---- ---- .0010 -.0020 .0030 250 ---- ---- ---- ---- .0010 -.0020 .0030 255 ---- ---- ---- ---- .0015 -.0020 .0035 260 ---- ---- ---- ---- .0015 -.0025 .0040 1000 265 ---- ---- ---- ---- .0020 -.0020 .0040 2 270 ---- ---- ---- ---- .0025 -.0020 .0045 400 275 ---- ---- ---- ---- .0035 -.0015 .0050 10 280 ---- ---- ---- ---- .0040 -.0020 .0060 3 285 ---- ---- ---- ---- .0050 -.0015 .0065 2 290 ---- ---- ---- ---- .0065 -.0010 .0075 295 ---- ---- ---- ---- .0075 -.0010 .0085 300 ---- ---- ---- ---- .0095 -.0005 .0100 420 305 ---- ---- ---- ---- .0110 -.0010 .0120 2 310 ---- ---- .0140A .0140A .0135 -.0010 .0145 2000 315 ---- ---- .0165A .0165A .0160 -.0010 .0170 12 320 ---- ---- .0195A .0195A .0190 -.0015 .0205 12 325 ---- ---- .0230A .0230A .0225 -.0015 .0240 21 330 ---- ---- .0270A .0270A .0265 -.0025 .0290 8 335 ---- ---- .0315A .0315A .0315 -.0025 .0340 4 340 ---- ---- .0370A .0370A .0370 -.0035 .0405 4 345 ---- ---- .0435A .0435A .0430 -.0045 .0475 350 ---- ---- .0505A .0505A .0505 -.0050 .0555 1317 355 ---- ---- .0590A .0590A .0590 -.0060 .0650 360 ---- ---- .0680A .0680A .0685 -.0070 .0755 10 365 ---- ---- .0785A .0785A .0790 -.0080 .0870 370 ---- ---- .0905A .0905A .0915 -.0090 .1005 375 ---- ---- .1040A .1040A .1050 -.0100 .1150 75 380 ---- ---- .1190A .1190A .1200 -.0115 .1315 14 385 ---- ---- .1350A .1350A .1370 -.0125 .1495 20 390 ---- ---- .1535A .1535A .1555 -.0135 .1690 3 136 395 ---- ---- .1740A .1740A .1760 -.0140 .1900 13 400 ---- ---- .1955A .1955A .1980 -.0150 .2130 85 405 ---- ---- .2185A .2185A .2215 -.0160 .2375 66 410 ---- ---- .2435A .2435A .2470 -.0165 .2635 250 415 ---- ---- .2710A .2710A .2745 -.0170 .2915 2 420 ---- ---- .2995A .2995A .3030 -.0180 .3210 9 425 ---- ---- .3300A .3300A .3335 -.0185 .3520 34 430 ---- ---- .3615A .3615A .3655 -.0195 .3850 10 435 ---- ---- .3945A .3945A .3990 -.0200 .4190 8 440 ---- ---- .4315A .4315A .4335 -.0210 .4545 10 445 ---- ---- .4675A .4675A .4695 -.0220 .4915 450 ---- ---- .5045A .5045A .5070 -.0220 .5290 455 ---- ---- .5430A .5430A .5455 -.0225 .5680 460 ---- ---- .5820A .5820A .5850 -.0230 .6080 465 ---- ---- .6265A .6265A .6255 -.0235 .6490 470 ---- ---- .6635A .6635A .6670 -.0240 .6910 475 ---- ---- .7090A .7090A .7095 -.0240 .7335 480 ---- ---- .7480A .7480A .7525 -.0240 .7765 2 485 ---- ---- .8035A .8035A .7960 -.0245 .8205 490 ---- ---- .8355A .8355A .8405 -.0245 .8650 495 ---- ---- ---- ---- .8855 -.0245 .9100 500 ---- ---- .9255A .9255A .9310 -.0250 .9560 505 ---- ---- ---- ---- .9765 -.0255 1.0020 510 ---- ---- ---- ---- 1.0230 -.0255 1.0485 515 ---- ---- ---- ---- 1.0695 -.0255 1.0950 520 ---- ---- 1.1115A 1.1115A 1.1165 -.0260 1.1425 2 525 ---- ---- ---- ---- 1.1640 -.0260 1.1900 530 ---- 1.2380B 1.2065A 1.2065A 1.2120 -.0255 1.2375 535 ---- ---- ---- ---- 1.2600 -.0260 1.2860 540 ---- 1.3345B 1.3025A 1.3025A 1.3080 -.0260 1.3340 545 ---- ---- ---- ---- 1.3565 -.0265 1.3830 550 ---- 1.4320B 1.3995A 1.3995A 1.4055 -.0260 1.4315 555 ---- ---- ---- ---- 1.4545 -.0260 1.4805 560 ---- ---- 1.4975A 1.4975A 1.5035 -.0265 1.5300 565 ---- ---- ---- ---- 1.5525 -.0265 1.5790 570 ---- ---- 1.5955A 1.5955A 1.6020 -.0265 1.6285 575 ---- ---- ---- ---- 1.6515 -.0265 1.6780 580 ---- ---- ---- ---- 1.7010 -.0270 1.7280 600 ---- ---- ---- ---- 1.9005 -.0270 1.9275 625 ---- ---- ---- ---- 2.1505 -.0270 2.1775 650 ---- ---- ---- ---- 2.4005 -.0270 2.4275 675 ---- ---- ---- ---- 2.6505 -.0270 2.6775 700 ---- ---- ---- ---- 2.9005 -.0270 2.9275 725 ---- ---- ---- ---- 3.1505 -.0270 3.1775 750 ---- ---- ---- ---- 3.4005 -.0270 3.4275 775 ---- ---- ---- ---- 3.6505 -.0270 3.6775 800 ---- ---- ---- ---- 3.9005 -.0270 3.9275 825 ---- ---- ---- ---- 4.1505 -.0270 4.1775 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 ---- ---- ---- ---- .0005 -.0010 .0015 220 ---- ---- ---- ---- .0010 -.0010 .0020 225 ---- ---- ---- ---- .0015 -.0010 .0025 230 ---- ---- ---- ---- .0015 -.0015 .0030 235 ---- ---- ---- ---- .0020 -.0015 .0035 240 ---- ---- ---- ---- .0025 -.0010 .0035 245 ---- ---- ---- ---- .0025 -.0015 .0040 250 ---- ---- ---- ---- .0030 -.0015 .0045 255 ---- ---- ---- ---- .0040 -.0015 .0055 260 ---- ---- ---- ---- .0045 -.0015 .0060 265 ---- ---- ---- ---- .0055 -.0010 .0065 1 270 ---- ---- ---- ---- .0060 -.0015 .0075 275 ---- ---- .0080A .0080A .0070 -.0015 .0085 280 ---- ---- .0090A .0090A .0085 -.0010 .0095 285 ---- ---- ---- ---- .0095 -.0010 .0105 290 ---- ---- ---- ---- .0115 -.0005 .0120 2 295 ---- ---- ---- ---- .0130 -.0010 .0140 300 ---- ---- ---- ---- .0150 -.0010 .0160 1 305 ---- ---- ---- ---- .0175 -.0015 .0190 310 ---- ---- .0215A .0215A .0205 -.0015 .0220 2 315 ---- ---- .0250A .0250A .0235 -.0025 .0260 16 320 ---- ---- .0290A .0290A .0275 -.0025 .0300 5 325 ---- ---- .0335A .0335A .0320 -.0035 .0355 54 330 ---- ---- .0385A .0385A .0375 -.0035 .0410 1 335 ---- ---- .0445A .0445A .0435 -.0040 .0475 340 ---- ---- .0515A .0515A .0505 -.0045 .0550 312 345 ---- ---- .0590A .0590A .0585 -.0050 .0635 350 ---- ---- .0675A .0675A .0670 -.0060 .0730 200 355 ---- ---- .0775A .0775A .0770 -.0070 .0840 360 ---- ---- .0880A .0880A .0880 -.0075 .0955 365 ---- ---- .1000A .1000A .1005 -.0080 .1085 10 370 ---- ---- .1135A .1135A .1140 -.0090 .1230 9 375 ---- ---- .1280A .1280A .1290 -.0100 .1390 380 ---- ---- .1445A .1445A .1450 -.0110 .1560 385 ---- ---- .1620A .1620A .1630 -.0115 .1745 390 ---- ---- .1810A .1810A .1825 -.0125 .1950 10 395 ---- ---- .2015A .2015A .2035 -.0130 .2165 23 400 ---- ---- .2235A .2235A .2255 -.0145 .2400 7 20 405 ---- ---- .2475A .2475A .2495 -.0150 .2645 4 410 ---- ---- .2725A .2725A .2750 -.0160 .2910 4 415 ---- ---- .2995A .2995A .3015 -.0170 .3185 420 ---- ---- .3280A .3280A .3300 -.0180 .3480 425 ---- ---- .3575A .3575A .3600 -.0185 .3785 4 430 ---- ---- .3885A .3885A .3910 -.0200 .4110 435 ---- ---- .4210A .4210A .4240 -.0205 .4445 440 ---- ---- .4550A .4550A .4580 -.0210 .4790 20 445 ---- ---- .4930A .4930A .4930 -.0220 .5150 8 450 ---- ---- .5295A .5295A .5295 -.0225 .5520 455 ---- ---- .5670A .5670A .5670 -.0235 .5905 460 ---- ---- .6050A .6050A .6055 -.0240 .6295 465 ---- ---- .6445A .6445A .6450 -.0240 .6690 470 ---- ---- .6845A .6845A .6855 -.0245 .7100 475 ---- ---- ---- ---- .7265 -.0245 .7510 480 ---- ---- .7670A .7670A .7680 -.0255 .7935 485 ---- ---- ---- ---- .8105 -.0255 .8360 490 ---- ---- .8520A .8520A .8540 -.0255 .8795 495 ---- ---- ---- ---- .8975 -.0260 .9235 500 ---- ---- .9400A .9400A .9420 -.0260 .9680 2 505 ---- ---- ---- ---- .9865 -.0265 1.0130 510 ---- ---- ---- ---- 1.0320 -.0265 1.0585 515 ---- ---- ---- ---- 1.0780 -.0265 1.1045 520 ---- ---- 1.1215A 1.1215A 1.1240 -.0270 1.1510 525 ---- ---- ---- ---- 1.1705 -.0270 1.1975 530 ---- ---- 1.2145A 1.2145A 1.2175 -.0270 1.2445 535 ---- ---- ---- ---- 1.2645 -.0275 1.2920 540 ---- ---- 1.3090A 1.3090A 1.3120 -.0275 1.3395 545 ---- ---- ---- ---- 1.3600 -.0275 1.3875 550 ---- ---- 1.4045A 1.4045A 1.4075 -.0280 1.4355 1 555 ---- ---- ---- ---- 1.4560 -.0275 1.4835 560 ---- ---- 1.5010A 1.5010A 1.5040 -.0280 1.5320 565 ---- ---- ---- ---- 1.5530 -.0280 1.5810 570 ---- ---- 1.5980A 1.5980A 1.6015 -.0280 1.6295 575 ---- ---- ---- ---- 1.6505 -.0280 1.6785 580 ---- ---- 1.6960A 1.6960A 1.6995 -.0285 1.7280 600 ---- ---- ---- ---- 1.8975 -.0285 1.9260 625 ---- ---- ---- ---- 2.1470 -.0285 2.1755 650 ---- ---- ---- ---- 2.3970 -.0285 2.4255 675 ---- ---- ---- ---- 2.6470 -.0285 2.6755 700 ---- ---- ---- ---- 2.8970 -.0285 2.9255 725 ---- ---- ---- ---- 3.1470 -.0285 3.1755 750 ---- ---- ---- ---- 3.3970 -.0285 3.4255 775 ---- ---- ---- ---- 3.6470 -.0285 3.6755 800 ---- ---- ---- ---- 3.8970 -.0285 3.9255 825 ---- ---- ---- ---- 4.1470 -.0285 4.1755 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 ---- ---- ---- ---- .0005 -.0010 .0015 220 ---- ---- ---- ---- .0010 -.0020 .0030 225 ---- ---- ---- ---- .0015 -.0020 .0035 230 ---- ---- ---- ---- .0020 -.0020 .0040 235 ---- ---- ---- ---- .0020 -.0025 .0045 240 ---- ---- ---- ---- .0030 -.0020 .0050 245 ---- ---- ---- ---- .0035 -.0020 .0055 250 ---- ---- ---- ---- .0040 -.0025 .0065 255 ---- ---- ---- ---- .0050 -.0025 .0075 260 ---- ---- ---- ---- .0060 -.0020 .0080 265 ---- ---- ---- ---- .0070 -.0025 .0095 270 ---- ---- ---- ---- .0085 -.0020 .0105 275 ---- ---- ---- ---- .0100 -.0020 .0120 10 280 ---- ---- ---- ---- .0120 -.0015 .0135 285 ---- ---- ---- ---- .0140 -.0015 .0155 290 ---- ---- ---- ---- .0165 -.0010 .0175 295 ---- ---- ---- ---- .0195 -.0010 .0205 300 ---- ---- ---- ---- .0225 -.0010 .0235 305 ---- ---- ---- ---- .0260 -.0015 .0275 310 ---- ---- ---- ---- .0300 -.0015 .0315 8 315 ---- ---- .0355A .0355A .0345 -.0025 .0370 320 ---- ---- .0405A .0405A .0395 -.0030 .0425 325 ---- ---- .0460A .0460A .0450 -.0045 .0495 51 330 ---- ---- .0525A .0525A .0515 -.0050 .0565 6 335 ---- ---- .0595A .0595A .0585 -.0060 .0645 340 ---- ---- .0675A .0675A .0665 -.0070 .0735 345 ---- ---- .0765A .0765A .0755 -.0075 .0830 350 ---- ---- .0865A .0865A .0855 -.0085 .0940 22 355 ---- ---- .0975A .0975A .0965 -.0090 .1055 360 ---- ---- .1095A .1095A .1090 -.0090 .1180 365 ---- ---- .1225A .1225A .1225 -.0095 .1320 370 ---- ---- .1370A .1370A .1375 -.0095 .1470 375 ---- ---- .1530A .1530A .1535 -.0100 .1635 380 ---- ---- .1700A .1700A .1710 -.0100 .1810 385 ---- ---- .1885A .1885A .1895 -.0110 .2005 390 ---- ---- .2085A .2085A .2100 -.0110 .2210 395 ---- ---- .2295A .2295A .2315 -.0115 .2430 400 ---- .2670B .2525A .2670B .2540 -.0125 .2665 14 405 ---- .2920B .2765A .2765A .2785 -.0130 .2915 15 410 ---- .3185B .3015A .3185B .3040 -.0140 .3180 415 ---- .3465B .3285A .3285A .3305 -.0155 .3460 40 420 ---- .3755B .3565A .3565A .3590 -.0160 .3750 425 ---- ---- .3860A .3860A .3885 -.0175 .4060 430 ---- ---- .4170A .4170A .4195 -.0185 .4380 435 ---- ---- .4485A .4485A .4515 -.0195 .4710 440 ---- ---- .4820A .4820A .4850 -.0205 .5055 10 445 ---- ---- .5160A .5160A .5200 -.0205 .5405 450 ---- ---- .5565A .5565A .5555 -.0215 .5770 455 ---- ---- .5930A .5930A .5920 -.0225 .6145 460 ---- ---- .6305A .6305A .6295 -.0230 .6525 465 ---- ---- .6690A .6690A .6680 -.0230 .6910 470 ---- ---- .7080A .7080A .7070 -.0240 .7310 475 ---- ---- .7480A .7480A .7470 -.0240 .7710 480 ---- ---- .7885A .7885A .7880 -.0245 .8125 485 ---- ---- ---- ---- .8295 -.0245 .8540 490 ---- ---- .8720A .8720A .8720 -.0245 .8965 495 ---- ---- ---- ---- .9150 -.0245 .9395 500 ---- ---- .9580A .9580A .9580 -.0250 .9830 505 ---- ---- ---- ---- 1.0020 -.0250 1.0270 510 ---- ---- ---- ---- 1.0465 -.0250 1.0715 515 ---- ---- ---- ---- 1.0915 -.0250 1.1165 520 ---- ---- 1.1355A 1.1355A 1.1370 -.0250 1.1620 525 ---- ---- ---- ---- 1.1825 -.0255 1.2080 530 ---- ---- 1.2270A 1.2270A 1.2285 -.0260 1.2545 535 ---- ---- ---- ---- 1.2750 -.0260 1.3010 540 ---- ---- 1.3195A 1.3195A 1.3215 -.0260 1.3475 545 ---- ---- ---- ---- 1.3685 -.0265 1.3950 550 ---- ---- 1.4135A 1.4135A 1.4160 -.0265 1.4425 555 ---- ---- ---- ---- 1.4635 -.0265 1.4900 560 ---- ---- 1.5085A 1.5085A 1.5110 -.0270 1.5380 565 ---- ---- ---- ---- 1.5590 -.0270 1.5860 570 ---- ---- 1.6045A 1.6045A 1.6070 -.0275 1.6345 575 ---- ---- ---- ---- 1.6555 -.0270 1.6825 580 ---- ---- 1.7015A 1.7015A 1.7040 -.0275 1.7315 600 ---- ---- 1.8965A 1.8965A 1.8995 -.0280 1.9275 625 ---- ---- ---- ---- 2.1470 -.0285 2.1755 650 ---- ---- ---- ---- 2.3970 -.0285 2.4255 675 ---- ---- ---- ---- 2.6470 -.0285 2.6755 700 ---- ---- ---- ---- 2.8970 -.0285 2.9255 725 ---- ---- ---- ---- 3.1470 -.0285 3.1755 750 ---- ---- ---- ---- 3.3970 -.0285 3.4255 775 ---- ---- ---- ---- 3.6470 -.0285 3.6755 800 ---- ---- ---- ---- 3.8970 -.0285 3.9255 825 ---- ---- ---- ---- 4.1470 -.0285 4.1755 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 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0020 -.0015 .0035 225 ---- ---- ---- ---- .0025 -.0015 .0040 230 ---- ---- ---- ---- .0030 -.0020 .0050 235 ---- ---- ---- ---- .0040 -.0015 .0055 240 ---- ---- ---- ---- .0045 -.0020 .0065 245 ---- ---- ---- ---- .0055 -.0020 .0075 250 ---- ---- ---- ---- .0065 -.0020 .0085 60 255 ---- ---- ---- ---- .0080 -.0020 .0100 260 ---- ---- ---- ---- .0095 -.0020 .0115 265 ---- ---- ---- ---- .0110 -.0020 .0130 270 ---- ---- ---- ---- .0130 -.0020 .0150 275 ---- ---- ---- ---- .0150 -.0020 .0170 280 ---- ---- ---- ---- .0175 -.0020 .0195 285 ---- ---- ---- ---- .0200 -.0020 .0220 1 290 ---- ---- ---- ---- .0230 -.0020 .0250 5 295 ---- ---- ---- ---- .0265 -.0020 .0285 4 300 ---- ---- .0300A .0300A .0305 -.0020 .0325 80 305 ---- ---- .0350A .0350A .0345 -.0030 .0375 4 310 ---- ---- .0400A .0400A .0395 -.0030 .0425 3 315 ---- ---- .0455A .0455A .0445 -.0040 .0485 3 320 ---- ---- .0515A .0515A .0505 -.0050 .0555 1 325 ---- ---- .0585A .0585A .0570 -.0055 .0625 58 330 ---- ---- .0660A .0660A .0645 -.0065 .0710 1 335 ---- ---- .0740A .0740A .0730 -.0070 .0800 1 340 .0810 .0810 .0810 .0810 .0820 -.0075 5 .0895 10 345 ---- ---- .0935A .0935A .0920 -.0085 .1005 1 350 ---- ---- .1045A .1045A .1035 -.0085 .1120 175 355 ---- ---- .1165A .1165A .1155 -.0090 .1245 360 ---- ---- .1300A .1300A .1290 -.0090 .1380 5 365 ---- ---- .1440A .1440A .1440 -.0090 .1530 370 ---- ---- .1595A .1595A .1595 -.0095 .1690 4 375 ---- ---- .1765A .1765A .1765 -.0095 .1860 2 380 ---- ---- .1945A .1945A .1945 -.0095 .2040 385 ---- ---- .2135A .2135A .2140 -.0100 .2240 390 ---- ---- .2340A .2340A .2345 -.0100 .2445 395 ---- ---- .2555A .2555A .2565 -.0105 .2670 400 ---- ---- .2785A .2785A .2795 -.0110 .2905 405 ---- ---- .3030A .3030A .3040 -.0120 .3160 20 410 ---- ---- .3285A .3285A .3295 -.0130 .3425 51 415 ---- ---- .3550A .3550A .3565 -.0140 .3705 420 .3860 .3860 .3830A .3855A .3845 -.0150 1 .3995 1 425 ---- ---- .4125A .4125A .4140 -.0160 .4300 430 ---- ---- .4430A .4430A .4445 -.0175 .4620 435 ---- ---- .4745A .4745A .4760 -.0185 .4945 440 ---- ---- .5070A .5070A .5090 -.0195 .5285 445 ---- ---- .5410A .5410A .5430 -.0200 .5630 450 ---- ---- .5755A .5755A .5780 -.0210 .5990 455 ---- ---- .6175A .6175A .6140 -.0215 .6355 460 ---- ---- .6545A .6545A .6510 -.0220 .6730 465 ---- ---- .6925A .6925A .6885 -.0230 .7115 470 ---- ---- .7310A .7310A .7275 -.0230 .7505 475 ---- ---- .7700A .7700A .7670 -.0235 .7905 480 ---- ---- .8100A .8100A .8070 -.0240 .8310 2 485 ---- ---- .8510A .8510A .8480 -.0245 .8725 490 ---- ---- .8920A .8920A .8895 -.0245 .9140 495 ---- ---- ---- ---- .9315 -.0250 .9565 500 ---- ---- .9765A .9765A .9740 -.0255 .9995 505 ---- ---- ---- ---- 1.0170 -.0255 1.0425 510 ---- ---- ---- ---- 1.0605 -.0260 1.0865 515 ---- ---- ---- ---- 1.1045 -.0265 1.1310 520 ---- ---- 1.1510A 1.1510A 1.1495 -.0260 1.1755 525 ---- ---- ---- ---- 1.1940 -.0265 1.2205 530 ---- ---- 1.2405A 1.2405A 1.2395 -.0265 1.2660 535 ---- ---- ---- ---- 1.2855 -.0265 1.3120 540 ---- ---- 1.3320A 1.3320A 1.3315 -.0265 1.3580 545 ---- ---- ---- ---- 1.3775 -.0270 1.4045 550 ---- ---- 1.4245A 1.4245A 1.4245 -.0265 1.4510 555 ---- ---- ---- ---- 1.4710 -.0270 1.4980 560 ---- ---- 1.5180A 1.5180A 1.5185 -.0270 1.5455 565 ---- ---- ---- ---- 1.5660 -.0270 1.5930 570 ---- ---- 1.6130A 1.6130A 1.6135 -.0270 1.6405 575 ---- ---- ---- ---- 1.6610 -.0275 1.6885 580 ---- ---- 1.7085A 1.7085A 1.7090 -.0275 1.7365 600 ---- ---- 1.9015A 1.9015A 1.9030 -.0275 1.9305 2 625 ---- ---- ---- ---- 2.1485 -.0280 2.1765 650 ---- ---- ---- ---- 2.3970 -.0285 2.4255 675 ---- ---- ---- ---- 2.6470 -.0285 2.6755 700 ---- ---- ---- ---- 2.8970 -.0285 2.9255 725 ---- ---- ---- ---- 3.1470 -.0285 3.1755 750 ---- ---- ---- ---- 3.3970 -.0285 3.4255 775 ---- ---- ---- ---- 3.6470 -.0285 3.6755 800 ---- ---- ---- ---- 3.8970 -.0285 3.9255 2 825 ---- ---- ---- ---- 4.1470 -.0285 4.1755 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0070 -.0005 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0090 -.0010 .0100 250 ---- ---- ---- ---- .0105 -.0005 .0110 1 255 ---- ---- ---- ---- .0120 -.0010 .0130 260 ---- ---- ---- ---- .0135 -.0010 .0145 265 ---- ---- ---- ---- .0155 -.0010 .0165 270 ---- ---- ---- ---- .0175 -.0010 .0185 275 ---- ---- ---- ---- .0195 -.0015 .0210 280 ---- ---- ---- ---- .0225 -.0010 .0235 285 ---- ---- ---- ---- .0250 -.0020 .0270 290 ---- ---- ---- ---- .0285 -.0020 .0305 295 ---- ---- ---- ---- .0325 -.0020 .0345 300 ---- ---- ---- ---- .0370 -.0025 .0395 305 ---- ---- ---- ---- .0420 -.0025 .0445 310 ---- ---- ---- ---- .0480 -.0030 .0510 315 ---- ---- ---- ---- .0545 -.0035 .0580 320 ---- ---- ---- ---- .0615 -.0040 .0655 325 ---- ---- .0735A .0735A .0695 -.0045 .0740 330 ---- ---- .0820A .0820A .0785 -.0045 .0830 1 335 ---- ---- .0915A .0915A .0880 -.0050 .0930 340 ---- ---- .1020A .1020A .0985 -.0055 .1040 345 ---- ---- .1130A .1130A .1095 -.0060 .1155 350 ---- ---- .1250A .1250A .1215 -.0065 .1280 5 355 ---- ---- .1380A .1380A .1345 -.0070 .1415 360 ---- ---- .1520A .1520A .1485 -.0075 .1560 365 ---- ---- .1675A .1675A .1635 -.0085 .1720 370 ---- ---- .1835A .1835A .1795 -.0090 .1885 375 ---- ---- .2005A .2005A .1970 -.0095 .2065 380 ---- ---- .2190A .2190A .2155 -.0100 .2255 385 ---- ---- .2390A .2390A .2350 -.0110 .2460 390 ---- ---- .2600A .2600A .2560 -.0115 .2675 395 ---- ---- .2820A .2820A .2785 -.0120 .2905 400 ---- ---- .3055A .3055A .3020 -.0125 .3145 405 ---- ---- .3300A .3300A .3265 -.0135 .3400 410 ---- ---- .3560A .3560A .3525 -.0140 .3665 415 ---- ---- .3830A .3830A .3795 -.0145 .3940 420 ---- ---- .4110A .4110A .4080 -.0155 .4235 425 ---- ---- .4405A .4405A .4375 -.0160 .4535 430 ---- ---- .4715A .4715A .4685 -.0165 .4850 435 ---- ---- .5030A .5030A .5005 -.0170 .5175 440 ---- ---- .5360A .5360A .5330 -.0180 .5510 445 ---- ---- .5700A .5700A .5670 -.0180 .5850 450 ---- ---- .6045A .6045A .6020 -.0185 .6205 455 ---- ---- .6400A .6400A .6375 -.0195 .6570 460 ---- ---- .6765A .6765A .6740 -.0200 .6940 465 ---- ---- .7140A .7140A .7115 -.0200 .7315 470 ---- ---- .7520A .7520A .7495 -.0205 .7700 475 ---- ---- .7905A .7905A .7885 -.0210 .8095 480 ---- ---- .8300A .8300A .8280 -.0210 .8490 485 ---- ---- .8700A .8700A .8680 -.0215 .8895 490 ---- ---- .9105A .9105A .9085 -.0225 .9310 495 ---- ---- .9520A .9520A .9500 -.0225 .9725 500 ---- ---- .9935A .9935A .9915 -.0230 1.0145 505 ---- ---- ---- ---- 1.0340 -.0230 1.0570 510 ---- ---- ---- ---- 1.0765 -.0235 1.1000 515 ---- ---- ---- ---- 1.1195 -.0245 1.1440 520 ---- ---- 1.1650A 1.1650A 1.1630 -.0245 1.1875 525 ---- ---- ---- ---- 1.2070 -.0250 1.2320 530 ---- ---- 1.2535A 1.2535A 1.2515 -.0255 1.2770 535 ---- ---- ---- ---- 1.2965 -.0255 1.3220 540 ---- ---- 1.3435A 1.3435A 1.3415 -.0260 1.3675 545 ---- ---- ---- ---- 1.3870 -.0260 1.4130 550 ---- ---- 1.4345A 1.4345A 1.4330 -.0265 1.4595 555 ---- ---- ---- ---- 1.4790 -.0265 1.5055 560 ---- ---- 1.5275A 1.5275A 1.5255 -.0270 1.5525 565 ---- ---- ---- ---- 1.5725 -.0270 1.5995 570 ---- ---- 1.6210A 1.6210A 1.6195 -.0270 1.6465 575 ---- ---- ---- ---- 1.6665 -.0275 1.6940 600 ---- ---- 1.9075A 1.9075A 1.9060 -.0280 1.9340 625 ---- ---- ---- ---- 2.1500 -.0285 2.1785 650 ---- ---- ---- ---- 2.3970 -.0290 2.4260 675 ---- ---- ---- ---- 2.6465 -.0295 2.6760 700 ---- ---- ---- ---- 2.8965 -.0295 2.9260 725 ---- ---- ---- ---- 3.1465 -.0295 3.1760 750 ---- ---- ---- ---- 3.3965 -.0295 3.4260 775 ---- ---- ---- ---- 3.6465 -.0295 3.6760 800 ---- ---- ---- ---- 3.8965 -.0295 3.9260 825 ---- ---- ---- ---- 4.1465 -.0295 4.1760 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0010 .0025 225 ---- ---- ---- ---- .0020 -.0010 .0030 230 ---- ---- ---- ---- .0030 -.0010 .0040 235 ---- ---- ---- ---- .0035 -.0015 .0050 240 ---- ---- ---- ---- .0045 -.0015 .0060 245 ---- ---- ---- ---- .0055 -.0020 .0075 250 ---- ---- ---- ---- .0070 -.0020 .0090 255 ---- ---- ---- ---- .0085 -.0025 .0110 260 ---- ---- ---- ---- .0100 -.0030 .0130 265 ---- ---- ---- ---- .0120 -.0035 .0155 270 ---- ---- ---- ---- .0145 -.0040 .0185 275 ---- ---- ---- ---- .0175 -.0045 .0220 280 ---- ---- ---- ---- .0205 -.0050 .0255 285 ---- ---- ---- ---- .0245 -.0055 .0300 290 ---- ---- ---- ---- .0285 -.0060 .0345 295 ---- ---- ---- ---- .0330 -.0070 .0400 300 ---- ---- ---- ---- .0385 -.0070 .0455 305 ---- ---- ---- ---- .0445 -.0075 .0520 310 ---- ---- ---- ---- .0510 -.0080 .0590 315 ---- ---- ---- ---- .0580 -.0090 .0670 320 ---- ---- ---- ---- .0660 -.0095 .0755 325 ---- ---- ---- ---- .0745 -.0105 .0850 330 ---- ---- ---- ---- .0840 -.0110 .0950 335 ---- ---- ---- ---- .0940 -.0120 .1060 340 ---- ---- ---- ---- .1055 -.0125 .1180 345 ---- ---- ---- ---- .1175 -.0130 .1305 350 ---- ---- ---- ---- .1305 -.0135 .1440 355 ---- ---- ---- ---- .1440 -.0145 .1585 360 ---- ---- ---- ---- .1590 -.0150 .1740 365 ---- ---- ---- ---- .1750 -.0155 .1905 370 ---- ---- ---- ---- .1915 -.0165 .2080 375 ---- ---- ---- ---- .2095 -.0170 .2265 380 ---- ---- ---- ---- .2285 -.0175 .2460 385 ---- ---- ---- ---- .2485 -.0185 .2670 390 ---- ---- ---- ---- .2695 -.0190 .2885 395 ---- ---- ---- ---- .2920 -.0195 .3115 400 ---- ---- ---- ---- .3150 -.0205 .3355 405 ---- ---- ---- ---- .3400 -.0205 .3605 410 ---- ---- ---- ---- .3655 -.0215 .3870 415 ---- ---- ---- ---- .3925 -.0220 .4145 420 ---- ---- ---- ---- .4205 -.0225 .4430 425 ---- ---- ---- ---- .4495 -.0230 .4725 430 ---- ---- ---- ---- .4800 -.0230 .5030 435 ---- ---- ---- ---- .5110 -.0235 .5345 440 ---- ---- ---- ---- .5435 -.0235 .5670 445 ---- ---- ---- ---- .5765 -.0240 .6005 450 ---- ---- ---- ---- .6110 -.0235 .6345 455 ---- ---- ---- ---- .6460 -.0240 .6700 460 ---- ---- ---- ---- .6820 -.0240 .7060 465 ---- ---- ---- ---- .7185 -.0240 .7425 470 ---- ---- ---- ---- .7560 -.0240 .7800 475 ---- ---- ---- ---- .7945 -.0240 .8185 480 ---- ---- ---- ---- .8335 -.0240 .8575 485 ---- ---- ---- ---- .8730 -.0240 .8970 490 ---- ---- ---- ---- .9130 -.0240 .9370 495 ---- ---- ---- ---- .9540 -.0235 .9775 500 ---- ---- ---- ---- .9950 -.0240 1.0190 505 ---- ---- ---- ---- 1.0370 -.0235 1.0605 510 ---- ---- ---- ---- 1.0795 -.0235 1.1030 515 ---- ---- ---- ---- 1.1220 -.0235 1.1455 520 ---- ---- ---- ---- 1.1655 -.0235 1.1890 525 ---- ---- ---- ---- 1.2090 -.0235 1.2325 530 ---- ---- ---- ---- 1.2530 -.0235 1.2765 535 ---- ---- ---- ---- 1.2975 -.0235 1.3210 540 ---- ---- ---- ---- 1.3425 -.0235 1.3660 545 ---- ---- ---- ---- 1.3875 -.0240 1.4115 550 ---- ---- ---- ---- 1.4330 -.0240 1.4570 555 ---- ---- ---- ---- 1.4790 -.0240 1.5030 560 ---- ---- ---- ---- 1.5250 -.0245 1.5495 565 ---- ---- ---- ---- 1.5715 -.0245 1.5960 570 ---- ---- ---- ---- 1.6180 -.0250 1.6430 575 ---- ---- ---- ---- 1.6650 -.0250 1.6900 600 ---- ---- ---- ---- 1.9040 -.0260 1.9300 625 ---- ---- ---- ---- 2.1480 -.0280 2.1760 650 ---- ---- ---- ---- 2.3965 -.0295 2.4260 675 ---- ---- ---- ---- 2.6465 -.0295 2.6760 700 ---- ---- ---- ---- 2.8965 -.0295 2.9260 725 ---- ---- ---- ---- 3.1465 -.0295 3.1760 750 ---- ---- ---- ---- 3.3965 -.0295 3.4260 775 ---- ---- ---- ---- 3.6465 -.0295 3.6760 800 ---- ---- ---- ---- 3.8965 -.0295 3.9260 825 ---- ---- ---- ---- 4.1465 -.0295 4.1760 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0020 .0045 225 ---- ---- ---- ---- .0030 -.0025 .0055 230 ---- ---- ---- ---- .0040 -.0025 .0065 235 ---- ---- ---- ---- .0050 -.0030 .0080 240 ---- ---- ---- ---- .0060 -.0035 .0095 245 ---- ---- ---- ---- .0075 -.0040 .0115 250 ---- ---- ---- ---- .0090 -.0045 .0135 255 ---- ---- ---- ---- .0110 -.0050 .0160 260 ---- ---- ---- ---- .0135 -.0055 .0190 265 ---- ---- ---- ---- .0160 -.0060 .0220 270 ---- ---- ---- ---- .0190 -.0065 .0255 275 ---- ---- ---- ---- .0220 -.0075 .0295 280 ---- ---- ---- ---- .0260 -.0080 .0340 285 ---- ---- ---- ---- .0305 -.0085 .0390 290 ---- ---- ---- ---- .0350 -.0095 .0445 295 ---- ---- ---- ---- .0405 -.0100 .0505 300 ---- ---- ---- ---- .0465 -.0110 .0575 305 ---- ---- ---- ---- .0535 -.0110 .0645 310 ---- ---- ---- ---- .0605 -.0120 .0725 315 ---- ---- ---- ---- .0685 -.0125 .0810 320 ---- ---- ---- ---- .0775 -.0130 .0905 325 ---- ---- ---- ---- .0870 -.0135 .1005 330 ---- ---- ---- ---- .0975 -.0140 .1115 335 ---- ---- ---- ---- .1085 -.0145 .1230 340 ---- ---- ---- ---- .1205 -.0150 .1355 345 ---- ---- ---- ---- .1335 -.0155 .1490 350 ---- ---- ---- ---- .1470 -.0160 .1630 355 ---- ---- ---- ---- .1620 -.0165 .1785 360 ---- ---- ---- ---- .1775 -.0170 .1945 365 ---- ---- ---- ---- .1940 -.0170 .2110 370 ---- ---- ---- ---- .2120 -.0170 .2290 375 ---- ---- ---- ---- .2305 -.0175 .2480 380 ---- ---- ---- ---- .2500 -.0180 .2680 385 ---- ---- ---- ---- .2705 -.0180 .2885 390 ---- ---- ---- ---- .2920 -.0185 .3105 395 ---- ---- ---- ---- .3150 -.0185 .3335 400 ---- ---- ---- ---- .3385 -.0190 .3575 405 ---- ---- ---- ---- .3635 -.0195 .3830 410 ---- ---- ---- ---- .3890 -.0200 .4090 415 ---- ---- ---- ---- .4160 -.0205 .4365 420 ---- ---- ---- ---- .4440 -.0210 .4650 425 ---- ---- ---- ---- .4730 -.0215 .4945 430 ---- ---- ---- ---- .5030 -.0215 .5245 435 ---- ---- ---- ---- .5340 -.0220 .5560 440 ---- ---- ---- ---- .5660 -.0225 .5885 445 ---- ---- ---- ---- .5985 -.0230 .6215 450 ---- ---- ---- ---- .6325 -.0230 .6555 455 ---- ---- ---- ---- .6670 -.0235 .6905 460 ---- ---- ---- ---- .7025 -.0235 .7260 465 ---- ---- ---- ---- .7385 -.0240 .7625 470 ---- ---- ---- ---- .7750 -.0245 .7995 475 ---- ---- ---- ---- .8130 -.0245 .8375 480 ---- ---- ---- ---- .8510 -.0250 .8760 485 ---- ---- ---- ---- .8900 -.0250 .9150 490 ---- ---- ---- ---- .9295 -.0250 .9545 495 ---- ---- ---- ---- .9695 -.0255 .9950 500 ---- ---- ---- ---- 1.0100 -.0255 1.0355 505 ---- ---- ---- ---- 1.0510 -.0260 1.0770 510 ---- ---- ---- ---- 1.0925 -.0260 1.1185 515 ---- ---- ---- ---- 1.1350 -.0260 1.1610 520 ---- ---- ---- ---- 1.1775 -.0260 1.2035 525 ---- ---- ---- ---- 1.2205 -.0265 1.2470 530 ---- ---- ---- ---- 1.2635 -.0270 1.2905 535 ---- ---- ---- ---- 1.3075 -.0265 1.3340 540 ---- ---- ---- ---- 1.3515 -.0270 1.3785 545 ---- ---- ---- ---- 1.3965 -.0265 1.4230 550 ---- ---- ---- ---- 1.4410 -.0275 1.4685 555 ---- ---- ---- ---- 1.4865 -.0270 1.5135 575 ---- ---- ---- ---- 1.6705 -.0275 1.6980 600 ---- ---- ---- ---- 1.9070 -.0280 1.9350 625 ---- ---- ---- ---- 2.1490 -.0290 2.1780 650 ---- ---- ---- ---- 2.3965 -.0295 2.4260 675 ---- ---- ---- ---- 2.6465 -.0295 2.6760 700 ---- ---- ---- ---- 2.8965 -.0295 2.9260 725 ---- ---- ---- ---- 3.1465 -.0295 3.1760 750 ---- ---- ---- ---- 3.3965 -.0295 3.4260 775 ---- ---- ---- ---- 3.6465 -.0295 3.6760 800 ---- ---- ---- ---- 3.8965 -.0295 3.9260 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 ---- ---- ---- ---- .0015 -.0010 .0025 225 ---- ---- ---- ---- .0045 -.0025 .0070 230 ---- ---- ---- ---- .0055 -.0030 .0085 235 ---- ---- ---- ---- .0065 -.0035 .0100 240 ---- ---- ---- ---- .0080 -.0040 .0120 245 ---- ---- ---- ---- .0100 -.0040 .0140 250 ---- ---- ---- ---- .0120 -.0050 .0170 255 ---- ---- ---- ---- .0140 -.0055 .0195 260 ---- ---- ---- ---- .0170 -.0060 .0230 265 ---- ---- ---- ---- .0200 -.0065 .0265 270 ---- ---- ---- ---- .0235 -.0070 .0305 275 ---- ---- ---- ---- .0275 -.0080 .0355 280 ---- ---- ---- ---- .0320 -.0085 .0405 285 ---- ---- ---- ---- .0370 -.0090 .0460 290 ---- ---- ---- ---- .0425 -.0095 .0520 295 ---- ---- ---- ---- .0485 -.0105 .0590 300 ---- ---- ---- ---- .0550 -.0110 .0660 305 ---- ---- ---- ---- .0625 -.0115 .0740 310 ---- ---- ---- ---- .0705 -.0120 .0825 315 ---- ---- ---- ---- .0795 -.0125 .0920 320 ---- ---- ---- ---- .0890 -.0130 .1020 325 ---- ---- ---- ---- .0990 -.0140 .1130 330 ---- ---- ---- ---- .1100 -.0145 .1245 335 ---- ---- ---- ---- .1220 -.0150 .1370 340 ---- ---- ---- ---- .1350 -.0150 .1500 345 ---- ---- ---- ---- .1485 -.0155 .1640 350 ---- ---- ---- ---- .1630 -.0160 .1790 355 ---- ---- ---- ---- .1785 -.0160 .1945 360 ---- ---- ---- ---- .1945 -.0165 .2110 365 ---- ---- ---- ---- .2120 -.0165 .2285 370 ---- ---- ---- ---- .2300 -.0170 .2470 375 ---- ---- ---- ---- .2490 -.0175 .2665 380 ---- ---- ---- ---- .2690 -.0175 .2865 385 ---- ---- ---- ---- .2900 -.0180 .3080 390 ---- ---- ---- ---- .3120 -.0185 .3305 395 ---- ---- ---- ---- .3350 -.0185 .3535 400 ---- ---- ---- ---- .3590 -.0190 .3780 405 ---- ---- ---- ---- .3840 -.0195 .4035 410 ---- ---- ---- ---- .4095 -.0205 .4300 415 ---- ---- ---- ---- .4365 -.0210 .4575 420 ---- ---- ---- ---- .4645 -.0215 .4860 425 ---- ---- ---- ---- .4930 -.0220 .5150 430 ---- ---- ---- ---- .5225 -.0230 .5455 435 ---- ---- ---- ---- .5530 -.0235 .5765 440 ---- ---- ---- ---- .5845 -.0245 .6090 445 ---- ---- ---- ---- .6170 -.0245 .6415 450 ---- ---- ---- ---- .6500 -.0255 .6755 455 ---- ---- ---- ---- .6840 -.0260 .7100 460 ---- ---- ---- ---- .7185 -.0270 .7455 465 ---- ---- ---- ---- .7540 -.0275 .7815 470 ---- ---- ---- ---- .7900 -.0285 .8185 475 ---- ---- ---- ---- .8270 -.0285 .8555 480 ---- ---- ---- ---- .8645 -.0295 .8940 485 ---- ---- ---- ---- .9025 -.0300 .9325 490 ---- ---- ---- ---- .9415 -.0300 .9715 495 ---- ---- ---- ---- .9805 -.0310 1.0115 500 ---- ---- ---- ---- 1.0205 -.0315 1.0520 505 ---- ---- ---- ---- 1.0610 -.0315 1.0925 510 ---- ---- ---- ---- 1.1020 -.0320 1.1340 515 ---- ---- ---- ---- 1.1435 -.0325 1.1760 520 ---- ---- ---- ---- 1.1855 -.0325 1.2180 525 ---- ---- ---- ---- 1.2275 -.0330 1.2605 530 ---- ---- ---- ---- 1.2705 -.0330 1.3035 535 ---- ---- ---- ---- 1.3140 -.0330 1.3470 540 ---- ---- ---- ---- 1.3575 -.0335 1.3910 545 ---- ---- ---- ---- 1.4015 -.0335 1.4350 550 ---- ---- ---- ---- 1.4460 -.0340 1.4800 555 ---- ---- ---- ---- 1.4910 -.0335 1.5245 575 ---- ---- ---- ---- 1.6735 -.0340 1.7075 600 ---- ---- ---- ---- 1.9090 -.0330 1.9420 625 ---- ---- ---- ---- 2.1515 -.0315 2.1830 650 ---- ---- ---- ---- 2.3995 -.0295 2.4290 675 ---- ---- ---- ---- 2.6495 -.0295 2.6790 700 ---- ---- ---- ---- 2.8995 -.0295 2.9290 725 ---- ---- ---- ---- 3.1495 -.0295 3.1790 750 ---- ---- ---- ---- 3.3995 -.0295 3.4290 775 ---- ---- ---- ---- 3.6495 -.0295 3.6790 800 ---- ---- ---- ---- 3.8995 -.0295 3.9290 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0015 .0035 225 ---- ---- ---- ---- .0060 -.0035 .0095 230 ---- ---- ---- ---- .0075 -.0035 .0110 235 ---- ---- ---- ---- .0090 -.0045 .0135 240 ---- ---- ---- ---- .0110 -.0045 .0155 245 ---- ---- ---- ---- .0130 -.0055 .0185 250 ---- ---- ---- ---- .0155 -.0060 .0215 255 ---- ---- ---- ---- .0180 -.0070 .0250 260 ---- ---- ---- ---- .0215 -.0070 .0285 265 ---- ---- ---- ---- .0250 -.0080 .0330 270 ---- ---- ---- ---- .0290 -.0085 .0375 275 ---- ---- ---- ---- .0335 -.0090 .0425 280 ---- ---- ---- ---- .0385 -.0100 .0485 285 ---- ---- ---- ---- .0440 -.0105 .0545 290 ---- ---- ---- ---- .0505 -.0110 .0615 295 ---- ---- ---- ---- .0570 -.0120 .0690 300 ---- ---- ---- ---- .0645 -.0125 .0770 305 ---- ---- ---- ---- .0725 -.0130 .0855 310 ---- ---- ---- ---- .0815 -.0135 .0950 315 ---- ---- ---- ---- .0905 -.0145 .1050 320 ---- ---- ---- ---- .1010 -.0145 .1155 325 ---- ---- ---- ---- .1120 -.0150 .1270 330 ---- ---- ---- ---- .1235 -.0155 .1390 335 ---- ---- ---- ---- .1360 -.0160 .1520 340 ---- ---- ---- ---- .1495 -.0165 .1660 345 ---- ---- ---- ---- .1635 -.0170 .1805 350 ---- ---- ---- ---- .1790 -.0170 .1960 355 ---- ---- ---- ---- .1945 -.0175 .2120 360 ---- ---- ---- ---- .2115 -.0175 .2290 365 ---- ---- ---- ---- .2290 -.0180 .2470 370 ---- ---- ---- ---- .2475 -.0185 .2660 375 ---- ---- ---- ---- .2670 -.0185 .2855 380 ---- ---- ---- ---- .2875 -.0185 .3060 385 ---- ---- ---- ---- .3090 -.0190 .3280 390 ---- ---- ---- ---- .3310 -.0195 .3505 4 395 ---- ---- ---- ---- .3545 -.0195 .3740 400 ---- ---- ---- ---- .3785 -.0200 .3985 405 ---- ---- ---- ---- .4040 -.0200 .4240 410 ---- ---- ---- ---- .4300 -.0205 .4505 415 ---- ---- ---- ---- .4570 -.0205 .4775 420 ---- ---- ---- ---- .4850 -.0210 .5060 425 ---- ---- ---- ---- .5140 -.0215 .5355 430 ---- ---- ---- ---- .5440 -.0215 .5655 435 ---- ---- ---- ---- .5745 -.0220 .5965 440 ---- ---- ---- ---- .6060 -.0225 .6285 445 ---- ---- ---- ---- .6385 -.0225 .6610 450 ---- ---- ---- ---- .6715 -.0230 .6945 455 ---- ---- ---- ---- .7055 -.0235 .7290 460 ---- ---- ---- ---- .7405 -.0235 .7640 465 ---- ---- ---- ---- .7760 -.0235 .7995 470 ---- ---- ---- ---- .8120 -.0240 .8360 475 ---- ---- ---- ---- .8490 -.0240 .8730 480 ---- ---- ---- ---- .8860 -.0250 .9110 485 ---- ---- ---- ---- .9240 -.0250 .9490 490 ---- ---- ---- ---- .9630 -.0250 .9880 495 ---- ---- ---- ---- 1.0020 -.0255 1.0275 500 ---- ---- ---- ---- 1.0420 -.0250 1.0670 505 ---- ---- ---- ---- 1.0820 -.0255 1.1075 510 ---- ---- ---- ---- 1.1225 -.0260 1.1485 515 ---- ---- ---- ---- 1.1640 -.0260 1.1900 520 ---- ---- ---- ---- 1.2055 -.0260 1.2315 525 ---- ---- ---- ---- 1.2475 -.0260 1.2735 550 ---- ---- ---- ---- 1.4635 -.0270 1.4905 575 ---- ---- ---- ---- 1.6885 -.0270 1.7155 600 ---- ---- ---- ---- 1.9200 -.0280 1.9480 625 ---- ---- ---- ---- 2.1580 -.0285 2.1865 650 ---- ---- ---- ---- 2.4015 -.0290 2.4305 675 ---- ---- ---- ---- 2.6495 -.0295 2.6790 700 ---- ---- ---- ---- 2.8995 -.0295 2.9290 725 ---- ---- ---- ---- 3.1495 -.0295 3.1790 750 ---- ---- ---- ---- 3.3995 -.0295 3.4290 775 ---- ---- ---- ---- 3.6495 -.0295 3.6790 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0015 .0045 225 ---- ---- ---- ---- .0090 -.0030 .0120 230 ---- ---- ---- ---- .0110 -.0030 .0140 235 ---- ---- ---- ---- .0130 -.0035 .0165 240 ---- ---- ---- ---- .0150 -.0045 .0195 245 ---- ---- ---- ---- .0180 -.0045 .0225 250 ---- ---- ---- ---- .0210 -.0050 .0260 255 ---- ---- ---- ---- .0245 -.0055 .0300 260 ---- ---- ---- ---- .0285 -.0060 .0345 265 ---- ---- ---- ---- .0325 -.0065 .0390 270 ---- ---- ---- ---- .0375 -.0070 .0445 275 ---- ---- ---- ---- .0425 -.0080 .0505 280 ---- ---- ---- ---- .0485 -.0080 .0565 285 ---- ---- ---- ---- .0545 -.0090 .0635 290 ---- ---- ---- ---- .0615 -.0095 .0710 295 ---- ---- ---- ---- .0690 -.0105 .0795 300 ---- ---- ---- ---- .0775 -.0105 .0880 305 ---- ---- ---- ---- .0860 -.0115 .0975 310 ---- ---- ---- ---- .0955 -.0120 .1075 315 ---- ---- ---- ---- .1060 -.0125 .1185 320 ---- ---- ---- ---- .1165 -.0135 .1300 325 ---- ---- ---- ---- .1285 -.0135 .1420 330 ---- ---- ---- ---- .1405 -.0145 .1550 335 ---- ---- ---- ---- .1540 -.0150 .1690 340 ---- ---- ---- ---- .1680 -.0155 .1835 345 ---- ---- ---- ---- .1825 -.0160 .1985 350 ---- ---- ---- ---- .1980 -.0165 .2145 355 ---- ---- ---- ---- .2145 -.0170 .2315 360 ---- ---- ---- ---- .2320 -.0175 .2495 365 ---- ---- ---- ---- .2500 -.0180 .2680 370 ---- ---- ---- ---- .2690 -.0185 .2875 375 ---- ---- ---- ---- .2885 -.0190 .3075 380 ---- ---- ---- ---- .3095 -.0195 .3290 385 ---- ---- ---- ---- .3310 -.0200 .3510 390 ---- ---- ---- ---- .3535 -.0205 .3740 395 ---- ---- ---- ---- .3770 -.0205 .3975 400 ---- ---- ---- ---- .4010 -.0215 .4225 405 ---- ---- ---- ---- .4265 -.0215 .4480 410 ---- ---- ---- ---- .4525 -.0225 .4750 415 ---- ---- ---- ---- .4795 -.0230 .5025 420 ---- ---- ---- ---- .5075 -.0230 .5305 425 ---- ---- ---- ---- .5365 -.0235 .5600 430 ---- ---- ---- ---- .5665 -.0235 .5900 435 ---- ---- ---- ---- .5970 -.0240 .6210 440 ---- ---- ---- ---- .6285 -.0240 .6525 445 ---- ---- ---- ---- .6610 -.0240 .6850 450 ---- ---- ---- ---- .6940 -.0240 .7180 455 ---- ---- ---- ---- .7275 -.0245 .7520 460 ---- ---- ---- ---- .7625 -.0245 .7870 465 ---- ---- ---- ---- .7975 -.0245 .8220 470 ---- ---- ---- ---- .8335 -.0245 .8580 475 ---- ---- ---- ---- .8700 -.0250 .8950 480 ---- ---- ---- ---- .9075 -.0245 .9320 485 ---- ---- ---- ---- .9450 -.0250 .9700 490 ---- ---- ---- ---- .9835 -.0245 1.0080 495 ---- ---- ---- ---- 1.0225 -.0245 1.0470 500 ---- ---- ---- ---- 1.0620 -.0245 1.0865 505 ---- ---- ---- ---- 1.1020 -.0245 1.1265 510 ---- ---- ---- ---- 1.1420 -.0245 1.1665 515 ---- ---- ---- ---- 1.1830 -.0245 1.2075 520 ---- ---- ---- ---- 1.2245 -.0240 1.2485 525 ---- ---- ---- ---- 1.2660 -.0245 1.2905 550 ---- ---- ---- ---- 1.4805 -.0240 1.5045 575 ---- ---- ---- ---- 1.7030 -.0240 1.7270 600 ---- ---- ---- ---- 1.9325 -.0250 1.9575 625 ---- ---- ---- ---- 2.1680 -.0260 2.1940 650 ---- ---- ---- ---- 2.4090 -.0270 2.4360 675 ---- ---- ---- ---- 2.6545 -.0285 2.6830 700 ---- ---- ---- ---- 2.9035 -.0295 2.9330 725 ---- ---- ---- ---- 3.1535 -.0295 3.1830 750 ---- ---- ---- ---- 3.4035 -.0295 3.4330 775 ---- ---- ---- ---- 3.6535 -.0295 3.6830 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 ---- ---- ---- ---- .0010 -.0010 .0020 200 ---- ---- ---- ---- .0040 -.0015 .0055 225 ---- ---- ---- ---- .0105 -.0035 .0140 230 ---- ---- ---- ---- .0130 -.0035 .0165 235 ---- ---- ---- ---- .0150 -.0045 .0195 240 ---- ---- ---- ---- .0180 -.0045 .0225 245 ---- ---- ---- ---- .0210 -.0055 .0265 250 ---- ---- ---- ---- .0245 -.0055 .0300 255 ---- ---- ---- ---- .0280 -.0065 .0345 260 ---- ---- ---- ---- .0325 -.0070 .0395 265 ---- ---- ---- ---- .0370 -.0075 .0445 270 ---- ---- ---- ---- .0425 -.0080 .0505 275 ---- ---- ---- ---- .0485 -.0085 .0570 280 ---- ---- ---- ---- .0545 -.0095 .0640 285 ---- ---- ---- ---- .0615 -.0095 .0710 290 ---- ---- ---- ---- .0690 -.0105 .0795 295 ---- ---- ---- ---- .0770 -.0110 .0880 300 ---- ---- ---- ---- .0860 -.0115 .0975 305 ---- ---- ---- ---- .0950 -.0125 .1075 310 ---- ---- ---- ---- .1055 -.0125 .1180 315 ---- ---- ---- ---- .1160 -.0130 .1290 320 ---- ---- ---- ---- .1275 -.0140 .1415 325 ---- ---- ---- ---- .1400 -.0140 .1540 330 ---- ---- ---- ---- .1530 -.0145 .1675 335 ---- ---- ---- ---- .1665 -.0155 .1820 340 ---- ---- ---- ---- .1815 -.0155 .1970 345 ---- ---- ---- ---- .1965 -.0160 .2125 350 ---- ---- ---- ---- .2130 -.0160 .2290 355 ---- ---- ---- ---- .2300 -.0165 .2465 360 ---- ---- ---- ---- .2475 -.0170 .2645 365 ---- ---- ---- ---- .2660 -.0175 .2835 370 ---- ---- ---- ---- .2855 -.0180 .3035 375 ---- ---- ---- ---- .3060 -.0180 .3240 380 ---- ---- ---- ---- .3270 -.0185 .3455 385 ---- ---- ---- ---- .3490 -.0190 .3680 390 ---- ---- ---- ---- .3720 -.0190 .3910 395 ---- ---- ---- ---- .3955 -.0200 .4155 400 ---- ---- ---- ---- .4200 -.0200 .4400 405 ---- ---- ---- ---- .4455 -.0205 .4660 410 ---- ---- ---- ---- .4720 -.0210 .4930 415 ---- ---- ---- ---- .4990 -.0215 .5205 420 ---- ---- ---- ---- .5275 -.0215 .5490 425 ---- ---- ---- ---- .5560 -.0220 .5780 430 ---- ---- ---- ---- .5860 -.0220 .6080 435 ---- ---- ---- ---- .6165 -.0225 .6390 440 ---- ---- ---- ---- .6480 -.0225 .6705 445 ---- ---- ---- ---- .6800 -.0230 .7030 450 ---- ---- ---- ---- .7130 -.0230 .7360 455 ---- ---- ---- ---- .7465 -.0230 .7695 460 ---- ---- ---- ---- .7810 -.0230 .8040 465 ---- ---- ---- ---- .8160 -.0235 .8395 470 ---- ---- ---- ---- .8515 -.0235 .8750 475 ---- ---- ---- ---- .8880 -.0235 .9115 480 ---- ---- ---- ---- .9245 -.0240 .9485 485 ---- ---- ---- ---- .9620 -.0240 .9860 490 ---- ---- ---- ---- 1.0000 -.0240 1.0240 495 ---- ---- ---- ---- 1.0385 -.0240 1.0625 500 ---- ---- ---- ---- 1.0775 -.0240 1.1015 505 ---- ---- ---- ---- 1.1170 -.0240 1.1410 510 ---- ---- ---- ---- 1.1570 -.0240 1.1810 515 ---- ---- ---- ---- 1.1975 -.0240 1.2215 520 ---- ---- ---- ---- 1.2385 -.0240 1.2625 525 ---- ---- ---- ---- 1.2800 -.0240 1.3040 550 ---- ---- ---- ---- 1.4920 -.0240 1.5160 575 ---- ---- ---- ---- 1.7125 -.0245 1.7370 600 ---- ---- ---- ---- 1.9400 -.0250 1.9650 625 ---- ---- ---- ---- 2.1735 -.0255 2.1990 650 ---- ---- ---- ---- 2.4120 -.0270 2.4390 675 ---- ---- ---- ---- 2.6560 -.0280 2.6840 700 ---- ---- ---- ---- 2.9035 -.0295 2.9330 725 ---- ---- ---- ---- 3.1535 -.0295 3.1830 750 ---- ---- ---- ---- 3.4035 -.0295 3.4330 775 ---- ---- ---- ---- 3.6535 -.0295 3.6830 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 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0050 -.0025 .0075 225 ---- ---- ---- ---- .0130 -.0045 .0175 230 ---- ---- ---- ---- .0155 -.0050 .0205 235 ---- ---- ---- ---- .0185 -.0055 .0240 240 ---- ---- ---- ---- .0215 -.0060 .0275 245 ---- ---- ---- ---- .0250 -.0065 .0315 250 ---- ---- ---- ---- .0290 -.0070 .0360 255 ---- ---- ---- ---- .0330 -.0080 .0410 260 ---- ---- ---- ---- .0380 -.0080 .0460 265 ---- ---- ---- ---- .0430 -.0090 .0520 270 ---- ---- ---- ---- .0490 -.0095 .0585 275 ---- ---- ---- ---- .0555 -.0100 .0655 280 ---- ---- ---- ---- .0620 -.0110 .0730 285 ---- ---- ---- ---- .0695 -.0115 .0810 290 ---- ---- ---- ---- .0775 -.0120 .0895 295 ---- ---- ---- ---- .0865 -.0125 .0990 300 ---- ---- ---- ---- .0960 -.0130 .1090 305 ---- ---- ---- ---- .1060 -.0135 .1195 310 ---- ---- ---- ---- .1165 -.0140 .1305 315 ---- ---- ---- ---- .1280 -.0145 .1425 320 ---- ---- ---- ---- .1400 -.0150 .1550 325 ---- ---- ---- ---- .1530 -.0155 .1685 330 ---- ---- ---- ---- .1665 -.0160 .1825 335 ---- ---- ---- ---- .1810 -.0165 .1975 340 ---- ---- ---- ---- .1960 -.0170 .2130 345 ---- ---- ---- ---- .2120 -.0170 .2290 350 ---- ---- ---- ---- .2285 -.0175 .2460 355 ---- ---- ---- ---- .2460 -.0180 .2640 360 ---- ---- ---- ---- .2645 -.0180 .2825 365 ---- ---- ---- ---- .2835 -.0185 .3020 370 ---- ---- ---- ---- .3035 -.0185 .3220 375 ---- ---- ---- ---- .3240 -.0190 .3430 380 ---- ---- ---- ---- .3455 -.0195 .3650 385 ---- ---- ---- ---- .3680 -.0195 .3875 390 ---- ---- ---- ---- .3910 -.0200 .4110 395 ---- ---- ---- ---- .4150 -.0200 .4350 400 ---- ---- ---- ---- .4400 -.0205 .4605 405 ---- ---- ---- ---- .4655 -.0210 .4865 410 ---- ---- ---- ---- .4920 -.0210 .5130 415 ---- ---- ---- ---- .5195 -.0215 .5410 420 ---- ---- ---- ---- .5475 -.0215 .5690 425 ---- ---- ---- ---- .5765 -.0220 .5985 430 ---- ---- ---- ---- .6065 -.0220 .6285 435 ---- ---- ---- ---- .6370 -.0225 .6595 440 ---- ---- ---- ---- .6685 -.0225 .6910 445 ---- ---- ---- ---- .7005 -.0225 .7230 450 ---- ---- ---- ---- .7330 -.0230 .7560 455 ---- ---- ---- ---- .7665 -.0230 .7895 460 ---- ---- ---- ---- .8010 -.0230 .8240 465 ---- ---- ---- ---- .8355 -.0235 .8590 470 ---- ---- ---- ---- .8710 -.0235 .8945 475 ---- ---- ---- ---- .9070 -.0235 .9305 480 ---- ---- ---- ---- .9435 -.0235 .9670 485 ---- ---- ---- ---- .9810 -.0235 1.0045 490 ---- ---- ---- ---- 1.0185 -.0235 1.0420 495 ---- ---- ---- ---- 1.0570 -.0235 1.0805 500 ---- ---- ---- ---- 1.0955 -.0240 1.1195 505 ---- ---- ---- ---- 1.1345 -.0240 1.1585 510 ---- ---- ---- ---- 1.1745 -.0240 1.1985 515 ---- ---- ---- ---- 1.2145 -.0240 1.2385 520 ---- ---- ---- ---- 1.2550 -.0240 1.2790 525 ---- ---- ---- ---- 1.2960 -.0240 1.3200 550 ---- ---- ---- ---- 1.5065 -.0240 1.5305 575 ---- ---- ---- ---- 1.7250 -.0245 1.7495 600 ---- ---- ---- ---- 1.9510 -.0250 1.9760 625 ---- ---- ---- ---- 2.1825 -.0260 2.2085 650 ---- ---- ---- ---- 2.4200 -.0265 2.4465 675 ---- ---- ---- ---- 2.6615 -.0280 2.6895 700 ---- ---- ---- ---- 2.9080 -.0290 2.9370 725 ---- ---- ---- ---- 3.1575 -.0295 3.1870 750 ---- ---- ---- ---- 3.4075 -.0295 3.4370 775 ---- ---- ---- ---- 3.6575 -.0295 3.6870 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0020 -.0015 .0035 200 ---- ---- ---- ---- .0065 -.0030 .0095 225 ---- ---- ---- ---- .0160 -.0050 .0210 230 ---- ---- ---- ---- .0190 -.0055 .0245 235 ---- ---- ---- ---- .0220 -.0060 .0280 240 ---- ---- ---- ---- .0255 -.0070 .0325 245 ---- ---- ---- ---- .0295 -.0075 .0370 250 ---- ---- ---- ---- .0340 -.0075 .0415 255 ---- ---- ---- ---- .0385 -.0085 .0470 260 ---- ---- ---- ---- .0440 -.0090 .0530 265 ---- ---- ---- ---- .0495 -.0100 .0595 270 ---- ---- ---- ---- .0560 -.0105 .0665 275 ---- ---- ---- ---- .0630 -.0110 .0740 280 ---- ---- ---- ---- .0705 -.0115 .0820 285 ---- ---- ---- ---- .0785 -.0120 .0905 290 ---- ---- ---- ---- .0870 -.0125 .0995 295 ---- ---- ---- ---- .0960 -.0135 .1095 300 ---- ---- ---- ---- .1060 -.0140 .1200 305 ---- ---- ---- ---- .1165 -.0145 .1310 310 ---- ---- ---- ---- .1280 -.0145 .1425 315 ---- ---- ---- ---- .1400 -.0150 .1550 320 ---- ---- ---- ---- .1525 -.0155 .1680 325 ---- ---- ---- ---- .1660 -.0160 .1820 330 ---- ---- ---- ---- .1800 -.0165 .1965 335 ---- ---- ---- ---- .1950 -.0165 .2115 340 ---- ---- ---- ---- .2105 -.0170 .2275 345 ---- ---- ---- ---- .2265 -.0180 .2445 350 ---- ---- ---- ---- .2435 -.0180 .2615 355 ---- ---- ---- ---- .2615 -.0185 .2800 360 ---- ---- ---- ---- .2800 -.0185 .2985 365 ---- ---- ---- ---- .2995 -.0190 .3185 370 ---- ---- ---- ---- .3195 -.0195 .3390 375 ---- ---- ---- ---- .3405 -.0195 .3600 380 ---- ---- ---- ---- .3625 -.0195 .3820 385 ---- ---- ---- ---- .3850 -.0200 .4050 390 ---- ---- ---- ---- .4085 -.0200 .4285 395 ---- ---- ---- ---- .4325 -.0205 .4530 400 ---- ---- ---- ---- .4575 -.0205 .4780 405 ---- ---- ---- ---- .4830 -.0210 .5040 410 ---- ---- ---- ---- .5100 -.0210 .5310 415 ---- ---- ---- ---- .5370 -.0215 .5585 420 ---- ---- ---- ---- .5655 -.0215 .5870 425 ---- ---- ---- ---- .5945 -.0220 .6165 430 ---- ---- ---- ---- .6240 -.0220 .6460 435 ---- ---- ---- ---- .6545 -.0225 .6770 440 ---- ---- ---- ---- .6860 -.0225 .7085 445 ---- ---- ---- ---- .7180 -.0225 .7405 450 ---- ---- ---- ---- .7505 -.0225 .7730 455 ---- ---- ---- ---- .7840 -.0225 .8065 460 ---- ---- ---- ---- .8180 -.0225 .8405 465 ---- ---- ---- ---- .8525 -.0230 .8755 470 ---- ---- ---- ---- .8875 -.0230 .9105 475 ---- ---- ---- ---- .9235 -.0230 .9465 480 ---- ---- ---- ---- .9600 -.0230 .9830 485 ---- ---- ---- ---- .9970 -.0230 1.0200 490 ---- ---- ---- ---- 1.0345 -.0230 1.0575 495 ---- ---- ---- ---- 1.0725 -.0230 1.0955 500 ---- ---- ---- ---- 1.1105 -.0235 1.1340 505 ---- ---- ---- ---- 1.1495 -.0235 1.1730 510 ---- ---- ---- ---- 1.1890 -.0235 1.2125 515 ---- ---- ---- ---- 1.2290 -.0230 1.2520 520 ---- ---- ---- ---- 1.2690 -.0235 1.2925 525 ---- ---- ---- ---- 1.3095 -.0235 1.3330 550 ---- ---- ---- ---- 1.5185 -.0235 1.5420 575 ---- ---- ---- ---- 1.7355 -.0240 1.7595 600 ---- ---- ---- ---- 1.9595 -.0240 1.9835 625 ---- ---- ---- ---- 2.1895 -.0250 2.2145 650 ---- ---- ---- ---- 2.4245 -.0260 2.4505 675 ---- ---- ---- ---- 2.6650 -.0265 2.6915 700 ---- ---- ---- ---- 2.9090 -.0285 2.9375 725 ---- ---- ---- ---- 3.1575 -.0295 3.1870 750 ---- ---- ---- ---- 3.4075 -.0295 3.4370 775 ---- ---- ---- ---- 3.6575 -.0295 3.6870 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0030 -.0020 .0050 200 ---- ---- ---- ---- .0085 -.0040 .0125 225 ---- ---- ---- ---- .0200 -.0065 .0265 250 ---- ---- ---- ---- .0400 -.0095 .0495 260 ---- ---- ---- ---- .0510 -.0105 .0615 265 ---- ---- ---- ---- .0575 -.0110 .0685 270 ---- ---- ---- ---- .0645 -.0115 .0760 275 ---- ---- ---- ---- .0720 -.0120 .0840 280 ---- ---- ---- ---- .0800 -.0125 .0925 285 ---- ---- ---- ---- .0885 -.0135 .1020 290 ---- ---- ---- ---- .0975 -.0140 .1115 295 ---- ---- ---- ---- .1075 -.0145 .1220 300 ---- ---- ---- ---- .1180 -.0150 .1330 305 ---- ---- ---- ---- .1290 -.0155 .1445 310 ---- ---- ---- ---- .1410 -.0155 .1565 315 ---- ---- ---- ---- .1535 -.0160 .1695 320 ---- ---- ---- ---- .1665 -.0165 .1830 325 ---- ---- ---- ---- .1805 -.0165 .1970 330 ---- ---- ---- ---- .1950 -.0170 .2120 335 ---- ---- ---- ---- .2105 -.0170 .2275 340 ---- ---- ---- ---- .2265 -.0175 .2440 345 ---- ---- ---- ---- .2430 -.0180 .2610 350 ---- ---- ---- ---- .2605 -.0180 .2785 355 ---- ---- ---- ---- .2785 -.0185 .2970 360 ---- ---- ---- ---- .2975 -.0185 .3160 365 ---- ---- ---- ---- .3175 -.0185 .3360 370 ---- ---- ---- ---- .3380 -.0185 .3565 375 ---- ---- ---- ---- .3590 -.0190 .3780 380 ---- ---- ---- ---- .3810 -.0190 .4000 385 ---- ---- ---- ---- .4035 -.0195 .4230 390 ---- ---- ---- ---- .4270 -.0195 .4465 395 ---- ---- ---- ---- .4515 -.0195 .4710 400 ---- ---- ---- ---- .4765 -.0200 .4965 405 ---- ---- ---- ---- .5020 -.0205 .5225 410 ---- ---- ---- ---- .5285 -.0210 .5495 415 ---- ---- ---- ---- .5560 -.0215 .5775 420 ---- ---- ---- ---- .5840 -.0220 .6060 425 ---- ---- ---- ---- .6125 -.0225 .6350 430 ---- ---- ---- ---- .6420 -.0230 .6650 435 ---- ---- ---- ---- .6720 -.0240 .6960 440 ---- ---- ---- ---- .7030 -.0245 .7275 445 ---- ---- ---- ---- .7345 -.0250 .7595 450 ---- ---- ---- ---- .7665 -.0260 .7925 455 ---- ---- ---- ---- .7995 -.0265 .8260 460 ---- ---- ---- ---- .8330 -.0270 .8600 465 ---- ---- ---- ---- .8670 -.0275 .8945 470 ---- ---- ---- ---- .9015 -.0285 .9300 475 ---- ---- ---- ---- .9365 -.0295 .9660 480 ---- ---- ---- ---- .9725 -.0300 1.0025 485 ---- ---- ---- ---- 1.0090 -.0305 1.0395 490 ---- ---- ---- ---- 1.0455 -.0315 1.0770 495 ---- ---- ---- ---- 1.0830 -.0320 1.1150 500 ---- ---- ---- ---- 1.1210 -.0325 1.1535 505 ---- ---- ---- ---- 1.1590 -.0330 1.1920 510 ---- ---- ---- ---- 1.1980 -.0335 1.2315 515 ---- ---- ---- ---- 1.2375 -.0340 1.2715 520 ---- ---- ---- ---- 1.2770 -.0345 1.3115 525 ---- ---- ---- ---- 1.3170 -.0350 1.3520 550 ---- ---- ---- ---- 1.5235 -.0370 1.5605 575 ---- ---- ---- ---- 1.7390 -.0375 1.7765 600 ---- ---- ---- ---- 1.9620 -.0380 2.0000 625 ---- ---- ---- ---- 2.1920 -.0370 2.2290 650 ---- ---- ---- ---- 2.4275 -.0360 2.4635 675 ---- ---- ---- ---- 2.6690 -.0340 2.7030 700 ---- ---- ---- ---- 2.9155 -.0315 2.9470 725 ---- ---- ---- ---- 3.1655 -.0290 3.1945 750 ---- ---- ---- ---- 3.4155 -.0290 3.4445 775 ---- ---- ---- ---- 3.6655 -.0290 3.6945 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 ---- ---- ---- ---- .0010 -.0010 .0020 175 ---- ---- ---- ---- .0040 -.0020 .0060 200 ---- ---- ---- ---- .0105 -.0040 .0145 225 ---- ---- ---- ---- .0235 -.0060 .0295 250 ---- ---- ---- ---- .0455 -.0090 .0545 275 ---- ---- ---- ---- .0795 -.0120 .0915 280 ---- ---- ---- ---- .0880 -.0125 .1005 285 ---- ---- ---- ---- .0970 -.0130 .1100 290 ---- ---- ---- ---- .1065 -.0140 .1205 295 ---- ---- ---- ---- .1170 -.0140 .1310 300 ---- ---- ---- ---- .1280 -.0145 .1425 305 ---- ---- ---- ---- .1395 -.0150 .1545 310 ---- ---- ---- ---- .1515 -.0160 .1675 315 ---- ---- ---- ---- .1645 -.0160 .1805 320 ---- ---- ---- ---- .1780 -.0165 .1945 325 ---- ---- ---- ---- .1925 -.0170 .2095 330 ---- ---- ---- ---- .2075 -.0170 .2245 335 ---- ---- ---- ---- .2230 -.0175 .2405 340 ---- ---- ---- ---- .2395 -.0175 .2570 345 ---- ---- ---- ---- .2565 -.0180 .2745 350 ---- ---- ---- ---- .2745 -.0180 .2925 355 ---- ---- ---- ---- .2930 -.0185 .3115 360 ---- ---- ---- ---- .3120 -.0190 .3310 365 ---- ---- ---- ---- .3320 -.0190 .3510 370 ---- ---- ---- ---- .3530 -.0190 .3720 375 ---- ---- ---- ---- .3745 -.0190 .3935 380 ---- ---- ---- ---- .3965 -.0195 .4160 385 ---- ---- ---- ---- .4195 -.0200 .4395 390 ---- ---- ---- ---- .4430 -.0200 .4630 395 ---- ---- ---- ---- .4675 -.0205 .4880 400 ---- ---- ---- ---- .4930 -.0205 .5135 405 ---- ---- ---- ---- .5185 -.0215 .5400 410 ---- ---- ---- ---- .5455 -.0215 .5670 415 ---- ---- ---- ---- .5730 -.0215 .5945 420 ---- ---- ---- ---- .6010 -.0220 .6230 425 ---- ---- ---- ---- .6300 -.0225 .6525 430 ---- ---- ---- ---- .6595 -.0230 .6825 435 ---- ---- ---- ---- .6900 -.0230 .7130 440 ---- ---- ---- ---- .7210 -.0235 .7445 445 ---- ---- ---- ---- .7530 -.0235 .7765 450 ---- ---- ---- ---- .7855 -.0240 .8095 455 ---- ---- ---- ---- .8185 -.0245 .8430 460 ---- ---- ---- ---- .8520 -.0245 .8765 465 ---- ---- ---- ---- .8860 -.0255 .9115 470 ---- ---- ---- ---- .9210 -.0255 .9465 475 ---- ---- ---- ---- .9565 -.0255 .9820 480 ---- ---- ---- ---- .9925 -.0260 1.0185 485 ---- ---- ---- ---- 1.0290 -.0260 1.0550 490 ---- ---- ---- ---- 1.0660 -.0265 1.0925 495 ---- ---- ---- ---- 1.1035 -.0265 1.1300 500 ---- ---- ---- ---- 1.1415 -.0265 1.1680 505 ---- ---- ---- ---- 1.1795 -.0275 1.2070 510 ---- ---- ---- ---- 1.2185 -.0275 1.2460 515 ---- ---- ---- ---- 1.2580 -.0275 1.2855 520 ---- ---- ---- ---- 1.2975 -.0280 1.3255 525 ---- ---- ---- ---- 1.3380 -.0275 1.3655 550 ---- ---- ---- ---- 1.5440 -.0280 1.5720 575 ---- ---- ---- ---- 1.7585 -.0285 1.7870 600 ---- ---- ---- ---- 1.9795 -.0290 2.0085 625 ---- ---- ---- ---- 2.2070 -.0290 2.2360 650 ---- ---- ---- ---- 2.4400 -.0290 2.4690 675 ---- ---- ---- ---- 2.6780 -.0285 2.7065 700 ---- ---- ---- ---- 2.9200 -.0290 2.9490 725 ---- ---- ---- ---- 3.1660 -.0290 3.1950 750 ---- ---- ---- ---- 3.4155 -.0290 3.4445 775 ---- ---- ---- ---- 3.6655 -.0290 3.6945 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0045 -.0020 .0065 200 ---- ---- ---- ---- .0120 -.0035 .0155 225 ---- ---- ---- ---- .0265 -.0055 .0320 250 ---- ---- ---- ---- .0505 -.0080 .0585 275 ---- ---- ---- ---- .0875 -.0095 .0970 285 ---- ---- ---- ---- .1065 -.0100 .1165 290 ---- ---- ---- ---- .1165 -.0105 .1270 295 ---- ---- ---- ---- .1275 -.0110 .1385 300 ---- ---- ---- ---- .1395 -.0105 .1500 305 ---- ---- ---- ---- .1515 -.0110 .1625 310 ---- ---- ---- ---- .1645 -.0110 .1755 315 ---- ---- ---- ---- .1780 -.0115 .1895 320 ---- ---- ---- ---- .1925 -.0115 .2040 325 ---- ---- ---- ---- .2075 -.0115 .2190 330 ---- ---- ---- ---- .2230 -.0115 .2345 335 ---- ---- ---- ---- .2395 -.0115 .2510 340 ---- ---- ---- ---- .2565 -.0115 .2680 345 ---- ---- ---- ---- .2745 -.0115 .2860 350 ---- ---- ---- ---- .2930 -.0115 .3045 355 ---- ---- ---- ---- .3120 -.0115 .3235 360 ---- ---- ---- ---- .3320 -.0110 .3430 365 ---- ---- ---- ---- .3525 -.0115 .3640 370 ---- ---- ---- ---- .3735 -.0115 .3850 375 ---- ---- ---- ---- .3960 -.0110 .4070 380 ---- ---- ---- ---- .4185 -.0110 .4295 385 ---- ---- ---- ---- .4420 -.0110 .4530 390 ---- ---- ---- ---- .4660 -.0115 .4775 395 ---- ---- ---- ---- .4910 -.0110 .5020 400 ---- ---- ---- ---- .5165 -.0115 .5280 405 ---- ---- ---- ---- .5425 -.0115 .5540 410 ---- ---- ---- ---- .5695 -.0115 .5810 415 ---- ---- ---- ---- .5970 -.0120 .6090 420 ---- ---- ---- ---- .6255 -.0120 .6375 425 ---- ---- ---- ---- .6540 -.0125 .6665 430 ---- ---- ---- ---- .6840 -.0125 .6965 435 ---- ---- ---- ---- .7140 -.0130 .7270 440 ---- ---- ---- ---- .7450 -.0135 .7585 445 ---- ---- ---- ---- .7765 -.0135 .7900 450 ---- ---- ---- ---- .8085 -.0140 .8225 455 ---- ---- ---- ---- .8410 -.0145 .8555 460 ---- ---- ---- ---- .8740 -.0150 .8890 465 ---- ---- ---- ---- .9080 -.0155 .9235 470 ---- ---- ---- ---- .9420 -.0160 .9580 475 ---- ---- ---- ---- .9770 -.0165 .9935 480 ---- ---- ---- ---- 1.0125 -.0170 1.0295 485 ---- ---- ---- ---- 1.0485 -.0170 1.0655 490 ---- ---- ---- ---- 1.0845 -.0180 1.1025 495 ---- ---- ---- ---- 1.1215 -.0180 1.1395 500 ---- ---- ---- ---- 1.1590 -.0185 1.1775 505 ---- ---- ---- ---- 1.1965 -.0190 1.2155 510 ---- ---- ---- ---- 1.2345 -.0200 1.2545 515 ---- ---- ---- ---- 1.2735 -.0200 1.2935 520 ---- ---- ---- ---- 1.3125 -.0200 1.3325 525 ---- ---- ---- ---- 1.3520 -.0205 1.3725 550 ---- ---- ---- ---- 1.5545 -.0225 1.5770 575 ---- ---- ---- ---- 1.7655 -.0245 1.7900 600 ---- ---- ---- ---- 1.9845 -.0255 2.0100 625 ---- ---- ---- ---- 2.2095 -.0265 2.2360 650 ---- ---- ---- ---- 2.4410 -.0275 2.4685 675 ---- ---- ---- ---- 2.6775 -.0280 2.7055 700 ---- ---- ---- ---- 2.9190 -.0290 2.9480 725 ---- ---- ---- ---- 3.1655 -.0290 3.1945 750 ---- ---- ---- ---- 3.4155 -.0290 3.4445 775 ---- ---- ---- ---- 3.6655 -.0290 3.6945 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0175 -.0005 .0180 225 ---- ---- ---- ---- .0350 -.0015 .0365 250 ---- ---- ---- ---- .0625 -.0025 .0650 275 ---- ---- ---- ---- .1025 -.0035 .1060 285 ---- ---- ---- ---- .1220 -.0040 .1260 290 ---- ---- ---- ---- .1330 -.0040 .1370 295 ---- ---- ---- ---- .1440 -.0050 .1490 300 ---- ---- ---- ---- .1560 -.0050 .1610 305 ---- ---- ---- ---- .1685 -.0055 .1740 310 ---- ---- ---- ---- .1820 -.0055 .1875 315 ---- ---- ---- ---- .1960 -.0055 .2015 320 ---- ---- ---- ---- .2105 -.0060 .2165 325 ---- ---- ---- ---- .2255 -.0065 .2320 330 ---- ---- ---- ---- .2410 -.0070 .2480 335 ---- ---- ---- ---- .2575 -.0075 .2650 340 ---- ---- ---- ---- .2745 -.0080 .2825 345 ---- ---- ---- ---- .2925 -.0080 .3005 350 ---- ---- ---- ---- .3110 -.0080 .3190 355 ---- ---- ---- ---- .3300 -.0085 .3385 360 ---- ---- ---- ---- .3495 -.0095 .3590 365 ---- ---- ---- ---- .3700 -.0095 .3795 370 ---- ---- ---- ---- .3915 -.0095 .4010 375 ---- ---- ---- ---- .4130 -.0105 .4235 380 ---- ---- ---- ---- .4355 -.0110 .4465 385 ---- ---- ---- ---- .4590 -.0110 .4700 390 ---- ---- ---- ---- .4830 -.0115 .4945 395 ---- ---- ---- ---- .5075 -.0120 .5195 400 ---- ---- ---- ---- .5330 -.0120 .5450 405 ---- ---- ---- ---- .5590 -.0130 .5720 410 ---- ---- ---- ---- .5860 -.0130 .5990 415 ---- ---- ---- ---- .6135 -.0135 .6270 420 ---- ---- ---- ---- .6420 -.0135 .6555 425 ---- ---- ---- ---- .6705 -.0145 .6850 430 ---- ---- ---- ---- .7005 -.0145 .7150 435 ---- ---- ---- ---- .7305 -.0150 .7455 440 ---- ---- ---- ---- .7615 -.0155 .7770 445 ---- ---- ---- ---- .7930 -.0155 .8085 450 ---- ---- ---- ---- .8250 -.0160 .8410 455 ---- ---- ---- ---- .8580 -.0160 .8740 460 ---- ---- ---- ---- .8910 -.0170 .9080 465 ---- ---- ---- ---- .9250 -.0170 .9420 470 ---- ---- ---- ---- .9595 -.0170 .9765 475 ---- ---- ---- ---- .9940 -.0180 1.0120 480 ---- ---- ---- ---- 1.0295 -.0180 1.0475 485 ---- ---- ---- ---- 1.0655 -.0185 1.0840 490 ---- ---- ---- ---- 1.1020 -.0185 1.1205 495 ---- ---- ---- ---- 1.1390 -.0190 1.1580 500 ---- ---- ---- ---- 1.1760 -.0195 1.1955 505 ---- ---- ---- ---- 1.2140 -.0195 1.2335 510 ---- ---- ---- ---- 1.2520 -.0200 1.2720 525 ---- ---- ---- ---- 1.3690 -.0205 1.3895 550 ---- ---- ---- ---- 1.5710 -.0220 1.5930 575 ---- ---- ---- ---- 1.7815 -.0235 1.8050 600 ---- ---- ---- ---- 1.9990 -.0245 2.0235 625 ---- ---- ---- ---- 2.2235 -.0255 2.2490 650 ---- ---- ---- ---- 2.4535 -.0265 2.4800 675 ---- ---- ---- ---- 2.6890 -.0275 2.7165 700 ---- ---- ---- ---- 2.9300 -.0280 2.9580 725 ---- ---- ---- ---- 3.1750 -.0290 3.2040 750 ---- ---- ---- ---- 3.4245 -.0290 3.4535 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0200 -.0005 .0205 225 ---- ---- ---- ---- .0390 -.0015 .0405 250 ---- ---- ---- ---- .0685 -.0020 .0705 275 ---- ---- ---- ---- .1100 -.0035 .1135 295 ---- ---- ---- ---- .1535 -.0050 .1585 300 ---- ---- ---- ---- .1660 -.0050 .1710 305 ---- ---- ---- ---- .1790 -.0055 .1845 310 ---- ---- ---- ---- .1925 -.0060 .1985 315 ---- ---- ---- ---- .2070 -.0060 .2130 320 ---- ---- ---- ---- .2215 -.0065 .2280 325 ---- ---- ---- ---- .2370 -.0070 .2440 330 ---- ---- ---- ---- .2535 -.0070 .2605 335 ---- ---- ---- ---- .2700 -.0075 .2775 340 ---- ---- ---- ---- .2875 -.0075 .2950 345 ---- ---- ---- ---- .3055 -.0080 .3135 350 ---- ---- ---- ---- .3240 -.0085 .3325 355 ---- ---- ---- ---- .3435 -.0090 .3525 360 ---- ---- ---- ---- .3635 -.0090 .3725 365 ---- ---- ---- ---- .3845 -.0095 .3940 370 ---- ---- ---- ---- .4055 -.0100 .4155 375 ---- ---- ---- ---- .4275 -.0105 .4380 380 ---- ---- ---- ---- .4505 -.0105 .4610 385 ---- ---- ---- ---- .4740 -.0110 .4850 390 ---- ---- ---- ---- .4980 -.0115 .5095 395 ---- ---- ---- ---- .5230 -.0115 .5345 400 ---- ---- ---- ---- .5485 -.0120 .5605 405 ---- ---- ---- ---- .5745 -.0125 .5870 410 ---- ---- ---- ---- .6015 -.0130 .6145 415 ---- ---- ---- ---- .6290 -.0135 .6425 420 ---- ---- ---- ---- .6575 -.0135 .6710 425 ---- ---- ---- ---- .6865 -.0140 .7005 430 ---- ---- ---- ---- .7160 -.0145 .7305 435 ---- ---- ---- ---- .7460 -.0150 .7610 440 ---- ---- ---- ---- .7770 -.0150 .7920 445 ---- ---- ---- ---- .8085 -.0155 .8240 450 ---- ---- ---- ---- .8405 -.0160 .8565 455 ---- ---- ---- ---- .8735 -.0160 .8895 460 ---- ---- ---- ---- .9065 -.0165 .9230 465 ---- ---- ---- ---- .9405 -.0165 .9570 470 ---- ---- ---- ---- .9745 -.0175 .9920 475 ---- ---- ---- ---- 1.0095 -.0175 1.0270 480 ---- ---- ---- ---- 1.0450 -.0180 1.0630 485 ---- ---- ---- ---- 1.0805 -.0185 1.0990 490 ---- ---- ---- ---- 1.1170 -.0185 1.1355 495 ---- ---- ---- ---- 1.1540 -.0190 1.1730 500 ---- ---- ---- ---- 1.1910 -.0195 1.2105 505 ---- ---- ---- ---- 1.2290 -.0195 1.2485 510 ---- ---- ---- ---- 1.2670 -.0200 1.2870 525 ---- ---- ---- ---- 1.3840 -.0205 1.4045 550 ---- ---- ---- ---- 1.5860 -.0220 1.6080 575 ---- ---- ---- ---- 1.7960 -.0230 1.8190 600 ---- ---- ---- ---- 2.0130 -.0240 2.0370 625 ---- ---- ---- ---- 2.2360 -.0250 2.2610 650 ---- ---- ---- ---- 2.4645 -.0260 2.4905 675 ---- ---- ---- ---- 2.6980 -.0270 2.7250 700 ---- ---- ---- ---- 2.9365 -.0275 2.9640 725 ---- ---- ---- ---- 3.1785 -.0285 3.2070 750 ---- ---- ---- ---- 3.4250 -.0285 3.4535 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1062 1554 41042 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 1.25 -1.25 2.50 100 127500 ---- ---- ---- 2.50A ---- ---- ---- 130000 ---- ---- ---- 2.00A ---- ---- ---- 73000 ---- ---- ---- ---- 444.50 UNCH 444.50 10 81000 ---- ---- ---- ---- 364.75 UNCH 364.75 25 85000 ---- ---- ---- ---- 325.00 UNCH 325.00 100 90000 ---- ---- ---- ---- 275.00 UNCH 275.00 25 95000 ---- ---- ---- ---- 225.00 UNCH 225.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 20.00 -1.50 21.50 50 125000 ---- ---- ---- 18.75A ---- ---- ---- 127500 ---- ---- ---- 13.00A ---- ---- ---- 130000 ---- ---- ---- 10.25A ---- ---- ---- 70000 ---- ---- ---- 430.50A ---- ---- ---- 72500 ---- ---- ---- 405.75A ---- ---- ---- 73000 ---- ---- ---- ---- 390.00 +2.00 388.00 10 75000 ---- ---- ---- 381.00A ---- ---- ---- 77500 ---- ---- ---- 363.50A ---- ---- ---- 80000 ---- ---- ---- 331.25A ---- ---- ---- 81000 ---- ---- ---- ---- 310.50 +2.00 308.50 25 82500 ---- ---- ---- 306.50A ---- ---- ---- 85000 ---- ---- ---- ---- 271.00 +2.00 269.00 100 87500 ---- ---- ---- 257.75A ---- ---- ---- 90000 ---- ---- ---- ---- 222.25 +1.75 220.50 25 95000 ---- ---- ---- 187.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 15.25 -.25 15.50 50 125000 ---- ---- ---- 11.25A ---- ---- ---- 130000 ---- ---- ---- 7.75A ---- ---- ---- 65000 ---- ---- ---- 380.50A ---- ---- ---- 67500 ---- ---- ---- 355.75A ---- ---- ---- 70000 ---- ---- ---- 331.25A ---- ---- ---- 72500 ---- ---- ---- 307.00A ---- ---- ---- 75000 ---- ---- ---- 282.75A ---- ---- ---- 77500 ---- ---- ---- 259.00A ---- ---- ---- 80000 ---- ---- ---- 235.75A ---- ---- ---- 81000 ---- ---- ---- ---- 210.00 -.25 210.25 25 82500 ---- ---- ---- 213.00A ---- ---- ---- 85000 ---- ---- ---- ---- 174.00 -.25 174.25 100 87500 ---- ---- ---- 170.75A ---- ---- ---- 90000 ---- ---- ---- ---- 131.75 -.50 132.25 25 92500 ---- ---- ---- 133.00A ---- ---- ---- 95000 ---- ---- ---- 116.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 40.00 -1.25 41.25 50 105000 ---- ---- ---- ---- 29.00 -1.00 30.00 25 110000 ---- ---- ---- ---- 20.75 -1.00 21.75 25 115000 ---- ---- ---- 19.50A ---- ---- ---- 120000 ---- ---- ---- ---- 10.50 -.50 11.00 50 125000 ---- ---- ---- 8.50A ---- ---- ---- 130000 ---- ---- ---- 6.50A ---- ---- ---- 60000 ---- ---- ---- 355.75A ---- ---- ---- 65000 ---- ---- ---- 307.25A ---- ---- ---- 70000 ---- ---- ---- 260.25A ---- ---- ---- 72500 ---- ---- ---- 237.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 215.75A ---- ---- ---- 77500 ---- ---- ---- 189.75A ---- ---- ---- 80000 ---- ---- ---- 170.00A ---- ---- ---- 82500 ---- ---- ---- 151.50A ---- ---- ---- 85000 ---- ---- ---- ---- 111.50 -2.50 114.00 175 87500 ---- ---- ---- 123.25A ---- ---- ---- 90000 ---- ---- ---- ---- 79.50 -2.25 81.75 50 95000 ---- ---- ---- 74.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.25 -1.75 38.00 50 105000 ---- ---- ---- ---- 27.50 -1.25 28.75 25 110000 ---- ---- ---- ---- 20.75 -1.00 21.75 25 115000 ---- ---- ---- 16.50A ---- ---- ---- 120000 ---- ---- 12.25A 12.25A 11.75 -.75 12.50 50 125000 ---- ---- ---- 9.25A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 60000 ---- ---- ---- 313.50A ---- ---- ---- 65000 ---- ---- ---- 267.25A ---- ---- ---- 70000 ---- ---- ---- 223.75A ---- ---- ---- 72500 ---- ---- ---- 203.50A ---- ---- ---- 75000 ---- ---- ---- 184.25A ---- ---- ---- 77500 ---- ---- ---- 166.00A ---- ---- ---- 80000 ---- ---- ---- 149.00A ---- ---- ---- 82500 ---- ---- ---- 133.50A ---- ---- ---- 85000 ---- ---- ---- ---- 90.00 -3.50 93.50 175 87500 ---- ---- ---- 96.25A ---- ---- ---- 90000 ---- ---- ---- ---- 65.00 -2.75 67.75 50 95000 ---- ---- ---- 64.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.75 -1.25 38.00 50 105000 ---- ---- ---- ---- 28.25 -1.25 29.50 25 110000 ---- ---- ---- ---- 21.50 -1.00 22.50 25 115000 ---- ---- ---- 16.25A ---- ---- ---- 120000 ---- ---- ---- 12.00A ---- ---- ---- 125000 ---- ---- ---- 9.00A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- 131.75A ---- ---- ---- 85000 ---- ---- ---- ---- 83.00 +.50 82.50 175 90000 ---- ---- ---- ---- 60.50 -.75 61.25 50 95000 ---- ---- ---- 58.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.50 -2.00 78.50 50 90000 ---- ---- ---- ---- 55.00 -1.50 56.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 71.25 -3.00 74.25 50 90000 ---- ---- ---- ---- 51.00 -2.50 53.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 72.00 -3.00 75.00 50 90000 ---- ---- ---- ---- 52.50 -2.25 54.75 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 127500 ---- ---- ---- 113.75A ---- ---- ---- 130000 ---- ---- ---- 138.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 36.00 -3.00 39.00 125 115000 ---- ---- ---- 84.25A ---- ---- ---- 120000 ---- ---- ---- 126.25A ---- ---- ---- 125000 ---- ---- ---- 166.25A ---- ---- ---- 127500 ---- ---- ---- 187.75A ---- ---- ---- 130000 ---- ---- ---- 210.00A ---- ---- ---- 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 UNCH .50 175 87500 ---- ---- ---- 3.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.00 -.25 1.25 25 90000 ---- ---- ---- 4.50A ---- ---- ---- 95000 ---- ---- ---- 8.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.75 UNCH 1.75 300 72500 ---- ---- ---- 3.25A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 UNCH 2.75 100 74000 ---- ---- ---- ---- 3.00 -.25 3.25 50 75000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 77500 ---- ---- ---- 4.75A ---- ---- ---- 80000 ---- ---- 6.25A 6.25A 6.25 -.25 6.50 100 82500 ---- ---- ---- 8.75A ---- ---- ---- 85000 ---- ---- ---- ---- 10.50 -.25 10.75 175 87500 ---- ---- ---- 16.00A ---- ---- ---- 88000 ---- ---- ---- ---- 14.50 -.25 14.75 25 90000 ---- ---- ---- 23.75A ---- ---- ---- 92500 ---- ---- ---- 30.50A ---- ---- ---- 95000 ---- ---- ---- ---- 31.25 -.50 31.75 75 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 104.00 +1.50 102.50 60 105000 ---- ---- ---- 162.75A ---- ---- ---- 110000 ---- ---- ---- 202.25A ---- ---- ---- 115000 ---- ---- ---- 244.75A ---- ---- ---- 120000 ---- ---- ---- 289.50A ---- ---- ---- 125000 ---- ---- ---- 335.75A ---- ---- ---- 130000 ---- ---- ---- 383.00A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.50A ---- ---- ---- 70000 ---- ---- ---- ---- 4.50 UNCH 4.50 100 72500 ---- ---- ---- 9.00A ---- ---- ---- 73000 ---- ---- ---- ---- 6.75 UNCH 6.75 200 74000 ---- ---- ---- ---- 8.00 +.25 7.75 100 75000 ---- ---- ---- ---- 9.00 UNCH 9.00 225 77500 ---- ---- ---- 15.00A ---- ---- ---- 80000 ---- ---- ---- ---- 16.25 UNCH 16.25 25 82500 ---- ---- ---- 28.50A ---- ---- ---- 85000 ---- ---- ---- ---- 27.75 +.50 27.25 50 87500 ---- ---- ---- 46.75A ---- ---- ---- 88000 ---- ---- ---- ---- 37.00 +.50 36.50 50 90000 ---- ---- ---- 61.25A ---- ---- ---- 95000 ---- ---- ---- 86.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 139.50 +3.25 136.25 60 105000 ---- ---- ---- 198.75A ---- ---- ---- 110000 ---- ---- ---- 239.50A ---- ---- ---- 115000 ---- ---- ---- 282.50A ---- ---- ---- 120000 ---- ---- ---- 327.25A ---- ---- ---- 125000 ---- ---- ---- 373.50A ---- ---- ---- 130000 ---- ---- ---- 420.50A ---- ---- ---- 60000 ---- ---- ---- 5.00A ---- ---- ---- 65000 ---- ---- ---- 8.00A ---- ---- ---- 70000 ---- ---- ---- ---- 11.25 +.25 11.00 100 72500 ---- ---- ---- 17.75A ---- ---- ---- 74000 ---- ---- ---- ---- 17.00 +.25 16.75 100 75000 ---- ---- ---- ---- 18.75 +.50 18.25 650 77500 ---- ---- ---- 32.50A ---- ---- ---- 80000 ---- ---- ---- ---- 29.50 +.75 28.75 35 82500 ---- ---- ---- 49.25A ---- ---- ---- 85000 ---- ---- ---- 63.50A ---- ---- ---- 87500 ---- ---- ---- 75.00A ---- ---- ---- 88000 ---- ---- ---- ---- 59.25 +1.75 57.50 50 90000 ---- ---- ---- 88.00A ---- ---- ---- 95000 ---- ---- ---- 117.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 163.75 -2.50 166.25 60 105000 ---- ---- ---- 221.00A ---- ---- ---- 110000 ---- ---- ---- 262.25A ---- ---- ---- 115000 ---- ---- ---- 305.75A ---- ---- ---- 120000 ---- ---- ---- 350.75A ---- ---- ---- 125000 ---- ---- ---- 396.75A ---- ---- ---- 130000 ---- ---- ---- 443.50A ---- ---- ---- 70000 ---- ---- ---- ---- 26.50 -1.00 27.50 100 74000 ---- ---- ---- ---- 34.75 -.75 35.50 100 75000 ---- ---- ---- ---- 37.00 -.75 37.75 225 80000 ---- ---- ---- ---- 48.75 -.50 49.25 25 85000 ---- ---- ---- 79.25A ---- ---- ---- 88000 ---- ---- ---- ---- 77.75 -1.00 78.75 50 90000 ---- ---- ---- 106.75A ---- ---- ---- 95000 ---- ---- ---- 138.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.25 +.50 22.75 100 74000 ---- ---- ---- ---- 33.00 +.50 32.50 100 75000 ---- ---- ---- ---- 35.75 +.50 35.25 75 88000 ---- ---- ---- ---- 89.25 +1.25 88.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 +.50 24.00 100 74000 ---- ---- ---- ---- 36.00 +1.00 35.00 100 75000 ---- ---- ---- ---- 39.25 +1.00 38.25 75 88000 ---- ---- ---- ---- 98.25 +2.25 96.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.75 +.75 28.00 100 74000 ---- ---- ---- ---- 41.00 +1.00 40.00 100 75000 ---- ---- ---- ---- 44.50 +1.25 43.25 75 88000 ---- ---- ---- ---- 105.25 +2.25 103.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6740 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.234 +.177 6.057 1950 ---- ---- ---- ---- 5.984 +.177 5.807 1975 ---- ---- ---- ---- 5.734 +.177 5.557 2000 ---- ---- ---- ---- 5.484 +.177 5.307 2025 ---- ---- ---- ---- 5.234 +.177 5.057 2050 ---- ---- ---- ---- 4.984 +.177 4.807 2075 ---- ---- ---- ---- 4.734 +.177 4.557 2100 ---- ---- ---- ---- 4.484 +.177 4.307 2125 ---- ---- ---- ---- 4.234 +.177 4.057 2150 ---- ---- ---- ---- 3.984 +.176 3.808 2175 ---- ---- ---- ---- 3.735 +.176 3.559 2200 ---- ---- ---- ---- 3.486 +.175 3.311 2225 ---- ---- ---- ---- 3.237 +.173 3.064 2250 ---- ---- ---- ---- 2.990 +.172 2.818 2275 ---- ---- ---- ---- 2.743 +.169 2.574 2300 ---- ---- ---- ---- 2.498 +.166 2.332 2320 ---- ---- ---- ---- 2.303 +.162 2.141 2325 ---- 2.224B 2.040A 2.223B 2.255 +.162 2.093 2330 ---- ---- ---- ---- 2.206 +.160 2.046 2335 ---- ---- ---- ---- 2.158 +.159 1.999 2340 ---- ---- ---- ---- 2.110 +.158 1.952 2345 ---- ---- ---- ---- 2.062 +.157 1.905 2350 ---- 2.164B 1.804A 2.164B 2.014 +.155 1.859 2355 ---- ---- ---- ---- 1.967 +.154 1.813 2360 ---- ---- ---- ---- 1.919 +.152 1.767 2365 ---- ---- ---- ---- 1.872 +.151 1.721 2370 ---- ---- ---- ---- 1.825 +.149 1.676 2375 ---- 1.928B 1.576A 1.928B 1.778 +.147 1.631 1 2380 ---- ---- ---- ---- 1.731 +.144 1.587 2385 ---- ---- ---- ---- 1.685 +.143 1.542 2390 ---- ---- ---- ---- 1.639 +.140 1.499 2395 ---- 1.463B ---- ---- 1.593 +.138 1.455 2400 ---- 1.692B 1.354A 1.692B 1.548 +.135 1.413 2405 ---- 1.434B ---- ---- 1.502 +.132 1.370 2410 ---- 1.479B ---- ---- 1.458 +.130 1.328 2415 ---- 1.434B ---- ---- 1.413 +.126 1.287 2420 ---- 1.415B 1.245A 1.245A 1.370 +.124 1.246 2425 ---- 1.470B 1.144A 1.470B 1.326 +.120 1.206 2430 ---- 1.352B 1.165A 1.165A 1.283 +.117 1.166 2435 ---- 1.308B 1.125A 1.125A 1.240 +.113 1.127 2440 ---- 1.265B 1.087A 1.087A 1.198 +.110 1.088 2445 ---- 1.223B 1.049A 1.049A 1.157 +.107 1.050 2450 ---- 1.250B .949A 1.250B 1.116 +.103 1.013 2455 ---- 1.137B ---- ---- 1.076 +.100 .976 2460 ---- 1.096B ---- ---- 1.036 +.096 .940 2465 ---- 1.056B .902A .902A .997 +.092 .905 2470 ---- 1.015B .806A .806A .958 +.088 .870 2475 ---- 1.045B .774A 1.042B .921 +.085 .836 2480 ---- .936B .741A .741A .884 +.081 .803 2485 ---- .900B .709A .709A .847 +.076 .771 2490 ---- .855B .678A .811B .812 +.073 .739 2495 ---- .825B .648A .648A .777 +.069 .708 2500 ---- .860B .618A .860B .743 +.065 .678 2505 ---- .783B .588A .759B .710 +.061 .649 2510 ---- .779B .563A .769B .678 +.057 .621 2515 ---- .749B .537A .719B .647 +.053 .594 2520 ---- .716B .510A .709B .617 +.049 .568 2525 ---- .695B .485A .695B .587 +.045 .542 2530 ---- .651B .461A .647B .559 +.042 .517 2535 ---- .630B .438A .630B .531 +.037 .494 2540 ---- .604B .416A .604B .505 +.034 .471 2545 ---- .576B .394A .394A .479 +.030 .449 2550 ---- .550B .374A .374A .455 +.027 .428 2555 ---- .523B .354A .354A .432 +.025 .407 2560 ---- .498B .335A .335A .409 +.021 .388 2565 ---- .474B .317A .317A .388 +.019 .369 2570 ---- .450B .300A .300A .367 +.016 .351 2575 ---- .428B .284A .284A .348 +.015 .333 2580 ---- .405B .268A .268A .329 +.012 .317 2585 ---- .385B .253A .253A .312 +.011 .301 6 2590 ---- .366B .239A .239A .295 +.009 .286 2595 ---- .345B .225A .225A .279 +.008 .271 1 12 2600 ---- .328B .213A .213A .263 +.006 .257 200 2605 ---- .310B .201A .201A .249 +.005 .244 3 3 2610 ---- .295B .189A .189A .235 +.004 .231 2615 ---- .276B .178A .178A .222 +.003 .219 2620 ---- .263B .168A .168A .210 +.003 .207 2625 ---- .250B .158A .158A .198 +.002 .196 125 125 2630 ---- .237B .150A .150A .187 +.001 .186 2635 ---- .226B .142A .142A .176 UNCH .176 2640 ---- .213B .134A .134A .166 UNCH .166 2645 .128 .202B .127A .127A .157 UNCH 4 .157 2650 .121 .191B .120A .120A .148 -.001 2 .149 1 2655 ---- .180B .113A .113A .140 -.001 .141 2660 ---- .170B .107A .107A .132 -.001 .133 2665 ---- .161B .101A .101A .125 -.001 .126 2670 ---- .152B .096A .152B .118 -.002 .120 2675 ---- .145B .090A .145B .111 -.002 .113 1 2680 ---- .136B .086A .136B .105 -.002 .107 2685 ---- .128B .081A .128B .100 -.002 .102 2690 ---- .121B .077A .121B .094 -.003 .097 2695 ---- .115B .073A .115B .089 -.003 .092 2700 ---- .109B .069A .109B .084 -.003 .087 1 2705 ---- .103B .066A .103B .080 -.003 .083 2710 ---- .097B .062A .097B .076 -.002 .078 2715 ---- .091B .059A .059A .072 -.003 .075 2725 ---- .082B .054A .054A .065 -.003 .068 2750 ---- .062B .044A .044A .051 -.002 .053 2775 ---- .048B .036A .036A .040 -.003 .043 2800 ---- .037B .030A .030A .033 -.002 .035 7 2825 ---- ---- .026A .026A .027 -.002 .029 2850 ---- ---- .023A .023A .023 -.002 .025 2875 ---- ---- .020A .020A .020 -.001 .021 2900 ---- ---- ---- ---- .017 -.001 .018 2925 ---- ---- ---- ---- .015 -.001 .016 2950 ---- ---- ---- ---- .013 -.001 .014 2975 ---- ---- ---- ---- .012 UNCH .012 3000 ---- ---- ---- ---- .010 -.001 .011 3025 ---- ---- ---- ---- .009 -.001 .010 3050 ---- ---- ---- ---- .009 UNCH .009 3075 ---- ---- ---- ---- .008 UNCH .008 3100 ---- ---- ---- ---- .007 UNCH .007 3125 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 129 357 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 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .002 -.001 .003 2175 ---- ---- ---- ---- .003 -.002 .005 2200 ---- ---- ---- ---- .004 -.003 .007 2225 ---- ---- ---- ---- .006 -.004 .010 2250 ---- ---- ---- ---- .008 -.006 .014 2275 ---- ---- .018A .018A .012 -.008 .020 2300 ---- ---- .022A .022A .017 -.011 .028 2320 ---- ---- .026A .026A .022 -.015 .037 2325 ---- ---- .027A .027A .023 -.016 .039 2330 ---- ---- .029A .029A .025 -.017 .042 2335 ---- ---- .030A .030A .027 -.018 .045 3 2340 ---- ---- .032A .032A .029 -.019 .048 2345 ---- ---- .033A .033A .031 -.020 .051 2350 ---- ---- .035A .035A .033 -.022 .055 2355 ---- ---- .038A .038A .035 -.023 .058 9 2360 ---- ---- .039A .039A .037 -.025 .062 2365 ---- ---- .043A .043A .040 -.027 .067 2370 ---- ---- .045A .045A .043 -.028 .071 2375 ---- ---- .048A .048A .046 -.030 .076 2380 ---- ---- .051A .051A .049 -.033 .082 2385 ---- ---- .054A .054A .053 -.035 .088 2390 ---- ---- .057A .057A .057 -.037 .094 2395 ---- ---- .061A .061A .061 -.039 .100 2400 ---- ---- .065A .065A .066 -.042 .108 10 10 2405 ---- ---- .069A .069A .070 -.045 .115 2410 ---- ---- .074A .074A .076 -.047 .123 2415 ---- ---- .079A .079A .081 -.051 .132 2420 ---- ---- .084A .084A .087 -.054 .141 5 2425 ---- ---- .089A .089A .094 -.057 .151 2430 ---- ---- .095A .095A .101 -.060 .161 2435 ---- ---- .102A .102A .108 -.063 .171 2440 ---- ---- .108A .108A .116 -.067 .183 2445 ---- ---- .116A .116A .124 -.071 .195 2450 ---- ---- .123A .123A .133 -.074 .207 2455 ---- ---- .131A .131A .143 -.077 .220 2460 ---- ---- .140A .140A .153 -.081 .234 2465 ---- ---- .149A .149A .164 -.085 .249 2470 ---- ---- .159A .159A .176 -.088 .264 2475 ---- ---- .169A .169A .188 -.092 .280 2480 ---- ---- .180A .180A .201 -.096 .297 2485 ---- ---- .192A .192A .214 -.100 .314 2490 ---- ---- .205A .205A .229 -.104 .333 2495 ---- ---- .218A .218A .244 -.108 .352 2500 ---- ---- .232A .232A .260 -.112 .372 2505 ---- ---- .247A .247A .277 -.116 .393 2510 ---- ---- .263A .263A .295 -.120 .415 2515 ---- ---- .279A .279A .313 -.124 .437 2520 ---- ---- .297A .297A .333 -.128 .461 6 2525 ---- ---- .315A .315A .353 -.132 .485 2530 ---- ---- .334A .334A .375 -.135 .510 2535 ---- ---- .355A .355A .397 -.140 .537 2540 ---- ---- .376A .376A .421 -.143 .564 2545 ---- ---- .398A .398A .445 -.147 .592 2550 ---- ---- .421A .421A .471 -.149 .620 3 2555 ---- ---- .445A .445A .498 -.152 .650 2560 ---- ---- .468A .468A .525 -.155 .680 2565 ---- ---- .494A .494A .554 -.157 .711 2570 ---- ---- .522A .522A .583 -.160 .743 2575 ---- ---- .550A .550A .614 -.162 .776 2580 ---- ---- .579A .579A .645 -.164 .809 2585 ---- ---- .608A .608A .677 -.166 .843 2590 ---- ---- .638A .638A .710 -.168 .878 2595 ---- ---- .670A .670A .744 -.169 .913 3 2600 ---- ---- .702A .702A .779 -.170 .949 3 2605 ---- ---- .745A .745A .814 -.172 .986 2610 ---- ---- .778A .778A .850 -.173 1.023 2615 ---- ---- .813A .813A .887 -.173 1.060 2620 ---- ---- .848A .848A .925 -.174 1.099 2625 ---- 1.145B .875A .875A .963 -.175 1.138 2630 ---- ---- .918A .918A 1.002 -.175 1.177 2635 ---- ---- 1.029A 1.029A 1.041 -.176 1.217 2640 ---- ---- 1.066A 1.066A 1.081 -.177 1.258 2645 ---- ---- 1.103A 1.103A 1.122 -.177 1.299 2650 ---- 1.356B 1.060A 1.060A 1.163 -.177 1.340 2655 ---- ---- 1.181A 1.181A 1.204 -.178 1.382 2660 ---- ---- 1.220A 1.220A 1.247 -.178 1.425 2665 ---- ---- 1.260A 1.260A 1.289 -.178 1.467 2670 ---- ---- 1.301A 1.301A 1.332 -.179 1.511 2675 ---- 1.581B 1.260A 1.260A 1.376 -.178 1.554 2680 ---- ---- 1.384A 1.384A 1.419 -.179 1.598 2685 ---- ---- 1.426A 1.426A 1.464 -.179 1.643 2690 ---- ---- 1.468A 1.468A 1.508 -.179 1.687 2695 ---- ---- 1.511A 1.511A 1.553 -.179 1.732 2700 ---- 1.808B 1.475A 1.475A 1.598 -.179 1.777 2705 ---- ---- 1.597A 1.597A 1.644 -.179 1.823 2710 ---- ---- 1.642A 1.642A 1.690 -.179 1.869 2715 ---- ---- 1.686A 1.686A 1.736 -.179 1.915 2725 ---- 2.044B 1.700A 1.700A 1.829 -.179 2.008 2750 ---- 2.280B 1.932A 1.932A 2.064 -.179 2.243 2775 ---- 2.524B 2.164A 2.164A 2.304 -.179 2.483 2800 ---- ---- 2.404A 2.404A 2.546 -.179 2.725 2825 ---- ---- 2.648A 2.648A 2.790 -.178 2.968 2850 ---- ---- ---- ---- 3.035 -.179 3.214 2875 ---- ---- ---- ---- 3.282 -.178 3.460 2900 ---- ---- ---- ---- 3.529 -.178 3.707 2925 ---- ---- ---- ---- 3.777 -.177 3.954 2950 ---- ---- ---- ---- 4.025 -.177 4.202 2975 ---- ---- ---- ---- 4.274 -.176 4.450 3000 ---- ---- ---- ---- 4.522 -.177 4.699 3025 ---- ---- ---- ---- 4.771 -.177 4.948 3050 ---- ---- ---- ---- 5.020 -.177 5.197 3075 ---- ---- ---- ---- 5.270 -.176 5.446 3100 ---- ---- ---- ---- 5.519 -.177 5.696 3125 ---- ---- ---- ---- 5.768 -.177 5.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 42 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.234 +.175 5.059 2050 ---- ---- ---- ---- 4.984 +.174 4.810 2075 ---- ---- ---- ---- 4.734 +.173 4.561 2100 ---- ---- ---- ---- 4.485 +.172 4.313 2125 ---- ---- ---- ---- 4.236 +.171 4.065 2150 ---- ---- ---- ---- 3.988 +.171 3.817 2175 ---- ---- ---- ---- 3.741 +.170 3.571 2200 ---- ---- ---- ---- 3.495 +.170 3.325 2225 ---- ---- ---- ---- 3.251 +.169 3.082 2250 ---- ---- 2.792A 2.792A 3.008 +.168 2.840 2275 ---- 2.816B 2.555A 2.816B 2.767 +.165 2.602 2300 ---- 2.675B 2.320A 2.675B 2.530 +.161 2.369 2325 ---- 2.440B 2.090A 2.440B 2.296 +.155 2.141 2350 ---- 2.210B 1.870A 2.210B 2.067 +.146 1.921 2375 ---- 1.985B 1.655A 1.985B 1.844 +.135 1.709 2400 ---- 1.765B 1.452A 1.765B 1.630 +.122 1.508 2415 ---- ---- ---- ---- 1.506 +.113 1.393 2420 ---- ---- ---- ---- 1.465 +.110 1.355 2425 ---- 1.555B 1.260A 1.550B 1.426 +.108 1.318 2430 ---- ---- ---- ---- 1.386 +.104 1.282 2435 ---- ---- ---- ---- 1.347 +.101 1.246 2440 ---- ---- ---- ---- 1.309 +.098 1.211 2445 ---- ---- ---- ---- 1.271 +.095 1.176 2450 ---- 1.356B 1.086A 1.356B 1.234 +.092 1.142 2455 ---- ---- ---- ---- 1.197 +.089 1.108 2460 ---- ---- ---- ---- 1.161 +.086 1.075 2465 ---- ---- ---- ---- 1.126 +.084 1.042 2470 ---- ---- ---- ---- 1.091 +.081 1.010 2475 ---- 1.173B .924A 1.173B 1.057 +.078 .979 2480 ---- ---- ---- ---- 1.023 +.075 .948 2485 ---- ---- ---- ---- .990 +.072 .918 2490 ---- ---- .834A .834A .958 +.069 .889 2495 ---- ---- .804A .804A .927 +.067 .860 2500 ---- 1.003B .778A 1.003B .896 +.064 .832 2505 ---- .963B .750A .934B .865 +.060 .805 2510 ---- .932B .725A .857B .836 +.058 .778 2515 ---- .901B .699A .890B .806 +.054 .752 2520 ---- .871B .672A .837B .778 +.051 .727 2525 ---- .846B .648A .846B .750 +.048 .702 2530 ---- .816B .624A .816B .723 +.045 .678 2535 ---- .792B .603A .603A .697 +.042 .655 2540 ---- .762B .581A .581A .671 +.039 .632 2545 ---- .738B .558A .558A .647 +.037 .610 2550 ---- .712B .538A .538A .622 +.034 .588 2555 ---- .686B .518A .518A .599 +.031 .568 1 1 2560 ---- .662B .498A .498A .577 +.030 .547 2565 ---- .637B .479A .479A .555 +.027 .528 2570 ---- .612B .461A .461A .534 +.025 .509 2575 ---- .588B .442A .442A .513 +.023 .490 2580 ---- .570B .425A .425A .494 +.022 .472 2585 ---- .546B .409A .409A .475 +.020 .455 2590 ---- .528B .393A .393A .456 +.018 .438 2595 ---- .508B .377A .377A .438 +.016 .422 2600 .369 .488B .362A .362A .421 +.015 1 .406 1 1 2605 ---- .470B .348A .348A .405 +.014 .391 2610 ---- .451B .334A .334A .389 +.013 .376 2615 ---- .434B .321A .321A .373 +.012 .361 1 1 2620 ---- .417B .307A .307A .359 +.012 .347 2625 ---- .398B .295A .295A .344 +.010 .334 2630 ---- .385B .283A .283A .330 +.009 .321 2635 ---- .370B .272A .272A .317 +.008 .309 2640 ---- .355B .260A .260A .304 +.007 .297 2645 ---- .341B .250A .250A .292 +.007 .285 2650 ---- .327B .240A .240A .280 +.006 .274 2655 ---- .314B .230A .230A .269 +.006 .263 2660 ---- .302B .221A .221A .258 +.005 .253 2665 ---- .292B .212A .212A .247 +.004 .243 2670 ---- .280B .204A .280B .237 +.004 .233 2675 ---- .269B .195A .269B .228 +.004 .224 2680 ---- .258B .187A .258B .218 +.003 .215 2685 ---- .248B .180A .248B .210 +.003 .207 2690 ---- .238B .173A .238B .201 +.002 .199 2695 ---- .229B .166A .229B .193 +.002 .191 2700 ---- .220B .160A .220B .185 +.001 .184 2705 ---- .211B .154A .211B .178 +.001 .177 2710 ---- .202B .148A .202B .171 +.001 .170 2715 ---- .194B .142A .194B .164 +.001 .163 2725 ---- .178B .131A .178B .151 UNCH .151 2750 ---- .145B .108A .145B .125 -.001 .126 2775 ---- .120B .091A .091A .104 -.001 .105 2800 ---- .098B .076A .076A .087 -.001 .088 2 2825 ---- .082B .066A .066A .073 -.002 .075 2850 ---- .069B .057A .057A .063 -.001 .064 2875 ---- .058B .050A .050A .054 -.002 .056 2900 ---- .049B .044A .044A .047 -.001 .048 2 2925 ---- ---- .040A .040A .041 -.001 .042 2950 ---- ---- .036A .036A .036 -.001 .037 2975 ---- ---- .032A .032A .031 -.002 .033 3000 ---- ---- ---- ---- .028 -.001 .029 3025 ---- ---- ---- ---- .025 -.001 .026 3050 ---- ---- ---- ---- .022 -.001 .023 3075 ---- ---- ---- ---- .020 -.001 .021 3100 ---- ---- ---- ---- .018 -.001 .019 3125 ---- ---- ---- ---- .016 -.001 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 7 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 -.005 .007 2050 ---- ---- ---- ---- .003 -.006 .009 2075 ---- ---- ---- ---- .004 -.006 .010 2100 ---- ---- ---- ---- .005 -.006 .011 2125 ---- ---- ---- ---- .007 -.007 .014 2150 ---- ---- ---- ---- .010 -.006 .016 2175 ---- ---- ---- ---- .013 -.006 .019 2200 ---- ---- .023A .023A .017 -.007 .024 2225 ---- ---- .025A .025A .022 -.008 .030 2250 ---- ---- .032A .032A .029 -.010 .039 2275 ---- ---- .040A .040A .038 -.012 .050 2300 ---- ---- .051A .051A .050 -.017 .067 2 2325 ---- ---- .066A .066A .066 -.023 .089 2350 ---- ---- .084A .084A .087 -.031 .118 14 14 2375 ---- ---- .108A .108A .114 -.042 .156 1 2400 ---- ---- .141A .141A .149 -.055 .204 1 2 2415 ---- ---- .165A .165A .175 -.063 .238 2420 ---- ---- .173A .173A .184 -.067 .251 1 2 2425 ---- ---- .182A .182A .194 -.070 .264 2430 ---- ---- .192A .192A .205 -.072 .277 2435 ---- ---- .202A .202A .216 -.075 .291 2440 ---- ---- .212A .212A .227 -.079 .306 2445 ---- ---- .223A .223A .239 -.082 .321 2450 ---- ---- .234A .234A .252 -.084 .336 2 2455 ---- ---- .246A .246A .265 -.088 .353 2460 ---- ---- .258A .258A .279 -.090 .369 1 1 2465 ---- ---- .271A .271A .294 -.093 .387 2470 ---- ---- .284A .284A .309 -.096 .405 2475 ---- ---- .299A .299A .324 -.099 .423 2480 ---- ---- .313A .313A .341 -.102 .443 2485 ---- ---- .329A .329A .358 -.104 .462 2490 ---- ---- .345A .345A .376 -.107 .483 2495 ---- ---- .361A .361A .394 -.110 .504 2500 ---- ---- .378A .378A .413 -.113 .526 2505 ---- ---- .396A .396A .432 -.116 .548 2510 ---- ---- .415A .415A .452 -.120 .572 2515 ---- ---- .434A .434A .473 -.122 .595 2520 ---- ---- .454A .454A .495 -.125 .620 2525 ---- ---- .474A .474A .517 -.128 .645 2530 ---- ---- .496A .496A .540 -.131 .671 2535 ---- ---- .516A .516A .563 -.134 .697 2540 ---- ---- .540A .540A .588 -.137 .725 2545 ---- ---- .562A .562A .613 -.139 .752 2550 ---- ---- .586A .586A .638 -.143 .781 2555 ---- ---- .612A .612A .665 -.145 .810 2560 ---- ---- .636A .636A .692 -.148 .840 2565 ---- ---- .662A .662A .720 -.150 .870 2570 ---- ---- .689A .689A .749 -.152 .901 2575 ---- ---- .718A .718A .779 -.153 .932 2580 ---- ---- .746A .746A .809 -.155 .964 2585 ---- ---- .773A .773A .840 -.157 .997 2590 ---- ---- .804A .804A .871 -.159 1.030 2595 ---- ---- .834A .834A .903 -.160 1.063 2600 ---- ---- .864A .864A .936 -.161 1.097 1 2605 ---- ---- .894A .894A .969 -.163 1.132 2610 ---- ---- .928A .928A 1.003 -.164 1.167 2615 ---- ---- 1.068A 1.068A 1.038 -.164 1.202 2620 ---- ---- 1.103A 1.103A 1.073 -.165 1.238 2625 ---- ---- 1.026A 1.026A 1.109 -.166 1.275 2630 ---- ---- 1.174A 1.174A 1.145 -.167 1.312 3 2635 ---- ---- 1.209A 1.209A 1.181 -.168 1.349 2640 ---- ---- 1.247A 1.247A 1.218 -.169 1.387 2645 ---- ---- 1.284A 1.284A 1.256 -.169 1.425 2650 ---- 1.470B 1.200A 1.200A 1.294 -.170 1.464 2655 ---- ---- ---- ---- 1.333 -.170 1.503 2660 ---- ---- ---- ---- 1.371 -.172 1.543 2665 ---- ---- ---- ---- 1.411 -.172 1.583 2670 ---- ---- ---- ---- 1.451 -.172 1.623 2675 ---- 1.674B 1.392A 1.392A 1.491 -.173 1.664 2680 ---- ---- ---- ---- 1.532 -.173 1.705 2685 ---- ---- ---- ---- 1.573 -.173 1.746 2690 ---- ---- ---- ---- 1.614 -.174 1.788 2695 ---- ---- ---- ---- 1.656 -.175 1.831 2700 ---- 1.890B 1.590A 1.590A 1.698 -.175 1.873 2705 ---- ---- ---- ---- 1.740 -.176 1.916 2710 ---- ---- ---- ---- 1.783 -.176 1.959 2715 ---- ---- ---- ---- 1.826 -.176 2.002 2725 ---- 2.115B 1.795A 1.795A 1.914 -.176 2.090 2750 ---- 2.340B 2.015A 2.015A 2.137 -.177 2.314 1 2775 ---- 2.575B 2.240A 2.240A 2.365 -.178 2.543 2800 ---- 2.810B 2.465A 2.465A 2.598 -.178 2.776 2825 ---- 3.050B 2.700A 2.700A 2.834 -.178 3.012 2850 ---- 3.290B 2.935A 2.935A 3.073 -.178 3.251 2875 ---- 3.535B 3.175A 3.175A 3.314 -.178 3.492 2900 ---- 3.776B 3.415A 3.415A 3.556 -.178 3.734 2925 ---- ---- 3.660A 3.660A 3.800 -.178 3.978 2950 ---- ---- 3.911A 3.911A 4.045 -.178 4.223 2975 ---- ---- ---- ---- 4.290 -.178 4.468 3000 ---- ---- ---- ---- 4.536 -.178 4.714 3025 ---- ---- ---- ---- 4.783 -.178 4.961 3050 ---- ---- ---- ---- 5.031 -.177 5.208 3075 ---- ---- ---- ---- 5.278 -.178 5.456 3100 ---- ---- ---- ---- 5.526 -.178 5.704 3125 ---- ---- ---- ---- 5.774 -.178 5.952 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 28 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.234 ---- ---- 2050 ---- ---- ---- ---- 4.984 ---- ---- 2075 ---- ---- ---- ---- 4.735 ---- ---- 2100 ---- ---- ---- ---- 4.487 ---- ---- 2125 ---- ---- ---- ---- 4.240 ---- ---- 2150 ---- ---- ---- ---- 3.993 ---- ---- 2175 ---- ---- ---- ---- 3.749 ---- ---- 2200 ---- ---- ---- ---- 3.506 ---- ---- 2225 ---- ---- ---- 3.050A 3.265 ---- ---- 2250 ---- ---- ---- 2.815A 3.026 ---- ---- 2275 ---- ---- ---- 2.585A 2.791 ---- ---- 2300 ---- ---- ---- 2.355A 2.559 ---- ---- 2325 ---- ---- ---- 2.135A 2.333 ---- ---- 2350 ---- ---- ---- 1.924A 2.113 ---- ---- 2375 ---- ---- ---- 1.720A 1.900 ---- ---- 2400 ---- ---- ---- 1.524A 1.697 ---- ---- 2425 ---- ---- ---- 1.344A 1.504 ---- ---- 2430 ---- ---- ---- 1.489A 1.467 ---- ---- 2435 ---- ---- ---- 1.457A 1.431 ---- ---- 2440 ---- ---- ---- 1.423A 1.395 ---- ---- 2445 ---- ---- ---- 1.390A 1.359 ---- ---- 2450 ---- ---- ---- 1.176A 1.324 ---- ---- 2455 ---- ---- ---- 1.325A 1.290 ---- ---- 2460 ---- ---- ---- 1.293A 1.256 ---- ---- 2465 ---- ---- ---- 1.262A 1.223 ---- ---- 2470 ---- ---- ---- 1.231A 1.190 ---- ---- 2475 ---- ---- ---- 1.022A 1.157 ---- ---- 2480 ---- ---- ---- 1.172A 1.125 ---- ---- 2485 ---- ---- ---- .965A 1.094 ---- ---- 2490 ---- ---- ---- .938A 1.063 ---- ---- 2495 ---- ---- ---- .910A 1.033 ---- ---- 2500 ---- ---- ---- .882A 1.003 ---- ---- 2505 .982 .982 .982 .977A .974 ---- 3 ---- 2510 ---- ---- ---- .832A .945 ---- ---- 2515 ---- ---- ---- .805A .917 ---- ---- 2520 ---- ---- ---- .782A .889 ---- ---- 2525 ---- ---- ---- .759A .862 ---- ---- 2530 ---- ---- ---- .735A .836 ---- ---- 2535 ---- ---- ---- .713A .810 ---- ---- 2540 ---- ---- ---- .691A .785 ---- ---- 2545 ---- ---- ---- .670A .761 ---- ---- 2550 ---- ---- ---- .649A .737 ---- ---- 2555 ---- ---- ---- .628A .714 ---- ---- 2560 ---- ---- ---- .609A .691 ---- ---- 2565 ---- ---- ---- .588A .669 ---- ---- 2570 ---- ---- ---- .570A .648 ---- ---- 2575 ---- ---- ---- .551A .627 ---- ---- 2580 ---- ---- ---- .533A .607 ---- ---- 2585 ---- ---- ---- .516A .587 ---- ---- 2590 ---- ---- ---- .499A .568 ---- ---- 2595 ---- ---- ---- .482A .549 ---- ---- 2600 ---- ---- ---- .466A .531 ---- ---- 2605 ---- ---- ---- .450A .514 ---- ---- 2610 ---- ---- ---- .435A .497 ---- ---- 2615 ---- ---- ---- .420A .480 ---- ---- 2620 ---- ---- ---- .406A .464 ---- ---- 2625 ---- ---- ---- .392A .448 ---- ---- 2630 ---- ---- ---- .379A .433 ---- ---- 2650 ---- ---- ---- .330A .377 ---- ---- 2675 ---- ---- ---- .277A .317 ---- ---- 2700 ---- ---- ---- .233A .266 ---- ---- 2725 ---- ---- ---- .197A .224 ---- ---- 2750 ---- ---- ---- .167A .189 ---- ---- 2775 ---- ---- ---- .142A .160 ---- ---- 2800 ---- ---- ---- .122A .136 ---- ---- 2825 ---- ---- ---- .105A .117 ---- ---- 2850 ---- ---- ---- .092A .101 ---- ---- 2875 ---- ---- ---- .080A .088 ---- ---- 2900 ---- ---- ---- .071A .077 ---- ---- 2925 ---- ---- ---- .064A .068 ---- ---- 2950 ---- ---- ---- .057A .061 ---- ---- 2975 ---- ---- ---- .052A .055 ---- ---- 3000 ---- ---- ---- .047A .050 ---- ---- 3025 ---- ---- ---- .043A .045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- .013A .004 ---- ---- 2050 ---- ---- ---- .015A .005 ---- ---- 2075 ---- ---- ---- .016A .007 ---- ---- 2100 ---- ---- ---- .018A .009 ---- ---- 2125 ---- ---- ---- .021A .013 ---- ---- 2150 ---- ---- ---- .025A .017 ---- ---- 2175 ---- ---- ---- .027A .022 ---- ---- 2200 ---- ---- ---- .034A .029 ---- ---- 2225 ---- ---- ---- .042A .038 ---- ---- 2250 ---- ---- ---- .051A .049 ---- ---- 2275 ---- ---- ---- .065A .064 ---- ---- 2300 ---- ---- ---- .082A .082 ---- ---- 2325 ---- ---- ---- .102A .105 ---- ---- 2350 ---- ---- ---- .129A .134 ---- ---- 2375 ---- ---- ---- .162A .171 ---- ---- 2400 ---- ---- ---- .204A .217 ---- ---- 2425 ---- ---- ---- .255A .274 ---- ---- 2430 ---- ---- ---- .267A .287 ---- ---- 2435 ---- ---- ---- .279A .300 ---- ---- 2440 ---- ---- ---- .292A .314 ---- ---- 2445 ---- ---- ---- .305A .328 ---- ---- 2450 ---- ---- ---- .318A .343 ---- ---- 2455 ---- ---- ---- .332A .359 ---- ---- 2460 ---- ---- ---- .347A .375 ---- ---- 2465 ---- ---- ---- .361A .391 ---- ---- 2470 ---- ---- ---- .377A .408 ---- ---- 2475 ---- ---- ---- .394A .425 ---- ---- 2480 ---- ---- ---- .410A .443 ---- ---- 2485 ---- ---- ---- .427A .462 ---- ---- 2490 ---- ---- ---- .445A .481 ---- ---- 2495 ---- ---- ---- .463A .500 ---- ---- 2500 ---- ---- ---- .480A .520 ---- ---- 2505 ---- ---- ---- .499A .541 ---- ---- 2510 ---- ---- ---- .519A .562 ---- ---- 2515 ---- ---- ---- .541A .584 ---- ---- 2520 ---- ---- ---- .560A .606 ---- ---- 2525 ---- ---- ---- .583A .629 ---- ---- 2530 ---- ---- ---- .604A .653 ---- ---- 2535 ---- ---- ---- .627A .677 ---- ---- 2540 ---- ---- ---- .650A .702 ---- ---- 2545 ---- ---- ---- .674A .727 ---- ---- 2550 ---- ---- ---- .698A .753 ---- ---- 2555 ---- ---- ---- .723A .780 ---- ---- 2560 ---- ---- ---- .749A .807 ---- ---- 2565 ---- ---- ---- .775A .835 ---- ---- 2570 ---- ---- ---- .802A .863 ---- ---- 2575 ---- ---- ---- .829A .892 ---- ---- 2580 ---- ---- ---- .857A .922 ---- ---- 2585 ---- ---- ---- .885A .952 ---- ---- 2590 ---- ---- ---- .914A .983 ---- ---- 2595 ---- ---- ---- .943A 1.014 ---- ---- 2600 ---- ---- ---- .973A 1.046 ---- ---- 2605 ---- ---- ---- 1.004A 1.078 ---- ---- 2610 ---- ---- ---- 1.035A 1.111 ---- ---- 2615 ---- ---- ---- 1.067A 1.144 ---- ---- 2620 ---- ---- ---- 1.099A 1.178 ---- ---- 2625 ---- ---- ---- 1.132A 1.212 ---- ---- 2630 ---- ---- ---- 1.388A 1.247 ---- ---- 2650 ---- ---- ---- 1.306A 1.390 ---- ---- 2675 ---- ---- ---- 1.488A 1.579 ---- ---- 2700 ---- ---- ---- 1.680A 1.778 ---- ---- 2725 ---- ---- ---- 1.884A 1.985 ---- ---- 2750 ---- ---- ---- 2.088A 2.199 ---- ---- 2775 ---- ---- ---- 2.304A 2.420 ---- ---- 2800 ---- ---- ---- 2.526A 2.646 ---- ---- 2825 ---- ---- ---- 2.750A 2.876 ---- ---- 2850 ---- ---- ---- 2.980A 3.109 ---- ---- 2875 ---- ---- ---- 3.215A 3.346 ---- ---- 2900 ---- ---- ---- 3.450A 3.584 ---- ---- 2925 ---- ---- ---- 3.690A 3.825 ---- ---- 2950 ---- ---- ---- 3.930A 4.067 ---- ---- 2975 ---- ---- ---- 4.170A 4.311 ---- ---- 3000 ---- ---- ---- 4.415A 4.555 ---- ---- 3025 ---- ---- ---- 4.660A 4.800 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.013 +.175 6.838 1850 ---- ---- ---- ---- 6.763 +.175 6.588 1875 ---- ---- ---- ---- 6.513 +.175 6.338 1900 ---- ---- ---- ---- 6.263 +.175 6.088 1925 ---- ---- ---- ---- 6.013 +.175 5.838 1950 ---- ---- ---- ---- 5.763 +.175 5.588 1975 ---- ---- ---- ---- 5.513 +.175 5.338 2000 ---- ---- ---- ---- 5.263 +.175 5.088 2025 ---- ---- ---- ---- 5.013 +.175 4.838 2050 ---- ---- ---- ---- 4.763 +.175 4.588 2075 ---- ---- ---- ---- 4.513 +.175 4.338 2100 ---- ---- ---- ---- 4.263 +.175 4.088 2125 ---- ---- ---- ---- 4.013 +.174 3.839 2150 ---- ---- ---- ---- 3.763 +.174 3.589 2175 ---- ---- ---- ---- 3.513 +.173 3.340 2200 ---- ---- ---- ---- 3.263 +.173 3.090 2215 ---- ---- ---- ---- 3.114 +.173 2.941 2220 ---- ---- ---- ---- 3.064 +.173 2.891 2225 ---- ---- ---- ---- 3.014 +.173 2.841 2230 ---- ---- ---- ---- 2.964 +.172 2.792 2235 ---- ---- ---- ---- 2.914 +.172 2.742 2240 ---- ---- ---- ---- 2.864 +.172 2.692 2245 ---- ---- ---- ---- 2.814 +.172 2.642 2250 ---- ---- ---- ---- 2.764 +.171 2.593 2255 ---- ---- ---- ---- 2.715 +.172 2.543 2260 ---- ---- ---- ---- 2.665 +.172 2.493 2265 ---- ---- ---- ---- 2.615 +.171 2.444 2270 ---- ---- ---- ---- 2.565 +.171 2.394 2275 ---- ---- ---- ---- 2.515 +.170 2.345 2280 ---- ---- ---- ---- 2.466 +.171 2.295 2285 ---- ---- ---- ---- 2.416 +.170 2.246 2290 ---- ---- ---- ---- 2.366 +.170 2.196 2295 ---- ---- ---- ---- 2.317 +.170 2.147 2300 ---- ---- ---- ---- 2.267 +.170 2.097 2305 ---- ---- ---- ---- 2.217 +.169 2.048 2310 ---- ---- ---- ---- 2.168 +.169 1.999 2315 ---- ---- ---- ---- 2.118 +.168 1.950 2320 ---- ---- ---- ---- 2.069 +.168 1.901 2325 ---- ---- ---- ---- 2.019 +.167 1.852 2330 ---- ---- ---- ---- 1.970 +.167 1.803 2335 ---- ---- ---- ---- 1.920 +.165 1.755 2340 ---- ---- ---- ---- 1.871 +.164 1.707 2345 ---- ---- ---- ---- 1.822 +.164 1.658 2350 ---- ---- ---- ---- 1.772 +.161 1.611 2355 ---- ---- ---- ---- 1.723 +.160 1.563 2360 ---- ---- ---- ---- 1.674 +.159 1.515 2365 ---- ---- ---- ---- 1.625 +.157 1.468 2370 ---- ---- ---- ---- 1.576 +.156 1.420 2375 ---- 1.518B 1.314A 1.516B 1.527 +.154 1.373 2380 ---- ---- ---- ---- 1.479 +.152 1.327 2385 ---- ---- ---- ---- 1.430 +.150 1.280 2390 ---- ---- ---- ---- 1.382 +.148 1.234 2395 ---- ---- ---- ---- 1.333 +.145 1.188 2400 ---- 1.440B 1.080A 1.440B 1.285 +.143 1.142 2405 ---- ---- ---- ---- 1.237 +.140 1.097 2410 ---- ---- ---- ---- 1.190 +.138 1.052 2415 ---- ---- ---- ---- 1.142 +.134 1.008 2420 ---- .967B .961A .961A 1.095 +.130 .965 2425 ---- 1.200B .855A 1.200B 1.049 +.127 .922 2430 ---- .944B .875A .875A 1.002 +.122 .880 2435 ---- .906B .834A .834A .957 +.118 .839 2440 ---- .941B .793A .793A .912 +.114 .798 2445 ---- .895B .753A .753A .867 +.108 .759 2450 ---- .972B .647A .972B .824 +.104 .720 2455 ---- .859B .677A .677A .781 +.099 .682 2460 ---- .815B .640A .640A .739 +.093 .646 2465 ---- .771B .606A .606A .698 +.088 .610 2470 ---- .728B .505A .505A .658 +.083 .575 2475 ---- .752B .470A .748B .619 +.078 .541 2480 ---- .644B .440A .440A .581 +.072 .509 1 2485 ---- .603B .410A .410A .544 +.066 .478 2490 ---- .563B .380A .380A .509 +.062 .447 2495 ---- .581B .350A .575B .474 +.056 .418 3 3 2500 ---- .556B .325A .556B .442 +.051 .391 2505 ---- .510B .300A .505B .410 +.045 .365 2510 ---- .477B .279A .472B .380 +.041 .339 2515 ---- .445B .258A .440B .352 +.036 .316 2520 ---- .414B .237A .400B .325 +.032 .293 2525 .300 .395B .218A .293A .300 +.028 2 .272 2530 .270 .365B .199A .283B .276 +.024 15 .252 8 8 2535 .255 .340B .183A .247A .254 +.020 5 .234 2540 ---- .315B .167A .167A .233 +.017 .216 2545 .202 .290B .153A .217B .214 +.014 2 .200 2550 ---- .269B .139A .139A .196 +.012 .184 1 1 2555 ---- .248B .127A .127A .179 +.009 .170 2560 .176 .228B .116A .159A .164 +.007 1 .157 2 2 2565 ---- .210B .106A .106A .150 +.006 .144 2570 ---- .193B .097A .097A .137 +.004 .133 3 2575 .143 .177B .090A .151B .125 +.003 1 .122 2580 ---- .162B .082A .082A .114 +.002 .112 2585 ---- .148B .075A .075A .104 +.001 .103 2590 .086 .137B .069A .093B .095 +.001 4 .094 2595 .082 .126B .063A .084B .087 UNCH 6 .087 2600 .075 .115B .058A .075 .079 -.001 7 .080 2605 .066 .105B .054A .069B .072 -.001 6 .073 2610 ---- .096B .049A .096B .066 -.001 .067 2615 ---- .089B .045A .089B .060 -.002 .062 2620 ---- .081B .042A .081B .055 -.002 .057 2625 ---- .074B .039A .039A .050 -.003 .053 2630 ---- .068B .036A .036A .045 -.004 .049 2635 ---- .062B .034A .034A .042 -.003 .045 2640 ---- .057B .031A .031A .038 -.004 .042 2645 ---- .052B .029A .029A .035 -.004 .039 2650 ---- .048B .027A .027A .032 -.004 .036 3 2655 ---- .043B .026A .026A .030 -.004 .034 2660 ---- .039B .024A .024A .027 -.005 .032 2665 ---- .036B .023A .023A .025 -.004 .029 2670 ---- .033B .021A .021A .024 -.004 .028 2675 ---- .030B .020A .020A .022 -.004 .026 2680 ---- .028B .019A .019A .020 -.004 .024 2685 ---- .025B .018A .018A .019 -.004 .023 2690 ---- .023B .017A .017A .018 -.003 .021 2700 ---- .020B .016A .016A .015 -.004 .019 2725 ---- ---- .013A .013A .011 -.003 .014 2750 ---- ---- ---- ---- .008 -.002 .010 2775 ---- ---- ---- ---- .006 -.002 1 .008 2 2 2800 ---- ---- ---- ---- .005 -.001 .006 2825 ---- ---- ---- ---- .004 -.001 .005 2850 ---- ---- ---- ---- .003 -.001 .004 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .002 UNCH .002 3 2925 ---- ---- ---- ---- .002 UNCH .002 2950 ---- ---- ---- ---- .001 -.001 .002 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 50 16 26 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 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 1 2175 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.003 .004 1 2215 ---- ---- ---- ---- .002 -.002 .004 2220 ---- ---- ---- ---- .002 -.003 .005 2225 ---- ---- ---- ---- .002 -.003 .005 2230 ---- ---- ---- ---- .002 -.003 .005 2235 ---- ---- ---- ---- .002 -.003 .005 2240 ---- ---- ---- ---- .002 -.004 .006 2245 ---- ---- ---- ---- .002 -.004 .006 2250 ---- ---- ---- ---- .003 -.003 .006 2 2255 ---- ---- ---- ---- .003 -.004 .007 2260 ---- ---- ---- ---- .003 -.004 .007 2265 ---- ---- ---- ---- .003 -.004 .007 2270 ---- ---- .007A .007A .003 -.005 .008 2275 ---- ---- .007A .007A .004 -.004 .008 4 2280 ---- ---- .007A .007A .004 -.005 .009 2285 ---- ---- .008A .008A .004 -.005 .009 2290 ---- ---- .008A .008A .004 -.006 .010 2295 ---- ---- .008A .008A .005 -.005 .010 2300 ---- ---- .008A .008A .005 -.006 .011 2 2305 ---- ---- .009A .009A .005 -.007 .012 2310 ---- ---- .009A .009A .006 -.006 .012 2315 ---- ---- .009A .009A .006 -.007 .013 2320 ---- ---- .010A .010A .007 -.007 .014 2325 ---- ---- .010A .010A .007 -.008 .015 2330 ---- ---- .010A .010A .008 -.009 .017 2335 ---- ---- .011A .011A .008 -.010 .018 2340 ---- ---- .011A .011A .009 -.011 .020 2345 ---- ---- .012A .012A .010 -.012 .022 2350 ---- ---- .013A .013A .010 -.014 .024 1 2355 ---- ---- .013A .013A .011 -.015 .026 2360 ---- ---- .014A .014A .012 -.016 .028 2365 ---- ---- .015A .015A .013 -.018 .031 2370 ---- ---- .016A .016A .014 -.020 .034 2375 ---- ---- .017A .017A .015 -.021 .036 2380 ---- ---- .018A .018A .017 -.023 1 .040 2 2 2385 ---- ---- .020A .020A .018 -.025 .043 2390 ---- ---- .021A .021A .020 -.027 .047 2395 ---- ---- .022A .022A .021 -.030 .051 2400 ---- ---- .024A .024A .023 -.032 .055 2405 ---- ---- .027A .027A .025 -.035 .060 2410 ---- ---- .029A .029A .027 -.038 .065 2415 ---- ---- .031A .031A .030 -.041 .071 2420 ---- ---- .034A .034A .033 -.045 .078 2425 ---- ---- .037A .037A .036 -.049 .085 10 2430 .063 .063 .040A .040A .040 -.053 1 .093 2435 ---- ---- .044A .044A .044 -.057 .101 2440 ---- ---- .048A .048A .049 -.062 .111 2445 ---- ---- .052A .052A .055 -.066 .121 2450 ---- ---- .057A .057A .061 -.072 .133 2455 ---- ---- .062A .062A .068 -.077 .145 2460 ---- ---- .068A .068A .076 -.082 .158 2465 ---- ---- .075A .075A .085 -.087 .172 2470 ---- ---- .082A .082A .095 -.092 .187 2475 ---- ---- .090A .090A .106 -.098 .204 2480 ---- ---- .100A .100A .118 -.103 .221 2485 ---- ---- .110A .110A .131 -.109 .240 2490 ---- ---- .121A .121A .146 -.114 .260 2495 ---- ---- .133A .133A .162 -.119 .281 2500 ---- ---- .147A .147A .179 -.124 .303 2505 ---- ---- .162A .162A .197 -.130 .327 2510 ---- ---- .178A .178A .218 -.133 .351 2515 ---- ---- .196A .196A .239 -.139 .378 2520 ---- ---- .215A .215A .262 -.143 .405 2525 ---- ---- .235A .235A .287 -.147 .434 2530 ---- ---- .257A .257A .313 -.151 .464 2535 ---- ---- .280A .280A .341 -.154 .495 2540 ---- ---- .305A .305A .370 -.158 .528 2 2545 ---- ---- .330A .330A .401 -.160 .561 2 2550 ---- ---- .360A .360A .433 -.163 .596 2555 ---- ---- .390A .390A .466 -.166 .632 2560 ---- ---- .420A .420A .501 -.167 .668 2565 ---- ---- .460A .460A .537 -.169 .706 2570 ---- ---- .493A .493A .574 -.170 .744 2575 ---- .793B .515A .515A .612 -.171 .783 1 1 2580 ---- ---- .561A .561A .651 -.172 .823 2585 ---- ---- .596A .596A .691 -.173 .864 2590 ---- ---- .685A .685A .732 -.174 .906 2595 ---- ---- .723A .723A .773 -.175 .948 2600 ---- 1.013B .700A .700A .815 -.176 .991 2605 ---- ---- .802A .802A .858 -.176 1.034 1 2610 ---- ---- .843A .843A .902 -.176 1.078 2615 ---- ---- .885A .885A .946 -.177 1.123 2620 ---- ---- .927A .927A .991 -.177 1.168 2625 ---- 1.244B .908A .908A 1.036 -.178 1.214 2630 ---- ---- 1.014A 1.014A 1.082 -.178 1.260 2635 ---- ---- 1.058A 1.058A 1.128 -.178 1.306 2640 ---- ---- 1.142A 1.142A 1.174 -.179 1.353 2645 ---- ---- 1.188A 1.188A 1.221 -.179 1.400 2650 ---- 1.485B 1.132A 1.132A 1.268 -.179 1.447 2655 ---- ---- ---- ---- 1.316 -.179 1.495 2660 ---- ---- ---- ---- 1.364 -.178 1.542 2665 ---- ---- ---- ---- 1.412 -.178 1.590 2670 ---- ---- ---- ---- 1.460 -.178 1.638 2675 ---- ---- 1.365A 1.365A 1.508 -.179 1.687 2680 ---- ---- ---- ---- 1.556 -.179 1.735 2685 ---- ---- ---- ---- 1.605 -.178 1.783 2690 ---- ---- ---- ---- 1.654 -.178 1.832 2700 ---- ---- 1.605A 1.605A 1.751 -.178 1.929 2725 ---- ---- ---- ---- 1.997 -.177 2.174 1 2750 ---- ---- ---- ---- 2.244 -.177 2.421 1 2775 ---- ---- ---- ---- 2.492 -.176 2.668 2800 ---- ---- ---- ---- 2.740 -.176 2.916 2825 ---- ---- ---- ---- 2.989 -.176 3.165 2850 ---- ---- ---- ---- 3.239 -.175 3.414 2875 ---- ---- ---- ---- 3.488 -.175 3.663 2900 ---- ---- ---- ---- 3.738 -.175 3.913 2925 ---- ---- ---- ---- 3.987 -.175 4.162 2950 ---- ---- ---- ---- 4.237 -.175 4.412 2975 ---- ---- ---- ---- 4.487 -.175 4.662 3000 ---- ---- ---- ---- 4.737 -.175 4.912 3025 ---- ---- ---- ---- 4.987 -.175 5.162 3050 ---- ---- ---- ---- 5.237 -.175 5.412 3075 ---- ---- ---- ---- 5.487 -.175 5.662 3100 ---- ---- ---- ---- 5.737 -.175 5.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 31 SO MAY23 Silver Option CALL 1000 ---- 15.365B ---- 15.350B 15.263 +.175 15.088 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.116B ---- 15.101B 15.013 +.175 14.838 1050 ---- 14.866B ---- 14.866B 14.763 +.175 14.588 1075 ---- 14.619B ---- 14.602B 14.513 +.175 14.338 1100 ---- 14.367B ---- 14.353B 14.263 +.175 14.088 1125 ---- 14.117B ---- 14.117B 14.013 +.175 13.838 1150 ---- 13.867B ---- 13.853B 13.763 +.175 13.588 1175 ---- 13.618B ---- 13.604B 13.513 +.175 13.338 1200 ---- 13.368B ---- 13.368B 13.263 +.175 13.088 1225 ---- 13.118B ---- 13.104B 13.013 +.175 12.838 1250 ---- 12.869B ---- 12.859B 12.763 +.175 12.588 1275 ---- 12.590B ---- 12.499B 12.513 +.175 12.338 4 1300 ---- 12.341B ---- 12.239B 12.263 +.175 12.088 1 1325 ---- 12.091B ---- 12.000B 12.013 +.175 11.838 1 1350 ---- 11.842B ---- 11.762B 11.763 +.175 11.588 1 1375 ---- 11.592B ---- 11.478B 11.513 +.175 11.338 2 1400 ---- 11.371B 11.087A 11.358B 11.263 +.175 11.088 1425 ---- 11.121B ---- 11.108B 11.013 +.175 10.838 1450 ---- 10.871B 10.586A 10.858B 10.763 +.175 10.588 1475 ---- 10.622B 10.336A 10.609B 10.513 +.175 10.338 1500 ---- 10.345B ---- 10.263B 10.263 +.175 10.088 2 1525 ---- 10.122B 9.835A 10.109B 10.013 +.175 9.838 10 1550 ---- 9.846B ---- 9.764B 9.763 +.175 9.588 4 1575 ---- 9.596B ---- 9.514B 9.513 +.175 9.338 4 1600 ---- 9.347B ---- 9.252B 9.263 +.175 9.088 8 1625 ---- 9.126B 8.834A 9.113B 9.013 +.175 8.838 1650 ---- 8.876B ---- 8.861B 8.763 +.175 8.588 1675 ---- 8.598B ---- 8.516B 8.513 +.175 8.338 2 1700 ---- 8.349B ---- 8.315B 8.263 +.175 8.088 4 1725 ---- 8.125B 7.837A 8.113B 8.013 +.175 7.838 1750 ---- 7.850B ---- 7.816B 7.763 +.175 7.588 1 1775 ---- 7.600B ---- 7.567B 7.513 +.175 7.338 2 1800 ---- 7.351B ---- 7.318B 7.263 +.175 7.088 5 1815 ---- 7.226B ---- 7.214B 7.113 +.175 6.938 1820 ---- 7.176B 6.887A 7.164B 7.063 +.175 6.888 1825 ---- 7.102B ---- 7.068B 7.013 +.175 6.838 8 1830 ---- 7.076B 6.786A 7.064B 6.963 +.175 6.788 1835 ---- 7.027B ---- 7.015B 6.913 +.175 6.738 1840 ---- 6.977B ---- 6.965B 6.863 +.175 6.688 1845 ---- 6.927B 6.636A 6.915B 6.813 +.175 6.638 1850 ---- 6.852B ---- 6.819B 6.763 +.175 6.588 1 1855 ---- 6.827B 6.536A 6.815B 6.713 +.175 6.538 1860 ---- 6.777B 6.487A 6.765B 6.663 +.175 6.488 1865 ---- 6.727B 6.436A 6.715B 6.613 +.175 6.438 1870 ---- 6.677B ---- 6.665B 6.563 +.175 6.388 1875 ---- 6.603B ---- 6.571B 6.513 +.175 6.338 5 1880 ---- 6.577B 6.286A 6.565B 6.463 +.175 6.288 1885 ---- 6.527B 6.237A 6.515B 6.413 +.175 6.238 1890 ---- 6.477B 6.186A 6.465B 6.363 +.175 6.188 1895 ---- 6.427B 6.137A 6.415B 6.313 +.175 6.138 1900 ---- 6.353B ---- 6.320B 6.263 +.175 6.088 3 1905 ---- 6.330B 6.032A 6.318B 6.213 +.175 6.038 1910 ---- 6.278B 5.986A 6.278B 6.163 +.175 5.988 1915 ---- 6.228B 5.935A 6.228B 6.113 +.175 5.938 1920 ---- 6.178B 5.885A 6.166B 6.063 +.175 5.888 1925 ---- 6.104B ---- 6.070B 6.013 +.175 5.838 2 1930 ---- 6.078B 5.785A 6.066B 5.963 +.175 5.788 1935 ---- 6.004B ---- 5.972B 5.913 +.175 5.738 4 1940 ---- 5.954B ---- 5.922B 5.863 +.175 5.688 3 1945 ---- 5.928B 5.635A 5.916B 5.813 +.175 5.638 1950 ---- 5.854B ---- 5.822B 5.763 +.175 5.588 3 1955 ---- 5.828B 5.531A 5.816B 5.713 +.175 5.538 1960 ---- 5.754B ---- 5.722B 5.663 +.175 5.488 3 1965 ---- 5.728B 5.431A 5.716B 5.613 +.175 5.438 1970 ---- 5.678B 5.386A 5.666B 5.563 +.175 5.388 1975 ---- 5.604B ---- 5.572B 5.513 +.175 5.338 2 1980 ---- 5.578B 5.280A 5.575B 5.463 +.175 5.288 1985 ---- 5.504B ---- 5.471B 5.413 +.175 5.238 1 1990 ---- 5.454B ---- 5.423B 5.363 +.175 5.188 2 1995 ---- 5.404B ---- 5.373B 5.313 +.175 5.138 2 2000 ---- 5.378B ---- 5.375B 5.263 +.175 5.088 71 2005 ---- 5.305B ---- 5.273B 5.213 +.175 5.038 8 2010 ---- 5.255B ---- 5.223B 5.163 +.175 4.988 7 2015 ---- 5.205B ---- 5.173B 5.113 +.175 4.938 3 2020 ---- 5.178B 4.884A 5.166B 5.063 +.175 4.888 45 2025 ---- 5.128B 4.830A 5.116B 5.013 +.175 4.838 27 2030 ---- 5.078B 4.780A 5.067B 4.963 +.175 4.788 14 2035 ---- 5.005B ---- 4.974B 4.913 +.175 4.738 4 2040 ---- 4.955B ---- 4.924B 4.864 +.176 4.688 8 2045 ---- 4.929B 4.630A 4.917B 4.814 +.176 4.638 2050 ---- 4.879B 4.580A 4.876B 4.764 +.176 4.588 93 2055 ---- 4.806B ---- 4.774B 4.714 +.176 4.538 6 2060 ---- 4.756B ---- 4.724B 4.664 +.176 4.488 3 2065 ---- 4.706B ---- 4.674B 4.614 +.176 4.438 9 2070 ---- 4.656B ---- 4.625B 4.564 +.176 4.388 5 2075 ---- 4.607B ---- 4.575B 4.514 +.176 4.338 5 2080 ---- 4.557B ---- 4.525B 4.464 +.175 4.289 10 2085 ---- 4.507B ---- 4.475B 4.414 +.175 4.239 5 2090 ---- 4.480B 4.178A 4.477B 4.364 +.175 4.189 24 2095 ---- 4.430B 4.135A 4.418B 4.314 +.175 4.139 41 2100 ---- 4.357B ---- 4.326B 4.264 +.175 4.089 205 2105 ---- 4.307B ---- 4.276B 4.214 +.175 4.039 2 2110 ---- 4.258B ---- 4.226B 4.164 +.175 3.989 9 2115 ---- 4.208B ---- 4.178B 4.114 +.175 3.939 2 2120 ---- 4.180B 3.883A 4.169B 4.064 +.175 3.889 15 2125 ---- 4.131B 3.832A 4.119B 4.014 +.175 3.839 45 2130 ---- 4.058B ---- 4.028B 3.964 +.175 3.789 2 2135 ---- 4.008B ---- 3.978B 3.915 +.175 3.740 5 2140 ---- 3.958B ---- 3.928B 3.865 +.175 3.690 8 2145 ---- 3.931B 3.634A 3.928B 3.815 +.175 3.640 17 2150 ---- 3.858B ---- 3.828B 3.765 +.175 3.590 151 2155 ---- 3.808B ---- 3.777B 3.715 +.175 3.540 8 2160 ---- 3.781B 3.479A 3.778B 3.665 +.175 3.490 13 2165 ---- 3.731B 3.434A 3.728B 3.615 +.174 3.441 13 2170 ---- 3.659B ---- 3.627B 3.565 +.174 3.391 6 2175 ---- 3.631B 3.329A 3.628B 3.515 +.174 3.341 1 101 2180 ---- 3.559B ---- 3.529B 3.465 +.174 3.291 5 2185 ---- 3.531B 3.234A 3.528B 3.415 +.174 3.241 23 2190 ---- 3.459B ---- 3.429B 3.366 +.174 3.192 161 2195 ---- 3.409B ---- 3.379B 3.316 +.174 3.142 6 2200 ---- 3.381B 3.079A 3.378B 3.266 +.174 3.092 1214 2205 ---- 3.332B 3.028A 3.329B 3.216 +.174 3.042 46 2210 ---- 3.282B 2.984A 3.270B 3.166 +.173 2.993 48 2215 ---- 3.232B 2.935A 3.220B 3.116 +.173 2.943 43 2220 ---- 3.185B 2.880A 3.174B 3.066 +.173 2.893 35 2225 ---- 3.133B 2.835A 3.130B 3.016 +.172 2.844 110 2230 ---- 3.083B 2.780A 3.079B 2.967 +.173 2.794 82 2235 ---- 3.033B 2.734A 3.029B 2.917 +.173 2.744 18 2240 ---- 2.983B 2.681A 2.972B 2.867 +.172 2.695 17 2245 ---- 2.934B 2.636A 2.931B 2.817 +.172 2.645 44 2250 ---- 2.862B ---- 2.833B 2.767 +.171 2.596 482 2255 ---- 2.834B 2.536A 2.823B 2.717 +.171 2.546 90 2260 ---- 2.785B 2.487A 2.782B 2.668 +.171 2.497 22 2265 ---- 2.735B 2.437A 2.731B 2.618 +.171 2.447 20 2270 ---- 2.685B 2.386A 2.674B 2.568 +.170 2.398 87 2275 ---- 2.614B ---- 2.585B 2.518 +.169 2.349 238 2280 ---- 2.565B ---- 2.536B 2.469 +.170 2.299 13 2285 ---- 2.537B 2.239A 2.534B 2.419 +.169 2.250 51 2290 ---- 2.466B ---- 2.437B 2.369 +.168 2.201 15 2295 ---- 2.416B ---- 2.387B 2.319 +.167 2.152 20 2300 ---- 2.367B ---- 2.337B 2.270 +.167 2.103 2 562 2305 ---- 2.339B 2.044A 2.334B 2.220 +.166 2.054 26 2310 ---- 2.289B 1.990A 2.285B 2.171 +.166 2.005 41 2315 ---- 2.218B ---- 2.189B 2.121 +.164 1.957 12 2320 ---- 2.190B 1.894A 2.186B 2.072 +.164 1.908 41 2325 ---- 2.120B ---- 2.090B 2.022 +.163 1.859 175 2330 ---- 2.071B ---- 2.042B 1.973 +.162 1.811 220 2335 ---- 2.045B 1.750A 2.045B 1.924 +.161 1.763 59 2340 ---- 1.958B 1.714A 1.885B 1.875 +.160 1.715 124 2345 ---- 1.912B 1.666A 1.912B 1.826 +.159 1.667 10 128 2350 ---- 1.863B 1.563A 1.863B 1.777 +.157 1.620 14 478 2355 ---- 1.825B 1.569A 1.727B 1.728 +.156 1.572 34 2360 1.743 1.800B 1.500A 1.694A 1.679 +.154 1 1.525 56 2365 ---- 1.716B 1.473A 1.615B 1.630 +.152 1.478 12 2370 ---- 1.679B 1.426A 1.582B 1.582 +.151 1.431 207 2375 ---- 1.689B 1.323A 1.689B 1.533 +.148 1.385 240 2380 ---- 1.568B 1.331A 1.486B 1.485 +.146 1.339 1 33 2385 ---- 1.523B 1.285A 1.443B 1.437 +.144 1.293 44 2390 ---- 1.475B 1.238A 1.390B 1.389 +.141 1.248 8 2395 ---- 1.424B 1.192A 1.342B 1.342 +.139 1.203 75 2400 ---- 1.449B 1.092A 1.449B 1.294 +.135 2 1.159 18 1660 2405 ---- 1.364B 1.065A 1.353B 1.247 +.132 2 1.115 115 2410 ---- 1.287B 1.034A 1.287B 1.200 +.129 1.071 5 2415 ---- 1.236B .992A 1.164B 1.154 +.126 1.028 24 2420 ---- 1.187B .950A 1.112B 1.108 +.122 .986 1 121 2425 ---- 1.215B .875A 1.215B 1.063 +.119 .944 25 93 2430 ---- 1.102B .869A 1.035B 1.018 +.114 .904 30 2435 ---- 1.057B .830A .995B .973 +.110 .863 135 2440 .997 1.022B .792A 1.000B .930 +.106 3 .824 20 2445 ---- 1.001B .755A .992B .887 +.102 .785 37 2450 .851 .993B .675A .853B .844 +.096 8 .748 4 503 2455 ---- .912B .683A .891B .803 +.092 .711 16 2460 ---- .868B .649A .649A .762 +.087 .675 4 36 2465 ---- .825B .571A .571A .722 +.081 .641 12 2470 ---- .782B .537A .537A .683 +.076 .607 32 2475 ---- .780B .503A .780B .645 +.071 6 .574 37 262 2480 ---- .700B .474A .474A .609 +.067 .542 2 86 2485 ---- .660B .443A .443A .573 +.061 .512 30 2490 ---- .622B .415A .415A .539 +.056 .483 6 2495 ---- .613B .387A .609B .505 +.051 .454 2 21 2500 .423 .592B .359A .519B .473 +.046 300 .427 306 2045 2505 .417 .554B .335A .431A .443 +.042 6 .401 4 24 2510 .441 .521B .313A .476B .414 +.038 10 .376 2 92 2515 .413 .489B .291A .291A .386 +.034 3 .352 3 177 2520 .350 .459B .270A .347A .359 +.029 7 .330 3 15 2525 .310 .432B .252A .337A .334 +.026 82 .308 29 257 2530 .350 .404B .232A .364B .310 +.022 2 .288 21 32 2535 .345 .380B .215A .297B .288 +.019 9 .269 12 25 2540 .269 .352B .198A .275B .267 +.017 3 .250 21 28 2545 .293 .332B .183A .238A .247 +.014 12 .233 5 25 2550 .215 .308B .168A .219A .228 +.011 39 .217 42 350 2555 ---- .285B .155A .155A .211 +.010 .201 41 2560 .186 .264B .143A .200B .195 +.008 25 .187 1 32 2565 .210 .248B .132A .172A .180 +.006 10 .174 1 14 2570 .177 .230B .122A .168 .166 +.005 6 .161 1 60 2575 .208 .212B .112A .147A .153 +.004 18 .149 18 122 2580 .142 .197B .103A .141 .141 +.003 5 .138 2 74 2585 ---- .183B .095A .095A .130 +.002 2 .128 1 52 2590 ---- .169B .088A .088A .120 +.002 .118 66 2595 .138 .158B .081A .105A .110 UNCH 1 .110 5 74 2600 .105 .146B .074A .097A .101 UNCH 124 .101 157 987 2605 .118 .134B .069A .089A .093 -.001 6 .094 109 172 2610 .099 .124B .063A .084B .086 -.001 2 .087 2 117 2615 ---- .114B .059A .059A .079 -.001 .080 9 45 2620 ---- .105B .054A .054A .073 -.001 4 .074 6 57 2625 .069 .097B .050A .097B .067 -.002 9 .069 36 170 2630 ---- .090B .046A .090B .062 -.002 .064 25 2635 .081 .084B .043A .084B .057 -.002 16 .059 2640 .061 .077B .040A .049 .053 -.002 10 .055 11 16 2645 .058 .071B .037A .044 .048 -.003 10 .051 5 2650 .044 .065B .035A .042A .045 -.002 22 .047 26 339 2655 ---- .060B .032A .032A .041 -.003 .044 5 2660 ---- .055B .030A .030A .038 -.003 .041 8 2665 ---- .051B .028A .028A .035 -.004 .039 1 2 2670 ---- .047B .027A .027A .032 -.004 .036 1 6 2675 ---- .043B .025A .025A .030 -.004 12 .034 30 216 2680 .031 .040B .023A .032B .028 -.004 1 .032 4 2685 ---- .037B .022A .022A .026 -.004 .030 10 10 2690 ---- .034B .021A .021A .024 -.004 .028 37 38 2700 .025 .029B .016A .019 .021 -.004 35 .025 264 2509 2725 ---- .020B .014A .014A .015 -.004 10 .019 3 202 2750 ---- ---- .011A .011A .011 -.003 3 .014 8 319 2775 .008 .010B .008 .010B .008 -.003 1 .011 234 2800 .010 .010 .007 .008 .007 -.002 31 .009 28 329 2825 ---- ---- .006A .006A .005 -.003 .008 91 2850 ---- ---- .006A .006A .004 -.003 .007 1014 2875 ---- ---- .005A .005A .004 -.002 .006 1 16 2900 ---- ---- .004A .004A .003 -.002 .005 10 163 2925 ---- ---- .004A .004A .003 -.002 .005 20 2950 ---- ---- ---- ---- .002 -.002 .004 117 2975 ---- ---- .003A .003A .002 -.002 .004 12 3000 .002 .002 .002 .002 .002 -.001 2 .003 4 841 3025 ---- ---- .002A .002A .002 -.001 .003 43 3050 .004 .004 .002A .003A .002 -.001 9 .003 13 3075 ---- ---- .002A .002A .002 -.001 .003 101 3100 ---- ---- ---- ---- .002 UNCH .002 254 3125 ---- ---- ---- ---- .002 UNCH .002 3150 .002 .002 .002 .002 .002 UNCH 1 .002 11 3175 ---- ---- ---- ---- .002 UNCH .002 24 3200 ---- ---- ---- ---- .002 +.001 .001 85 3225 ---- ---- ---- ---- .002 +.001 .001 9 3250 .002 .002 .002 .002 .002 +.001 20 .001 8 3275 .002 .002 .002 .002 .002 +.001 1 .001 3 3300 ---- ---- ---- ---- .002 +.001 .001 477 3325 ---- ---- ---- ---- .002 +.001 .001 17 3350 ---- ---- ---- ---- .002 +.001 .001 5 3375 ---- ---- ---- ---- .002 +.001 .001 3 3400 ---- ---- ---- ---- .002 +.001 1 .001 109 3425 ---- ---- ---- ---- .002 +.001 .001 4 3450 ---- ---- ---- ---- .001 UNCH .001 12 3475 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 521 3525 ---- ---- ---- ---- .001 UNCH .001 3550 ---- ---- ---- ---- .001 UNCH .001 3575 ---- ---- ---- ---- .001 UNCH .001 3600 ---- ---- ---- ---- .001 UNCH .001 4000 ---- ---- ---- ---- .001 UNCH .001 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.365B ---- 17.363B 17.263 +.175 17.088 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.113B ---- 17.098B 17.013 +.175 16.838 850 ---- 16.863B ---- 16.863B 16.763 +.175 16.588 875 ---- 16.614B ---- 16.599B 16.513 +.175 16.338 900 ---- 16.364B ---- 16.349B 16.263 +.175 16.088 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.114B ---- 16.099B 16.013 +.175 15.838 950 ---- 15.865B ---- 15.855B 15.763 +.175 15.588 975 ---- 15.615B ---- 15.600B 15.513 +.175 15.338 SO JUN23 Silver Option CALL 1025 ---- 15.206B ---- ---- 15.234 +.177 15.057 1050 ---- 14.958B ---- ---- 14.984 +.177 14.807 1075 ---- 14.710B ---- ---- 14.734 +.177 14.557 1100 ---- 14.462B ---- ---- 14.484 +.177 14.307 1125 ---- 14.213B ---- ---- 14.234 +.177 14.057 1150 ---- 13.965B ---- ---- 13.984 +.177 13.807 1175 ---- 13.717B ---- ---- 13.734 +.177 13.557 1200 ---- 13.469B ---- ---- 13.484 +.177 13.307 1225 ---- 13.221B ---- ---- 13.234 +.177 13.057 1250 ---- 12.973B ---- ---- 12.984 +.177 12.807 1275 ---- 12.724B ---- ---- 12.734 +.177 12.557 1300 ---- 12.476B ---- ---- 12.484 +.177 12.307 1325 ---- 12.228B ---- ---- 12.234 +.177 12.057 1350 ---- 11.980B ---- ---- 11.984 +.177 11.807 1375 ---- 11.732B ---- ---- 11.734 +.177 11.557 1400 ---- 11.484B ---- ---- 11.484 +.177 11.307 1425 ---- 11.235B ---- ---- 11.234 +.177 11.057 1450 ---- 10.987B ---- ---- 10.984 +.177 10.807 1475 ---- 10.739B ---- 10.659B 10.734 +.177 10.557 1500 ---- 10.491B ---- 10.413B 10.484 +.177 10.307 1525 ---- 10.243B ---- 10.165B 10.234 +.177 10.057 1550 ---- 9.995B ---- 9.918B 9.984 +.177 9.807 1575 ---- 9.746B ---- 9.670B 9.734 +.177 9.557 1600 ---- 9.498B ---- 9.421B 9.484 +.177 9.307 1625 ---- 9.250B ---- 9.173B 9.234 +.177 9.057 1650 ---- 9.033B ---- 8.928B 8.984 +.177 8.807 1675 ---- 8.754B ---- 8.681B 8.734 +.177 8.557 1700 ---- 8.537B ---- 8.427B 8.484 +.177 8.307 1725 ---- 8.287B ---- 8.186B 8.234 +.177 8.057 1750 ---- 8.040B ---- 7.938B 7.984 +.177 7.807 1775 ---- 7.791B ---- 7.690B 7.734 +.177 7.557 2 1800 ---- 7.544B ---- 7.441B 7.484 +.177 7.307 1 1825 ---- 7.296B ---- 7.191B 7.234 +.177 7.057 4 1835 ---- 7.196B ---- 7.097B 7.134 +.177 6.957 1840 ---- 7.146B ---- 7.042B 7.084 +.177 6.907 1845 ---- 7.096B ---- 7.013B 7.034 +.177 6.857 1850 ---- 7.047B ---- 6.964B 6.984 +.177 6.807 4 1855 ---- 6.998B ---- 6.914B 6.934 +.177 6.757 1860 ---- 6.949B ---- 6.850B 6.884 +.177 6.707 1865 ---- 6.899B ---- 6.795B 6.834 +.177 6.657 1870 ---- 6.849B ---- 6.765B 6.784 +.177 6.607 1875 ---- 6.800B ---- 6.701B 6.734 +.177 6.557 5 1880 ---- 6.750B ---- 6.665B 6.684 +.177 6.507 1885 ---- 6.700B ---- 6.615B 6.634 +.177 6.457 1890 ---- 6.650B ---- 6.566B 6.584 +.177 6.407 1895 ---- 6.600B ---- 6.516B 6.534 +.177 6.357 1900 ---- 6.552B ---- 6.467B 6.484 +.177 6.307 1 1905 ---- 6.502B ---- 6.417B 6.434 +.177 6.257 1910 ---- 6.452B ---- 6.367B 6.384 +.177 6.207 1915 ---- 6.403B ---- 6.305B 6.334 +.177 6.157 1920 ---- 6.353B ---- 6.255B 6.284 +.176 6.108 1925 ---- 6.304B ---- 6.205B 6.234 +.176 6.058 5 1930 ---- 6.254B ---- 6.156B 6.185 +.177 6.008 1935 ---- 6.204B ---- 6.106B 6.135 +.177 5.958 2 1940 ---- 6.155B ---- 6.057B 6.085 +.177 5.908 1945 ---- 6.105B ---- 6.007B 6.035 +.177 5.858 3 1950 ---- 6.056B ---- 5.958B 5.985 +.177 5.808 23 1955 ---- 6.006B ---- 5.908B 5.935 +.176 5.759 1960 ---- 5.957B ---- 5.859B 5.885 +.176 5.709 1965 ---- 5.907B ---- 5.800B 5.835 +.176 5.659 1970 ---- 5.862B ---- 5.759B 5.786 +.177 5.609 1975 ---- 5.812B ---- 5.710B 5.736 +.176 5.560 1980 ---- 5.763B ---- 5.652B 5.686 +.176 5.510 4 1985 ---- 5.714B ---- 5.615B 5.636 +.176 5.460 1990 ---- 5.664B ---- 5.551B 5.586 +.176 5.410 10 1995 ---- 5.615B ---- 5.516B 5.537 +.176 5.361 3 2000 ---- 5.566B ---- 5.467B 5.487 +.176 5.311 7 2005 ---- 5.516B ---- 5.403B 5.437 +.175 5.262 3 2010 ---- 5.467B ---- 5.368B 5.388 +.176 5.212 2 2015 ---- 5.418B ---- 5.337B 5.338 +.176 5.162 3 2020 ---- 5.369B ---- 5.275B 5.288 +.175 5.113 60 2025 ---- 5.319B ---- 5.238B 5.239 +.176 5.063 3 2030 ---- 5.270B ---- 5.189B 5.189 +.175 5.014 73 2035 ---- 5.221B ---- 5.140B 5.139 +.175 4.964 2040 ---- 5.172B ---- 5.080B 5.090 +.175 4.915 1 2045 ---- 5.123B ---- 5.042B 5.040 +.174 4.866 1 2050 ---- 5.074B ---- 4.992B 4.991 +.175 4.816 12 2055 ---- 5.025B ---- 4.928B 4.941 +.174 4.767 1 2060 ---- 4.976B ---- 4.942B 4.892 +.174 4.718 2065 ---- 4.927B ---- 4.893B 4.843 +.174 4.669 2070 ---- 4.878B ---- 4.844B 4.793 +.173 4.620 1 2075 ---- 4.829B ---- 4.795B 4.744 +.173 4.571 5 2080 ---- 4.781B ---- 4.699B 4.695 +.173 4.522 4 2085 ---- 4.732B ---- 4.649B 4.646 +.173 4.473 13 2090 ---- 4.683B ---- 4.649B 4.596 +.172 4.424 2095 ---- 4.634B ---- 4.601B 4.547 +.172 4.375 21 2100 ---- 4.586B ---- 4.552B 4.498 +.172 4.326 29 2105 ---- 4.537B ---- 4.504B 4.449 +.172 4.277 4 2110 ---- 4.489B ---- 4.455B 4.400 +.171 4.229 2115 ---- 4.440B ---- 4.407B 4.351 +.171 4.180 4 2120 ---- 4.392B ---- 4.359B 4.302 +.170 4.132 4 2125 ---- 4.344B ---- 4.311B 4.254 +.171 4.083 71 2130 ---- 4.295B ---- 4.263B 4.205 +.170 4.035 1 2135 ---- 4.247B ---- 4.215B 4.156 +.169 3.987 3 2140 ---- 4.199B ---- 4.167B 4.108 +.170 3.938 2145 ---- 4.151B ---- 4.119B 4.059 +.169 3.890 2 2150 ---- 4.103B ---- 4.071B 4.011 +.169 1 3.842 36 2155 ---- 4.055B ---- 4.023B 3.962 +.167 3.795 4 2160 ---- 4.007B ---- 3.975B 3.914 +.167 3.747 2 2165 ---- 3.959B ---- 3.927B 3.866 +.167 3.699 15 2170 ---- 3.911B ---- 3.880B 3.818 +.166 3.652 3 2175 ---- 3.864B 3.556A 3.832B 3.770 +.166 3.604 22 2180 ---- 3.816B ---- 3.785B 3.722 +.165 3.557 16 2185 ---- 3.769B ---- 3.737B 3.674 +.164 3.510 4 2190 ---- 3.710B ---- 3.652B 3.626 +.163 3.463 24 2195 ---- 3.674B ---- 3.644B 3.579 +.163 3.416 5 2200 ---- 3.680B 3.316A 3.680B 3.531 +.162 3.369 1 141 2205 ---- 3.580B ---- 3.548B 3.484 +.161 3.323 10 2210 ---- 3.533B ---- 3.501B 3.437 +.161 3.276 22 2215 ---- 3.486B ---- 3.454B 3.390 +.160 3.230 1 2220 ---- 3.427B ---- 3.347B 3.343 +.159 3.184 2 2225 ---- 3.444B 3.084A 3.444B 3.296 +.158 3.138 121 2230 ---- 3.346B ---- 3.264B 3.249 +.157 3.092 3 2235 ---- 3.299B ---- 3.270B 3.202 +.156 3.046 2 2240 ---- 3.242B ---- 3.242B 3.156 +.155 3.001 14 2245 ---- 3.207B ---- 3.178B 3.110 +.154 2.956 2 2250 ---- 3.212B 2.856A 3.212B 3.064 +.153 2.911 297 2255 ---- 3.101B ---- 3.031B 3.018 +.152 2.866 5 2260 ---- 3.058B ---- 3.058B 2.972 +.151 2.821 2265 ---- 3.010B ---- 2.934B 2.926 +.149 2.777 1 2270 ---- 2.964B ---- 2.895B 2.881 +.149 2.732 5 2275 ---- 2.980B 2.632A 2.980B 2.836 +.148 2.688 32 2280 ---- 2.876B 2.643A 2.798B 2.791 +.146 2.645 2 2285 ---- 2.829B 2.598A 2.598A 2.746 +.145 2.601 13 2290 ---- 2.785B 2.554A 2.702B 2.701 +.143 2.558 4 2295 ---- 2.742B 2.510A 2.671B 2.657 +.142 2.515 8 2300 ---- 2.756B 2.415A 2.756B 2.613 +.141 20 2.472 1 127 2305 ---- 2.650B 2.416A 2.584B 2.569 +.139 2.430 22 2310 ---- 2.610B 2.373A 2.556B 2.525 +.137 2.388 13 2315 ---- 2.566B 2.330A 2.513B 2.482 +.136 2.346 6 2320 ---- 2.525B 2.288A 2.524B 2.439 +.135 2.304 6 2325 ---- 2.536B 2.204A 2.536B 2.396 +.133 2.263 104 2330 ---- 2.456B 2.205A 2.404B 2.353 +.131 2.222 5 2335 ---- 2.401B 2.164A 2.362B 2.311 +.130 2.181 18 2340 ---- 2.360B 2.123A 2.320B 2.269 +.128 2.141 5 2345 ---- 2.316B 2.082A 2.277B 2.227 +.126 2.101 52 2350 ---- 2.324B 2.005A 2.324B 2.186 +.124 2.062 314 2355 ---- 2.244B 2.003A 2.222B 2.145 +.123 2.022 50 2360 ---- 2.203B 1.964A 2.186B 2.104 +.120 1.984 5 2365 ---- 2.162B 1.925A 2.145B 2.064 +.119 1.945 14 2370 ---- 2.121B 1.886A 2.099B 2.024 +.117 1.907 6 2375 ---- 2.115B 1.809A 2.115B 1.985 +.116 1.869 197 2380 ---- 2.029B 1.811A 1.982B 1.945 +.113 1.832 18 2385 ---- 1.989B 1.774A 1.939B 1.907 +.112 1.795 20 2390 ---- 1.961B 1.737A 1.940B 1.868 +.110 1.758 6 2395 ---- 1.911B 1.701A 1.862B 1.830 +.108 1.722 20 2400 ---- 1.920B 1.630A 1.920B 1.792 +.105 56 1.687 56 267 2405 ---- 1.834B 1.630A 1.789B 1.755 +.104 1.651 27 2410 ---- 1.807B 1.595A 1.787B 1.718 +.101 1.617 16 2415 ---- 1.770B 1.560A 1.750B 1.682 +.100 1.582 7 2420 ---- 1.733B 1.527A 1.713B 1.646 +.098 1.548 5 20 2425 ---- 1.735B 1.460A 1.735B 1.610 +.095 1.515 9 200 2430 ---- 1.660B 1.427A 1.641B 1.575 +.093 1.482 20 2435 ---- 1.625B 1.395A 1.605B 1.541 +.091 1.450 3 2440 ---- 1.590B 1.363A 1.363A 1.507 +.089 1.418 1 2445 ---- 1.555B 1.331A 1.503B 1.473 +.087 1.386 43 2450 ---- 1.555B 1.300A 1.555B 1.440 +.085 1.355 2 424 2455 ---- 1.487B 1.270A 1.270A 1.407 +.083 1.324 2460 ---- 1.453B 1.240A 1.240A 1.375 +.081 1.294 2 4 2465 ---- 1.434B 1.210A 1.210A 1.343 +.078 1.265 12 2470 ---- 1.414B 1.182A 1.182A 1.311 +.075 1.236 2 4 2475 ---- 1.390B 1.153A 1.390B 1.281 +.074 56 1.207 55 49 2480 ---- 1.353B 1.125A 1.338B 1.250 +.071 1.179 100 2485 ---- 1.321B 1.099A 1.303B 1.220 +.068 1.152 4 4 2490 ---- 1.290B 1.069A 1.282B 1.191 +.066 1.125 5 2495 ---- 1.261B 1.044A 1.261B 1.162 +.064 1.098 2 3 2500 1.040 1.240B 1.020A 1.143B 1.134 +.062 70 1.072 174 1371 2505 ---- 1.203B .994A 1.203B 1.106 +.060 1.046 28 2510 ---- 1.174B .969A 1.173B 1.079 +.058 1.021 1 13 2515 ---- 1.150B .945A 1.150B 1.052 +.056 .996 1 31 2520 1.006 1.125B .919A 1.125B 1.026 +.054 1 .972 5 2525 .995 1.096B .897A 1.096B 1.000 +.051 4 .949 9 116 2530 .957 1.071B .874A 1.071B .975 +.050 3 .925 1 67 2535 .932 1.045B .849A .849A .950 +.047 32 .903 27 2540 .904 1.020B .829A .915A .926 +.046 5 .880 1 134 2545 ---- .991B .808A .991B .902 +.043 .859 10 2550 .844 .970B .787A .868A .879 +.042 25 .837 1 502 2555 ---- .946B .767A .945B .856 +.040 2 .816 1 16 2560 ---- .921B .747A .921B .833 +.037 .796 2 29 2565 ---- .898B .727A .898B .812 +.036 .776 32 2570 ---- .875B .708A .875B .790 +.034 .756 2 25 2575 ---- .853B .689A .853B .769 +.032 27 .737 11 105 2580 ---- .831B .671A .831B .749 +.030 20 .719 21 29 2585 ---- .811B .653A .811B .729 +.029 .700 1 8 2590 ---- .789B .635A .789B .710 +.028 .682 3 2 2595 ---- .769B .618A .769B .691 +.026 1 .665 1 31 2600 .620 .749B .601A .674B .672 +.024 18 .648 216 1002 2605 ---- .730B .585A .730B .654 +.023 21 .631 20 34 2610 ---- .710B .569A .710B .636 +.021 .615 19 2615 ---- .691B .554A .691B .619 +.020 .599 6 2620 ---- .673B .538A .538A .602 +.018 .584 55 2625 ---- .655B .524A .655B .586 +.018 .568 6 225 2630 ---- .638B .509A .509A .570 +.016 .554 3 2635 ---- .621B .496A .621B .554 +.015 .539 5 2650 ---- .571B .456A .456A .510 +.012 24 .498 34 482 2675 ---- .500B .396A .396A .444 +.008 .436 51 2700 .374 .435B .345A .384A .386 +.005 26 .381 46 458 2725 ---- .381B .300A .300A .336 +.002 11 .334 44 226 2750 .332 .332 .262A .292A .293 +.001 4 .292 47 284 2775 ---- .289B .228A .289B .256 UNCH 5 .256 54 268 2800 ---- .252B .200A .252B .224 -.001 30 .225 61 1044 2825 .196 .221B .176A .196 .197 -.002 2 .199 5 121 2850 .183 .194B .156A .174A .174 -.002 4 .176 23 167 2875 .155 .170B .137A .137A .154 -.002 2 .156 6 47 2900 .132 .150B .123A .123A .137 -.003 17 .140 94 1263 2925 .130 .134B .110A .110A .122 -.004 1 .126 9 30 2950 .113 .119B .100A .119B .110 -.004 3 .114 3 120 2975 .103 .107B .091A .091A .099 -.004 2 .103 9 47 3000 .087 .096 .083A .090 .090 -.004 36 .094 527 1865 3025 ---- .087B .075A .075A .082 -.004 .086 31 63 3050 ---- ---- .070A .070A .075 -.004 1 .079 3 66 3075 ---- ---- .064A .064A .069 -.004 .073 1 57 3100 ---- ---- .059A .059A .064 -.004 1 .068 12 119 3125 ---- ---- .056A .056A .060 -.003 .063 4 3150 .049 .055 .049 .055 .056 -.002 2 .058 23 3175 ---- ---- .048A .048A .052 -.002 .054 1 10 3200 ---- ---- .045A .045A .049 -.002 10 .051 505 1342 3225 ---- ---- .043A .043A .046 -.001 .047 27 3250 ---- ---- .040A .040A .044 UNCH 10 .044 5 36 3275 ---- ---- .039A .039A .041 -.001 .042 5 3300 .035 .035 .035 .036B .039 UNCH 4 .039 11 39 3325 ---- ---- .036A .036A .037 UNCH .037 2 3350 ---- ---- .034A .034A .035 UNCH 1 .035 57 3375 ---- ---- .032A .032A .033 UNCH .033 3 3400 ---- ---- .030A .030A .032 +.001 .031 80 3425 ---- ---- .028A .028A .030 +.001 .029 4 3450 ---- ---- .027A .027A .028 UNCH .028 3 3475 ---- ---- ---- ---- .027 +.001 .026 108 3500 .026 .026 .023A .025 .026 +.001 33 .025 4 26 3525 ---- ---- .023A .023A .024 UNCH .024 3550 ---- ---- .022A .022A .023 UNCH .023 1 5 3575 ---- ---- .021A .021A .022 UNCH .022 3600 ---- ---- ---- ---- .021 UNCH .021 1 277 3625 .017 .018B .017 .018B .020 UNCH 2 .020 3800 ---- ---- ---- ---- .014 -.001 .015 10 74 4000 ---- ---- .011A .011A .010 -.002 44 .012 87 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 15.484 +.177 15.307 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- ---- ---- ---- 15.234 +.177 15.057 1050 ---- ---- ---- ---- 14.984 +.177 14.807 1075 ---- ---- ---- ---- 14.734 +.177 14.557 1100 ---- ---- ---- ---- 14.484 +.177 14.307 1125 ---- ---- ---- ---- 14.234 +.177 14.057 1150 ---- 13.809B ---- ---- 13.984 +.177 13.807 1175 ---- 13.563B ---- ---- 13.734 +.177 13.557 1200 ---- 13.318B ---- ---- 13.484 +.177 13.307 1225 ---- 13.072B ---- ---- 13.234 +.177 13.057 1250 ---- 12.827B ---- ---- 12.984 +.177 12.807 1275 ---- 12.581B ---- ---- 12.734 +.177 12.557 1300 ---- 12.335B ---- ---- 12.484 +.177 12.307 1325 ---- 12.090B ---- ---- 12.234 +.177 12.057 1350 ---- 11.844B ---- ---- 11.984 +.177 11.807 1375 ---- 11.599B ---- ---- 11.734 +.177 11.557 1400 ---- 11.384B ---- ---- 11.484 +.177 11.307 1425 ---- 11.108B ---- ---- 11.234 +.177 11.057 1450 ---- 10.893B ---- ---- 10.984 +.177 10.807 1475 ---- 10.647B ---- ---- 10.734 +.177 10.557 1500 ---- 10.371B ---- ---- 10.484 +.177 10.307 1525 ---- 10.156B ---- ---- 10.234 +.177 10.057 1550 ---- 9.910B ---- ---- 9.984 +.177 9.807 1 1575 ---- 9.634B ---- ---- 9.734 +.177 9.557 1600 ---- 9.389B ---- ---- 9.484 +.177 9.307 49 1625 ---- 9.174B ---- ---- 9.234 +.177 9.057 1650 ---- 8.898B ---- ---- 8.984 +.177 8.807 1 1675 ---- 8.652B ---- ---- 8.734 +.177 8.557 1 1700 ---- 8.437B ---- ---- 8.484 +.177 8.307 1725 ---- 8.161B ---- ---- 8.234 +.177 8.057 1750 ---- 7.946B ---- ---- 7.984 +.177 7.807 2 1775 ---- 7.701B ---- ---- 7.734 +.177 7.557 1800 ---- 7.460B ---- ---- 7.484 +.176 7.308 1825 ---- 7.215B ---- ---- 7.235 +.176 7.059 1 1850 ---- 6.971B ---- ---- 6.986 +.175 6.811 25 1875 ---- 6.728B ---- ---- 6.738 +.174 6.564 4 1900 ---- 6.485B ---- ---- 6.491 +.174 6.317 1 1925 ---- 6.243B ---- ---- 6.245 +.174 6.071 1 1950 ---- 6.002B ---- ---- 6.000 +.174 5.826 1 1975 ---- 5.763B ---- ---- 5.756 +.173 5.583 11 2000 ---- 5.524B ---- ---- 5.513 +.172 5.341 11 2025 ---- 5.287B ---- ---- 5.271 +.170 5.101 1 2050 ---- 5.052B 4.816A 4.996B 5.031 +.168 4.863 2 2075 ---- 4.944B 4.580A 4.944B 4.793 +.165 4.628 8 2100 ---- 4.704B 4.348A 4.704B 4.557 +.162 4.395 1 165 2125 ---- 4.472B 4.115A 4.472B 4.324 +.159 4.165 79 2150 ---- 4.240B 3.890A 4.240B 4.093 +.154 1 3.939 15 2160 ---- 4.031B ---- ---- 4.002 +.152 3.850 2165 ---- 3.982B ---- ---- 3.956 +.151 3.805 2170 ---- 3.942B ---- ---- 3.911 +.150 3.761 2175 ---- 4.010B 3.665A 4.010B 3.866 +.149 3.717 37 2180 ---- 3.844B ---- ---- 3.821 +.148 3.673 2185 ---- 3.800B ---- ---- 3.776 +.147 3.629 2190 ---- 3.756B ---- ---- 3.731 +.145 3.586 2195 ---- 3.712B ---- ---- 3.687 +.145 3.542 2200 ---- 3.785B 3.445A 3.780B 3.642 +.143 3.499 296 2205 ---- 3.633B ---- ---- 3.598 +.142 3.456 2210 ---- 3.578B ---- 3.452B 3.554 +.141 3.413 2215 ---- 3.543B ---- 3.443B 3.510 +.139 3.371 2220 ---- 3.498B ---- 3.465B 3.467 +.139 3.328 2225 ---- 3.565B 3.229A 3.565B 3.423 +.137 3.286 9 2230 ---- 3.437B ---- 3.380B 3.380 +.136 3.244 2235 ---- 3.393B ---- 3.384B 3.337 +.135 3.202 2240 ---- 3.354B ---- 3.354B 3.294 +.133 3.161 2245 ---- 3.316B ---- 3.249B 3.251 +.131 3.120 2250 ---- 3.350B 3.023A 3.350B 3.209 +.131 3.078 27 2255 ---- 3.231B ---- 3.190B 3.167 +.129 3.038 2260 ---- 3.189B ---- 3.148B 3.125 +.128 2.997 2265 ---- 3.147B ---- 3.124B 3.083 +.126 2.957 2270 ---- 3.105B ---- 3.065B 3.042 +.125 2.917 2275 ---- 3.140B 2.819A 3.140B 3.001 +.124 2.877 82 2280 ---- 3.022B ---- 2.982B 2.960 +.123 2.837 2285 ---- 2.981B ---- 2.960B 2.919 +.121 2.798 2290 ---- 2.940B ---- 2.903B 2.878 +.119 2.759 2295 ---- 2.899B ---- 2.863B 2.838 +.118 2.720 2300 2.693 2.935B 2.625A 2.784A 2.798 +.117 8 2.681 4 383 2305 ---- 2.818B ---- 2.799B 2.758 +.115 2.643 2310 ---- 2.778B ---- 2.746B 2.719 +.114 2.605 6 2315 ---- 2.739B ---- 2.707B 2.680 +.113 2.567 2320 ---- 2.700B ---- 2.668B 2.641 +.111 2.530 2325 ---- 2.735B 2.434A 2.735B 2.602 +.109 2.493 72 2330 ---- 2.622B ---- 2.590B 2.564 +.108 2.456 2335 ---- 2.584B ---- 2.552B 2.526 +.107 2.419 2340 ---- 2.545B ---- 2.514B 2.488 +.105 2.383 2345 ---- 2.507B ---- 2.476B 2.451 +.104 2.347 2350 ---- 2.545B 2.255A 2.545B 2.414 +.102 2.312 265 2355 ---- 2.432B ---- 2.403B 2.377 +.101 2.276 2360 ---- 2.395B ---- 2.378B 2.340 +.099 2.241 4 2365 ---- 2.358B ---- 2.330B 2.304 +.097 2.207 5 2370 ---- 2.322B ---- 2.294B 2.268 +.096 2.172 2375 ---- 2.358B 2.081A 2.358B 2.233 +.095 2.138 154 2380 ---- 2.251B ---- 2.223B 2.197 +.092 2.105 6 2385 ---- 2.215B ---- 2.188B 2.162 +.090 2.072 2 2390 ---- 2.180B ---- 2.153B 2.128 +.089 2.039 2395 ---- 2.146B ---- 2.128B 2.094 +.088 2.006 5 2400 ---- 2.183B 1.916A 2.183B 2.060 +.086 1.974 3 546 2405 ---- 2.078B 1.886A 1.886A 2.026 +.083 1.943 2 2410 ---- 2.044B 1.854A 1.854A 1.993 +.082 1.911 1 3 2415 ---- 2.011B 1.823A 1.823A 1.961 +.081 1.880 2 2420 ---- 1.979B 1.792A 1.792A 1.928 +.078 1.850 2 2 2425 ---- 2.016B 1.761A 2.016B 1.897 +.077 1.820 1 78 2430 ---- 1.941B 1.732A 1.732A 1.865 +.075 1.790 2435 ---- 1.928B 1.702A 1.702A 1.834 +.074 1.760 3 2440 1.864 1.896B 1.673A 1.788A 1.804 +.073 4 1.731 2445 1.842 1.877B 1.645A 1.758A 1.774 +.072 4 1.702 1 2450 ---- 1.854B 1.616A 1.854B 1.744 +.070 1.674 3 88 2455 1.746 1.814B 1.588A 1.701A 1.715 +.069 2 1.646 3 2460 ---- 1.784B 1.561A 1.561A 1.685 +.067 1.618 2465 1.722 1.759B 1.534A 1.641A 1.657 +.066 1 1.591 2 2470 ---- 1.729B 1.509A 1.509A 1.628 +.064 1.564 2475 ---- 1.706B 1.481A 1.706B 1.600 +.063 1.537 154 2480 ---- 1.671B 1.456A 1.665B 1.572 +.061 1.511 2485 ---- 1.643B 1.430A 1.637B 1.545 +.060 1.485 6 2490 ---- 1.615B 1.405A 1.611B 1.518 +.058 1.460 1 2495 ---- 1.587B 1.380A 1.581B 1.491 +.057 1.434 2 2500 1.450 1.566B 1.356A 1.451A 1.464 +.054 4 1.410 16 677 2505 ---- 1.536B 1.332A 1.536B 1.438 +.053 1.385 2 2510 ---- 1.512B 1.308A 1.512B 1.413 +.052 1.361 8 2515 ---- 1.483B 1.284A 1.483B 1.388 +.050 1.338 3 2520 ---- 1.459B 1.261A 1.459B 1.363 +.048 1.315 5 2525 1.382 1.435B 1.239A 1.328A 1.338 +.046 1 1.292 1 169 2530 ---- 1.411B 1.217A 1.411B 1.314 +.045 1.269 7 2535 ---- 1.386B 1.195A 1.386B 1.291 +.044 1.247 1 2540 ---- 1.363B 1.173A 1.363B 1.267 +.041 1.226 2545 ---- 1.337B 1.152A 1.337B 1.244 +.040 1.204 1 2550 ---- 1.314B 1.131A 1.314B 1.222 +.039 1.183 81 466 2555 ---- 1.291B 1.111A 1.291B 1.200 +.037 1 1.163 2 2560 ---- 1.267B 1.090A 1.267B 1.178 +.035 1.143 4 2565 1.198 1.243B 1.071A 1.150A 1.157 +.034 2 1.123 2 2570 ---- 1.225B 1.051A 1.225B 1.136 +.033 1.103 1 1 2575 ---- 1.201B 1.032A 1.201B 1.115 +.031 1.084 1 28 2580 ---- 1.180B 1.014A 1.180B 1.095 +.030 1.065 11 2585 ---- 1.159B .995A 1.159B 1.075 +.028 1.047 2590 1.041 1.138B .978A 1.138B 1.056 +.027 1 1.029 8 2595 ---- 1.118B .959A 1.118B 1.037 +.026 1.011 2600 1.027 1.099B .942A .942A 1.018 +.024 9 .994 12 750 2605 ---- 1.078B .925A 1.078B 1.000 +.024 .976 13 2610 ---- 1.057B .908A 1.057B .981 +.022 .959 1 11 2615 ---- 1.040B .892A 1.040B .964 +.021 .943 2620 .978 1.021B .875A .965B .946 +.020 8 .926 10 2625 ---- 1.003B .859A 1.003B .929 +.019 .910 5 167 2630 ---- .985B .844A .844A .912 +.017 .895 3 2635 .940 .967B .828A .915B .896 +.017 5 .879 2650 .856 .916B .784A .844A .848 +.014 3 .834 6 187 2675 .782 .837B .715A .715A .775 +.011 2 .764 227 2700 ---- .764B .653A .653A .708 +.007 .701 147 1134 2725 ---- .698B .597A .597A .647 +.004 .643 5 76 2750 .599 .638B .545A .589A .592 +.002 15 .590 66 227 2775 ---- .585B .499A .499A .541 -.001 .542 36 2800 .510 .536B .457A .494A .496 -.002 26 .498 117 1121 2825 ---- .490B .419A .490B .455 -.003 5 .458 69 2850 ---- .449B .385A .449B .417 -.005 1 .422 100 168 2875 ---- .412B .353A .412B .383 -.006 .389 38 2900 ---- .378B .324A .324A .352 -.008 2 .360 78 294 2925 ---- .347B .300A .300A .325 -.008 .333 92 2950 .306 .319B .272 .319B .299 -.009 11 .308 47 2975 .283 .294B .256A .256A .277 -.009 2 .286 1 39 3000 .266 .271B .230 .271B .256 -.009 213 .265 30 2833 3025 ---- .251B .220A .251B .237 -.010 .247 21 3050 ---- .232B .205A .232B .221 -.009 .230 1 29 3075 .189 .216B .189 .214B .205 -.009 1 .214 10 3100 ---- .201B .177A .201B .191 -.009 3 .200 26 3125 .178 .178 .166A .178 .179 -.009 5 .188 131 3150 .155 .155 .155 .171B .167 -.009 2 .176 120 3175 ---- ---- .146A .146A .157 -.008 .165 10 3200 .135 .147 .135 .147 .148 -.007 3 .155 1 286 3225 ---- ---- .129A .129A .139 -.007 .146 6 3250 .134 .134 .122A .129A .131 -.007 20 .138 37 3275 .123 .123 .115A .123 .124 -.007 5 .131 3300 .117 .117 .109A .109A .118 -.006 1 .124 289 3325 ---- ---- .104A .104A .112 -.005 .117 2 3350 ---- ---- .098A .098A .106 -.006 .112 14 3375 ---- ---- .094A .094A .101 -.005 .106 1 4 3400 ---- ---- .088A .088A .097 -.004 .101 2 99 3425 ---- ---- .086A .086A .092 -.005 .097 2 3450 ---- ---- .082A .082A .089 -.004 .093 10 34 3475 ---- ---- .078A .078A .085 -.004 .089 1 3500 .074 .085 .074 .082 .082 -.003 423 .085 678 2887 3525 ---- ---- .072A .072A .079 -.003 .082 9 3550 ---- ---- .070A .070A .076 -.003 .079 1 3575 ---- ---- .067A .067A .073 -.003 .076 2 7 3600 ---- ---- .065A .065A .070 -.003 .073 14 16 3625 ---- ---- .063A .063A .068 -.003 .071 3650 ---- ---- .061A .061A .066 -.002 .068 17 3675 ---- ---- .059A .059A .064 -.002 .066 3700 ---- ---- .057A .057A .062 -.002 .064 32 33 3725 ---- ---- .055A .055A .060 -.002 .062 2 3750 ---- ---- .054A .054A .058 -.002 .060 1 3775 ---- ---- .052A .052A .057 -.002 .059 4 3800 ---- ---- .051A .051A .055 -.002 .057 350 3825 ---- ---- .049A .049A .053 -.002 .055 3850 ---- ---- .048A .048A .052 -.002 .054 2 3875 ---- ---- .047A .047A .051 -.001 .052 3900 ---- ---- .046A .046A .049 -.002 .051 225 3925 ---- ---- .045A .045A .048 -.002 .050 3950 ---- ---- .043A .043A .047 -.001 .048 7 3975 ---- ---- .042A .042A .046 -.001 .047 5 4000 .040 .046 .040 .045A .045 -.001 711 .046 1010 3441 4025 ---- ---- .040A .040A .043 -.002 .045 10 4050 ---- ---- .039A .039A .042 -.002 .044 24 4075 ---- ---- .038A .038A .041 -.002 .043 1 3 4500 ---- ---- .026A .026A .029 -.001 .030 18 36 5000 ---- ---- .019A .019A .021 UNCH .021 1 505 6000 ---- ---- ---- ---- .012 UNCH .012 1 81 7000 ---- ---- ---- ---- .007 UNCH .007 111 725 ---- ---- ---- ---- 18.234 +.177 18.057 750 ---- ---- ---- ---- 17.984 +.177 17.807 775 ---- ---- ---- ---- 17.734 +.177 17.557 800 ---- ---- ---- ---- 17.484 +.177 17.307 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- ---- ---- ---- 17.234 +.177 17.057 850 ---- ---- ---- ---- 16.984 +.177 16.807 875 ---- ---- ---- ---- 16.734 +.177 16.557 900 ---- ---- ---- ---- 16.484 +.177 16.307 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- ---- ---- ---- 16.234 +.177 16.057 950 ---- ---- ---- ---- 15.984 +.177 15.807 975 ---- ---- ---- ---- 15.734 +.177 15.557 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 15.203 +.177 15.026 1075 ---- ---- ---- ---- 14.953 +.177 14.776 1100 ---- ---- ---- ---- 14.703 +.177 14.526 1125 ---- ---- ---- ---- 14.453 +.177 14.276 1150 ---- ---- ---- ---- 14.203 +.177 14.026 1175 ---- ---- ---- ---- 13.953 +.177 13.776 1200 ---- ---- ---- ---- 13.703 +.177 13.526 1225 ---- ---- ---- ---- 13.453 +.177 13.276 1250 ---- ---- ---- ---- 13.203 +.177 13.026 1275 ---- ---- ---- ---- 12.953 +.177 12.776 1300 ---- ---- ---- ---- 12.703 +.177 12.526 1325 ---- ---- ---- ---- 12.453 +.177 12.276 1350 ---- ---- ---- ---- 12.203 +.177 12.026 1375 ---- ---- ---- ---- 11.953 +.177 11.776 1400 ---- ---- ---- ---- 11.703 +.177 11.526 1425 ---- ---- ---- ---- 11.453 +.177 11.276 1450 ---- ---- ---- ---- 11.203 +.177 11.026 1475 ---- ---- ---- ---- 10.953 +.177 10.776 1500 ---- ---- ---- ---- 10.703 +.177 10.526 1525 ---- ---- ---- ---- 10.453 +.177 10.276 1550 ---- ---- ---- ---- 10.203 +.177 10.026 1575 ---- ---- ---- ---- 9.953 +.177 9.776 1600 ---- ---- ---- ---- 9.703 +.177 9.526 1625 ---- ---- ---- ---- 9.453 +.177 9.276 1650 ---- ---- ---- ---- 9.203 +.177 9.026 1675 ---- ---- ---- ---- 8.953 +.177 8.776 1700 ---- ---- ---- ---- 8.703 +.177 8.526 1725 ---- ---- ---- ---- 8.453 +.177 8.276 1750 ---- ---- ---- ---- 8.203 +.176 8.027 1775 ---- ---- ---- ---- 7.954 +.176 7.778 1800 ---- 7.534B ---- ---- 7.706 +.175 7.531 1825 ---- 7.324B ---- ---- 7.458 +.174 7.284 1850 ---- 7.088B ---- ---- 7.211 +.172 7.039 1875 ---- 6.849B ---- ---- 6.966 +.172 6.794 1900 ---- 6.612B ---- ---- 6.721 +.170 6.551 1925 ---- 6.375B ---- ---- 6.478 +.169 6.309 1950 ---- 6.140B ---- ---- 6.236 +.167 6.069 1975 ---- 5.907B 5.785A 5.856B 5.996 +.165 5.831 2000 ---- 5.910B 5.550A 5.910B 5.758 +.163 5.595 1 2025 ---- 5.670B 5.315A 5.670B 5.522 +.161 5.361 3 2050 5.181 5.435B 5.084A 5.435B 5.288 +.158 4 5.130 2075 ---- 5.205B 4.855A 5.205B 5.056 +.155 4.901 2100 ---- 4.975B 4.625A 4.975B 4.827 +.152 4.675 2125 4.538 4.745B 4.404A 4.404A 4.601 +.148 2 4.453 1 2150 ---- 4.525B 4.182A 4.525B 4.378 +.144 4.234 2 2 2175 ---- 4.302B 3.965A 4.302B 4.159 +.139 4.020 3 2200 ---- 4.086B 3.755A 4.086B 3.944 +.134 3.810 7 14 2225 ---- 3.876B 3.551A 3.876B 3.734 +.130 3.604 3 4 2250 ---- 3.666B 3.352A 3.666B 3.528 +.124 3.404 3 2275 ---- 3.462B 3.155A 3.462B 3.328 +.118 3.210 2 2300 ---- 3.270B 2.970A 3.270B 3.133 +.111 3.022 1 52 2325 ---- 3.078B 2.788A 3.078B 2.945 +.104 2.841 1 2350 ---- 2.892B 2.614A 2.892B 2.764 +.098 2.666 4 2375 ---- 2.717B 2.448A 2.717B 2.590 +.091 2.499 2 3 2400 ---- 2.544B 2.289A 2.544B 2.423 +.084 2.339 2 7 2425 ---- 2.385B 2.137A 2.385B 2.264 +.076 2.188 1 2450 ---- 2.230B 1.995A 2.230B 2.114 +.070 2.044 200 2475 ---- 2.083B 1.857A 2.083B 1.972 +.063 1.909 2500 1.832 1.944B 1.731A 1.944B 1.838 +.057 2 1.781 401 2525 1.738 1.813B 1.611A 1.704A 1.712 +.050 8 1.662 4 2550 1.600 1.690B 1.499A 1.600 1.594 +.044 1 1.550 107 2575 ---- 1.575B 1.395A 1.575B 1.484 +.038 1.446 6 2600 ---- 1.467B 1.298A 1.467B 1.381 +.033 1.348 32 100 2625 ---- 1.365B 1.209A 1.365B 1.286 +.028 1.258 7 2650 ---- 1.268B 1.125A 1.268B 1.197 +.023 1.174 6 2675 ---- 1.186B 1.048A 1.186B 1.115 +.019 1.096 2 2700 1.042 1.105B .976A 1.036A 1.039 +.016 8 1.023 124 2725 ---- 1.031B .910A 1.031B .968 +.012 .956 29 2750 ---- .961B .849A .961B .903 +.009 .894 6 53 2775 ---- .897B .792A .897B .842 +.006 .836 37 2800 .746 .834B .740A .834B .786 +.003 1 .783 41 203 2825 ---- .782B .691A .782B .734 +.001 .733 16 2850 .704 .730B .647A .714B .686 -.001 4 .687 17 2875 .658 .685B .605A .605A .642 -.002 19 .644 5 2900 .612 .640B .566A .600A .600 -.004 2 .604 5 2925 ---- .599B .531A .599B .562 -.005 .567 46 2950 ---- .560B .497A .560B .526 -.006 .532 6 141 2975 ---- .524B .466A .524B .493 -.007 .500 44 44 3000 ---- .491B .437A .491B .463 -.007 .470 24 1005 3025 ---- .460B .409A .460B .434 -.008 .442 3050 ---- .431B .384A .431B .408 -.008 .416 3 3075 ---- .405B .361A .405B .383 -.009 .392 3 3100 ---- .380B .340A .380B .360 -.010 .370 16 3125 ---- .357B .320A .357B .339 -.010 .349 5 3150 ---- .335B .302A .335B .319 -.010 .329 6 3175 ---- .315B .285A .315B .301 -.010 .311 3200 ---- .297B .269A .269A .284 -.010 .294 29 3225 ---- .280B .254A .254A .268 -.010 .278 1 3250 ---- ---- .240A .240A .254 -.010 .264 3275 .243 .243 .228A .241A .240 -.010 3 .250 1 3300 ---- ---- .216A .216A .227 -.010 .237 502 3325 ---- ---- .205A .205A .216 -.010 .226 1 3350 ---- ---- .195A .195A .205 -.010 .215 3375 ---- ---- .186A .186A .195 -.009 .204 3400 ---- ---- .177A .177A .185 -.010 .195 3425 ---- ---- .169A .169A .176 -.010 .186 1 3450 ---- ---- .161A .161A .168 -.009 .177 18 20 3475 ---- ---- .154A .154A .160 -.009 .169 3500 .153 .153 .147A .153 .153 -.009 2 .162 37 1203 3525 ---- ---- .141A .141A .146 -.009 .155 4 3550 ---- ---- .136A .136A .140 -.008 .148 506 3575 ---- ---- .130A .130A .134 -.008 .142 3600 ---- ---- .125A .125A .128 -.008 .136 3625 ---- ---- .120A .120A .123 -.008 .131 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.703 +.177 15.526 10000 ---- ---- ---- ---- .006 -.001 .007 41 1025 ---- ---- ---- ---- 15.453 +.177 15.276 1050 ---- ---- ---- ---- 15.203 +.177 15.026 1075 ---- ---- ---- ---- 14.953 +.177 14.776 1100 ---- ---- ---- ---- 14.703 +.177 14.526 1125 ---- ---- ---- ---- 14.453 +.177 14.276 1150 ---- ---- ---- ---- 14.203 +.177 14.026 1175 ---- ---- ---- ---- 13.953 +.177 13.776 1200 ---- ---- ---- ---- 13.703 +.177 13.526 1225 ---- ---- ---- ---- 13.453 +.177 13.276 1250 ---- ---- ---- ---- 13.203 +.177 13.026 1275 ---- ---- ---- ---- 12.953 +.177 12.776 1300 ---- ---- ---- ---- 12.703 +.177 12.526 1325 ---- ---- ---- ---- 12.453 +.177 12.276 1350 ---- ---- ---- ---- 12.203 +.177 12.026 1375 ---- ---- ---- ---- 11.953 +.177 11.776 1400 ---- ---- ---- ---- 11.703 +.177 11.526 1425 ---- ---- ---- ---- 11.453 +.177 11.276 1450 ---- ---- ---- ---- 11.203 +.177 11.026 1475 ---- ---- ---- ---- 10.953 +.177 10.776 1500 ---- ---- ---- ---- 10.703 +.177 10.526 1525 ---- ---- ---- ---- 10.453 +.177 10.276 1550 ---- ---- ---- ---- 10.203 +.177 10.026 1575 ---- ---- ---- ---- 9.953 +.177 9.776 1600 ---- ---- ---- ---- 9.703 +.177 9.526 11 1625 ---- ---- ---- ---- 9.453 +.177 9.276 1650 ---- ---- ---- ---- 9.203 +.177 9.026 16 1675 ---- ---- ---- ---- 8.953 +.177 8.776 1700 ---- ---- ---- ---- 8.703 +.176 8.527 1 1725 ---- ---- ---- ---- 8.454 +.175 8.279 2 1750 ---- ---- ---- ---- 8.207 +.175 8.032 1 1775 ---- ---- ---- ---- 7.960 +.173 7.787 1800 ---- ---- ---- ---- 7.714 +.171 5 7.543 7 1825 ---- ---- ---- ---- 7.470 +.170 7.300 1850 ---- ---- ---- ---- 7.227 +.168 7.059 1875 ---- ---- ---- ---- 6.986 +.167 6.819 1900 ---- ---- ---- ---- 6.747 +.165 6.582 4 1925 ---- 6.624B 6.300A 6.624B 6.509 +.163 6.346 1950 ---- 6.420B 6.066A 6.420B 6.273 +.160 6.113 1975 ---- 6.186B 5.837A 6.186B 6.039 +.157 5.882 1 2000 ---- 5.958B 5.604A 5.958B 5.808 +.155 5.653 2 2 2025 ---- 5.724B 5.380A 5.718B 5.579 +.152 5.427 2050 ---- 5.496B 5.154A 5.496B 5.353 +.149 5.204 2075 ---- 5.274B 4.932A 5.274B 5.130 +.146 4.984 2100 ---- 5.052B 4.716A 5.052B 4.910 +.142 4.768 105 2125 ---- 4.835B 4.504A 4.835B 4.694 +.139 4.555 1 2150 ---- 4.620B 4.295A 4.620B 4.481 +.134 4.347 190 2175 ---- 4.410B 4.087A 4.410B 4.273 +.130 4.143 2200 ---- 4.204B 3.890A 4.204B 4.069 +.126 3.943 300 2225 ---- 4.004B 3.696A 4.004B 3.870 +.121 3.749 2250 ---- 3.808B 3.507A 3.808B 3.676 +.116 3.560 2 145 2275 3.505 3.619B 3.325A 3.479A 3.487 +.110 1 3.377 126 2300 3.323 3.432B 3.148A 3.297A 3.304 +.104 1 3.200 110 2325 3.142 3.255B 2.978A 3.122A 3.127 +.098 1 3.029 2350 ---- 3.080B 2.813A 3.080B 2.957 +.092 2.865 105 2375 ---- 2.912B 2.658A 2.912B 2.794 +.086 2.708 26 2400 ---- 2.755B 2.509A 2.755B 2.637 +.079 2.558 248 2425 ---- 2.603B 2.365A 2.603B 2.488 +.072 2.416 4 2450 ---- 2.457B 2.231A 2.457B 2.347 +.067 2.280 266 2475 ---- 2.317B 2.103A 2.317B 2.212 +.061 2.151 214 2500 ---- 2.184B 1.981A 2.184B 2.085 +.055 2.030 726 2525 ---- 2.062B 1.868A 2.062B 1.965 +.050 1.915 7 2550 ---- 1.939B 1.760A 1.939B 1.852 +.046 1.806 182 2575 ---- 1.833B 1.658A 1.833B 1.745 +.040 1.705 2600 ---- 1.728B 1.564A 1.728B 1.645 +.036 15 1.609 278 2625 ---- 1.629B 1.473A 1.629B 1.551 +.032 1.519 16 2650 ---- 1.533B 1.389A 1.533B 1.463 +.029 1.434 45 2675 1.389 1.450B 1.310A 1.380A 1.380 +.025 4 1.355 15 2700 ---- 1.365B 1.237A 1.365B 1.302 +.021 1.281 2 443 2725 ---- 1.292B 1.168A 1.292B 1.229 +.017 1.212 2 2750 ---- 1.220B 1.103A 1.220B 1.161 +.014 11 1.147 1 548 2775 ---- 1.153B 1.043A 1.153B 1.097 +.011 1.086 50 2800 ---- 1.091B .986A 1.091B 1.037 +.009 1.028 658 2825 ---- 1.032B .933A 1.032B .981 +.006 .975 2850 ---- .973B .884A .973B .928 +.004 .924 32 2875 ---- .925B .837A .925B .878 +.001 .877 50 2900 ---- .876B .794A .876B .832 UNCH .832 115 2925 ---- .832B .753A .832B .788 -.002 .790 1 2950 ---- .789B .714A .789B .747 -.003 .750 70 2975 ---- .748B .677A .748B .708 -.005 .713 14 3000 ---- .709B .643A .709B .672 -.006 .678 110 3530 3025 ---- .673B .610A .673B .638 -.007 .645 3050 ---- .638B .579A .638B .606 -.007 .613 8 3075 .581 .606B .550A .579A .576 -.008 2 .584 2 3100 ---- .575B .523A .523A .547 -.009 .556 106 3125 ---- .547B .497A .547B .520 -.009 .529 3150 ---- .520B .473A .520B .495 -.009 .504 9 3175 ---- .494B .450A .494B .471 -.009 .480 2 3200 ---- .469B .428A .469B .449 -.009 .458 218 3225 ---- .447B .408A .447B .428 -.008 .436 35 3250 ---- .425B .389A .425B .408 -.008 11 .416 475 3275 ---- .405B .371A .405B .389 -.008 .397 1 3300 ---- .386B .354A .354A .371 -.008 .379 6 332 3325 ---- .368B .338A .338A .354 -.008 .362 1 1 3350 ---- .351B .323A .323A .338 -.008 .346 1 6 3375 ---- .334B .309A .309A .323 -.008 .331 3400 ---- .319B .295A .295A .309 -.008 .317 1 506 3425 ---- .305B .283A .283A .296 -.008 .304 1 1 3450 ---- ---- .271A .271A .283 -.008 .291 1 9 3475 ---- ---- .259A .259A .271 -.008 .279 1 3500 ---- ---- .249A .249A .259 -.008 15 .267 50 1271 3525 ---- ---- .238A .238A .249 -.008 .257 1 3 3550 ---- ---- .229A .229A .239 -.007 .246 3 3575 ---- ---- .220A .220A .229 -.008 .237 2 3600 ---- ---- .212A .212A .220 -.007 .227 122 3625 ---- ---- .203A .203A .211 -.008 .219 3 4000 ---- ---- .124A .124A .125 -.006 15 .131 51 1792 4500 ---- ---- ---- ---- .075 -.003 .078 2 13 5000 ---- ---- ---- ---- .053 -.001 .054 71 6000 ---- ---- ---- ---- .033 +.001 .032 58 7000 ---- ---- ---- ---- .022 +.001 .021 50 8000 ---- ---- ---- ---- .015 +.001 .014 10 825 ---- ---- ---- ---- 17.453 +.177 17.276 850 ---- ---- ---- ---- 17.203 +.177 17.026 875 ---- ---- ---- ---- 16.953 +.177 16.776 900 ---- ---- ---- ---- 16.703 +.177 16.526 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 16.453 +.177 16.276 950 ---- ---- ---- ---- 16.203 +.177 16.026 975 ---- ---- ---- ---- 15.953 +.177 15.776 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.020 +.181 11.839 1425 ---- ---- ---- ---- 11.770 +.181 11.589 1450 ---- ---- ---- ---- 11.520 +.181 11.339 1475 ---- ---- ---- ---- 11.270 +.181 11.089 1500 ---- ---- ---- ---- 11.020 +.181 10.839 1525 ---- ---- ---- ---- 10.770 +.181 10.589 1550 ---- ---- ---- ---- 10.520 +.181 10.339 1575 ---- ---- ---- ---- 10.270 +.181 10.089 1600 ---- ---- ---- ---- 10.020 +.181 9.839 1625 ---- ---- ---- ---- 9.770 +.181 9.589 1650 ---- ---- ---- ---- 9.520 +.181 9.339 1675 ---- ---- ---- ---- 9.271 +.180 9.091 1700 ---- ---- ---- ---- 9.022 +.178 8.844 1725 ---- ---- ---- ---- 8.775 +.177 8.598 1750 ---- ---- ---- ---- 8.530 +.177 8.353 1775 ---- ---- ---- ---- 8.285 +.175 8.110 1800 ---- ---- ---- ---- 8.042 +.173 7.869 1825 ---- ---- ---- ---- 7.800 +.171 7.629 1850 ---- ---- ---- ---- 7.560 +.170 7.390 1875 ---- 7.258B 7.120A 7.258B 7.322 +.168 7.154 1900 ---- 7.224B 6.886A 7.224B 7.085 +.166 6.919 1925 ---- 6.987B 6.653A 6.987B 6.850 +.163 6.687 1950 ---- 6.752B 6.422A 6.752B 6.618 +.162 6.456 1975 ---- 6.523B 6.192A 6.523B 6.387 +.158 6.229 2000 ---- 6.296B 5.967A 6.296B 6.160 +.156 6.004 2025 ---- 6.066B 5.742A 6.066B 5.934 +.153 5.781 2050 ---- 5.842B 5.525A 5.842B 5.712 +.150 5.562 2075 ---- 5.625B 5.309A 5.625B 5.493 +.147 5.346 2100 ---- 5.409B 5.094A 5.409B 5.277 +.143 5.134 2125 ---- 5.193B 4.886A 5.193B 5.065 +.139 4.926 2150 ---- 4.986B 4.679A 4.986B 4.856 +.135 4.721 2175 ---- 4.779B 4.480A 4.779B 4.652 +.131 4.521 2200 ---- 4.572B 4.284A 4.572B 4.452 +.126 4.326 4 2225 ---- 4.380B 4.093A 4.380B 4.256 +.121 4.135 2250 ---- 4.187B 3.907A 4.187B 4.066 +.117 3.949 2275 ---- 4.000B 3.727A 4.000B 3.880 +.111 3.769 2300 ---- 3.817B 3.549A 3.817B 3.700 +.106 3.594 2325 ---- 3.640B 3.379A 3.640B 3.526 +.101 3.425 2350 ---- 3.469B 3.219A 3.469B 3.357 +.096 3.261 2375 ---- 3.300B 3.059A 3.298B 3.195 +.091 3.104 2400 ---- 3.140B 2.909A 3.139B 3.038 +.085 2.953 2425 ---- 2.990B 2.767A 2.990B 2.888 +.080 2.808 2450 ---- 2.840B 2.629A 2.838B 2.744 +.075 2.669 2475 ---- 2.700B 2.497A 2.700B 2.606 +.070 2.536 2500 ---- 2.563B 2.371A 2.562B 2.474 +.064 2.410 1 2525 ---- 2.439B 2.252A 2.439B 2.349 +.059 2.290 2550 ---- 2.311B 2.138A 2.311B 2.230 +.054 2.176 2575 ---- 2.200B 2.031A 2.200B 2.117 +.050 2.067 2600 ---- 2.089B 1.929A 2.089B 2.010 +.045 1.965 2625 ---- 1.984B 1.830A 1.984B 1.908 +.039 1.869 2650 ---- 1.885B 1.740A 1.885B 1.812 +.035 1.777 17 2675 ---- 1.791B 1.655A 1.791B 1.722 +.031 1.691 2700 1.660 1.702B 1.574A 1.637A 1.636 +.026 2 1.610 3 2725 ---- 1.618B 1.497A 1.618B 1.556 +.023 1.533 2750 ---- 1.539B 1.425A 1.539B 1.480 +.019 1.461 2775 ---- 1.464B 1.357A 1.464B 1.408 +.016 1.392 2800 ---- 1.390B 1.293A 1.390B 1.341 +.013 1.328 1 4 2825 ---- 1.327B 1.233A 1.327B 1.277 +.010 1.267 2850 ---- 1.260B 1.175A 1.260B 1.217 +.008 1.209 2875 ---- 1.205B 1.120A 1.205B 1.160 +.006 1.154 2900 ---- 1.149B 1.070A 1.149B 1.107 +.005 1.102 1 2925 ---- 1.096B 1.022A 1.096B 1.056 +.003 1.053 2950 ---- 1.042B .977A 1.042B 1.009 +.002 1.007 17 2975 ---- .998B .929A .998B .964 +.002 .962 3000 ---- .957B .887A .957B .921 UNCH .921 62 3025 ---- .914B .848A .914B .880 -.001 .881 3050 ---- .873B .811A .873B .842 -.001 .843 3075 ---- .835B .776A .835B .806 -.002 .808 3100 .779 .798B .743A .743A .771 -.003 1 .774 50 3125 ---- .764B .711A .764B .738 -.003 .741 3150 ---- .731B .681A .731B .707 -.003 .710 3175 ---- .699B .652A .699B .677 -.004 .681 7 3200 ---- .670B .625A .670B .649 -.004 .653 5 3225 ---- .641B .600A .600A .622 -.005 .627 3250 ---- .615B .575A .575A .596 -.006 .602 3275 ---- .589B .552A .552A .572 -.006 .578 3300 ---- .565B .530A .530A .548 -.007 .555 3325 ---- .542B .509A .509A .526 -.007 .533 2 3350 ---- .520B .489A .489A .505 -.008 .513 3375 ---- .499B .470A .470A .485 -.008 .493 3400 ---- .479B .452A .452A .466 -.008 .474 10 3425 ---- .460B .434A .434A .448 -.009 .457 3450 ---- .442B .418A .418A .431 -.009 .440 3475 ---- .425B .402A .402A .415 -.008 .423 3500 ---- ---- .388A .388A .400 -.008 .408 1 78 3525 ---- ---- .373A .373A .385 -.009 .394 3550 ---- ---- .360A .360A .371 -.009 .380 3575 ---- ---- .347A .347A .357 -.009 .366 3600 ---- ---- .335A .335A .345 -.009 .354 3625 ---- ---- .323A .323A .333 -.009 .342 3650 ---- ---- .312A .312A .321 -.009 .330 3675 ---- ---- .301A .301A .310 -.009 .319 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.020 +.181 15.839 10000 ---- ---- ---- ---- .026 -.005 .031 7 61 1025 ---- ---- ---- ---- 15.770 +.181 15.589 1050 ---- ---- ---- ---- 15.520 +.181 15.339 1075 ---- ---- ---- ---- 15.270 +.181 15.089 1100 ---- ---- ---- ---- 15.020 +.181 14.839 1125 ---- ---- ---- ---- 14.770 +.181 14.589 1150 ---- ---- ---- ---- 14.520 +.181 14.339 1175 ---- ---- ---- ---- 14.270 +.181 14.089 1200 ---- ---- ---- ---- 14.020 +.181 13.839 1225 ---- ---- ---- ---- 13.770 +.181 13.589 1250 ---- ---- ---- ---- 13.520 +.181 13.339 1275 ---- ---- ---- ---- 13.270 +.181 13.089 1300 ---- ---- ---- ---- 13.020 +.181 12.839 1325 ---- ---- ---- ---- 12.770 +.181 12.589 1350 ---- ---- ---- ---- 12.520 +.181 12.339 1375 ---- ---- ---- ---- 12.270 +.181 12.089 1400 ---- ---- ---- ---- 12.020 +.181 11.839 1425 ---- ---- ---- ---- 11.770 +.181 11.589 1450 ---- ---- ---- ---- 11.520 +.181 11.339 1475 ---- ---- ---- ---- 11.270 +.181 11.089 1500 ---- ---- ---- ---- 11.020 +.181 10.839 4 1525 ---- ---- ---- ---- 10.770 +.181 10.589 1550 ---- ---- ---- ---- 10.520 +.181 10.339 1575 ---- ---- ---- ---- 10.270 +.180 10.090 1600 ---- ---- ---- ---- 10.021 +.179 9.842 1625 ---- ---- ---- ---- 9.773 +.178 9.595 1650 ---- ---- ---- ---- 9.527 +.177 9.350 1675 ---- ---- ---- ---- 9.282 +.175 9.107 1700 ---- ---- ---- ---- 9.038 +.173 8.865 1725 ---- ---- ---- ---- 8.797 +.172 8.625 1750 ---- ---- ---- ---- 8.557 +.170 8.387 1775 ---- ---- ---- ---- 8.319 +.168 8.151 1800 ---- 8.218B 7.884A 8.218B 8.083 +.166 7.917 2 1825 ---- 7.983B 7.650A 7.983B 7.849 +.164 7.685 1850 ---- 7.749B 7.422A 7.749B 7.617 +.162 7.455 1 1875 ---- 7.517B 7.190A 7.517B 7.388 +.160 7.228 2 1900 ---- 7.290B 6.968A 7.290B 7.160 +.157 7.003 4 1925 ---- 7.063B 6.745A 7.063B 6.936 +.155 6.781 2 1950 ---- 6.840B 6.525A 6.840B 6.714 +.152 6.562 4 1975 ---- 6.623B 6.308A 6.623B 6.495 +.150 6.345 2000 ---- 6.401B 6.090A 6.401B 6.278 +.146 6.132 17 2025 ---- 6.190B 5.880A 6.187B 6.065 +.143 5.922 2050 ---- 5.980B 5.676A 5.980B 5.855 +.139 5.716 1 2075 ---- 5.770B 5.473A 5.770B 5.649 +.136 5.513 2100 ---- 5.563B 5.273A 5.563B 5.446 +.132 5.314 3 2 2125 ---- 5.368B 5.078A 5.368B 5.247 +.128 5.119 100 2150 ---- 5.170B 4.884A 5.170B 5.052 +.124 4.928 2175 ---- 4.974B 4.697A 4.974B 4.862 +.120 4.742 2200 ---- 4.790B 4.518A 4.790B 4.675 +.115 4.560 6 2225 ---- 4.609B 4.341A 4.609B 4.494 +.112 4.382 2250 ---- 4.424B 4.169A 4.424B 4.317 +.107 4.210 17 2275 ---- 4.255B 4.002A 4.255B 4.146 +.103 4.043 227 2300 ---- 4.086B 3.840A 4.086B 3.979 +.098 3.881 52 2325 ---- 3.923B 3.684A 3.923B 3.818 +.094 3.724 75 2350 ---- 3.764B 3.533A 3.764B 3.663 +.090 3.573 1 2375 ---- 3.611B 3.388A 3.611B 3.512 +.084 3.428 2400 ---- 3.464B 3.248A 3.464B 3.368 +.081 3.287 231 2425 ---- 3.322B 3.113A 3.322B 3.228 +.076 3.152 7 2450 ---- 3.180B 2.984A 3.180B 3.094 +.071 3.023 2475 ---- 3.053B 2.860A 3.053B 2.966 +.067 2.899 26 2500 2.880 2.927B 2.742A 2.850A 2.842 +.062 1 2.780 3 71 2525 ---- 2.806B 2.628A 2.806B 2.724 +.058 2.666 9 2550 ---- 2.688B 2.520A 2.686B 2.611 +.054 2.557 126 2575 ---- 2.580B 2.417A 2.580B 2.504 +.051 2.453 140 2600 ---- 2.474B 2.316A 2.474B 2.401 +.047 2.354 301 2625 ---- 2.373B 2.224A 2.373B 2.302 +.042 2.260 92 2650 ---- 2.276B 2.134A 2.276B 2.209 +.039 2.170 1 200 2675 ---- 2.184B 2.049A 2.184B 2.119 +.035 2.084 1 2700 2.040 2.096B 1.967A 2.040 2.034 +.032 7 2.002 32 331 2725 ---- 2.013B 1.890A 2.013B 1.953 +.029 1.924 2 2750 ---- 1.933B 1.816A 1.933B 1.876 +.026 1.850 22 2775 ---- 1.857B 1.746A 1.857B 1.803 +.024 1.779 2800 1.660 1.785B 1.660 1.785B 1.733 +.021 1 1.712 410 2825 ---- 1.716B 1.615A 1.716B 1.667 +.019 1.648 2850 ---- 1.650B 1.554A 1.650B 1.604 +.017 1.587 34 2875 ---- 1.587B 1.496A 1.587B 1.544 +.015 1.529 8 2900 ---- 1.528B 1.441A 1.528B 1.486 +.012 1.474 5 90 2925 ---- 1.471B 1.389A 1.471B 1.432 +.011 1.421 2950 ---- 1.417B 1.339A 1.417B 1.379 +.009 1.370 2 2975 ---- 1.365B 1.292A 1.365B 1.330 +.008 1.322 3000 ---- 1.315B 1.246A 1.315B 1.282 +.006 1.276 5 3369 3025 ---- 1.268B 1.203A 1.268B 1.237 +.006 1.231 5 3050 ---- 1.223B 1.161A 1.223B 1.194 +.005 1.189 1 3075 ---- 1.180B 1.116A 1.180B 1.152 +.003 1.149 150 3100 ---- 1.141B 1.078A 1.141B 1.113 +.003 1.110 3 18 3125 ---- 1.104B 1.042A 1.104B 1.075 +.002 1.073 3150 ---- 1.066B 1.007A 1.066B 1.039 +.001 1.038 1 3175 ---- 1.030B .973A 1.030B 1.004 UNCH 1.004 3200 ---- .996B .942A .996B .971 -.001 .972 2 446 3225 ---- .963B .911A .963B .940 UNCH .940 3250 ---- .931B .881A .931B .909 -.002 .911 3275 ---- .900B .853A .853A .880 -.002 .882 3300 ---- .871B .826A .826A .852 -.002 .854 4 43 3325 ---- .843B .800A .800A .825 -.003 .828 3350 ---- .816B .775A .775A .799 -.004 .803 13 3375 ---- .791B .752A .752A .775 -.003 .778 3400 ---- .766B .729A .729A .751 -.004 .755 7 3425 ---- .742B .707A .707A .728 -.004 .732 3450 ---- .719B .686A .686A .706 -.004 .710 3475 ---- .697B .665A .665A .685 -.004 .689 1 3500 ---- .676B .646A .646A .665 -.004 .669 2563 3525 ---- .656B .627A .627A .645 -.005 .650 3550 ---- .636B .609A .609A .626 -.005 .631 2 3575 ---- .618B .591A .591A .608 -.005 .613 3600 ---- .600B .575A .575A .591 -.004 .595 160 3625 ---- .582B .559A .559A .574 -.004 .578 3650 ---- .566B .543A .543A .558 -.004 .562 2 3675 ---- .549B .528A .528A .542 -.004 .546 3700 ---- .534B .514A .514A .527 -.004 1 .531 75 3725 ---- .519B .500A .500A .513 -.003 .516 3750 ---- .504B .486A .486A .499 -.003 .502 4 3775 ---- .490B .473A .473A .485 -.003 .488 3800 ---- .477B .461A .461A .472 -.002 .474 1 3825 ---- .464B .449A .449A .460 -.001 .461 2 3850 ---- .451B .437A .437A .448 -.001 .449 3 3875 ---- .439B .426A .426A .436 -.001 .437 3900 ---- .427B .415A .415A .425 UNCH 1 .425 3925 ---- .416B .405A .405A .414 UNCH .414 1 3950 ---- .405B .395A .395A .403 UNCH .403 3975 ---- .395B .385A .385A .393 UNCH .393 4000 .380 .385B .376A .385B .384 +.001 39 .383 11 1885 4025 ---- .375B .367A .367A .374 +.001 .373 4050 ---- .365B .358A .358A .365 +.001 .364 4075 ---- .356B .349A .349A .356 +.001 .355 4500 ---- ---- .240A .240A .244 +.003 39 .241 4 57 5000 ---- ---- ---- ---- .167 UNCH .167 5 1889 6000 ---- ---- ---- ---- .093 -.005 .098 353 7000 ---- ---- ---- ---- .060 -.005 .065 22 725 ---- ---- ---- ---- 18.770 +.181 18.589 750 ---- ---- ---- ---- 18.520 +.181 18.339 7500 ---- ---- ---- ---- .049 -.005 .054 55 775 ---- ---- ---- ---- 18.270 +.181 18.089 800 ---- ---- ---- ---- 18.020 +.181 17.839 1 8000 ---- ---- ---- ---- .042 -.004 .046 825 ---- ---- ---- ---- 17.770 +.181 17.589 850 ---- ---- ---- ---- 17.520 +.181 17.339 875 ---- ---- ---- ---- 17.270 +.181 17.089 900 ---- ---- ---- ---- 17.020 +.181 16.839 9000 ---- ---- ---- ---- .032 -.002 .034 5 925 ---- ---- ---- ---- 16.770 +.181 16.589 950 ---- ---- ---- ---- 16.520 +.181 16.339 975 ---- ---- ---- ---- 16.270 +.181 16.089 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .066 +.001 .065 1 1100 ---- ---- ---- ---- 15.327 +.182 15.145 1125 ---- ---- ---- ---- 15.077 +.182 14.895 1150 ---- ---- ---- ---- 14.827 +.182 14.645 1175 ---- ---- ---- ---- 14.577 +.182 14.395 1200 ---- ---- ---- ---- 14.327 +.182 14.145 1225 ---- ---- ---- ---- 14.077 +.182 13.895 1250 ---- ---- ---- ---- 13.827 +.182 13.645 1275 ---- ---- ---- ---- 13.577 +.182 13.395 1300 ---- ---- ---- ---- 13.327 +.182 13.145 1325 ---- ---- ---- ---- 13.077 +.182 12.895 1350 ---- ---- ---- ---- 12.827 +.182 12.645 1375 ---- ---- ---- ---- 12.577 +.182 12.395 1400 ---- ---- ---- ---- 12.327 +.182 12.145 1425 ---- ---- ---- ---- 12.077 +.182 11.895 1450 ---- ---- ---- ---- 11.827 +.182 11.645 1475 ---- ---- ---- ---- 11.577 +.182 11.395 1500 ---- ---- ---- ---- 11.327 +.181 11.146 1525 ---- ---- ---- ---- 11.078 +.180 10.898 1550 ---- ---- ---- ---- 10.831 +.179 10.652 1575 ---- ---- ---- ---- 10.585 +.178 10.407 1600 ---- ---- ---- ---- 10.341 +.176 10.165 1625 ---- ---- ---- ---- 10.099 +.175 9.924 1650 ---- ---- ---- ---- 9.858 +.173 9.685 1675 ---- ---- ---- ---- 9.620 +.172 9.448 1700 ---- ---- 9.186A 9.186A 9.383 +.169 9.214 1725 ---- 9.263B 8.954A 9.263B 9.149 +.168 8.981 1750 ---- 9.030B 8.723A 9.030B 8.917 +.166 8.751 1775 ---- 8.796B 8.495A 8.796B 8.687 +.163 8.524 1800 ---- 8.568B 8.270A 8.568B 8.460 +.162 8.298 1825 ---- 8.345B 8.047A 8.345B 8.235 +.159 8.076 1850 ---- 8.122B 7.824A 8.122B 8.013 +.157 7.856 1875 ---- 7.901B 7.608A 7.901B 7.793 +.154 7.639 1900 ---- 7.683B 7.392A 7.683B 7.576 +.151 7.425 1925 ---- 7.468B 7.182A 7.468B 7.362 +.149 7.213 1950 ---- 7.255B 6.973A 7.255B 7.151 +.146 7.005 1975 ---- 7.042B 6.766A 7.042B 6.943 +.143 6.800 2000 ---- 6.840B 6.566A 6.840B 6.739 +.140 6.599 2025 ---- 6.638B 6.368A 6.638B 6.538 +.137 6.401 2050 ---- 6.439B 6.171A 6.439B 6.340 +.134 6.206 2075 ---- 6.239B 5.982A 6.239B 6.146 +.130 6.016 2100 ---- 6.052B 5.796A 6.052B 5.955 +.126 5.829 2125 ---- 5.863B 5.613A 5.863B 5.769 +.123 5.646 2150 ---- 5.678B 5.434A 5.678B 5.586 +.119 5.467 2175 ---- 5.499B 5.256A 5.499B 5.407 +.115 5.292 2200 ---- 5.323B 5.089A 5.323B 5.233 +.112 5.121 2225 ---- 5.148B 4.923A 5.147B 5.063 +.108 4.955 2250 ---- 4.983B 4.761A 4.983B 4.897 +.104 4.793 2275 ---- 4.820B 4.604A 4.820B 4.735 +.100 4.635 2300 ---- 4.662B 4.451A 4.662B 4.578 +.096 4.482 26 2325 ---- 4.507B 4.303A 4.507B 4.426 +.092 4.334 2350 ---- 4.357B 4.159A 4.357B 4.278 +.088 4.190 2375 ---- 4.212B 4.020A 4.212B 4.135 +.084 4.051 2400 ---- 4.071B 3.886A 4.071B 3.996 +.080 3.916 90 2425 ---- 3.935B 3.756A 3.935B 3.861 +.075 3.786 2450 ---- 3.803B 3.629A 3.803B 3.731 +.071 3.660 2475 ---- 3.676B 3.510A 3.676B 3.605 +.066 3.539 2500 ---- 3.553B 3.393A 3.553B 3.484 +.062 3.422 26 2525 ---- 3.434B 3.280A 3.434B 3.367 +.058 3.309 28 2550 ---- 3.320B 3.172A 3.320B 3.254 +.054 3.200 2575 ---- 3.211B 3.068A 3.211B 3.146 +.050 3.096 2600 ---- 3.104B 2.967A 3.104B 3.042 +.047 2.995 25 2625 ---- 3.002B 2.869A 3.002B 2.942 +.044 2.898 2650 ---- 2.903B 2.778A 2.903B 2.846 +.041 2.805 120 2675 ---- 2.808B 2.688A 2.808B 2.754 +.039 2.715 2700 2.670 2.717B 2.602A 2.670 2.666 +.037 1 2.629 1 2725 ---- 2.629B 2.520A 2.629B 2.581 +.035 2.546 1 2750 ---- 2.546B 2.441A 2.546B 2.500 +.034 2.466 1 2775 ---- 2.464B 2.365A 2.464B 2.422 +.033 2.389 1 2800 ---- 2.387B 2.292A 2.387B 2.348 +.032 2.316 97 2825 ---- 2.312B 2.222A 2.312B 2.276 +.031 2.245 2850 ---- 2.240B 2.155A 2.240B 2.207 +.030 2.177 2875 ---- 2.172B 2.090A 2.172B 2.141 +.029 2.112 2900 ---- 2.105B 2.028A 2.105B 2.078 +.028 2.050 2925 ---- 2.041B 1.968A 2.041B 2.016 +.027 1.989 2950 ---- 1.981B 1.911A 1.981B 1.957 +.025 1.932 2975 ---- 1.922B 1.856A 1.922B 1.901 +.025 1.876 10 3000 ---- 1.865B 1.803A 1.803A 1.846 +.023 1.823 35 3025 ---- 1.811B 1.752A 1.752A 1.793 +.021 1.772 3050 ---- 1.759B 1.703A 1.703A 1.742 +.020 1.722 3075 ---- 1.709B 1.656A 1.656A 1.693 +.018 1.675 3100 ---- 1.660B 1.611A 1.611A 1.646 +.017 1.629 3125 ---- 1.614B 1.567A 1.567A 1.601 +.016 1.585 3150 ---- 1.569B 1.525A 1.525A 1.557 +.015 1.542 3175 ---- 1.526B 1.484A 1.484A 1.515 +.014 1.501 3200 ---- 1.484B 1.445A 1.445A 1.474 +.013 1.461 3225 ---- 1.444B 1.407A 1.407A 1.435 +.013 1.422 3250 ---- 1.405B 1.363A 1.363A 1.397 +.012 1.385 3275 ---- 1.372B 1.328A 1.328A 1.360 +.011 1.349 3300 ---- 1.338B 1.294A 1.294A 1.325 +.011 1.314 90 3325 ---- 1.304B 1.262A 1.262A 1.291 +.011 1.280 3350 ---- 1.270B 1.230A 1.230A 1.258 +.011 1.247 8 3375 ---- 1.237B 1.199A 1.199A 1.226 +.011 1.215 9 3400 ---- 1.206B 1.170A 1.170A 1.196 +.012 1.184 109 3425 ---- 1.175B 1.141A 1.141A 1.166 +.012 1.154 3450 ---- 1.146B 1.113A 1.113A 1.137 +.012 1.125 3475 ---- 1.117B 1.087A 1.087A 1.110 +.013 1.097 3500 ---- 1.090B 1.061A 1.061A 1.083 +.012 1.071 65 318 3525 ---- 1.063B 1.035A 1.035A 1.057 +.012 1.045 3550 ---- 1.037B 1.011A 1.011A 1.032 +.012 1.020 3575 ---- 1.012B .988A .988A 1.008 +.012 .996 3600 ---- .988B .965A .965A .985 +.013 .972 3625 ---- .965B .943A .943A .962 +.012 .950 3650 ---- .942B .921A .921A .940 +.012 .928 3675 ---- .920B .901A .901A .919 +.012 .907 3700 ---- .899B .881A .881A .898 +.011 .887 4000 ---- .689B .683A .683A .696 +.008 .688 117 245 5000 ---- ---- ---- ---- .354 +.005 .349 50 7000 ---- ---- ---- ---- .146 +.002 .144 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.701 +.210 16.491 1025 ---- ---- ---- ---- 16.451 +.210 16.241 1050 ---- ---- ---- ---- 16.201 +.210 15.991 1075 ---- ---- ---- ---- 15.951 +.210 15.741 1100 ---- ---- ---- ---- 15.701 +.210 15.491 1125 ---- ---- ---- ---- 15.451 +.210 15.241 1150 ---- ---- ---- ---- 15.201 +.210 14.991 1175 ---- ---- ---- ---- 14.951 +.210 14.741 1200 ---- ---- ---- ---- 14.701 +.210 14.491 1225 ---- ---- ---- ---- 14.451 +.210 14.241 1250 ---- ---- ---- ---- 14.201 +.210 13.991 1275 ---- ---- ---- ---- 13.951 +.210 13.741 1300 ---- ---- ---- ---- 13.701 +.210 13.491 1325 ---- ---- ---- ---- 13.451 +.210 13.241 1350 ---- ---- ---- ---- 13.201 +.210 12.991 1375 ---- ---- ---- ---- 12.951 +.210 12.741 1400 ---- ---- ---- ---- 12.701 +.208 12.493 1425 ---- ---- ---- ---- 12.454 +.206 12.248 1450 ---- ---- ---- ---- 12.209 +.204 12.005 1475 ---- ---- ---- ---- 11.967 +.203 11.764 1500 ---- ---- ---- ---- 11.727 +.202 11.525 1525 ---- ---- ---- ---- 11.489 +.201 11.288 1550 ---- ---- ---- ---- 11.254 +.200 11.054 1575 ---- ---- ---- ---- 11.020 +.198 10.822 1600 ---- ---- ---- ---- 10.790 +.198 10.592 1625 ---- ---- ---- ---- 10.561 +.197 10.364 1650 ---- ---- ---- ---- 10.335 +.197 10.138 1675 ---- ---- ---- ---- 10.110 +.195 9.915 1700 ---- ---- ---- ---- 9.889 +.196 9.693 1725 ---- ---- ---- ---- 9.669 +.194 9.475 1750 ---- ---- ---- ---- 9.452 +.194 9.258 1775 ---- ---- ---- ---- 9.237 +.193 9.044 1800 ---- ---- ---- ---- 9.025 +.192 8.833 1825 ---- ---- ---- ---- 8.814 +.190 8.624 1850 ---- ---- ---- ---- 8.607 +.188 8.419 1875 ---- ---- ---- ---- 8.402 +.186 8.216 1900 ---- ---- ---- ---- 8.199 +.183 8.016 1925 ---- ---- ---- ---- 7.999 +.180 7.819 1950 ---- ---- ---- ---- 7.802 +.177 7.625 1975 ---- ---- ---- ---- 7.608 +.173 7.435 2000 ---- ---- ---- ---- 7.416 +.168 7.248 2025 ---- ---- ---- ---- 7.227 +.162 7.065 2050 ---- ---- ---- ---- 7.041 +.155 6.886 2075 ---- ---- ---- ---- 6.859 +.148 6.711 2100 ---- ---- ---- ---- 6.679 +.140 6.539 2125 ---- ---- ---- ---- 6.502 +.131 6.371 2150 ---- ---- ---- ---- 6.329 +.122 6.207 2175 ---- ---- ---- ---- 6.159 +.113 6.046 2200 ---- ---- ---- ---- 5.992 +.103 5.889 2225 ---- ---- ---- ---- 5.829 +.093 5.736 2250 ---- ---- ---- ---- 5.669 +.082 5.587 2275 ---- ---- ---- ---- 5.513 +.072 5.441 2300 ---- ---- ---- ---- 5.360 +.062 5.298 2325 ---- ---- ---- ---- 5.211 +.052 5.159 2350 ---- ---- ---- ---- 5.066 +.043 5.023 2375 ---- ---- ---- ---- 4.925 +.034 4.891 2400 ---- ---- ---- ---- 4.788 +.025 4.763 2425 ---- ---- ---- ---- 4.654 +.016 4.638 2450 ---- ---- ---- ---- 4.525 +.008 4.517 2475 ---- ---- ---- ---- 4.399 -.001 4.400 2500 ---- ---- ---- ---- 4.278 -.009 4.287 2525 ---- ---- ---- ---- 4.160 -.019 4.179 2550 ---- ---- ---- ---- 4.047 -.026 4.073 2575 ---- ---- ---- ---- 3.937 -.032 3.969 2600 ---- ---- ---- ---- 3.832 -.035 3.867 2625 ---- ---- ---- ---- 3.730 -.037 3.767 12 2650 ---- ---- ---- ---- 3.633 -.036 3.669 1 2675 ---- ---- ---- ---- 3.540 -.035 3.575 2700 ---- ---- ---- ---- 3.451 -.034 3.485 5 2725 ---- ---- ---- ---- 3.365 -.032 3.397 2750 ---- ---- ---- ---- 3.284 -.028 3.312 2775 ---- ---- ---- ---- 3.206 -.024 3.230 2800 ---- ---- ---- ---- 3.131 -.020 3.151 10 2825 ---- ---- ---- ---- 3.060 -.015 3.075 2850 ---- ---- ---- ---- 2.991 -.010 3.001 2875 ---- ---- ---- ---- 2.926 -.004 2.930 2900 ---- ---- ---- ---- 2.863 +.002 2.861 2925 ---- ---- ---- ---- 2.803 +.009 2.794 2950 ---- ---- ---- ---- 2.745 +.015 2.730 2975 ---- ---- ---- ---- 2.689 +.021 2.668 3000 ---- ---- ---- ---- 2.636 +.028 2.608 5 3025 ---- ---- ---- ---- 2.584 +.034 2.550 3050 ---- ---- ---- ---- 2.534 +.040 2.494 3075 ---- ---- ---- ---- 2.486 +.046 2.440 3100 ---- ---- ---- ---- 2.439 +.052 2.387 10 3125 ---- ---- ---- ---- 2.393 +.056 2.337 3150 ---- ---- ---- ---- 2.348 +.061 2.287 3175 ---- ---- ---- ---- 2.305 +.066 2.239 3200 ---- ---- ---- ---- 2.262 +.069 2.193 3225 ---- ---- ---- ---- 2.220 +.072 2.148 3250 ---- ---- ---- ---- 2.179 +.075 2.104 3275 ---- ---- ---- ---- 2.138 +.077 2.061 3300 ---- ---- ---- ---- 2.097 +.077 2.020 3325 ---- ---- ---- ---- 2.058 +.079 1.979 3350 ---- ---- ---- ---- 2.019 +.079 1.940 3375 ---- ---- ---- ---- 1.980 +.078 1.902 3400 ---- ---- ---- ---- 1.942 +.078 1.864 3425 ---- ---- ---- ---- 1.905 +.077 1.828 3450 ---- ---- ---- ---- 1.869 +.076 1.793 3475 ---- ---- ---- ---- 1.833 +.074 1.759 3500 ---- ---- ---- ---- 1.798 +.072 1.726 3525 ---- ---- ---- ---- 1.763 +.070 1.693 3550 ---- ---- ---- ---- 1.729 +.067 1.662 3575 ---- ---- ---- ---- 1.696 +.065 1.631 3600 ---- ---- ---- ---- 1.664 +.062 1.602 3625 ---- ---- ---- ---- 1.632 +.059 1.573 3650 ---- ---- ---- ---- 1.601 +.056 1.545 3675 ---- ---- ---- ---- 1.571 +.054 1.517 3700 ---- ---- ---- ---- 1.542 +.051 1.491 3725 ---- ---- ---- ---- 1.513 +.048 1.465 3750 ---- ---- ---- ---- 1.486 +.046 1.440 3775 ---- ---- ---- ---- 1.459 +.044 1.415 3800 ---- ---- ---- ---- 1.432 +.040 1.392 3825 ---- ---- ---- ---- 1.407 +.039 1.368 3850 ---- ---- ---- ---- 1.382 +.036 1.346 3875 ---- ---- ---- ---- 1.357 +.033 1.324 3900 ---- ---- ---- ---- 1.334 +.031 1.303 3925 ---- ---- ---- ---- 1.311 +.029 1.282 3950 ---- ---- ---- ---- 1.288 +.026 1.262 3975 ---- ---- ---- ---- 1.267 +.025 1.242 4000 ---- ---- ---- ---- 1.245 +.022 1.223 4025 ---- ---- ---- ---- 1.225 +.020 1.205 4050 ---- ---- ---- ---- 1.204 +.017 1.187 4075 ---- ---- ---- ---- 1.185 +.016 1.169 4100 ---- ---- ---- ---- 1.165 +.013 1.152 725 ---- ---- ---- ---- 19.451 +.210 19.241 750 ---- ---- ---- ---- 19.201 +.210 18.991 775 ---- ---- ---- ---- 18.951 +.210 18.741 800 ---- ---- ---- ---- 18.701 +.210 18.491 825 ---- ---- ---- ---- 18.451 +.210 18.241 850 ---- ---- ---- ---- 18.201 +.210 17.991 875 ---- ---- ---- ---- 17.951 +.210 17.741 900 ---- ---- ---- ---- 17.701 +.210 17.491 925 ---- ---- ---- ---- 17.451 +.210 17.241 950 ---- ---- ---- ---- 17.201 +.210 16.991 975 ---- ---- ---- ---- 16.951 +.210 16.741 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.161 +.210 16.951 1025 ---- ---- ---- ---- 16.911 +.210 16.701 1050 ---- ---- ---- ---- 16.661 +.210 16.451 1075 ---- ---- ---- ---- 16.411 +.210 16.201 1100 ---- ---- ---- ---- 16.161 +.210 15.951 1125 ---- ---- ---- ---- 15.911 +.210 15.701 1150 ---- ---- ---- ---- 15.661 +.210 15.451 1175 ---- ---- ---- ---- 15.411 +.210 15.201 1200 ---- ---- ---- ---- 15.161 +.210 14.951 1225 ---- ---- ---- ---- 14.911 +.210 14.701 1250 ---- ---- ---- ---- 14.661 +.210 14.451 1275 ---- ---- ---- ---- 14.411 +.210 14.201 1300 ---- ---- ---- ---- 14.162 +.209 13.953 1325 ---- ---- ---- ---- 13.915 +.207 13.708 1350 ---- ---- ---- ---- 13.671 +.207 13.464 1375 ---- ---- ---- ---- 13.430 +.208 13.222 1400 ---- ---- ---- ---- 13.191 +.209 12.982 1425 ---- ---- ---- ---- 12.955 +.211 12.744 1450 ---- ---- ---- ---- 12.721 +.213 12.508 1475 ---- ---- ---- ---- 12.489 +.216 12.273 1500 ---- ---- ---- ---- 12.260 +.220 12.040 1525 ---- ---- ---- ---- 12.033 +.224 11.809 1550 ---- ---- ---- ---- 11.808 +.229 11.579 1575 ---- ---- ---- ---- 11.586 +.234 11.352 1600 ---- ---- ---- ---- 11.365 +.239 11.126 1625 ---- ---- ---- ---- 11.147 +.245 10.902 1650 ---- ---- ---- ---- 10.931 +.251 10.680 1675 ---- ---- ---- ---- 10.717 +.258 10.459 1700 ---- ---- ---- ---- 10.505 +.264 10.241 1725 ---- ---- ---- ---- 10.295 +.270 10.025 1750 ---- ---- ---- ---- 10.088 +.276 9.812 1775 ---- ---- ---- ---- 9.883 +.282 9.601 1800 ---- ---- ---- ---- 9.680 +.287 9.393 1825 ---- ---- ---- ---- 9.479 +.291 9.188 1850 ---- ---- ---- ---- 9.280 +.294 8.986 1875 ---- ---- ---- ---- 9.084 +.295 8.789 1900 ---- ---- ---- ---- 8.890 +.295 8.595 1925 ---- ---- ---- ---- 8.699 +.294 8.405 1950 ---- ---- ---- ---- 8.510 +.290 8.220 1975 ---- ---- ---- ---- 8.323 +.284 8.039 2000 ---- ---- ---- ---- 8.139 +.277 7.862 2025 ---- ---- ---- ---- 7.958 +.269 7.689 2050 ---- ---- ---- ---- 7.779 +.258 7.521 2075 ---- ---- ---- ---- 7.603 +.248 7.355 2100 ---- ---- ---- ---- 7.430 +.236 7.194 2125 ---- ---- ---- ---- 7.259 +.223 7.036 2150 ---- ---- ---- ---- 7.091 +.209 6.882 2175 ---- ---- ---- ---- 6.927 +.196 6.731 2200 ---- ---- ---- ---- 6.765 +.181 6.584 2225 ---- ---- ---- ---- 6.606 +.166 6.440 2250 ---- ---- ---- ---- 6.451 +.151 6.300 2275 ---- ---- ---- ---- 6.298 +.134 6.164 2300 ---- ---- ---- ---- 6.149 +.118 6.031 2325 ---- ---- ---- ---- 6.004 +.103 5.901 2350 ---- ---- ---- ---- 5.861 +.087 5.774 2375 ---- ---- ---- ---- 5.722 +.071 5.651 2400 ---- ---- ---- ---- 5.587 +.056 5.531 2425 ---- ---- ---- ---- 5.455 +.042 5.413 2450 ---- ---- ---- ---- 5.326 +.027 5.299 2475 ---- ---- ---- ---- 5.201 +.013 5.188 2500 ---- ---- ---- ---- 5.080 +.001 5.079 2525 ---- ---- ---- ---- 4.963 -.010 4.973 2550 ---- ---- ---- ---- 4.849 -.021 4.870 2575 ---- ---- ---- ---- 4.739 -.030 4.769 2600 ---- ---- ---- ---- 4.632 -.039 4.671 2625 ---- ---- ---- ---- 4.530 -.045 4.575 2650 ---- ---- ---- ---- 4.431 -.050 4.481 2675 ---- ---- ---- ---- 4.336 -.053 4.389 2700 ---- ---- ---- ---- 4.245 -.054 4.299 2725 ---- ---- ---- ---- 4.158 -.053 4.211 2750 ---- ---- ---- ---- 4.075 -.050 4.125 2775 ---- ---- ---- ---- 3.995 -.046 4.041 2800 ---- ---- ---- ---- 3.919 -.041 3.960 2825 ---- ---- ---- ---- 3.846 -.034 3.880 2850 ---- ---- ---- ---- 3.776 -.025 3.801 2875 ---- ---- ---- ---- 3.709 -.016 3.725 2900 ---- ---- ---- ---- 3.646 -.005 3.651 2925 ---- ---- ---- ---- 3.584 +.005 3.579 2950 ---- ---- ---- ---- 3.526 +.018 3.508 2975 ---- ---- ---- ---- 3.470 +.030 3.440 3000 ---- ---- ---- ---- 3.416 +.043 3.373 3025 ---- ---- ---- ---- 3.364 +.056 3.308 3050 ---- ---- ---- ---- 3.313 +.068 3.245 3075 ---- ---- ---- ---- 3.265 +.081 3.184 3100 ---- ---- ---- ---- 3.218 +.094 3.124 3125 ---- ---- ---- ---- 3.172 +.106 3.066 3150 ---- ---- ---- ---- 3.128 +.118 3.010 3175 ---- ---- ---- ---- 3.084 +.129 2.955 3200 ---- ---- ---- ---- 3.042 +.141 2.901 3225 ---- ---- ---- ---- 3.000 +.151 2.849 3250 ---- ---- ---- ---- 2.958 +.159 1 2.799 3275 ---- ---- ---- ---- 2.918 +.169 2.749 3300 ---- ---- ---- ---- 2.877 +.175 2.702 3325 ---- ---- ---- ---- 2.837 +.182 2.655 3350 ---- ---- ---- ---- 2.797 +.188 2.609 3375 ---- ---- ---- ---- 2.757 +.192 2.565 3400 ---- ---- ---- ---- 2.718 +.196 2.522 3425 ---- ---- ---- ---- 2.679 +.199 2.480 3450 ---- ---- ---- ---- 2.641 +.202 2.439 3475 ---- ---- ---- ---- 2.603 +.204 2.399 3500 ---- ---- ---- ---- 2.565 +.205 1 2.360 3525 ---- ---- ---- ---- 2.528 +.205 2.323 3550 ---- ---- ---- ---- 2.492 +.206 2.286 3575 ---- ---- ---- ---- 2.456 +.206 2.250 3600 ---- ---- ---- ---- 2.420 +.205 2.215 3625 ---- ---- ---- ---- 2.385 +.205 2.180 3650 ---- ---- ---- ---- 2.351 +.204 2.147 3675 ---- ---- ---- ---- 2.318 +.204 2.114 3700 ---- ---- ---- ---- 2.285 +.203 2.082 3725 ---- ---- ---- ---- 2.252 +.201 2.051 3750 ---- ---- ---- ---- 2.221 +.200 2.021 3775 ---- ---- ---- ---- 2.190 +.199 1.991 3800 ---- ---- ---- ---- 2.160 +.197 1.963 3825 ---- ---- ---- ---- 2.131 +.197 1.934 3850 ---- ---- ---- ---- 2.102 +.195 1.907 3875 ---- ---- ---- ---- 2.074 +.194 1.880 3900 ---- ---- ---- ---- 2.046 +.192 1.854 3925 ---- ---- ---- ---- 2.020 +.192 1.828 3950 ---- ---- ---- ---- 1.994 +.191 1.803 3975 ---- ---- ---- ---- 1.968 +.189 1.779 4000 ---- ---- ---- ---- 1.943 +.188 1.755 4025 ---- ---- ---- ---- 1.919 +.187 1.732 4050 ---- ---- ---- ---- 1.895 +.186 1.709 4075 ---- ---- ---- ---- 1.871 +.184 1.687 4100 ---- ---- ---- ---- 1.849 +.184 1.665 5000 ---- ---- ---- ---- 1.288 +.152 1.136 6000 ---- ---- ---- ---- 1.004 +.132 .872 725 ---- ---- ---- ---- 19.911 +.210 19.701 750 ---- ---- ---- ---- 19.661 +.210 19.451 775 ---- ---- ---- ---- 19.411 +.210 19.201 800 ---- ---- ---- ---- 19.161 +.210 18.951 825 ---- ---- ---- ---- 18.911 +.210 18.701 850 ---- ---- ---- ---- 18.661 +.210 18.451 875 ---- ---- ---- ---- 18.411 +.210 18.201 900 ---- ---- ---- ---- 18.161 +.210 17.951 925 ---- ---- ---- ---- 17.911 +.210 17.701 950 ---- ---- ---- ---- 17.661 +.210 17.451 975 ---- ---- ---- ---- 17.411 +.210 17.201 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.324 +.210 17.114 1025 ---- ---- ---- ---- 17.074 +.210 16.864 1050 ---- ---- ---- ---- 16.824 +.210 16.614 1075 ---- ---- ---- ---- 16.574 +.210 16.364 1100 ---- ---- ---- ---- 16.324 +.210 16.114 1125 ---- ---- ---- ---- 16.074 +.210 15.864 1150 ---- ---- ---- ---- 15.824 +.208 15.616 1175 ---- ---- ---- ---- 15.574 +.204 15.370 1200 ---- ---- ---- ---- 15.326 +.200 15.126 1225 ---- ---- ---- ---- 15.082 +.198 14.884 1250 ---- ---- ---- ---- 14.840 +.195 14.645 1275 ---- ---- ---- ---- 14.601 +.193 14.408 1300 ---- ---- ---- ---- 14.365 +.193 14.172 1325 ---- ---- ---- ---- 14.132 +.194 13.938 1350 ---- ---- ---- ---- 13.901 +.194 13.707 1375 ---- ---- ---- ---- 13.673 +.196 13.477 1400 ---- ---- ---- ---- 13.447 +.199 13.248 1425 ---- ---- ---- ---- 13.223 +.202 13.021 1450 ---- ---- ---- ---- 13.002 +.206 12.796 1475 ---- ---- ---- ---- 12.783 +.210 12.573 1500 ---- ---- ---- ---- 12.566 +.215 12.351 1525 ---- ---- ---- ---- 12.351 +.220 12.131 1550 ---- ---- ---- ---- 12.138 +.226 11.912 1575 ---- ---- ---- ---- 11.928 +.233 11.695 1600 ---- ---- ---- ---- 11.719 +.240 11.479 1625 ---- ---- ---- ---- 11.513 +.247 11.266 1650 ---- ---- ---- ---- 11.308 +.254 11.054 1675 ---- ---- ---- ---- 11.106 +.262 10.844 1700 ---- ---- ---- ---- 10.905 +.269 10.636 1725 ---- ---- ---- ---- 10.707 +.277 10.430 1750 ---- ---- ---- ---- 10.511 +.285 10.226 1775 ---- ---- ---- ---- 10.317 +.293 10.024 1800 ---- ---- ---- ---- 10.124 +.298 9.826 1825 ---- ---- ---- ---- 9.934 +.304 9.630 1850 ---- ---- ---- ---- 9.746 +.308 9.438 1875 ---- ---- ---- ---- 9.561 +.311 9.250 1900 ---- ---- ---- ---- 9.377 +.312 9.065 1925 ---- ---- ---- ---- 9.196 +.311 8.885 1950 ---- ---- ---- ---- 9.017 +.308 8.709 1975 ---- ---- ---- ---- 8.840 +.302 8.538 2000 ---- ---- ---- ---- 8.666 +.295 8.371 2025 ---- ---- ---- ---- 8.494 +.285 8.209 2050 ---- ---- ---- ---- 8.325 +.275 8.050 2075 ---- ---- ---- ---- 8.158 +.262 7.896 2100 ---- ---- ---- ---- 7.993 +.248 7.745 2125 ---- ---- ---- ---- 7.832 +.235 7.597 2150 ---- ---- ---- ---- 7.673 +.220 7.453 2175 ---- ---- ---- ---- 7.516 +.203 7.313 2200 ---- ---- ---- ---- 7.363 +.188 7.175 2225 ---- ---- ---- ---- 7.213 +.172 7.041 2250 ---- ---- ---- ---- 7.065 +.154 6.911 2275 ---- ---- ---- ---- 6.920 +.137 6.783 2300 ---- ---- ---- ---- 6.779 +.120 6.659 2325 ---- ---- ---- ---- 6.640 +.102 6.538 2350 ---- ---- ---- ---- 6.505 +.085 6.420 2375 ---- ---- ---- ---- 6.373 +.068 6.305 2400 ---- ---- ---- ---- 6.244 +.052 6.192 2425 ---- ---- ---- ---- 6.118 +.035 6.083 2450 ---- ---- ---- ---- 5.996 +.020 5.976 2475 ---- ---- ---- ---- 5.878 +.006 5.872 2500 ---- ---- ---- ---- 5.762 -.008 5.770 2525 ---- ---- ---- ---- 5.651 -.020 5.671 2550 ---- ---- ---- ---- 5.543 -.031 5.574 2575 ---- ---- ---- ---- 5.438 -.041 5.479 2600 ---- ---- ---- ---- 5.337 -.050 5.387 2625 ---- ---- ---- ---- 5.240 -.056 5.296 2650 ---- ---- ---- ---- 5.146 -.061 5.207 2675 ---- ---- ---- ---- 5.056 -.065 5.121 2700 ---- ---- ---- ---- 4.970 -.066 5.036 2725 ---- ---- ---- ---- 4.888 -.064 4.952 2750 ---- ---- ---- ---- 4.809 -.062 4.871 2775 ---- ---- ---- ---- 4.734 -.056 4.790 2800 ---- ---- ---- ---- 4.663 -.049 4.712 2825 ---- ---- ---- ---- 4.594 -.041 4.635 2850 ---- ---- ---- ---- 4.529 -.031 4.560 2875 ---- ---- ---- ---- 4.467 -.019 4.486 2900 ---- ---- ---- ---- 4.408 -.006 4.414 2925 ---- ---- ---- ---- 4.351 +.007 4.344 2950 ---- ---- ---- ---- 4.297 +.021 4.276 2975 ---- ---- ---- ---- 4.245 +.036 4.209 3000 ---- ---- ---- ---- 4.194 +.051 4.143 3025 ---- ---- ---- ---- 4.146 +.066 4.080 3050 ---- ---- ---- ---- 4.100 +.082 4.018 3075 ---- ---- ---- ---- 4.055 +.098 3.957 3100 ---- ---- ---- ---- 4.012 +.113 3.899 3125 ---- ---- ---- ---- 3.969 +.128 3.841 3150 ---- ---- ---- ---- 3.928 +.143 3.785 3175 ---- ---- ---- ---- 3.887 +.156 3.731 3200 ---- ---- ---- ---- 3.848 +.170 3.678 3225 ---- ---- ---- ---- 3.808 +.182 3.626 3250 ---- ---- ---- ---- 3.769 +.194 3.575 3275 ---- ---- ---- ---- 3.731 +.205 3.526 3300 ---- ---- ---- ---- 3.692 +.214 3.478 3325 ---- ---- ---- ---- 3.653 +.222 3.431 3350 ---- ---- ---- ---- 3.615 +.230 3.385 3375 ---- ---- ---- ---- 3.577 +.236 3.341 3400 ---- ---- ---- ---- 3.538 +.241 3.297 3425 ---- ---- ---- ---- 3.500 +.246 3.254 3450 ---- ---- ---- ---- 3.462 +.249 3.213 3475 ---- ---- ---- ---- 3.425 +.253 3.172 3500 ---- ---- ---- ---- 3.387 +.254 3.133 3525 ---- ---- ---- ---- 3.350 +.256 3.094 3550 ---- ---- ---- ---- 3.314 +.258 3.056 3575 ---- ---- ---- ---- 3.277 +.258 3.019 3600 ---- ---- ---- ---- 3.241 +.258 2.983 3625 ---- ---- ---- ---- 3.206 +.258 2.948 3650 ---- ---- ---- ---- 3.171 +.257 2.914 3675 ---- ---- ---- ---- 3.137 +.257 2.880 3700 ---- ---- ---- ---- 3.103 +.256 2.847 3725 ---- ---- ---- ---- 3.070 +.256 2.814 3750 ---- ---- ---- ---- 3.037 +.254 2.783 3775 ---- ---- ---- ---- 3.006 +.254 2.752 3800 ---- ---- ---- ---- 2.975 +.253 2.722 3825 ---- ---- ---- ---- 2.944 +.252 2.692 3850 ---- ---- ---- ---- 2.914 +.251 2.663 3875 ---- ---- ---- ---- 2.885 +.250 2.635 3900 ---- ---- ---- ---- 2.856 +.249 2.607 3925 ---- ---- ---- ---- 2.829 +.249 2.580 3950 ---- ---- ---- ---- 2.801 +.247 2.554 3975 ---- ---- ---- ---- 2.774 +.246 2.528 4000 ---- ---- ---- ---- 2.748 +.246 2.502 4025 ---- ---- ---- ---- 2.722 +.245 2.477 4050 ---- ---- ---- ---- 2.697 +.244 2.453 4075 ---- ---- ---- ---- 2.672 +.243 2.429 4100 ---- ---- ---- ---- 2.648 +.242 2.406 4125 ---- ---- ---- ---- 2.625 +.242 2.383 925 ---- ---- ---- ---- 18.074 +.210 17.864 950 ---- ---- ---- ---- 17.824 +.210 17.614 975 ---- ---- ---- ---- 17.574 +.210 17.364 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.436 +.210 17.226 1025 ---- ---- ---- ---- 17.186 +.210 16.976 1050 ---- ---- ---- ---- 16.936 +.210 16.726 1075 ---- ---- ---- ---- 16.686 +.209 16.477 1100 ---- ---- ---- ---- 16.436 +.205 16.231 1125 ---- ---- ---- ---- 16.188 +.200 15.988 1150 ---- ---- ---- ---- 15.942 +.195 15.747 1175 ---- ---- ---- ---- 15.701 +.193 15.508 1200 ---- ---- ---- ---- 15.462 +.191 15.271 1225 ---- ---- ---- ---- 15.226 +.189 15.037 1250 ---- ---- ---- ---- 14.993 +.189 14.804 1275 ---- ---- ---- ---- 14.762 +.189 14.573 1300 ---- ---- ---- ---- 14.535 +.191 14.344 1325 ---- ---- ---- ---- 14.310 +.193 14.117 1350 ---- ---- ---- ---- 14.087 +.195 13.892 1375 ---- ---- ---- ---- 13.867 +.199 13.668 1400 ---- ---- ---- ---- 13.649 +.203 13.446 1425 ---- ---- ---- ---- 13.433 +.208 13.225 1450 ---- ---- ---- ---- 13.219 +.213 13.006 1475 ---- ---- ---- ---- 13.008 +.220 12.788 1500 ---- ---- ---- ---- 12.798 +.226 12.572 1525 ---- ---- ---- ---- 12.591 +.234 12.357 1550 ---- ---- ---- ---- 12.386 +.242 12.144 1575 ---- ---- ---- ---- 12.183 +.250 11.933 1600 ---- ---- ---- ---- 11.981 +.258 11.723 1625 ---- ---- ---- ---- 11.782 +.267 11.515 1650 ---- ---- ---- ---- 11.584 +.276 11.308 1675 ---- ---- ---- ---- 11.389 +.286 11.103 1700 ---- ---- ---- ---- 11.195 +.294 10.901 1725 ---- ---- ---- ---- 11.003 +.303 10.700 1750 ---- ---- ---- ---- 10.813 +.312 10.501 1775 ---- ---- ---- ---- 10.625 +.320 10.305 1800 ---- ---- ---- ---- 10.439 +.327 10.112 1825 ---- ---- ---- ---- 10.256 +.334 9.922 1850 ---- ---- ---- ---- 10.074 +.339 9.735 1875 ---- ---- ---- ---- 9.894 +.342 9.552 1900 ---- ---- ---- ---- 9.716 +.342 9.374 1925 ---- ---- ---- ---- 9.540 +.341 9.199 1950 ---- ---- ---- ---- 9.366 +.336 9.030 1975 ---- ---- ---- ---- 9.195 +.330 8.865 2000 ---- ---- ---- ---- 9.026 +.322 8.704 2025 ---- ---- ---- ---- 8.859 +.311 8.548 2050 ---- ---- ---- ---- 8.694 +.298 8.396 2075 ---- ---- ---- ---- 8.532 +.284 8.248 2100 ---- ---- ---- ---- 8.372 +.269 8.103 2125 ---- ---- ---- ---- 8.215 +.253 7.962 2150 ---- ---- ---- ---- 8.060 +.236 7.824 2175 ---- ---- ---- ---- 7.908 +.219 7.689 2200 ---- ---- ---- ---- 7.758 +.200 7.558 2225 ---- ---- ---- ---- 7.611 +.182 7.429 2250 ---- ---- ---- ---- 7.467 +.163 7.304 2275 ---- ---- ---- ---- 7.326 +.144 7.182 2300 ---- ---- ---- ---- 7.188 +.125 7.063 2325 ---- ---- ---- ---- 7.052 +.105 6.947 2350 ---- ---- ---- ---- 6.920 +.086 6.834 2375 ---- ---- ---- ---- 6.791 +.067 6.724 2400 ---- ---- ---- ---- 6.664 +.047 6.617 2425 ---- ---- ---- ---- 6.541 +.029 6.512 2450 ---- ---- ---- ---- 6.421 +.011 6.410 2475 ---- ---- ---- ---- 6.305 -.005 6.310 2500 ---- ---- ---- ---- 6.192 -.020 6.212 2525 ---- ---- ---- ---- 6.082 -.035 6.117 2550 ---- ---- ---- ---- 5.976 -.048 6.024 2575 ---- ---- ---- ---- 5.873 -.060 5.933 2600 ---- ---- ---- ---- 5.773 -.071 5.844 2625 ---- ---- ---- ---- 5.678 -.079 5.757 2650 ---- ---- ---- ---- 5.585 -.087 5.672 2675 ---- ---- ---- ---- 5.497 -.091 5.588 2700 ---- ---- ---- ---- 5.412 -.094 5.506 2725 ---- ---- ---- ---- 5.331 -.094 5.425 2750 ---- ---- ---- ---- 5.253 -.093 5.346 2775 ---- ---- ---- ---- 5.179 -.090 5.269 2800 ---- ---- ---- ---- 5.109 -.084 5.193 2825 ---- ---- ---- ---- 5.042 -.076 5.118 2850 ---- ---- ---- ---- 4.979 -.066 5.045 2875 ---- ---- ---- ---- 4.919 -.054 4.973 2900 ---- ---- ---- ---- 4.861 -.042 4.903 2925 ---- ---- ---- ---- 4.806 -.029 4.835 2950 ---- ---- ---- ---- 4.754 -.014 4.768 2975 ---- ---- ---- ---- 4.704 +.002 4.702 3000 ---- ---- ---- ---- 4.656 +.017 4.639 3025 ---- ---- ---- ---- 4.611 +.035 4.576 3050 ---- ---- ---- ---- 4.567 +.051 4.516 3075 ---- ---- ---- ---- 4.524 +.067 4.457 3100 ---- ---- ---- ---- 4.483 +.084 4.399 3125 ---- ---- ---- ---- 4.444 +.102 4.342 3150 ---- ---- ---- ---- 4.405 +.117 4.288 3175 ---- ---- ---- ---- 4.368 +.134 4.234 3200 ---- ---- ---- ---- 4.331 +.149 4.182 3225 ---- ---- ---- ---- 4.294 +.163 4.131 3250 ---- ---- ---- ---- 4.258 +.177 4.081 3275 ---- ---- ---- ---- 4.223 +.191 4.032 3300 ---- ---- ---- ---- 4.187 +.202 3.985 3325 ---- ---- ---- ---- 4.151 +.213 3.938 3350 ---- ---- ---- ---- 4.115 +.222 3.893 3375 ---- ---- ---- ---- 4.079 +.230 3.849 3400 ---- ---- ---- ---- 4.043 +.237 3.806 3425 ---- ---- ---- ---- 4.007 +.243 3.764 3450 ---- ---- ---- ---- 3.971 +.248 3.723 3475 ---- ---- ---- ---- 3.935 +.253 3.682 3500 ---- ---- ---- ---- 3.899 +.256 3.643 3525 ---- ---- ---- ---- 3.863 +.258 3.605 3550 ---- ---- ---- ---- 3.828 +.261 3.567 3575 ---- ---- ---- ---- 3.792 +.262 3.530 3600 ---- ---- ---- ---- 3.758 +.264 3.494 3625 ---- ---- ---- ---- 3.723 +.264 3.459 3650 ---- ---- ---- ---- 3.689 +.265 3.424 3675 ---- ---- ---- ---- 3.655 +.264 3.391 3700 ---- ---- ---- ---- 3.622 +.264 3.358 3725 ---- ---- ---- ---- 3.589 +.264 3.325 3750 ---- ---- ---- ---- 3.557 +.263 3.294 3775 ---- ---- ---- ---- 3.525 +.263 3.262 3800 ---- ---- ---- ---- 3.494 +.262 3.232 3825 ---- ---- ---- ---- 3.463 +.261 3.202 3850 ---- ---- ---- ---- 3.434 +.261 3.173 3875 ---- ---- ---- ---- 3.405 +.260 3.145 3900 ---- ---- ---- ---- 3.376 +.259 3.117 3925 ---- ---- ---- ---- 3.348 +.259 3.089 3950 ---- ---- ---- ---- 3.321 +.258 3.063 3975 ---- ---- ---- ---- 3.294 +.258 3.036 4000 ---- ---- ---- ---- 3.268 +.257 3.011 4025 ---- ---- ---- ---- 3.242 +.256 2.986 4050 ---- ---- ---- ---- 3.217 +.256 2.961 4075 ---- ---- ---- ---- 3.192 +.255 2.937 4100 ---- ---- ---- ---- 3.168 +.255 2.913 4125 ---- ---- ---- ---- 3.144 +.254 2.890 925 ---- ---- ---- ---- 18.186 +.210 17.976 950 ---- ---- ---- ---- 17.936 +.210 17.726 975 ---- ---- ---- ---- 17.686 +.210 17.476 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.977 +.201 17.776 1050 ---- ---- ---- ---- 17.727 +.193 17.534 1075 ---- ---- ---- ---- 17.480 +.185 17.295 1100 ---- ---- ---- ---- 17.236 +.178 17.058 1125 ---- ---- ---- ---- 16.995 +.171 16.824 1150 ---- ---- ---- ---- 16.758 +.167 16.591 1175 ---- ---- ---- ---- 16.524 +.163 16.361 1200 ---- ---- ---- ---- 16.293 +.160 16.133 1225 ---- ---- ---- ---- 16.064 +.158 15.906 1250 ---- ---- ---- ---- 15.839 +.157 15.682 1275 ---- ---- ---- ---- 15.616 +.157 15.459 1300 ---- ---- ---- ---- 15.395 +.157 15.238 1325 ---- ---- ---- ---- 15.177 +.159 15.018 1350 ---- ---- ---- ---- 14.961 +.161 14.800 1375 ---- ---- ---- ---- 14.747 +.163 14.584 1400 ---- ---- ---- ---- 14.536 +.167 14.369 1425 ---- ---- ---- ---- 14.327 +.172 14.155 1450 ---- ---- ---- ---- 14.120 +.177 13.943 1475 ---- ---- ---- ---- 13.914 +.182 13.732 1500 ---- ---- ---- ---- 13.711 +.189 13.522 1525 ---- ---- ---- ---- 13.510 +.196 13.314 1550 ---- ---- ---- ---- 13.310 +.204 13.106 1575 ---- ---- ---- ---- 13.113 +.213 12.900 1600 ---- ---- ---- ---- 12.917 +.222 12.695 1625 ---- ---- ---- ---- 12.723 +.231 12.492 1650 ---- ---- ---- ---- 12.531 +.242 12.289 1675 ---- ---- ---- ---- 12.340 +.251 12.089 1700 ---- ---- ---- ---- 12.151 +.262 11.889 1725 ---- ---- ---- ---- 11.964 +.273 11.691 1750 ---- ---- ---- ---- 11.778 +.283 11.495 1775 ---- ---- ---- ---- 11.594 +.294 11.300 1800 ---- ---- ---- ---- 11.412 +.305 11.107 1825 ---- ---- ---- ---- 11.231 +.314 10.917 1850 ---- ---- ---- ---- 11.053 +.325 10.728 1875 ---- ---- ---- ---- 10.876 +.334 10.542 1900 ---- ---- ---- ---- 10.701 +.342 10.359 1925 ---- ---- ---- ---- 10.527 +.348 10.179 1950 ---- ---- ---- ---- 10.356 +.354 10.002 1975 ---- ---- ---- ---- 10.186 +.356 9.830 2000 ---- ---- ---- ---- 10.018 +.356 9.662 2025 ---- ---- ---- ---- 9.853 +.354 9.499 2050 ---- ---- ---- ---- 9.689 +.349 9.340 2075 ---- ---- ---- ---- 9.528 +.341 9.187 2100 ---- ---- ---- ---- 9.368 +.330 9.038 2125 ---- ---- ---- ---- 9.211 +.317 8.894 2150 ---- ---- ---- ---- 9.056 +.302 8.754 2175 ---- ---- ---- ---- 8.903 +.285 8.618 2200 ---- ---- ---- ---- 8.752 +.268 8.484 2225 ---- ---- ---- ---- 8.604 +.249 8.355 2250 ---- ---- ---- ---- 8.459 +.231 8.228 2275 ---- ---- ---- ---- 8.315 +.211 8.104 2300 ---- ---- ---- ---- 8.175 +.191 7.984 2325 ---- ---- ---- ---- 8.037 +.170 7.867 2350 ---- ---- ---- ---- 7.902 +.150 7.752 2375 ---- ---- ---- ---- 7.769 +.128 7.641 2400 ---- ---- ---- ---- 7.640 +.108 7.532 2425 ---- ---- ---- ---- 7.513 +.087 7.426 2450 ---- ---- ---- ---- 7.389 +.066 7.323 2475 ---- ---- ---- ---- 7.269 +.047 7.222 2500 ---- ---- ---- ---- 7.151 +.027 7.124 2525 ---- ---- ---- ---- 7.036 +.008 7.028 2550 ---- ---- ---- ---- 6.925 -.010 6.935 2575 ---- ---- ---- ---- 6.817 -.026 6.843 2600 ---- ---- ---- ---- 6.713 -.041 6.754 2625 ---- ---- ---- ---- 6.611 -.056 6.667 2650 ---- ---- ---- ---- 6.513 -.069 6.582 2675 ---- ---- ---- ---- 6.419 -.080 6.499 2700 ---- ---- ---- ---- 6.328 -.089 6.417 2725 ---- ---- ---- ---- 6.241 -.096 6.337 2750 ---- ---- ---- ---- 6.157 -.102 6.259 2775 ---- ---- ---- ---- 6.077 -.105 6.182 2800 ---- ---- ---- ---- 6.001 -.105 6.106 2825 ---- ---- ---- ---- 5.928 -.104 6.032 2850 ---- ---- ---- ---- 5.860 -.098 5.958 2875 ---- ---- ---- ---- 5.795 -.091 5.886 2900 ---- ---- ---- ---- 5.733 -.083 5.816 2925 ---- ---- ---- ---- 5.674 -.072 5.746 2950 ---- ---- ---- ---- 5.619 -.059 5.678 2975 ---- ---- ---- ---- 5.567 -.044 5.611 3000 ---- ---- ---- ---- 5.517 -.029 5.546 3025 ---- ---- ---- ---- 5.470 -.012 5.482 3050 ---- ---- ---- ---- 5.425 +.006 5.419 3075 ---- ---- ---- ---- 5.382 +.024 5.358 3100 ---- ---- ---- ---- 5.341 +.043 5.298 3125 ---- ---- ---- ---- 5.302 +.063 5.239 3150 ---- ---- ---- ---- 5.264 +.082 5.182 3175 ---- ---- ---- ---- 5.228 +.101 5.127 3200 ---- ---- ---- ---- 5.193 +.120 5.073 3225 ---- ---- ---- ---- 5.159 +.139 5.020 3250 ---- ---- ---- ---- 5.126 +.158 4.968 3275 ---- ---- ---- ---- 5.093 +.176 4.917 3300 ---- ---- ---- ---- 5.061 +.193 4.868 3325 ---- ---- ---- ---- 5.029 +.209 4.820 3350 ---- ---- ---- ---- 4.997 +.224 4.773 3375 ---- ---- ---- ---- 4.964 +.237 4.727 3400 ---- ---- ---- ---- 4.932 +.250 4.682 3425 ---- ---- ---- ---- 4.899 +.261 4.638 3450 ---- ---- ---- ---- 4.866 +.271 4.595 3475 ---- ---- ---- ---- 4.832 +.278 4.554 3500 ---- ---- ---- ---- 4.799 +.286 4.513 3525 ---- ---- ---- ---- 4.765 +.292 4.473 3550 ---- ---- ---- ---- 4.731 +.297 4.434 3575 ---- ---- ---- ---- 4.697 +.302 4.395 3600 ---- ---- ---- ---- 4.663 +.305 4.358 3625 ---- ---- ---- ---- 4.629 +.308 4.321 3650 ---- ---- ---- ---- 4.596 +.310 4.286 3675 ---- ---- ---- ---- 4.562 +.312 4.250 3700 ---- ---- ---- ---- 4.529 +.313 4.216 3725 ---- ---- ---- ---- 4.496 +.314 4.182 3750 ---- ---- ---- ---- 4.463 +.314 4.149 3775 ---- ---- ---- ---- 4.431 +.314 4.117 3800 ---- ---- ---- ---- 4.399 +.314 4.085 3825 ---- ---- ---- ---- 4.368 +.314 4.054 3850 ---- ---- ---- ---- 4.337 +.313 4.024 3875 ---- ---- ---- ---- 4.307 +.313 3.994 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.081 +.183 17.898 1050 ---- ---- ---- ---- 17.836 +.174 17.662 1075 ---- ---- ---- ---- 17.595 +.167 17.428 1100 ---- ---- ---- ---- 17.358 +.161 17.197 1125 ---- ---- ---- ---- 17.124 +.156 16.968 1150 ---- ---- ---- ---- 16.893 +.152 16.741 1175 ---- ---- ---- ---- 16.665 +.149 16.516 1200 ---- ---- ---- ---- 16.440 +.147 16.293 1225 ---- ---- ---- ---- 16.217 +.146 16.071 1250 ---- ---- ---- ---- 15.997 +.145 15.852 1275 ---- ---- ---- ---- 15.780 +.146 15.634 1300 ---- ---- ---- ---- 15.565 +.148 15.417 1325 ---- ---- ---- ---- 15.352 +.150 15.202 1350 ---- ---- ---- ---- 15.142 +.153 14.989 1375 ---- ---- ---- ---- 14.934 +.157 14.777 1400 ---- ---- ---- ---- 14.728 +.162 14.566 1425 ---- ---- ---- ---- 14.524 +.167 14.357 1450 ---- ---- ---- ---- 14.322 +.174 14.148 1475 ---- ---- ---- ---- 14.122 +.180 13.942 1500 ---- ---- ---- ---- 13.923 +.187 13.736 1525 ---- ---- ---- ---- 13.727 +.196 13.531 1550 ---- ---- ---- ---- 13.532 +.204 13.328 1575 ---- ---- ---- ---- 13.340 +.215 13.125 1600 ---- ---- ---- ---- 13.149 +.225 12.924 1625 ---- ---- ---- ---- 12.959 +.235 12.724 1650 ---- ---- ---- ---- 12.771 +.245 12.526 1675 ---- ---- ---- ---- 12.585 +.257 12.328 1700 ---- ---- ---- ---- 12.400 +.268 12.132 1725 ---- ---- ---- ---- 12.217 +.279 11.938 1750 ---- ---- ---- ---- 12.036 +.291 11.745 1775 ---- ---- ---- ---- 11.856 +.302 11.554 1800 ---- ---- ---- ---- 11.678 +.314 11.364 1825 ---- ---- ---- ---- 11.502 +.326 11.176 1850 ---- ---- ---- ---- 11.327 +.336 10.991 1875 ---- ---- ---- ---- 11.154 +.346 10.808 1900 ---- ---- ---- ---- 10.982 +.354 10.628 1925 ---- ---- ---- ---- 10.813 +.361 10.452 1950 ---- ---- ---- ---- 10.645 +.366 10.279 1975 ---- ---- ---- ---- 10.479 +.369 10.110 2000 ---- ---- ---- ---- 10.315 +.370 9.945 2025 ---- ---- ---- ---- 10.152 +.366 9.786 2050 ---- ---- ---- ---- 9.992 +.361 9.631 2075 ---- ---- ---- ---- 9.834 +.352 9.482 2100 ---- ---- ---- ---- 9.677 +.339 9.338 2125 ---- ---- ---- ---- 9.523 +.326 9.197 2150 ---- ---- ---- ---- 9.371 +.310 9.061 2175 ---- ---- ---- ---- 9.222 +.293 8.929 2200 ---- ---- ---- ---- 9.074 +.274 8.800 2225 ---- ---- ---- ---- 8.929 +.255 8.674 2250 ---- ---- ---- ---- 8.786 +.235 8.551 2275 ---- ---- ---- ---- 8.646 +.214 8.432 2300 ---- ---- ---- ---- 8.508 +.193 8.315 2325 ---- ---- ---- ---- 8.373 +.171 8.202 2350 ---- ---- ---- ---- 8.240 +.149 8.091 2375 ---- ---- ---- ---- 8.111 +.128 7.983 2400 ---- ---- ---- ---- 7.984 +.106 7.878 2425 ---- ---- ---- ---- 7.860 +.084 7.776 2450 ---- ---- ---- ---- 7.738 +.062 7.676 2475 ---- ---- ---- ---- 7.620 +.041 7.579 2500 ---- ---- ---- ---- 7.505 +.021 7.484 2525 ---- ---- ---- ---- 7.393 +.001 7.392 2550 ---- ---- ---- ---- 7.284 -.017 7.301 2575 ---- ---- ---- ---- 7.179 -.034 7.213 2600 ---- ---- ---- ---- 7.076 -.051 7.127 2625 ---- ---- ---- ---- 6.977 -.066 7.043 2650 ---- ---- ---- ---- 6.882 -.079 6.961 2675 ---- ---- ---- ---- 6.790 -.090 6.880 2700 ---- ---- ---- ---- 6.701 -.101 6.802 2725 ---- ---- ---- ---- 6.617 -.107 6.724 2750 ---- ---- ---- ---- 6.535 -.113 6.648 2775 ---- ---- ---- ---- 6.458 -.116 6.574 2800 ---- ---- ---- ---- 6.384 -.117 6.501 2825 ---- ---- ---- ---- 6.314 -.114 6.428 2850 ---- ---- ---- ---- 6.248 -.109 6.357 2875 ---- ---- ---- ---- 6.185 -.102 6.287 2900 ---- ---- ---- ---- 6.126 -.093 6.219 2925 ---- ---- ---- ---- 6.070 -.081 6.151 2950 ---- ---- ---- ---- 6.018 -.067 6.085 2975 ---- ---- ---- ---- 5.968 -.052 6.020 3000 ---- ---- ---- ---- 5.921 -.035 5.956 3025 ---- ---- ---- ---- 5.876 -.018 5.894 3050 ---- ---- ---- ---- 5.834 +.001 5.833 3075 ---- ---- ---- ---- 5.794 +.021 5.773 3100 ---- ---- ---- ---- 5.756 +.041 5.715 3125 ---- ---- ---- ---- 5.720 +.062 5.658 3150 ---- ---- ---- ---- 5.685 +.083 5.602 3175 ---- ---- ---- ---- 5.651 +.103 5.548 3200 ---- ---- ---- ---- 5.619 +.124 5.495 3225 ---- ---- ---- ---- 5.587 +.143 5.444 3250 ---- ---- ---- ---- 5.556 +.163 5.393 3275 ---- ---- ---- ---- 5.526 +.182 5.344 3300 ---- ---- ---- ---- 5.496 +.200 5.296 3325 ---- ---- ---- ---- 5.466 +.217 5.249 3350 ---- ---- ---- ---- 5.436 +.233 5.203 3375 ---- ---- ---- ---- 5.406 +.248 5.158 3400 ---- ---- ---- ---- 5.375 +.261 5.114 3425 ---- ---- ---- ---- 5.344 +.272 5.072 3450 ---- ---- ---- ---- 5.313 +.283 5.030 3475 ---- ---- ---- ---- 5.281 +.292 4.989 3500 ---- ---- ---- ---- 5.249 +.300 4.949 3525 ---- ---- ---- ---- 5.217 +.307 4.910 3550 ---- ---- ---- ---- 5.185 +.313 4.872 3575 ---- ---- ---- ---- 5.152 +.317 4.835 3600 ---- ---- ---- ---- 5.120 +.322 4.798 3625 ---- ---- ---- ---- 5.087 +.325 4.762 3650 ---- ---- ---- ---- 5.054 +.327 4.727 3675 ---- ---- ---- ---- 5.022 +.329 4.693 3700 ---- ---- ---- ---- 4.990 +.330 4.660 3725 ---- ---- ---- ---- 4.958 +.331 4.627 3750 ---- ---- ---- ---- 4.926 +.331 4.595 3775 ---- ---- ---- ---- 4.895 +.332 4.563 3800 ---- ---- ---- ---- 4.864 +.332 4.532 3825 ---- ---- ---- ---- 4.833 +.331 4.502 3850 ---- ---- ---- ---- 4.804 +.332 4.472 3875 ---- ---- ---- ---- 4.774 +.331 4.443 3900 ---- ---- ---- ---- 4.745 +.331 4.414 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.208 +.161 18.047 1050 ---- ---- ---- ---- 17.973 +.155 17.818 1075 ---- ---- ---- ---- 17.741 +.150 17.591 1100 ---- ---- ---- ---- 17.512 +.145 17.367 1125 ---- ---- ---- ---- 17.287 +.143 17.144 1150 ---- ---- ---- ---- 17.064 +.140 16.924 1175 ---- ---- ---- ---- 16.844 +.139 16.705 1200 ---- ---- ---- ---- 16.627 +.139 16.488 1225 ---- ---- ---- ---- 16.413 +.140 16.273 1250 ---- ---- ---- ---- 16.201 +.141 16.060 1275 ---- ---- ---- ---- 15.991 +.143 15.848 1300 ---- ---- ---- ---- 15.784 +.147 15.637 1325 ---- ---- ---- ---- 15.579 +.151 15.428 1350 ---- ---- ---- ---- 15.376 +.156 15.220 1375 ---- ---- ---- ---- 15.175 +.162 15.013 1400 ---- ---- ---- ---- 14.976 +.168 14.808 1425 ---- ---- ---- ---- 14.779 +.175 14.604 1450 ---- ---- ---- ---- 14.584 +.183 14.401 1475 ---- ---- ---- ---- 14.391 +.192 14.199 1500 ---- ---- ---- ---- 14.199 +.201 13.998 1525 ---- ---- ---- ---- 14.009 +.211 13.798 1550 ---- ---- ---- ---- 13.821 +.221 13.600 1575 ---- ---- ---- ---- 13.635 +.233 13.402 1600 ---- ---- ---- ---- 13.450 +.245 13.205 1625 ---- ---- ---- ---- 13.267 +.257 13.010 1650 ---- ---- ---- ---- 13.085 +.270 12.815 1675 ---- ---- ---- ---- 12.905 +.283 12.622 1700 ---- ---- ---- ---- 12.726 +.295 12.431 1725 ---- ---- ---- ---- 12.549 +.309 12.240 1750 ---- ---- ---- ---- 12.373 +.322 12.051 1775 ---- ---- ---- ---- 12.199 +.335 11.864 1800 ---- ---- ---- ---- 12.026 +.348 11.678 1825 ---- ---- ---- ---- 11.854 +.359 11.495 1850 ---- ---- ---- ---- 11.685 +.372 11.313 1875 ---- ---- ---- ---- 11.516 +.381 11.135 1900 ---- ---- ---- ---- 11.350 +.391 10.959 1925 ---- ---- ---- ---- 11.185 +.399 10.786 1950 ---- ---- ---- ---- 11.021 +.403 10.618 1975 ---- ---- ---- ---- 10.859 +.406 10.453 2000 ---- ---- ---- ---- 10.699 +.406 10.293 2025 ---- ---- ---- ---- 10.541 +.403 10.138 2050 ---- ---- ---- ---- 10.385 +.397 9.988 2075 ---- ---- ---- ---- 10.230 +.386 9.844 2100 ---- ---- ---- ---- 10.078 +.374 9.704 2125 ---- ---- ---- ---- 9.927 +.358 9.569 2150 ---- ---- ---- ---- 9.779 +.341 9.438 2175 ---- ---- ---- ---- 9.632 +.321 9.311 2200 ---- ---- ---- ---- 9.488 +.301 9.187 2225 ---- ---- ---- ---- 9.346 +.280 9.066 2250 ---- ---- ---- ---- 9.206 +.257 8.949 2275 ---- ---- ---- ---- 9.068 +.234 8.834 2300 ---- ---- ---- ---- 8.933 +.211 8.722 2325 ---- ---- ---- ---- 8.800 +.186 8.614 2350 ---- ---- ---- ---- 8.670 +.162 8.508 2375 ---- ---- ---- ---- 8.543 +.138 8.405 2400 ---- ---- ---- ---- 8.418 +.114 8.304 2425 ---- ---- ---- ---- 8.296 +.089 8.207 2450 ---- ---- ---- ---- 8.176 +.065 8.111 2475 ---- ---- ---- ---- 8.060 +.042 8.018 2500 ---- ---- ---- ---- 7.947 +.019 7.928 2525 ---- ---- ---- ---- 7.836 -.004 7.840 2550 ---- ---- ---- ---- 7.729 -.025 7.754 2575 ---- ---- ---- ---- 7.625 -.045 7.670 2600 ---- ---- ---- ---- 7.524 -.064 7.588 2625 ---- ---- ---- ---- 7.426 -.082 7.508 2650 ---- ---- ---- ---- 7.332 -.097 7.429 2675 ---- ---- ---- ---- 7.241 -.111 7.352 2700 ---- ---- ---- ---- 7.154 -.123 7.277 2725 ---- ---- ---- ---- 7.070 -.133 7.203 2750 ---- ---- ---- ---- 6.990 -.141 7.131 2775 ---- ---- ---- ---- 6.913 -.147 7.060 2800 ---- ---- ---- ---- 6.840 -.150 6.990 2825 ---- ---- ---- ---- 6.771 -.150 6.921 2850 ---- ---- ---- ---- 6.706 -.147 6.853 2875 ---- ---- ---- ---- 6.645 -.141 6.786 2900 ---- ---- ---- ---- 6.587 -.133 6.720 2925 ---- ---- ---- ---- 6.533 -.122 6.655 2950 ---- ---- ---- ---- 6.482 -.109 6.591 2975 ---- ---- ---- ---- 6.434 -.095 6.529 3000 ---- ---- ---- ---- 6.389 -.078 6.467 3025 ---- ---- ---- ---- 6.347 -.060 6.407 3050 ---- ---- ---- ---- 6.307 -.042 6.349 3075 ---- ---- ---- ---- 6.270 -.021 6.291 3100 ---- ---- ---- ---- 6.234 -.001 6.235 3125 ---- ---- ---- ---- 6.201 +.020 6.181 3150 ---- ---- ---- ---- 6.169 +.042 6.127 3175 ---- ---- ---- ---- 6.139 +.064 6.075 3200 ---- ---- ---- ---- 6.110 +.085 6.025 3225 ---- ---- ---- ---- 6.082 +.107 5.975 3250 ---- ---- ---- ---- 6.055 +.129 5.926 3275 ---- ---- ---- ---- 6.029 +.150 5.879 3300 ---- ---- ---- ---- 6.003 +.170 5.833 3325 ---- ---- ---- ---- 5.977 +.189 5.788 3350 ---- ---- ---- ---- 5.951 +.207 5.744 3375 ---- ---- ---- ---- 5.925 +.224 5.701 3400 ---- ---- ---- ---- 5.899 +.240 5.659 3425 ---- ---- ---- ---- 5.872 +.254 5.618 3450 ---- ---- ---- ---- 5.844 +.266 5.578 3475 ---- ---- ---- ---- 5.816 +.277 5.539 3500 ---- ---- ---- ---- 5.788 +.288 5.500 3525 ---- ---- ---- ---- 5.759 +.296 5.463 3550 ---- ---- ---- ---- 5.729 +.303 5.426 3575 ---- ---- ---- ---- 5.700 +.310 5.390 3600 ---- ---- ---- ---- 5.670 +.315 5.355 3625 ---- ---- ---- ---- 5.640 +.319 5.321 3650 ---- ---- ---- ---- 5.610 +.322 5.288 3675 ---- ---- ---- ---- 5.580 +.325 5.255 3700 ---- ---- ---- ---- 5.550 +.327 5.223 3725 ---- ---- ---- ---- 5.520 +.329 5.191 3750 ---- ---- ---- ---- 5.491 +.331 5.160 3775 ---- ---- ---- ---- 5.461 +.331 5.130 3800 ---- ---- ---- ---- 5.432 +.332 5.100 3825 ---- ---- ---- ---- 5.403 +.332 5.071 3850 ---- ---- ---- ---- 5.375 +.332 5.043 3875 ---- ---- ---- ---- 5.347 +.332 5.015 3900 ---- ---- ---- ---- 5.319 +.332 4.987 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.955 +.121 15.834 1325 ---- ---- ---- ---- 15.754 +.125 15.629 1350 ---- ---- ---- ---- 15.555 +.129 15.426 1375 ---- ---- ---- ---- 15.358 +.135 15.223 1400 ---- ---- ---- ---- 15.163 +.141 15.022 1425 ---- ---- ---- ---- 14.970 +.148 14.822 1450 ---- ---- ---- ---- 14.779 +.156 14.623 1475 ---- ---- ---- ---- 14.589 +.164 14.425 1500 ---- ---- ---- ---- 14.401 +.173 14.228 1525 ---- ---- ---- ---- 14.215 +.184 14.031 1550 ---- ---- ---- ---- 14.031 +.195 13.836 1575 ---- ---- ---- ---- 13.848 +.206 13.642 1600 ---- ---- ---- ---- 13.666 +.217 13.449 1625 ---- ---- ---- ---- 13.487 +.230 13.257 1650 ---- ---- ---- ---- 13.308 +.243 13.065 1675 ---- ---- ---- ---- 13.131 +.256 12.875 1700 ---- ---- ---- ---- 12.956 +.270 12.686 1725 ---- ---- ---- ---- 12.781 +.283 12.498 1750 ---- ---- ---- ---- 12.609 +.297 12.312 1775 ---- ---- ---- ---- 12.437 +.310 12.127 1800 ---- ---- ---- ---- 12.267 +.323 11.944 1825 ---- ---- ---- ---- 12.099 +.337 11.762 1850 ---- ---- ---- ---- 11.932 +.350 11.582 1875 ---- ---- ---- ---- 11.766 +.361 11.405 1900 ---- ---- ---- ---- 11.602 +.372 11.230 1925 ---- ---- ---- ---- 11.440 +.382 11.058 1950 ---- ---- ---- ---- 11.279 +.389 10.890 1975 ---- ---- ---- ---- 11.120 +.395 10.725 2000 ---- ---- ---- ---- 10.963 +.399 10.564 2025 ---- ---- ---- ---- 10.807 +.398 10.409 2050 ---- ---- ---- ---- 10.653 +.395 10.258 2075 ---- ---- ---- ---- 10.501 +.388 10.113 2100 ---- ---- ---- ---- 10.350 +.376 9.974 2125 ---- ---- ---- ---- 10.202 +.363 9.839 2150 ---- ---- ---- ---- 10.056 +.347 9.709 2175 ---- ---- ---- ---- 9.911 +.328 9.583 2200 ---- ---- ---- ---- 9.769 +.308 9.461 2225 ---- ---- ---- ---- 9.629 +.287 9.342 2250 ---- ---- ---- ---- 9.491 +.265 9.226 2275 ---- ---- ---- ---- 9.356 +.243 9.113 2300 ---- ---- ---- ---- 9.223 +.220 9.003 2325 ---- ---- ---- ---- 9.092 +.196 8.896 2350 ---- ---- ---- ---- 8.964 +.172 8.792 2375 ---- ---- ---- ---- 8.838 +.147 8.691 2400 ---- ---- ---- ---- 8.716 +.124 8.592 2425 ---- ---- ---- ---- 8.595 +.099 8.496 2450 ---- ---- ---- ---- 8.478 +.075 8.403 2475 ---- ---- ---- ---- 8.364 +.052 8.312 2500 ---- ---- ---- ---- 8.252 +.028 8.224 2525 ---- ---- ---- ---- 8.143 +.006 8.137 2550 ---- ---- ---- ---- 8.038 -.015 8.053 2575 ---- ---- ---- ---- 7.936 -.036 7.972 2600 ---- ---- ---- ---- 7.837 -.055 7.892 2625 ---- ---- ---- ---- 7.741 -.073 7.814 2650 ---- ---- ---- ---- 7.649 -.088 7.737 2675 ---- ---- ---- ---- 7.560 -.103 7.663 2700 ---- ---- ---- ---- 7.474 -.116 7.590 2725 ---- ---- ---- ---- 7.392 -.126 7.518 2750 ---- ---- ---- ---- 7.314 -.134 7.448 2775 ---- ---- ---- ---- 7.239 -.140 7.379 2800 ---- ---- ---- ---- 7.169 -.142 7.311 2825 ---- ---- ---- ---- 7.102 -.142 7.244 2850 ---- ---- ---- ---- 7.038 -.140 7.178 2875 ---- ---- ---- ---- 6.979 -.134 7.113 2900 ---- ---- ---- ---- 6.924 -.125 7.049 2925 ---- ---- ---- ---- 6.872 -.114 6.986 2950 ---- ---- ---- ---- 6.823 -.101 6.924 2975 ---- ---- ---- ---- 6.777 -.086 6.863 3000 ---- ---- ---- ---- 6.735 -.069 6.804 3025 ---- ---- ---- ---- 6.695 -.050 6.745 3050 ---- ---- ---- ---- 6.658 -.030 6.688 3075 ---- ---- ---- ---- 6.623 -.009 6.632 3100 ---- ---- ---- ---- 6.590 +.013 6.577 3125 ---- ---- ---- ---- 6.559 +.036 6.523 3150 ---- ---- ---- ---- 6.529 +.058 6.471 3175 ---- ---- ---- ---- 6.501 +.081 6.420 3200 ---- ---- ---- ---- 6.475 +.105 6.370 3225 ---- ---- ---- ---- 6.449 +.127 6.322 3250 ---- ---- ---- ---- 6.424 +.150 6.274 3275 ---- ---- ---- ---- 6.400 +.172 6.228 3300 ---- ---- ---- ---- 6.376 +.193 6.183 3325 ---- ---- ---- ---- 6.353 +.214 6.139 3350 ---- ---- ---- ---- 6.329 +.233 6.096 3375 ---- ---- ---- ---- 6.305 +.251 6.054 3400 ---- ---- ---- ---- 6.281 +.268 6.013 3425 ---- ---- ---- ---- 6.255 +.282 5.973 3450 ---- ---- ---- ---- 6.230 +.296 5.934 3475 ---- ---- ---- ---- 6.203 +.307 5.896 3500 ---- ---- ---- ---- 6.176 +.317 5.859 3525 ---- ---- ---- ---- 6.149 +.327 5.822 3550 ---- ---- ---- ---- 6.121 +.334 5.787 3575 ---- ---- ---- ---- 6.093 +.341 5.752 3600 ---- ---- ---- ---- 6.065 +.347 5.718 3625 ---- ---- ---- ---- 6.036 +.352 5.684 3650 ---- ---- ---- ---- 6.008 +.356 5.652 3675 ---- ---- ---- ---- 5.979 +.359 5.620 3700 ---- ---- ---- ---- 5.950 +.361 5.589 3725 ---- ---- ---- ---- 5.921 +.363 5.558 3750 ---- ---- ---- ---- 5.893 +.365 5.528 3775 ---- ---- ---- ---- 5.864 +.365 5.499 3800 ---- ---- ---- ---- 5.836 +.366 5.470 3825 ---- ---- ---- ---- 5.808 +.366 5.442 3850 ---- ---- ---- ---- 5.781 +.367 5.414 3875 ---- ---- ---- ---- 5.754 +.367 5.387 3900 ---- ---- ---- ---- 5.728 +.367 5.361 3925 ---- ---- ---- ---- 5.702 +.367 5.335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3266 6690 95760 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 74.707A 74.707A 74.737 -.175 74.912 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 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 ---- ---- ---- ---- .002 +.001 .001 18 1945 ---- ---- ---- ---- .002 +.001 .001 7 1950 ---- ---- ---- ---- .002 +.001 .001 141 1955 ---- ---- ---- ---- .002 +.001 .001 8 1960 ---- ---- ---- ---- .002 +.001 .001 27 1965 ---- ---- ---- ---- .002 +.001 .001 22 1970 ---- ---- ---- ---- .002 +.001 .001 16 1975 .001 .001 .001 .001 .002 +.001 2 .001 202 1980 ---- ---- ---- ---- .002 +.001 .001 161 1985 .001 .001 .001 .001 .002 +.001 2 .001 28 1990 ---- ---- ---- ---- .002 +.001 .001 35 1995 ---- ---- ---- ---- .002 +.001 .001 20 2000 ---- ---- ---- ---- .002 +.001 .001 992 2005 ---- ---- ---- ---- .002 +.001 .001 43 2010 ---- ---- ---- ---- .002 +.001 .001 15 2015 ---- ---- ---- ---- .002 +.001 .001 104 2020 ---- ---- ---- ---- .002 +.001 .001 78 2025 ---- ---- ---- ---- .002 UNCH .002 76 2030 ---- ---- ---- ---- .002 UNCH .002 28 2035 ---- ---- ---- ---- .002 UNCH .002 1 43 2040 ---- ---- ---- ---- .002 UNCH .002 1 20 2045 ---- ---- ---- ---- .002 UNCH .002 3 29 2050 ---- ---- ---- ---- .002 UNCH .002 1 328 2055 ---- ---- ---- ---- .002 UNCH .002 8 2060 .003 .003 .002A .002A .002 UNCH 4 .002 10 2065 .003 .003 .002A .002A .002 UNCH 11 .002 14 2070 ---- ---- ---- ---- .002 UNCH .002 23 2075 ---- ---- ---- ---- .003 +.001 .002 55 2080 ---- ---- ---- ---- .003 +.001 .002 13 2085 ---- ---- ---- ---- .003 +.001 .002 27 2090 ---- ---- ---- ---- .003 +.001 .002 49 2095 ---- ---- .002A .002A .003 UNCH .003 23 2100 ---- ---- .002A .002A .003 UNCH 1 .003 2156 2105 ---- ---- .002A .002A .003 UNCH .003 44 2110 ---- ---- .002A .002A .003 UNCH .003 29 2115 ---- ---- ---- ---- .003 UNCH .003 17 2120 ---- ---- ---- ---- .003 UNCH .003 16 2125 .004 .004 .003 .003 .003 UNCH 8 .003 1 1982 2130 ---- ---- ---- ---- .003 UNCH .003 124 2135 ---- ---- ---- ---- .003 UNCH .003 42 2140 ---- ---- .003A .003A .003 -.001 .004 40 2145 ---- ---- .003A .003A .003 -.001 .004 16 2150 .004 .004 .003A .003A .004 UNCH 3 .004 185 2155 .004 .004 .003A .003A .004 UNCH 3 .004 20 2160 ---- ---- .003A .003A .004 UNCH 1 .004 196 2165 ---- ---- .003A .003A .004 UNCH .004 22 2170 ---- ---- .003A .003A .004 -.001 .005 14 2175 ---- ---- .003A .003A .004 -.001 .005 267 2180 ---- ---- .003A .003A .004 -.001 .005 8 2185 ---- ---- .003A .003A .004 -.001 .005 20 2190 ---- ---- .004A .004A .004 -.002 .006 61 2195 ---- ---- .004A .004A .004 -.002 .006 36 2200 ---- ---- .004A .004A .004 -.002 .006 66 866 2205 ---- ---- .004A .004A .005 -.001 .006 41 2210 ---- ---- .004A .004A .005 -.002 .007 44 2215 ---- ---- .005A .005A .005 -.002 1 .007 15 2220 ---- ---- .005A .005A .005 -.002 .007 17 2225 ---- ---- .005A .005A .005 -.003 .008 289 2230 ---- ---- .005A .005A .005 -.003 .008 40 2235 ---- ---- .005A .005A .005 -.003 .008 63 2240 .005 .005 .005 .005 .006 -.003 1 .009 3 33 2245 ---- ---- .006A .006A .006 -.003 .009 25 2250 ---- ---- .006A .006A .006 -.004 1 .010 948 2255 ---- ---- .006A .006A .006 -.004 .010 13 2260 ---- ---- .007A .007A .006 -.005 .011 58 2265 .009 .009 .007A .007A .006 -.005 1 .011 13 2270 .009 .009 .007A .007A .007 -.005 1 .012 5 2275 ---- ---- .007A .007A .007 -.005 .012 10 279 2280 ---- ---- .008A .008A .007 -.006 .013 30 2285 ---- ---- .008A .008A .007 -.007 .014 106 2290 ---- ---- .008A .008A .008 -.007 .015 28 2295 ---- ---- .009A .009A .008 -.008 .016 33 2300 .010 .010 .009 .009A .008 -.009 6 .017 41 381 2305 ---- ---- .010A .010A .009 -.009 .018 15 2310 ---- ---- .010A .010A .009 -.010 .019 52 2315 ---- ---- .011A .011A .009 -.011 .020 13 2320 ---- ---- .011A .011A .010 -.011 .021 1 259 2325 ---- ---- .012A .012A .011 -.012 .023 5 188 2330 ---- ---- .012A .012A .011 -.014 .025 19 2335 ---- ---- .013A .013A .012 -.014 .026 101 2340 ---- ---- .014A .014A .013 -.015 .028 124 2345 ---- ---- .015A .015A .014 -.016 .030 15 2350 .019 .019 .014 .014 .015 -.018 11 .033 6 597 2355 ---- ---- .017A .017A .016 -.019 .035 37 2360 ---- ---- .018A .018A .017 -.021 .038 1 31 2365 ---- ---- .019A .019A .018 -.023 .041 14 2370 ---- ---- .021A .021A .020 -.025 .045 1 65 2375 ---- ---- .022A .022A .021 -.027 .048 7 125 2380 ---- ---- .023A .023A .023 -.029 .052 53 2385 ---- ---- .025A .025A .025 -.031 .056 31 72 2390 ---- ---- .026A .026A .027 -.034 .061 2 19 2395 .042 .042 .028A .047B .030 -.036 8 .066 44 2400 .046 .046 .028 .031 .032 -.040 32 .072 42 1123 2405 ---- ---- .033A .033A .035 -.043 .078 16 74 2410 ---- ---- .036A .036A .038 -.046 1 .084 1 20 2415 .038 .038 .038 .038 .042 -.049 1 .091 8 32 2420 .046 .046 .042A .046 .046 -.053 10 .099 2 133 2425 .050 .050 .046A .046A .051 -.056 33 .107 70 110 2430 .098 .103B .050A .055 .056 -.060 12 .116 5 2435 ---- ---- .055A .055A .061 -.065 .126 40 2440 .065 .067 .060A .067 .067 -.070 17 .137 1 13 2445 ---- ---- .066A .066A .074 -.074 1 .148 1 8 2450 .120 .122 .072A .080A .082 -.078 233 .160 313 901 2455 .081 .081 .079A .093B .090 -.084 1 .174 5 8 2460 .099 .099 .088A .088A .099 -.089 25 .188 32 32 2465 .103 .108 .095A .095A .110 -.093 7 .203 5 31 2470 .110 .123 .104A .110A .121 -.098 10 .219 6 137 2475 .114 .130 .114 .134B .133 -.103 49 .236 50 248 2480 .149 .149 .123A .126A .146 -.109 5 .255 1 38 2485 .244 .244 .136A .137A .160 -.114 15 .274 12 13 2490 .230 .230 .148A .268B .176 -.119 10 .295 17 18 2495 .287 .287 .162A .290B .193 -.123 6 .316 15 18 2500 .321 .321 .176A .197 .211 -.128 126 .339 334 726 2505 .335 .335 .193A .340B .230 -.133 5 .363 9 40 2510 ---- ---- .210A .210A .251 -.137 .388 10 42 2515 ---- ---- .229A .229A .273 -.141 .414 40 2520 ---- ---- .249A .249A .296 -.146 .442 7 31 2525 .400 .454B .270A .308A .321 -.149 84 .470 19 131 2530 .306 .346 .291A .331 .347 -.153 30 .500 91 2535 .354 .354 .316A .327A .375 -.155 11 .530 27 19 2540 .374 .396 .340A .388A .404 -.158 21 .562 1 62 2545 .411 .411 .367A .442B .434 -.161 4 .595 1 9 2550 .585 .585 .393A .473B .465 -.163 20 .628 4 63 2555 .444 .444 .422A .442A .498 -.165 1 .663 9 2560 .598 .598 .452A .511A .532 -.167 3 .699 34 2565 ---- ---- .487A .487A .567 -.168 .735 28 2570 .568 .568 .522A .603B .603 -.169 15 .772 30 2575 .600 .820B .548A .572A .640 -.171 2 .811 40 46 2580 .613 .631 .590A .608A .678 -.172 4 .850 8 2585 .722 .884B .625A .884B .716 -.173 1 .889 7 2590 ---- ---- .661A .661A .756 -.174 .930 10 2595 ---- ---- .728A .728A .797 -.174 .971 7 2600 ---- 1.033B .728A .728A .838 -.175 1.013 3 190 2605 ---- ---- .802A .802A .880 -.175 1.055 79 2610 ---- ---- .852A .852A .922 -.176 1.098 4 2615 ---- ---- .891A .891A .965 -.176 1.141 2 2620 ---- ---- .920A .920A 1.009 -.176 1.185 1 2625 ---- 1.257B .930A .930A 1.053 -.177 1.230 17 2630 ---- ---- 1.003A 1.003A 1.098 -.177 1.275 3 2635 ---- ---- 1.045A 1.045A 1.143 -.177 1.320 2640 ---- ---- 1.088A 1.088A 1.189 -.177 1.366 3 2645 ---- ---- 1.131A 1.131A 1.235 -.177 1.412 1 2650 1.201 1.494B 1.146A 1.297B 1.281 -.177 1 1.458 9 2655 ---- ---- 1.219A 1.219A 1.327 -.178 1.505 3 2660 ---- ---- 1.273A 1.273A 1.374 -.178 1.552 4 2665 ---- ---- 1.337A 1.337A 1.421 -.178 1.599 6 2670 ---- ---- 1.397A 1.397A 1.468 -.179 1.647 1 2675 ---- 1.734B 1.377A 1.377A 1.516 -.178 1.694 3 2680 ---- ---- 1.477A 1.477A 1.564 -.178 1.742 3 2685 ---- ---- 1.524A 1.524A 1.612 -.178 1.790 2690 ---- ---- 1.571A 1.571A 1.660 -.178 1.838 2700 ---- ---- 1.611A 1.611A 1.757 -.178 1.935 10 2725 ---- ---- 1.854A 1.854A 2.001 -.178 2.179 6 2750 ---- ---- 2.152A 2.152A 2.247 -.178 2.425 2 2775 ---- ---- 2.399A 2.399A 2.494 -.178 2.672 1 2800 ---- ---- 2.647A 2.647A 2.742 -.177 2.919 1 2825 ---- ---- 2.895A 2.895A 2.991 -.177 3.168 1 2850 ---- ---- 3.144A 3.144A 3.240 -.177 3.417 1 2875 ---- ---- 3.393A 3.393A 3.489 -.177 3.666 2 2900 ---- 3.921B 3.620A 3.620A 3.738 -.177 3.915 13 2925 ---- 4.172B 3.870A 3.870A 3.988 -.176 4.164 2950 ---- ---- 4.142A 4.142A 4.238 -.176 4.414 3 2975 ---- ---- 4.393A 4.393A 4.487 -.177 4.664 3 3000 ---- ---- 4.643A 4.643A 4.737 -.176 4.913 10 3025 ---- ---- 4.894A 4.894A 4.987 -.176 5.163 7 3050 ---- ---- 5.144A 5.144A 5.237 -.176 5.413 5 3075 ---- ---- 5.395A 5.395A 5.487 -.175 5.662 6 3100 ---- 5.914B 5.621A 5.621A 5.737 -.175 5.912 3125 ---- ---- 5.896A 5.896A 5.987 -.175 6.162 5 3150 ---- ---- 6.146A 6.146A 6.237 -.175 6.412 1 3175 ---- ---- 6.397A 6.397A 6.487 -.175 6.662 2 3200 ---- ---- 6.647A 6.647A 6.737 -.175 6.912 3 3225 ---- ---- 6.897A 6.897A 6.987 -.175 7.162 4 3250 ---- ---- 7.148A 7.148A 7.237 -.175 7.412 1 3275 ---- ---- 7.398A 7.398A 7.487 -.175 7.662 6 3300 ---- ---- 7.649A 7.649A 7.737 -.175 7.912 3 3325 ---- ---- 7.899A 7.899A 7.987 -.175 8.162 8 3350 ---- ---- 8.150A 8.150A 8.237 -.175 8.412 9 3375 ---- ---- 8.375A 8.375A 8.487 -.175 8.662 10 3400 ---- ---- 8.625A 8.625A 8.737 -.175 8.912 12 3425 ---- 9.165B 8.876A 8.876A 8.987 -.175 9.162 3450 ---- 9.415B 9.126A 9.126A 9.237 -.175 9.412 3475 ---- ---- 9.376A 9.376A 9.487 -.175 9.662 3500 ---- 9.914B 9.627A 9.627A 9.737 -.175 9.912 11 3525 ---- 10.164B 9.877A 9.877A 9.987 -.175 10.162 3550 ---- ---- 10.127A 10.127A 10.237 -.175 10.412 3575 ---- ---- 10.375A 10.375A 10.487 -.175 10.662 3600 ---- ---- 10.628A 10.628A 10.737 -.175 10.912 4000 ---- ---- 14.633A 14.633A 14.737 -.175 14.912 5000 ---- ---- 24.645A 24.645A 24.737 -.175 24.912 6000 ---- ---- 34.658A 34.658A 34.737 -.175 34.912 7000 ---- ---- 44.670A 44.670A 44.737 -.175 44.912 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 54.683A 54.683A 54.737 -.175 54.912 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 64.695A 64.695A 64.737 -.175 64.912 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 10 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 +.001 .001 12 1475 ---- ---- ---- ---- .002 +.001 .001 2 1500 ---- ---- ---- ---- .002 +.001 .001 20 1525 ---- ---- ---- ---- .003 +.002 .001 2 1550 ---- ---- ---- ---- .003 +.001 .002 3 1575 ---- ---- ---- ---- .003 +.001 .002 4 1600 ---- ---- ---- ---- .003 +.001 .002 104 1625 ---- ---- ---- ---- .004 +.002 .002 8 1650 ---- ---- ---- ---- .004 +.001 .003 17 1675 ---- ---- ---- ---- .004 +.001 .003 10 1700 ---- ---- ---- ---- .005 +.001 .004 1213 1725 ---- ---- ---- ---- .005 +.001 .004 21 1750 ---- ---- ---- ---- .005 +.001 .004 16 1775 ---- ---- ---- ---- .006 +.001 .005 33 1800 ---- ---- ---- ---- .006 UNCH .006 1 37 1825 ---- ---- ---- ---- .007 +.001 .006 16 1835 ---- ---- ---- ---- .007 UNCH .007 6 1840 ---- ---- ---- ---- .007 UNCH .007 1845 ---- ---- ---- ---- .007 UNCH .007 5 1850 ---- ---- ---- ---- .007 UNCH .007 3 16 1855 ---- ---- ---- ---- .007 UNCH .007 2 1860 ---- ---- ---- ---- .007 UNCH .007 1865 ---- ---- ---- ---- .008 UNCH .008 1870 ---- ---- ---- ---- .008 UNCH .008 1 1875 ---- ---- ---- ---- .008 UNCH .008 17 1880 ---- ---- ---- ---- .008 UNCH .008 2 1885 ---- ---- ---- ---- .008 UNCH .008 1890 ---- ---- ---- ---- .008 -.001 .009 1895 ---- ---- ---- ---- .008 -.001 .009 2 1900 ---- ---- ---- ---- .009 UNCH .009 2415 1905 ---- ---- ---- ---- .009 UNCH .009 3 1910 ---- ---- ---- ---- .009 UNCH .009 5 1915 ---- ---- ---- ---- .009 -.001 .010 7 1920 ---- ---- ---- ---- .009 -.001 .010 1 1925 ---- ---- ---- ---- .009 -.001 .010 10 56 1930 ---- ---- ---- ---- .010 UNCH .010 7 1935 ---- ---- ---- ---- .010 -.001 .011 16 1940 ---- ---- ---- ---- .010 -.001 .011 7 1945 ---- ---- ---- ---- .010 -.001 .011 8 1950 ---- ---- ---- ---- .011 UNCH .011 1 67 1955 ---- ---- ---- ---- .011 -.001 .012 3 1960 ---- ---- ---- ---- .011 -.001 .012 5 1965 ---- ---- ---- ---- .011 -.001 .012 11 1970 ---- ---- ---- ---- .012 -.001 .013 2 1975 ---- ---- ---- ---- .012 -.001 .013 76 1980 ---- ---- ---- ---- .012 -.001 .013 10 1985 ---- ---- ---- ---- .012 -.002 .014 14 1990 ---- ---- ---- ---- .013 -.001 .014 3 1995 ---- ---- ---- ---- .013 -.002 .015 15 2000 ---- ---- .013A .013A .013 -.002 .015 11 1124 2005 ---- ---- ---- ---- .014 -.002 .016 10 2010 ---- ---- ---- ---- .014 -.002 .016 2 109 2015 ---- ---- ---- ---- .015 -.002 .017 6 2020 ---- ---- ---- ---- .015 -.002 1 .017 7 2025 ---- ---- .015A .015A .015 -.003 .018 214 2030 ---- ---- ---- ---- .016 -.002 .018 2 132 2035 ---- ---- ---- ---- .016 -.003 .019 8 2040 ---- ---- ---- ---- .017 -.003 .020 13 2045 ---- ---- ---- ---- .017 -.003 .020 3 2050 ---- ---- ---- ---- .018 -.003 .021 114 2055 ---- ---- ---- ---- .019 -.003 .022 4 2060 ---- ---- ---- ---- .019 -.004 .023 4 2065 ---- ---- ---- ---- .020 -.003 .023 6 2070 ---- ---- ---- ---- .021 -.003 .024 12 2075 ---- ---- ---- ---- .021 -.004 .025 1 58 2080 ---- ---- ---- ---- .022 -.004 .026 10 2085 ---- ---- ---- ---- .023 -.004 .027 50 2090 ---- ---- .028A .028A .024 -.005 .029 10 2095 ---- ---- .029A .029A .025 -.005 .030 26 2100 .032 .032 .029A .029A .026 -.005 3 .031 9 1637 2105 ---- ---- .030A .030A .027 -.005 .032 6 2110 ---- ---- .031A .031A .028 -.006 .034 11 2115 ---- ---- .032A .032A .029 -.006 .035 11 2120 ---- ---- .033A .033A .030 -.007 .037 2 12 2125 .029 .029 .029 .029 .031 -.007 1 .038 5 63 2130 ---- ---- .035A .035A .032 -.008 .040 10 2135 ---- ---- .037A .037A .034 -.007 .041 21 2140 ---- ---- .038A .038A .035 -.008 .043 3 2145 ---- ---- .040A .040A .037 -.008 .045 1 2150 .042 .047 .040A .040A .038 -.009 813 .047 7 205 2155 ---- ---- .043A .043A .040 -.009 .049 15 2160 ---- ---- .044A .044A .042 -.010 .052 21 2165 ---- ---- .046A .046A .043 -.011 .054 8 2170 ---- ---- .048A .048A .045 -.011 .056 6 2175 ---- ---- .050A .050A .047 -.012 .059 2 142 2180 .047 .047 .047 .047 .049 -.012 1 .061 4 2185 ---- ---- .054A .054A .051 -.013 .064 14 2190 ---- ---- .056A .056A .054 -.013 .067 8 2195 ---- ---- .058A .058A .056 -.014 .070 1 10 2200 ---- ---- .060A .060A .058 -.015 2 .073 9 1587 2205 .060 .060 .060 .060 .061 -.016 1 .077 2 9 2210 ---- ---- .065A .065A .064 -.016 .080 2 22 2215 ---- ---- .068A .068A .066 -.018 .084 1 3 2220 ---- ---- .070A .070A .069 -.018 .087 1 10 2225 ---- ---- .073A .073A .072 -.019 9 .091 8 110 2230 .082 .082 .077A .077A .076 -.020 1 .096 2 55 2235 ---- ---- .080A .080A .079 -.021 .100 1 20 2240 ---- ---- .083A .083A .082 -.022 .104 6 2245 ---- ---- .086A .086A .086 -.023 .109 5 2250 ---- ---- .089A .089A .090 -.024 1 .114 1 449 2255 ---- ---- .094A .094A .094 -.025 .119 5 2260 .100 .100 .097A .097A .098 -.026 1 .124 1 5 2265 ---- ---- .101A .101A .102 -.027 1 .129 20 2270 .105 .105 .105 .105 .107 -.028 2 .135 4 2275 ---- ---- .109A .109A .111 -.030 2 .141 2 211 2280 ---- ---- .114A .114A .116 -.031 10 .147 10 2285 ---- ---- .119A .119A .121 -.032 .153 2 10 2290 ---- ---- .124A .124A .127 -.033 1 .160 11 2295 ---- ---- .129A .129A .132 -.035 .167 4 2300 ---- ---- .134A .134A .138 -.036 22 .174 180 1867 2305 ---- ---- .140A .140A .144 -.038 .182 4 2310 ---- ---- .145A .145A .150 -.039 .189 1 16 2315 ---- ---- .150A .150A .157 -.040 .197 14 2320 ---- ---- .157A .157A .163 -.042 1 .205 1 8 2325 ---- ---- .162A .162A .170 -.044 13 .214 8 86 2330 ---- ---- .170A .170A .178 -.045 1 .223 4 2335 ---- ---- .177A .177A .185 -.047 .232 12 2340 .232 .232 .184A .184A .193 -.049 2 .242 36 2345 ---- ---- .191A .191A .201 -.051 .252 1 7 2350 .202 .208 .199A .206A .210 -.052 13 .262 34 369 2355 ---- ---- .207A .207A .219 -.053 .272 19 2360 ---- ---- .216A .216A .228 -.055 .283 1 23 2365 ---- ---- .225A .225A .237 -.058 .295 9 2370 ---- ---- .234A .234A .247 -.059 .306 8 2375 .273 .273 .243A .243A .257 -.061 22 .318 29 2380 ---- ---- .253A .253A .268 -.063 .331 1 40 2385 ---- ---- .263A .263A .279 -.065 .344 40 2390 ---- ---- .274A .274A .290 -.067 .357 130 2395 ---- ---- .285A .285A .302 -.069 .371 8 2400 .335 .360 .296A .300A .314 -.071 125 .385 172 929 2405 ---- ---- .307A .307A .327 -.073 .400 9 2410 ---- ---- .320A .320A .340 -.075 .415 5 11 2415 ---- ---- .332A .332A .353 -.077 1 .430 25 2420 ---- ---- .344A .344A .367 -.079 .446 157 2425 .363 .363 .358A .362A .381 -.081 30 .462 14 245 2430 ---- ---- .371A .371A .396 -.083 .479 5 2435 ---- ---- .385A .385A .411 -.085 .496 16 2440 ---- ---- .399A .399A .427 -.087 .514 1 2445 ---- ---- .414A .414A .443 -.090 .533 1 41 2450 .476 .499 .429A .535B .460 -.091 7 .551 28 836 2455 ---- ---- .445A .445A .477 -.094 .571 1 2460 ---- ---- .461A .461A .494 -.096 .590 2 2465 ---- ---- .478A .478A .512 -.099 .611 5 2470 ---- ---- .496A .496A .531 -.100 .631 4 2475 ---- ---- .514A .514A .550 -.103 1 .653 5 130 2480 ---- ---- .533A .533A .569 -.105 .674 7 13 2485 ---- ---- .551A .551A .589 -.107 .696 5 2490 ---- ---- .570A .570A .610 -.109 .719 9 2495 .690 .690 .590A .590A .631 -.111 3 .742 135 2500 .613 .640 .610A .640 .652 -.114 16 .766 84 98 2505 ---- ---- .631A .631A .674 -.116 .790 5 2510 ---- ---- .652A .652A .696 -.119 .815 14 2515 ---- ---- .672A .672A .719 -.121 1 .840 30 2520 ---- ---- .694A .694A .743 -.123 4 .866 1 9 2525 ---- ---- .717A .717A .767 -.125 2 .892 1 35 2530 ---- ---- .740A .740A .791 -.127 1 .918 2 2535 ---- ---- .765A .765A .816 -.129 1 .945 12 2540 ---- ---- .789A .789A .842 -.131 2 .973 1 11 2545 ---- ---- .814A .814A .868 -.133 1 1.001 10 2550 .928 1.017B .839A .900B .894 -.135 9 1.029 9 361 2555 ---- ---- .863A .863A .921 -.137 1 1.058 2 2560 ---- ---- .889A .889A .949 -.139 1.088 5 30 2565 ---- ---- .917A .917A .977 -.140 1.117 33 2570 ---- ---- .944A .944A 1.005 -.143 1.148 1 7 2575 1.001 1.001 .970A 1.042B 1.034 -.144 1 1.178 30 2580 ---- ---- .998A .998A 1.064 -.145 1.209 14 2585 ---- ---- 1.028A 1.028A 1.094 -.147 1.241 3 20 2590 ---- ---- 1.057A 1.057A 1.124 -.149 1.273 6 2595 ---- ---- 1.085A 1.085A 1.155 -.150 1.305 5 2600 ---- ---- 1.115A 1.115A 1.186 -.152 1.338 56 2605 ---- ---- 1.147A 1.147A 1.218 -.153 1.371 2610 ---- ---- 1.176A 1.176A 1.250 -.155 1.405 5 2615 ---- ---- 1.209A 1.209A 1.282 -.157 1.439 8 2620 ---- ---- 1.239A 1.239A 1.315 -.158 1.473 3 58 2625 ---- ---- 1.271A 1.271A 1.349 -.158 1.507 11 2630 ---- ---- 1.305A 1.305A 1.383 -.160 1.543 13 2635 ---- ---- 1.336A 1.336A 1.417 -.161 1.578 4 2650 ---- ---- 1.440A 1.440A 1.522 -.164 1.686 2 11 2675 ---- 1.875B 1.615A 1.615A 1.705 -.168 1.873 3 9 2700 1.901 2.076B 1.800A 1.881A 1.896 -.171 4 2.067 10 18 2725 ---- 2.281B 1.995A 1.995A 2.095 -.174 2.269 11 10 2750 ---- 2.490B 2.195A 2.195A 2.301 -.175 2.476 5 2775 ---- 2.706B 2.400A 2.400A 2.513 -.177 2.690 3 2800 ---- 2.929B 2.610A 2.610A 2.731 -.177 2.908 3 2825 ---- 3.157B 2.830A 2.830A 2.953 -.177 3.130 2 2850 ---- 3.384B 3.052A 3.052A 3.179 -.178 3.357 2 2875 ---- 3.616B 3.276A 3.276A 3.408 -.179 3.587 2900 ---- 3.852B 3.508A 3.508A 3.640 -.179 3.819 2925 ---- 4.088B 3.740A 3.740A 3.875 -.180 4.055 2950 ---- 4.328B 3.976A 3.976A 4.112 -.180 4.292 3 2975 ---- 4.568B 4.212A 4.212A 4.351 -.180 4.531 3000 ---- 4.808B 4.452A 4.452A 4.591 -.181 4.772 3025 ---- 5.052B 4.692A 4.692A 4.833 -.180 5.013 3050 ---- 5.296B 4.932A 4.932A 5.075 -.181 5.256 3075 ---- 5.540B 5.176A 5.176A 5.319 -.180 5.499 3100 ---- 5.744B 5.420A 5.420A 5.564 -.179 5.743 3125 ---- ---- 5.664A 5.664A 5.809 -.179 5.988 3150 ---- ---- 5.977A 5.977A 6.054 -.179 6.233 3175 ---- ---- 6.224A 6.224A 6.301 -.178 6.479 2 3200 ---- ---- 6.471A 6.471A 6.547 -.178 6.725 3225 ---- ---- 6.719A 6.719A 6.794 -.177 6.971 3250 ---- ---- 6.968A 6.968A 7.041 -.177 7.218 3275 ---- ---- 7.216A 7.216A 7.289 -.176 7.465 3300 ---- ---- 7.465A 7.465A 7.536 -.177 7.713 3325 ---- ---- 7.714A 7.714A 7.784 -.176 7.960 3350 ---- ---- 7.963A 7.963A 8.032 -.176 8.208 3375 ---- ---- 8.213A 8.213A 8.280 -.176 8.456 3400 ---- ---- 8.463A 8.463A 8.528 -.176 8.704 3425 ---- ---- 8.713A 8.713A 8.777 -.176 8.953 3450 ---- ---- 8.963A 8.963A 9.025 -.176 9.201 3475 ---- ---- 9.214A 9.214A 9.274 -.176 9.450 3500 ---- ---- 9.470A 9.470A 9.523 -.176 9.699 3525 ---- ---- 9.717A 9.717A 9.772 -.176 9.948 3550 ---- ---- 9.972A 9.972A 10.021 -.176 10.197 3575 ---- ---- 10.224A 10.224A 10.270 -.176 10.446 3600 ---- ---- 10.476A 10.476A 10.519 -.177 10.696 3625 ---- ---- 10.727A 10.727A 10.768 -.177 10.945 3800 ---- ---- 12.521A 12.521A 12.516 -.177 12.693 4000 ---- ---- 14.504A 14.504A 14.516 -.177 14.693 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.516 -.177 74.693 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 10 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 1 1325 ---- ---- ---- ---- .001 -.002 .003 5 1350 ---- ---- ---- ---- .001 -.003 .004 1375 ---- ---- ---- ---- .001 -.003 .004 1400 ---- ---- ---- ---- .001 -.004 .005 106 1425 ---- ---- ---- ---- .001 -.004 .005 1450 ---- ---- ---- ---- .002 -.004 .006 1475 ---- ---- ---- ---- .002 -.004 .006 1500 ---- ---- ---- ---- .002 -.005 .007 36 1525 ---- ---- ---- ---- .003 -.005 .008 6 1550 ---- ---- ---- ---- .004 -.004 .008 8 1575 ---- ---- ---- ---- .004 -.005 .009 7 1600 ---- ---- ---- ---- .005 -.005 .010 65 1625 ---- ---- ---- ---- .006 -.005 .011 64 1650 ---- ---- ---- ---- .007 -.005 .012 60 1675 ---- ---- ---- ---- .008 -.005 .013 174 1700 ---- ---- ---- ---- .009 -.005 .014 1 164 1725 ---- ---- ---- ---- .011 -.005 .016 11 1750 ---- ---- ---- ---- .013 -.004 .017 249 1775 ---- ---- ---- ---- .015 -.004 .019 24 1800 ---- ---- ---- ---- .017 -.004 .021 1 742 1825 ---- ---- ---- ---- .020 -.004 .024 35 1850 ---- ---- ---- ---- .023 -.004 .027 163 1875 ---- ---- ---- ---- .027 -.003 .030 15 1900 ---- ---- .034A .034A .031 -.004 .035 132 1925 ---- ---- .038A .038A .036 -.004 .040 25 1950 .037 .037 .037 .037 .041 -.004 1 .045 42 1975 ---- ---- .049A .049A .048 -.005 .053 12 2000 ---- ---- .055A .055A .055 -.006 .061 1 1399 2025 ---- ---- .064A .064A .064 -.007 .071 1 19 2050 ---- ---- .074A .074A .074 -.009 .083 12 144 2075 .094 .094 .080 .080 .085 -.012 2 .097 17 2100 ---- ---- .097A .097A .099 -.015 1 .114 1 229 2125 ---- ---- .113A .113A .115 -.018 .133 10 53 2150 .128 .128 .128 .128 .133 -.023 10 .156 7 158 2160 ---- ---- .139A .139A .142 -.024 .166 6 2165 ---- ---- .143A .143A .146 -.026 .172 5 2170 ---- ---- .148A .148A .151 -.026 .177 7 2175 ---- ---- .152A .152A .155 -.028 1 .183 16 2180 ---- ---- .157A .157A .160 -.029 .189 1 2185 ---- ---- .162A .162A .165 -.030 .195 2 2190 ---- ---- .167A .167A .170 -.031 .201 11 2195 ---- ---- .172A .172A .175 -.032 .207 4 2200 .175 .175 .175 .175 .181 -.033 1 .214 4 1445 2205 ---- ---- .183A .183A .186 -.035 .221 2 2210 ---- ---- .188A .188A .192 -.036 .228 1 2215 ---- ---- .194A .194A .198 -.037 .235 2220 ---- ---- .200A .200A .204 -.038 .242 2225 ---- ---- .206A .206A .211 -.039 9 .250 9 111 2230 ---- ---- .212A .212A .217 -.041 .258 1 2235 ---- ---- .219A .219A .224 -.042 .266 1 2 2240 ---- ---- .225A .225A .231 -.043 .274 75 2245 ---- ---- .232A .232A .238 -.044 .282 4 2250 .244 .244 .239A .239A .245 -.046 15 .291 38 154 2255 ---- ---- .247A .247A .253 -.047 .300 1 9 2260 ---- ---- .254A .254A .261 -.048 .309 2265 ---- ---- .261A .261A .269 -.049 .318 2270 ---- ---- .269A .269A .277 -.051 .328 2275 ---- ---- .277A .277A .285 -.053 .338 8 57 2280 ---- ---- .286A .286A .294 -.054 .348 6 2285 ---- ---- .294A .294A .303 -.055 .358 2290 ---- ---- .303A .303A .312 -.057 .369 2295 ---- ---- .312A .312A .322 -.058 .380 3 2300 ---- ---- .321A .321A .331 -.060 .391 22 1162 2305 ---- ---- .330A .330A .341 -.061 .402 2 2310 ---- ---- .340A .340A .352 -.062 .414 2315 .362 .362 .350A .350A .362 -.064 5 .426 1 2 2320 ---- ---- .360A .360A .373 -.065 .438 2325 ---- ---- .372A .372A .384 -.067 10 .451 6 36 2330 ---- ---- .383A .383A .395 -.069 .464 8 2335 ---- ---- .394A .394A .407 -.070 .477 1 2340 ---- ---- .405A .405A .419 -.071 .490 1 2345 ---- ---- .416A .416A .431 -.073 2 .504 2 2350 .467 .467 .429A .429A .444 -.074 9 .518 7 80 2355 ---- ---- .440A .440A .457 -.075 .532 6 2360 ---- ---- .453A .453A .470 -.077 .547 2 2365 ---- ---- .466A .466A .483 -.079 .562 2 2370 ---- ---- .478A .478A .497 -.080 .577 5 2375 ---- ---- .492A .492A .511 -.082 .593 9 2380 ---- ---- .507A .507A .526 -.083 .609 5 2385 ---- ---- .520A .520A .540 -.085 .625 2390 ---- ---- .535A .535A .555 -.087 2 .642 2395 ---- ---- .549A .549A .571 -.088 .659 1 2400 .615 .615 .564A .565A .587 -.090 7 .677 20 140 2405 ---- ---- .580A .580A .603 -.092 .695 3 2410 ---- ---- .595A .595A .619 -.094 .713 1 2415 ---- ---- .611A .611A .636 -.096 .732 5 2420 .660 .660 .627A .649A .654 -.097 1 .751 2 6 2425 ---- ---- .645A .645A .672 -.099 5 .771 57 2430 ---- ---- .662A .662A .690 -.100 .790 3 2435 ---- ---- .679A .679A .709 -.101 .810 6 2440 ---- ---- .697A .697A .728 -.103 .831 9 2445 ---- ---- .715A .715A .747 -.105 .852 7 2450 ---- ---- .734A .734A .767 -.106 .873 2 152 2455 ---- ---- .753A .753A .787 -.108 .895 1 2460 ---- ---- .772A .772A .808 -.108 .916 2 2465 ---- ---- .792A .792A .829 -.110 .939 1 2470 .838 .838 .812A .836A .850 -.111 5 .961 1 2475 .847 .847 .832A .838A .871 -.113 5 .984 71 2480 ---- ---- .853A .853A .893 -.115 1.008 2 2485 .900 .900 .874A .918B .915 -.116 4 1.031 1 2490 ---- ---- .896A .896A .938 -.118 1.056 2495 .945 .945 .918A .964B .961 -.119 4 1.080 5 2500 ---- ---- .940A .940A .984 -.121 1.105 29 351 2505 ---- ---- .963A .963A 1.008 -.122 1.130 4 2510 ---- ---- .986A .986A 1.032 -.124 1.156 2 2515 ---- ---- 1.009A 1.009A 1.056 -.126 1.182 1 4 2520 1.160 1.160 1.031A 1.067A 1.081 -.127 8 1.208 5 2525 ---- ---- 1.058A 1.058A 1.106 -.129 1.235 4 129 2530 1.112 1.112 1.081A 1.138B 1.132 -.130 8 1.262 18 31 2535 ---- ---- 1.106A 1.106A 1.158 -.132 1.290 11 2540 ---- ---- 1.133A 1.133A 1.184 -.134 1.318 1 2545 1.197 1.197 1.159A 1.219B 1.211 -.135 3 1.346 2550 1.213 1.234 1.185A 1.246B 1.238 -.137 4 1.375 3 306 2555 1.241 1.241 1.210A 1.274B 1.265 -.139 1 1.404 2560 ---- ---- 1.237A 1.237A 1.293 -.141 1.434 4 2565 ---- ---- 1.266A 1.266A 1.322 -.141 1.463 85 2570 1.324 1.324 1.292A 1.358B 1.350 -.143 3 1.493 2 1 2575 ---- ---- 1.320A 1.320A 1.379 -.145 1.524 9 10 2580 1.376 1.376 1.350A 1.364A 1.409 -.146 1 1.555 8 2585 ---- ---- 1.377A 1.377A 1.439 -.147 1.586 2590 1.438 1.438 1.406A 1.424A 1.469 -.148 4 1.617 2595 1.468 1.468 1.437A 1.454A 1.499 -.150 3 1.649 2600 ---- ---- 1.467A 1.467A 1.530 -.151 1.681 3 73 2605 ---- ---- 1.497A 1.497A 1.561 -.153 1.714 3 2610 1.584 1.584 1.526A 1.566A 1.593 -.153 2 1.746 2 2615 ---- ---- 1.558A 1.558A 1.625 -.154 1.779 2620 ---- ---- 1.589A 1.589A 1.657 -.156 1.813 2 2625 ---- ---- 1.619A 1.619A 1.689 -.157 1.846 18 2630 1.681 1.681 1.652A 1.733B 1.722 -.158 1 1.880 2635 1.737 1.737 1.684A 1.767B 1.755 -.159 1 1.914 2650 ---- ---- 1.782A 1.782A 1.857 -.161 2.018 4 2675 2.014 2.014 1.951A 1.973A 2.031 -.166 1 2.197 3 2700 2.193 2.193 2.130A 2.223B 2.213 -.168 3 2.381 1 7 2725 2.362 2.362 2.310A 2.411B 2.400 -.171 2 2.571 1 2750 2.560 2.560 2.502A 2.600B 2.593 -.174 2 2.767 3 3 2775 ---- 2.971B 2.694A 2.694A 2.791 -.176 2.967 3 2800 ---- 3.174B 2.892A 2.892A 2.994 -.178 3.172 6 2825 ---- 3.385B 3.095A 3.095A 3.201 -.179 3.380 5 2850 ---- 3.601B 3.305A 3.305A 3.412 -.181 3.593 4 2875 ---- 3.817B 3.515A 3.515A 3.626 -.182 3.808 1 2900 ---- 4.041B 3.730A 3.730A 3.844 -.183 4.027 2925 ---- 4.261B 3.945A 3.945A 4.065 -.184 4.249 1 4 2950 ---- 4.491B 4.165A 4.165A 4.289 -.184 4.473 1 2 2975 ---- 4.715B 4.390A 4.390A 4.515 -.184 4.699 2 3000 ---- 4.945B 4.615A 4.615A 4.743 -.184 4.927 179 3025 ---- 5.181B 4.845A 4.845A 4.973 -.185 5.158 3050 ---- 5.410B 5.075A 5.075A 5.205 -.185 5.390 1 2 3075 ---- 5.645B 5.305A 5.305A 5.438 -.185 5.623 1 3100 ---- 5.885B 5.540A 5.540A 5.674 -.184 5.858 5 3125 ---- 6.120B 5.775A 5.775A 5.910 -.184 6.094 1 3150 ---- 6.360B 6.010A 6.010A 6.148 -.184 6.332 3 3175 ---- 6.600B 6.245A 6.245A 6.386 -.184 6.570 2 3 3200 ---- 6.840B 6.485A 6.485A 6.626 -.183 6.809 1 3225 ---- 7.084B 6.725A 6.725A 6.867 -.183 7.050 2 3250 ---- 7.324B 6.970A 6.970A 7.108 -.183 7.291 3275 ---- 7.568B 7.208A 7.208A 7.351 -.182 7.533 3300 ---- 7.812B 7.448A 7.448A 7.593 -.182 7.775 3325 ---- 8.056B 7.692A 7.692A 7.837 -.181 8.018 3350 ---- 8.300B 7.936A 7.936A 8.081 -.181 8.262 3375 ---- 8.544B 8.180A 8.180A 8.325 -.181 8.506 3400 ---- ---- 8.424A 8.424A 8.570 -.181 8.751 1 3425 ---- ---- 8.668A 8.668A 8.816 -.180 8.996 1 3450 ---- ---- 9.075A 9.075A 9.062 -.179 9.241 3475 ---- ---- 9.361A 9.361A 9.308 -.179 9.487 1 3500 ---- ---- 9.611A 9.611A 9.554 -.179 9.733 1 3525 ---- ---- 9.860A 9.860A 9.801 -.179 9.980 2 3550 ---- ---- 10.110A 10.110A 10.048 -.178 10.226 1 3575 ---- ---- 10.361A 10.361A 10.295 -.178 10.473 2 3600 ---- ---- 10.612A 10.612A 10.542 -.179 10.721 3 3625 ---- ---- 10.863A 10.863A 10.790 -.178 10.968 2 3650 ---- ---- 11.115A 11.115A 11.037 -.179 11.216 5 3675 ---- ---- 11.367A 11.367A 11.285 -.178 11.463 3 3700 ---- ---- 11.619A 11.619A 11.533 -.178 11.711 5 3725 ---- ---- 11.871A 11.871A 11.781 -.178 11.959 2 3750 ---- ---- 12.123A 12.123A 12.030 -.178 12.208 3775 ---- ---- 12.376A 12.376A 12.278 -.178 12.456 3800 ---- ---- 12.629A 12.629A 12.527 -.177 12.704 3825 ---- ---- 12.882A 12.882A 12.775 -.178 12.953 3850 ---- ---- 13.135A 13.135A 13.024 -.178 13.202 3875 ---- ---- 13.394A 13.394A 13.273 -.178 13.451 3900 ---- ---- 13.643A 13.643A 13.522 -.177 13.699 3925 ---- ---- 13.897A 13.897A 13.771 -.177 13.948 3950 ---- ---- 14.151A 14.151A 14.020 -.178 14.198 3975 ---- ---- 14.409A 14.409A 14.269 -.178 14.447 4000 ---- ---- 14.663A 14.663A 14.519 -.177 14.696 4025 ---- ---- 14.918A 14.918A 14.768 -.177 14.945 4050 ---- ---- 15.172A 15.172A 15.018 -.177 15.195 4075 ---- ---- ---- ---- 15.267 -.177 15.444 4500 ---- ---- ---- ---- 19.516 -.177 19.693 5000 ---- ---- ---- ---- 24.516 -.177 24.693 6000 ---- ---- ---- ---- 34.516 -.177 34.693 7000 ---- ---- ---- ---- 44.516 -.177 44.693 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.516 -.177 54.693 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.516 -.177 64.693 925 ---- ---- ---- ---- .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 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 -.001 .004 2 1325 ---- ---- ---- ---- .004 UNCH .004 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .005 UNCH .005 1400 ---- ---- ---- ---- .006 UNCH .006 1425 ---- ---- ---- ---- .007 UNCH .007 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .009 -.001 .010 1 1525 ---- ---- ---- ---- .010 -.001 .011 7 1550 ---- ---- ---- ---- .012 -.001 .013 1 1575 ---- ---- ---- ---- .013 -.001 .014 1600 ---- ---- ---- ---- .014 -.002 .016 1 1625 ---- ---- ---- ---- .016 -.002 .018 1650 ---- ---- ---- ---- .018 -.002 .020 4 1675 ---- ---- ---- ---- .020 -.002 .022 6 1700 ---- ---- ---- ---- .022 -.002 .024 2 1725 ---- ---- ---- ---- .025 -.002 .027 1750 ---- ---- ---- ---- .028 -.003 .031 23 1775 ---- ---- ---- ---- .031 -.004 .035 5 1800 ---- ---- ---- ---- .035 -.004 .039 12 1825 ---- ---- ---- ---- .039 -.005 .044 1850 ---- ---- .049A .049A .044 -.006 .050 6 1875 ---- ---- .055A .055A .050 -.007 .057 1900 ---- ---- .061A .061A .057 -.008 .065 133 1925 ---- ---- .069A .069A .064 -.010 .074 4 1950 ---- ---- .078A .078A .073 -.011 .084 2 1975 ---- ---- .088A .088A .083 -.013 .096 2000 .110 .110 .100A .100A .095 -.015 1 .110 4 2025 ---- ---- .113A .113A .109 -.017 .126 2050 ---- ---- .129A .129A .124 -.020 .144 1 5 2075 ---- ---- .146A .146A .142 -.022 .164 4 2100 ---- ---- .166A .166A .162 -.026 .188 8 2125 ---- ---- .189A .189A .185 -.029 .214 4 2150 ---- ---- .214A .214A .211 -.033 .244 2175 ---- ---- .243A .243A .241 -.037 .278 2 2200 ---- ---- .270A .270A .275 -.041 .316 35 2225 ---- ---- .308A .308A .313 -.046 .359 2 2250 ---- ---- .350A .350A .355 -.052 .407 4 2275 .398 .398 .398 .399B .403 -.058 2 .461 1 2300 ---- ---- .451A .451A .457 -.064 .521 2325 ---- ---- .508A .508A .516 -.071 .587 1 2350 ---- ---- .572A .572A .583 -.077 .660 4 2375 ---- ---- .642A .642A .656 -.085 .741 10 2400 .732 .732 .720A .737B .737 -.092 2 .829 20 2425 ---- ---- .805A .805A .826 -.099 .925 2450 ---- ---- .898A .898A .923 -.106 1.029 2475 1.022 1.022 .999A 1.020A 1.028 -.113 2 1.141 3 2500 ---- ---- 1.108A 1.108A 1.142 -.119 1.261 150 2525 ---- ---- 1.225A 1.225A 1.263 -.126 1.389 40 2550 1.380 1.380 1.350A 1.380 1.393 -.131 1 1.524 100 2575 ---- ---- 1.481A 1.481A 1.530 -.137 1.667 13 2600 ---- ---- 1.623A 1.623A 1.675 -.142 1.817 6 2625 ---- ---- 1.771A 1.771A 1.827 -.147 1.974 5 2650 ---- ---- 1.925A 1.925A 1.986 -.152 2.138 3 2675 ---- ---- 2.086A 2.086A 2.151 -.156 2.307 2 2700 ---- ---- 2.253A 2.253A 2.323 -.159 2.482 2 2725 ---- ---- 2.426A 2.426A 2.500 -.163 2.663 2 2750 ---- ---- 2.604A 2.604A 2.682 -.166 2.848 2775 ---- ---- 2.790A 2.790A 2.869 -.169 3.038 2800 ---- ---- 2.975A 2.975A 3.060 -.172 3.232 1 2825 ---- ---- 3.170A 3.170A 3.256 -.174 3.430 2850 ---- ---- 3.366A 3.366A 3.456 -.175 3.631 2875 ---- ---- 3.564A 3.564A 3.659 -.177 3.836 2900 ---- ---- 3.768A 3.768A 3.865 -.179 4.044 2925 ---- 4.256B 3.972A 3.972A 4.075 -.180 4.255 2950 ---- 4.471B 4.182A 4.182A 4.287 -.181 4.468 2975 ---- 4.688B 4.392A 4.392A 4.502 -.182 4.684 3000 ---- 4.908B 4.608A 4.608A 4.719 -.183 4.902 3025 ---- 5.131B 4.824A 4.824A 4.939 -.183 5.122 3050 ---- 5.353B 5.046A 5.046A 5.161 -.184 5.345 3075 ---- 5.581B 5.268A 5.268A 5.384 -.185 5.569 3100 ---- 5.809B 5.490A 5.490A 5.610 -.184 5.794 3125 ---- 6.037B 5.718A 5.718A 5.837 -.185 6.022 3150 ---- 6.265B 5.945A 5.945A 6.066 -.185 6.251 3175 ---- 6.499B 6.174A 6.174A 6.296 -.185 6.481 3200 ---- 6.733B 6.402A 6.402A 6.527 -.186 6.713 3 3225 ---- 6.966B 6.636A 6.636A 6.760 -.185 6.945 3250 ---- 7.200B 6.869A 6.869A 6.994 -.186 7.180 3275 ---- 7.436B 7.103A 7.103A 7.230 -.185 7.415 3300 ---- 7.675B 7.338A 7.338A 7.466 -.185 7.651 3325 ---- 7.915B 7.572A 7.572A 7.703 -.185 7.888 3350 ---- 8.151B 7.810A 7.810A 7.941 -.185 8.126 3375 ---- 8.391B 8.045A 8.045A 8.180 -.185 8.365 3400 ---- 8.632B 8.285A 8.285A 8.420 -.184 8.604 3425 ---- 8.875B 8.525A 8.525A 8.660 -.184 8.844 3450 ---- 9.115B 8.765A 8.765A 8.901 -.184 9.085 3475 ---- 9.360B 9.005A 9.005A 9.142 -.184 9.326 3500 ---- 9.600B 9.250A 9.250A 9.385 -.183 9.568 3525 ---- 9.845B 9.490A 9.490A 9.627 -.184 9.811 3550 ---- 10.090B 9.735A 9.735A 9.870 -.184 10.054 3575 ---- 10.335B 9.975A 9.975A 10.114 -.183 10.297 3600 10.452 10.580B 10.220A 10.220A 10.358 -.183 1 10.541 3625 ---- 10.825B 10.465A 10.465A 10.602 -.183 10.785 2 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.297 -.177 74.474 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 -.001 .005 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .006 UNCH .006 1325 ---- ---- ---- ---- .006 -.001 .007 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.001 .010 300 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .012 -.001 .013 250 1475 ---- ---- ---- ---- .014 -.001 .015 1500 ---- ---- ---- ---- .016 -.001 .017 244 1525 ---- ---- ---- ---- .018 -.001 .019 1550 ---- ---- ---- ---- .020 -.002 .022 5 1575 ---- ---- ---- ---- .022 -.002 .024 1 1600 ---- ---- ---- ---- .025 -.002 .027 1625 ---- ---- ---- ---- .028 -.003 .031 1 1650 ---- ---- ---- ---- .031 -.003 .034 100 1675 ---- ---- ---- ---- .035 -.003 .038 1 1700 ---- ---- ---- ---- .039 -.004 .043 5 1725 ---- ---- ---- ---- .044 -.005 .049 1750 ---- ---- .054A .054A .049 -.006 .055 301 1775 ---- ---- .061A .061A .055 -.007 .062 5 1800 ---- ---- .068A .068A .062 -.007 .069 148 1825 ---- ---- .076A .076A .070 -.008 .078 19 1850 ---- ---- .085A .085A .078 -.011 .089 188 1875 ---- ---- .095A .095A .088 -.012 .100 127 1900 ---- ---- .106A .106A .100 -.013 .113 1 449 1925 ---- ---- .118A .118A .113 -.015 .128 7 1950 ---- ---- .132A .132A .127 -.017 .144 15 1975 ---- ---- .148A .148A .143 -.020 .163 5 2000 ---- ---- .167A .167A .162 -.022 .184 1 467 2025 ---- ---- .187A .187A .182 -.025 .207 1 2050 ---- ---- .210A .210A .205 -.028 .233 39 2075 ---- ---- .235A .235A .231 -.031 .262 5 2100 .271 .271 .254 .254 .260 -.034 3 .294 1 141 2125 ---- ---- .294A .294A .292 -.037 .329 72 2150 .321 .322 .321 .322 .327 -.041 15 .368 228 2175 .361 .361 .361 .361 .367 -.045 2 .412 18 2200 ---- ---- .408A .408A .411 -.049 .460 5 251 2225 ---- ---- .456A .456A .459 -.054 .513 11 2250 ---- ---- .508A .508A .512 -.060 .572 68 2275 ---- ---- .566A .566A .571 -.065 .636 21 2300 .629 .629 .625 .631B .635 -.071 5 .706 7 26 2325 ---- ---- .697A .697A .706 -.077 .783 2350 ---- ---- .772A .772A .783 -.083 .866 1 2375 ---- ---- .853A .853A .866 -.090 .956 3 2400 ---- ---- .941A .941A .957 -.096 1.053 10 2425 ---- ---- 1.035A 1.035A 1.054 -.103 1.157 8 2450 ---- ---- 1.137A 1.137A 1.160 -.108 1.268 111 2475 ---- ---- 1.245A 1.245A 1.272 -.114 1.386 2500 ---- ---- 1.361A 1.361A 1.392 -.119 1.511 250 2525 ---- ---- 1.484A 1.484A 1.518 -.124 1.642 5 2550 ---- ---- 1.613A 1.613A 1.652 -.129 1.781 200 2575 ---- ---- 1.749A 1.749A 1.792 -.134 1.926 2600 ---- ---- 1.890A 1.890A 1.938 -.138 2.076 5 400 2625 ---- ---- 2.039A 2.039A 2.091 -.142 2.233 1 2650 ---- ---- 2.193A 2.193A 2.249 -.146 2.395 1 2675 ---- ---- 2.352A 2.352A 2.413 -.150 2.563 21 2700 ---- ---- 2.519A 2.519A 2.582 -.154 2.736 10 2725 ---- ---- 2.688A 2.688A 2.756 -.157 2.913 2750 ---- ---- 2.863A 2.863A 2.934 -.161 3.095 4 2775 ---- ---- 3.044A 3.044A 3.117 -.164 3.281 2800 ---- ---- 3.227A 3.227A 3.304 -.166 3.470 15 2825 ---- ---- 3.414A 3.414A 3.495 -.168 3.663 2850 ---- ---- 3.605A 3.605A 3.689 -.171 3.860 1 2875 ---- ---- 3.801A 3.801A 3.886 -.173 4.059 2900 ---- ---- 3.998A 3.998A 4.087 -.175 4.262 2925 ---- ---- 4.200A 4.200A 4.290 -.177 4.467 2950 ---- ---- 4.403A 4.403A 4.496 -.178 4.674 2975 ---- ---- 4.611A 4.611A 4.705 -.179 4.884 3000 ---- ---- 4.816A 4.816A 4.916 -.181 5.097 33 3025 ---- ---- 5.026A 5.026A 5.129 -.182 5.311 3050 ---- ---- 5.243A 5.243A 5.344 -.183 5.527 2 2 3075 ---- 5.747B 5.459A 5.459A 5.562 -.183 5.745 2 2 3100 ---- 5.967B 5.676A 5.676A 5.781 -.183 5.964 3125 ---- 6.190B 5.894A 5.894A 6.002 -.183 6.185 3150 ---- 6.414B 6.111A 6.111A 6.224 -.184 6.408 3175 ---- 6.639B 6.335A 6.335A 6.448 -.184 6.632 3200 ---- 6.868B 6.559A 6.559A 6.673 -.184 6.857 7 3225 ---- 7.095B 6.783A 6.783A 6.900 -.184 7.084 3250 ---- 7.327B 7.013A 7.013A 7.128 -.184 7.312 17 3275 ---- 7.555B 7.236A 7.236A 7.358 -.183 7.541 3300 ---- 7.789B 7.464A 7.464A 7.588 -.183 5 7.771 3325 ---- 8.019B 7.698A 7.698A 7.819 -.184 8.003 3350 ---- 8.253B 7.926A 7.926A 8.052 -.183 8.235 3375 ---- 8.487B 8.160A 8.160A 8.285 -.183 8.468 3400 ---- 8.724B 8.394A 8.394A 8.519 -.184 8.703 3425 ---- 8.958B 8.628A 8.628A 8.755 -.183 8.938 3450 ---- 9.198B 8.862A 8.862A 8.991 -.183 9.174 3475 ---- 9.433B 9.101A 9.101A 9.227 -.183 9.410 3500 ---- 9.672B 9.336A 9.336A 9.465 -.183 9.648 3 3525 ---- 9.912B 9.576A 9.576A 9.703 -.183 9.886 3550 ---- 10.152B 9.814A 9.814A 9.942 -.183 10.125 3575 ---- 10.392B 10.050A 10.050A 10.181 -.183 10.364 3600 ---- 10.632B 10.290A 10.290A 10.421 -.183 10.604 3625 ---- 10.874B 10.530A 10.530A 10.662 -.182 10.844 4000 ---- ---- ---- ---- 14.324 -.180 14.504 2 4500 ---- ---- ---- ---- 19.297 -.177 19.474 5000 ---- ---- ---- ---- 24.297 -.177 24.474 6000 ---- ---- ---- ---- 34.297 -.177 34.474 7000 ---- ---- ---- ---- 44.297 -.177 44.474 8000 ---- ---- ---- ---- 54.297 -.177 54.474 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.297 -.177 64.474 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .014 -.001 .015 1425 ---- ---- ---- ---- .016 -.001 .017 1450 ---- ---- ---- ---- .018 -.001 .019 1475 ---- ---- ---- ---- .020 -.002 .022 1500 ---- ---- ---- ---- .023 -.002 .025 1525 ---- ---- ---- ---- .026 -.002 .028 1550 ---- ---- ---- ---- .030 -.002 .032 1575 ---- ---- ---- ---- .033 -.003 .036 1600 ---- ---- ---- ---- .037 -.004 .041 1625 ---- ---- ---- ---- .042 -.004 .046 1650 ---- ---- ---- ---- .047 -.004 .051 1675 ---- ---- ---- ---- .052 -.005 .057 1700 ---- ---- ---- ---- .059 -.005 .064 1725 ---- ---- ---- ---- .065 -.007 .072 1750 ---- ---- ---- ---- .073 -.007 .080 1775 ---- ---- .088A .088A .081 -.009 .090 1800 ---- ---- .098A .098A .090 -.010 .100 1 1825 ---- ---- .108A .108A .100 -.011 .111 1850 ---- ---- .120A .120A .111 -.013 .124 1875 ---- ---- .132A .132A .124 -.014 .138 1900 ---- ---- .145A .145A .138 -.016 .154 1925 ---- ---- .161A .161A .154 -.018 .172 1950 ---- ---- .178A .178A .171 -.020 .191 1975 ---- ---- .198A .198A .190 -.023 .213 2000 ---- ---- .219A .219A .212 -.025 .237 2 2025 ---- ---- .243A .243A .236 -.027 .263 2050 ---- ---- .270A .270A .262 -.031 .293 2075 ---- ---- .299A .299A .292 -.033 .325 2100 ---- ---- .331A .331A .324 -.037 .361 2 2125 ---- ---- .366A .366A .360 -.040 .400 2150 ---- ---- .405A .405A .399 -.044 .443 2175 ---- ---- .448A .448A .442 -.049 .491 17 2200 ---- ---- .494A .494A .490 -.052 .542 2225 ---- ---- .545A .545A .541 -.058 .599 50 2250 ---- ---- .600A .600A .598 -.062 .660 2275 ---- ---- .660A .660A .659 -.067 .726 2300 ---- ---- .725A .725A .726 -.072 .798 2325 ---- ---- .795A .795A .798 -.077 .875 2350 ---- ---- .871A .871A .876 -.082 .958 2375 ---- ---- .952A .952A .960 -.087 1.047 2400 ---- ---- 1.039A 1.039A 1.050 -.092 1.142 2425 ---- ---- 1.137A 1.137A 1.145 -.099 1.244 2450 ---- ---- 1.236A 1.236A 1.248 -.103 1.351 2475 ---- ---- 1.341A 1.341A 1.356 -.109 1.465 2500 ---- ---- 1.453A 1.453A 1.471 -.113 1.584 2525 ---- ---- 1.571A 1.571A 1.591 -.119 1.710 1 2550 ---- ---- 1.694A 1.694A 1.718 -.124 1.842 2575 ---- ---- 1.824A 1.824A 1.851 -.129 1.980 2600 ---- ---- 1.959A 1.959A 1.990 -.134 2.124 2625 ---- ---- 2.100A 2.100A 2.135 -.138 2.273 2650 ---- ---- 2.247A 2.247A 2.285 -.143 2.428 2675 ---- ---- 2.399A 2.399A 2.440 -.148 2.588 2700 ---- ---- 2.556A 2.556A 2.601 -.152 2.753 2725 ---- ---- 2.717A 2.717A 2.766 -.156 2.922 2750 ---- ---- 2.885A 2.885A 2.936 -.160 3.096 2775 ---- ---- 3.057A 3.057A 3.111 -.162 3.273 2800 ---- ---- 3.232A 3.232A 3.290 -.165 3.455 2825 ---- ---- 3.410A 3.410A 3.472 -.168 3.640 2850 ---- ---- 3.595A 3.595A 3.658 -.170 3.828 2875 ---- ---- 3.782A 3.782A 3.848 -.172 4.020 2900 ---- ---- 3.970A 3.970A 4.041 -.174 4.215 2925 ---- ---- 4.165A 4.165A 4.237 -.175 4.412 2950 ---- ---- 4.360A 4.360A 4.436 -.176 4.612 2975 ---- ---- 4.560A 4.560A 4.637 -.177 4.814 3000 ---- ---- 4.760A 4.760A 4.841 -.178 5.019 3025 ---- ---- 4.966A 4.966A 5.047 -.179 5.226 3050 ---- ---- 5.170A 5.170A 5.255 -.180 5.435 3075 ---- ---- 5.380A 5.380A 5.466 -.180 5.646 3100 ---- ---- 5.590A 5.590A 5.678 -.181 5.859 3125 ---- ---- 5.800A 5.800A 5.892 -.182 6.074 3150 ---- ---- 6.016A 6.016A 6.108 -.182 6.290 3175 ---- ---- 6.230A 6.230A 6.325 -.183 6.508 3200 ---- ---- 6.449A 6.449A 6.544 -.183 6.727 3225 ---- ---- 6.668A 6.668A 6.764 -.184 6.948 3250 ---- ---- 6.888A 6.888A 6.986 -.184 7.170 3275 ---- ---- 7.110A 7.110A 7.209 -.185 7.394 3300 ---- ---- 7.330A 7.330A 7.433 -.185 7.618 3325 ---- ---- 7.557A 7.557A 7.659 -.185 7.844 3350 ---- 8.074B 7.780A 7.780A 7.885 -.186 8.071 3375 ---- 8.300B 8.009A 8.009A 8.113 -.186 8.299 3400 ---- 8.533B 8.235A 8.235A 8.342 -.186 8.528 3425 ---- 8.761B 8.466A 8.466A 8.572 -.186 8.758 1 3450 ---- 8.994B 8.694A 8.694A 8.802 -.187 8.989 3475 ---- 9.227B 8.927A 8.927A 9.034 -.187 9.221 3500 ---- 9.460B 9.158A 9.158A 9.267 -.187 9.454 1 3525 ---- 9.695B 9.387A 9.387A 9.500 -.188 9.688 3550 ---- 9.930B 9.621A 9.621A 9.735 -.187 9.922 3575 ---- 10.165B 9.855A 9.855A 9.970 -.187 10.157 1 3600 ---- 10.404B 10.089A 10.089A 10.205 -.188 10.393 3625 ---- 10.639B 10.328A 10.328A 10.442 -.188 10.630 3650 ---- 10.881B 10.564A 10.564A 10.679 -.188 10.867 3675 ---- 11.116B 10.800A 10.800A 10.917 -.188 11.105 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1 10000 ---- ---- ---- ---- 73.980 -.181 74.161 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .014 -.001 .015 1 1225 ---- ---- ---- ---- .016 -.001 .017 400 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .020 -.001 .021 1300 ---- ---- ---- ---- .022 -.002 .024 1325 ---- ---- ---- ---- .025 -.002 .027 1350 ---- ---- ---- ---- .028 -.002 .030 1 1375 ---- ---- ---- ---- .031 -.003 .034 201 1400 ---- ---- ---- ---- .035 -.002 .037 1 1425 ---- ---- ---- ---- .038 -.003 .041 1450 ---- ---- ---- ---- .042 -.004 .046 200 1475 ---- ---- ---- ---- .047 -.004 .051 1500 ---- ---- ---- ---- .052 -.004 .056 2 1525 ---- ---- ---- ---- .057 -.005 .062 1550 ---- ---- ---- ---- .063 -.005 .068 2 1575 ---- ---- ---- ---- .069 -.006 .075 1600 ---- ---- ---- ---- .077 -.006 .083 134 1625 ---- ---- ---- ---- .084 -.008 .092 1650 ---- ---- ---- ---- .093 -.008 .101 8 1675 ---- ---- ---- ---- .103 -.009 .112 1 1700 ---- ---- ---- ---- .113 -.010 .123 4 1725 ---- ---- ---- ---- .125 -.011 .136 1750 ---- ---- .149A .149A .138 -.012 .150 4 1775 ---- ---- .163A .163A .152 -.014 .166 10 1800 ---- ---- .178A .178A .167 -.016 .183 228 1825 ---- ---- .195A .195A .185 -.017 .202 6 1850 ---- ---- .214A .214A .203 -.020 .223 100 1875 ---- ---- .234A .234A .224 -.021 .245 9 1900 ---- ---- .257A .257A .247 -.023 .270 67 1925 ---- ---- .282A .282A .272 -.025 .297 124 1950 ---- ---- .309A .309A .299 -.028 .327 29 1975 ---- ---- .338A .338A .328 -.031 .359 1 2000 ---- ---- .369A .369A .360 -.033 .393 138 2025 ---- ---- .404A .404A .395 -.036 .431 10 2050 ---- ---- .441A .441A .433 -.039 .472 17 2075 ---- ---- .481A .481A .473 -.043 .516 2100 ---- ---- .525A .525A .518 -.046 .564 154 2125 ---- ---- .572A .572A .566 -.050 .616 111 2150 ---- ---- .623A .623A .617 -.055 .672 1 1 2175 ---- ---- .678A .678A .673 -.058 .731 2200 ---- ---- .737A .737A .733 -.062 .795 92 2225 ---- ---- .801A .801A .798 -.066 .864 20 2250 ---- ---- .868A .868A .867 -.071 .938 14 2275 ---- ---- .941A .941A .941 -.075 1.016 225 2300 ---- ---- 1.018A 1.018A 1.020 -.079 1.099 146 2325 ---- ---- 1.100A 1.100A 1.105 -.083 1.188 100 2350 ---- ---- 1.187A 1.187A 1.194 -.088 1.282 2375 ---- ---- 1.280A 1.280A 1.289 -.092 1.381 9 109 2400 ---- ---- 1.382A 1.382A 1.389 -.097 1.486 27 109 2425 ---- ---- 1.485A 1.485A 1.495 -.101 1.596 7 2450 ---- ---- 1.594A 1.594A 1.606 -.106 1.712 2475 ---- ---- 1.707A 1.707A 1.722 -.110 1.832 26 2500 1.810 1.810 1.810 1.835B 1.844 -.114 1 1.958 1 19 2525 ---- ---- 1.950A 1.950A 1.971 -.118 2.089 6 2550 ---- ---- 2.079A 2.079A 2.102 -.123 2.225 2575 ---- ---- 2.213A 2.213A 2.239 -.127 2.366 2600 ---- ---- 2.352A 2.352A 2.381 -.131 2.512 15 2625 ---- ---- 2.496A 2.496A 2.527 -.135 2.662 32 2650 ---- ---- 2.644A 2.644A 2.679 -.138 2.817 2675 ---- ---- 2.796A 2.796A 2.834 -.142 2.976 2700 ---- ---- 2.952A 2.952A 2.994 -.145 3.139 2725 ---- ---- 3.114A 3.114A 3.158 -.148 3.306 2750 ---- ---- 3.279A 3.279A 3.325 -.152 3.477 2775 ---- ---- 3.448A 3.448A 3.497 -.154 3.651 2800 ---- ---- 3.620A 3.620A 3.672 -.157 3.829 1 2825 ---- ---- 3.796A 3.796A 3.851 -.159 4.010 2850 ---- ---- 3.972A 3.972A 4.033 -.161 4.194 2875 ---- ---- 4.157A 4.157A 4.217 -.164 4.381 2900 ---- ---- 4.342A 4.342A 4.405 -.165 4.570 2925 ---- ---- 4.530A 4.530A 4.596 -.167 4.763 2950 ---- ---- 4.721A 4.721A 4.789 -.168 4.957 2975 ---- ---- 4.915A 4.915A 4.985 -.169 5.154 3000 ---- ---- 5.110A 5.110A 5.182 -.171 5.353 1 13 3025 ---- ---- 5.308A 5.308A 5.383 -.172 5.555 3050 ---- ---- 5.508A 5.508A 5.585 -.173 5.758 3075 ---- ---- 5.711A 5.711A 5.789 -.174 5.963 3100 ---- ---- 5.915A 5.915A 5.995 -.175 6.170 3125 ---- ---- 6.120A 6.120A 6.203 -.176 6.379 3150 ---- ---- 6.329A 6.329A 6.413 -.177 6.590 3175 ---- ---- 6.539A 6.539A 6.624 -.178 6.802 3200 ---- ---- 6.750A 6.750A 6.837 -.178 7.015 3225 ---- ---- 6.960A 6.960A 7.051 -.179 7.230 3250 ---- ---- 7.177A 7.177A 7.267 -.179 7.446 3275 ---- ---- 7.392A 7.392A 7.484 -.180 7.664 15 3300 ---- ---- 7.609A 7.609A 7.702 -.181 7.883 3325 ---- ---- 7.828A 7.828A 7.922 -.181 8.103 3350 ---- ---- 8.047A 8.047A 8.142 -.182 8.324 3375 ---- ---- 8.268A 8.268A 8.364 -.182 8.546 3400 ---- ---- 8.490A 8.490A 8.587 -.182 8.769 3425 ---- ---- 8.712A 8.712A 8.811 -.182 8.993 3450 ---- ---- 8.932A 8.932A 9.035 -.183 9.218 3475 ---- ---- 9.161A 9.161A 9.261 -.183 9.444 3500 ---- ---- 9.383A 9.383A 9.488 -.183 9.671 3525 ---- ---- 9.613A 9.613A 9.715 -.184 9.899 3550 ---- ---- 9.840A 9.840A 9.944 -.183 10.127 3575 ---- ---- 10.065A 10.065A 10.173 -.183 10.356 3600 ---- ---- 10.296A 10.296A 10.403 -.183 10.586 3625 ---- ---- 10.527A 10.527A 10.633 -.183 10.816 3650 ---- 11.050B 10.758A 10.758A 10.865 -.183 11.048 3675 ---- 11.281B 10.989A 10.989A 11.097 -.182 11.279 1 3700 ---- 11.514B 11.220A 11.220A 11.329 -.183 11.512 3725 ---- 11.750B 11.456A 11.456A 11.563 -.182 11.745 3750 ---- 11.984B 11.688A 11.688A 11.797 -.181 11.978 3775 ---- 12.220B 11.920A 11.920A 12.031 -.182 12.213 3800 ---- 12.455B 12.156A 12.156A 12.266 -.181 12.447 3825 ---- 12.692B 12.390A 12.390A 12.502 -.181 12.683 3850 ---- 12.930B 12.627A 12.627A 12.738 -.181 12.919 3875 ---- 13.170B 12.860A 12.860A 12.975 -.180 13.155 3900 ---- 13.405B 13.100A 13.100A 13.212 -.180 13.392 3925 ---- 13.644B 13.339A 13.339A 13.450 -.179 13.629 3950 ---- 13.883B 13.576A 13.576A 13.688 -.179 13.867 3975 ---- 14.122B 13.810A 13.810A 13.927 -.179 14.106 4000 ---- 14.362B 14.050A 14.050A 14.166 -.179 14.345 4025 ---- 14.602B 14.290A 14.290A 14.405 -.179 14.584 4050 ---- 14.843B 14.530A 14.530A 14.645 -.179 14.824 4075 ---- 15.084B 14.770A 14.770A 14.885 -.179 15.064 1 4500 ---- ---- 18.900A 18.900A 19.023 -.179 19.202 1 5000 ---- ---- ---- ---- 23.980 -.181 24.161 6000 ---- ---- ---- ---- 33.980 -.181 34.161 7000 ---- ---- ---- ---- 43.980 -.181 44.161 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.980 -.181 49.161 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.980 -.181 54.161 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.980 -.181 64.161 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.673 -.182 73.855 1100 ---- ---- ---- ---- .022 UNCH .022 1125 ---- ---- ---- ---- .024 -.001 .025 1150 ---- ---- ---- ---- .027 -.001 .028 1175 ---- ---- ---- ---- .030 -.002 .032 1200 ---- ---- ---- ---- .034 -.001 .035 1225 ---- ---- ---- ---- .038 -.001 .039 1250 ---- ---- ---- ---- .042 -.002 .044 1275 ---- ---- ---- ---- .046 -.002 .048 1300 ---- ---- ---- ---- .051 -.002 .053 1325 ---- ---- ---- ---- .056 -.003 .059 1350 ---- ---- ---- ---- .061 -.004 .065 1375 ---- ---- ---- ---- .067 -.004 .071 1400 ---- ---- ---- ---- .074 -.004 .078 1425 ---- ---- ---- ---- .080 -.005 .085 1450 ---- ---- ---- ---- .088 -.005 .093 1475 ---- ---- ---- ---- .096 -.005 .101 1500 ---- ---- ---- ---- .104 -.006 .110 1525 ---- ---- ---- ---- .113 -.007 .120 1550 ---- ---- ---- ---- .123 -.008 .131 1575 ---- ---- ---- ---- .134 -.009 .143 1600 ---- ---- ---- ---- .146 -.009 .155 1625 ---- ---- ---- ---- .159 -.010 .169 1 1650 ---- ---- ---- ---- .173 -.012 .185 1675 ---- ---- ---- ---- .189 -.012 .201 1700 ---- ---- ---- ---- .206 -.014 .220 1725 ---- ---- ---- ---- .224 -.015 .239 1750 ---- ---- ---- ---- .244 -.017 .261 1775 ---- ---- .283A .283A .266 -.018 .284 1 1800 ---- ---- .306A .306A .289 -.021 .310 100 1825 ---- ---- .332A .332A .314 -.023 .337 1850 ---- ---- .360A .360A .342 -.024 .366 1875 ---- ---- .389A .389A .372 -.026 .398 1900 ---- ---- .422A .422A .403 -.029 .432 1925 ---- ---- .456A .456A .438 -.031 .469 1950 ---- ---- .493A .493A .475 -.034 .509 1975 ---- ---- .532A .532A .515 -.036 .551 1 2000 ---- ---- .574A .574A .557 -.039 .596 1 2025 ---- ---- .619A .619A .603 -.042 .645 2050 ---- ---- .668A .668A .651 -.045 .696 2075 ---- ---- .719A .719A .703 -.049 .752 2100 ---- ---- .774A .774A .759 -.051 .810 70 2125 ---- ---- .833A .833A .818 -.055 .873 1 2150 ---- ---- .895A .895A .880 -.059 .939 1 2175 ---- ---- .960A .960A .947 -.062 1.009 2200 ---- ---- 1.030A 1.030A 1.017 -.066 1.083 1 185 2225 ---- ---- 1.103A 1.103A 1.091 -.070 1.161 1 2250 ---- ---- 1.181A 1.181A 1.170 -.073 1.243 2275 ---- ---- 1.262A 1.262A 1.253 -.077 1.330 2300 ---- ---- 1.348A 1.348A 1.340 -.081 1.421 2325 ---- ---- 1.438A 1.438A 1.431 -.085 1.516 2350 ---- ---- 1.532A 1.532A 1.527 -.089 1.616 2375 ---- ---- 1.631A 1.631A 1.627 -.093 1.720 2400 ---- ---- 1.741A 1.741A 1.732 -.097 1.829 2425 ---- ---- 1.849A 1.849A 1.840 -.102 1.942 2450 ---- ---- 1.960A 1.960A 1.954 -.106 2.060 1 2475 ---- ---- 2.076A 2.076A 2.071 -.111 2.182 2500 ---- ---- 2.196A 2.196A 2.193 -.115 2.308 125 125 2525 ---- ---- 2.322A 2.322A 2.320 -.119 2.439 28 2550 ---- ---- 2.450A 2.450A 2.450 -.123 2.573 2575 ---- ---- 2.582A 2.582A 2.585 -.127 2.712 2600 ---- ---- 2.720A 2.720A 2.724 -.130 2.854 2625 ---- ---- 2.860A 2.860A 2.867 -.133 3.000 2650 ---- ---- 3.005A 3.005A 3.014 -.136 3.150 120 2675 ---- ---- 3.153A 3.153A 3.165 -.138 3.303 2700 ---- ---- 3.305A 3.305A 3.320 -.140 3.460 20 2725 ---- ---- 3.458A 3.458A 3.479 -.142 3.621 2750 ---- ---- 3.619A 3.619A 3.641 -.143 3.784 2775 ---- ---- 3.781A 3.781A 3.806 -.145 3.951 2800 ---- ---- 3.946A 3.946A 3.975 -.145 4.120 2825 ---- ---- 4.112A 4.112A 4.146 -.147 4.293 2850 ---- ---- 4.286A 4.286A 4.321 -.148 4.469 2875 ---- ---- 4.460A 4.460A 4.498 -.149 4.647 2900 ---- ---- 4.634A 4.634A 4.678 -.150 4.828 2925 ---- ---- 4.816A 4.816A 4.860 -.151 5.011 2950 ---- ---- 4.997A 4.997A 5.045 -.152 5.197 2975 ---- ---- 5.182A 5.182A 5.232 -.153 5.385 15 3000 ---- ---- 5.369A 5.369A 5.421 -.155 5.576 3025 ---- ---- 5.558A 5.558A 5.612 -.156 5.768 3050 ---- ---- 5.749A 5.749A 5.805 -.158 5.963 3075 ---- ---- 5.943A 5.943A 5.999 -.160 6.159 3100 ---- ---- 6.137A 6.137A 6.196 -.161 6.357 3125 ---- ---- 6.335A 6.335A 6.395 -.162 6.557 3150 ---- ---- 6.534A 6.534A 6.595 -.164 6.759 3175 ---- ---- 6.734A 6.734A 6.797 -.165 6.962 3200 ---- ---- 6.935A 6.935A 7.000 -.166 7.166 3225 ---- ---- 7.140A 7.140A 7.205 -.167 7.372 3250 ---- ---- 7.346A 7.346A 7.412 -.167 7.579 3275 ---- ---- 7.552A 7.552A 7.620 -.167 7.787 3300 ---- ---- 7.760A 7.760A 7.829 -.168 7.997 3325 ---- ---- 7.970A 7.970A 8.040 -.168 8.208 3350 ---- ---- 8.181A 8.181A 8.252 -.167 8.419 3375 ---- ---- 8.393A 8.393A 8.465 -.168 8.633 3400 ---- ---- 8.606A 8.606A 8.679 -.168 8.847 3425 ---- ---- 8.820A 8.820A 8.894 -.168 9.062 3450 ---- ---- 9.035A 9.035A 9.111 -.167 9.278 3475 ---- ---- 9.252A 9.252A 9.328 -.168 9.496 3500 ---- ---- 9.468A 9.468A 9.547 -.167 9.714 3525 ---- ---- 9.684A 9.684A 9.767 -.167 9.934 3550 ---- ---- 9.907A 9.907A 9.987 -.168 10.155 3575 ---- ---- 10.127A 10.127A 10.209 -.167 10.376 3600 ---- ---- 10.349A 10.349A 10.431 -.168 10.599 3625 ---- ---- 10.571A 10.571A 10.654 -.168 10.822 3650 ---- ---- 10.794A 10.794A 10.878 -.168 11.046 3675 ---- ---- 11.016A 11.016A 11.103 -.168 11.271 3700 ---- ---- 11.242A 11.242A 11.328 -.169 11.497 4000 ---- ---- 13.991A 13.991A 14.086 -.174 14.260 5000 ---- ---- ---- ---- 23.714 -.180 23.894 4 7000 ---- ---- ---- ---- 43.673 -.182 43.855 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.004 .029 1025 ---- ---- ---- ---- .028 -.005 .033 1050 ---- ---- ---- ---- .033 -.005 .038 1075 ---- ---- ---- ---- .037 -.006 .043 1100 ---- ---- ---- ---- .043 -.006 .049 1125 ---- ---- ---- ---- .049 -.006 .055 1150 ---- ---- ---- ---- .055 -.007 .062 1175 ---- ---- ---- ---- .062 -.007 .069 1200 ---- ---- ---- ---- .070 -.007 .077 1225 ---- ---- ---- ---- .078 -.008 .086 1250 ---- ---- ---- ---- .087 -.008 .095 1275 ---- ---- ---- ---- .097 -.008 .105 1300 ---- ---- ---- ---- .107 -.009 .116 1325 ---- ---- ---- ---- .119 -.009 .128 1350 ---- ---- ---- ---- .131 -.010 .141 1375 ---- ---- ---- ---- .144 -.010 .154 1400 ---- ---- ---- ---- .159 -.010 .169 1425 ---- ---- ---- ---- .174 -.010 .184 1450 ---- ---- ---- ---- .190 -.011 .201 1475 ---- ---- ---- ---- .208 -.010 .218 1500 ---- ---- ---- ---- .226 -.011 .237 1525 ---- ---- ---- ---- .246 -.011 .257 1550 ---- ---- ---- ---- .266 -.012 .278 1575 ---- ---- ---- ---- .289 -.011 .300 1600 ---- ---- ---- ---- .312 -.011 .323 1625 ---- ---- ---- ---- .337 -.011 .348 1650 ---- ---- ---- ---- .363 -.011 .374 1675 ---- ---- ---- ---- .391 -.011 .402 1700 ---- ---- ---- ---- .420 -.011 .431 1725 ---- ---- ---- ---- .451 -.012 .463 1750 ---- ---- ---- ---- .484 -.012 .496 1775 ---- ---- ---- ---- .518 -.013 .531 1800 ---- ---- ---- ---- .554 -.014 .568 12 1825 ---- ---- ---- ---- .592 -.015 .607 1850 ---- ---- ---- ---- .632 -.016 .648 1875 ---- ---- ---- ---- .674 -.018 .692 1900 ---- ---- ---- ---- .718 -.021 .739 1925 ---- ---- ---- ---- .765 -.023 .788 1950 ---- ---- ---- ---- .813 -.027 .840 1975 ---- ---- ---- ---- .864 -.032 .896 2000 ---- ---- ---- ---- .918 -.036 .954 1 2025 ---- ---- ---- ---- .974 -.042 1.016 2050 ---- ---- ---- ---- 1.033 -.048 1.081 2075 ---- ---- ---- ---- 1.094 -.056 1.150 2100 ---- ---- ---- ---- 1.158 -.064 1.222 2125 ---- ---- ---- ---- 1.225 -.072 1.297 2150 ---- ---- ---- ---- 1.296 -.081 1.377 2175 ---- ---- ---- ---- 1.369 -.090 1.459 2200 ---- ---- ---- ---- 1.445 -.100 1.545 2225 ---- ---- ---- ---- 1.525 -.110 1.635 2250 ---- ---- ---- ---- 1.608 -.120 1.728 2275 ---- ---- ---- ---- 1.694 -.130 1.824 2300 ---- ---- ---- ---- 1.784 -.140 1.924 2325 ---- ---- ---- ---- 1.877 -.150 2.027 2350 ---- ---- ---- ---- 1.974 -.159 2.133 2375 ---- ---- ---- ---- 2.075 -.168 2.243 2400 ---- ---- ---- ---- 2.179 -.177 2.356 2425 ---- ---- ---- ---- 2.287 -.186 2.473 2450 ---- ---- ---- ---- 2.400 -.194 2.594 2475 ---- ---- ---- ---- 2.516 -.203 2.719 2500 ---- ---- ---- ---- 2.635 -.213 2.848 2525 ---- ---- ---- ---- 2.759 -.221 2.980 2550 ---- ---- ---- ---- 2.887 -.229 3.116 2575 ---- ---- ---- ---- 3.019 -.235 3.254 2600 ---- ---- ---- ---- 3.155 -.238 3.393 2625 ---- ---- ---- ---- 3.295 -.239 3.534 12 2650 ---- ---- ---- ---- 3.439 -.239 3.678 2675 ---- ---- ---- ---- 3.587 -.238 3.825 2700 ---- ---- ---- ---- 3.739 -.237 3.976 2725 ---- ---- ---- ---- 3.895 -.235 4.130 2750 ---- ---- ---- ---- 4.055 -.231 4.286 2775 ---- ---- ---- ---- 4.218 -.228 4.446 2800 ---- ---- ---- ---- 4.385 -.223 4.608 2825 ---- ---- ---- ---- 4.555 -.218 4.773 2850 ---- ---- ---- ---- 4.728 -.213 4.941 2875 ---- ---- ---- ---- 4.904 -.207 5.111 2900 ---- ---- ---- ---- 5.083 -.201 5.284 2925 ---- ---- ---- ---- 5.264 -.196 5.460 2950 ---- ---- ---- ---- 5.448 -.189 5.637 2975 ---- ---- ---- ---- 5.634 -.183 5.817 3000 ---- ---- ---- ---- 5.822 -.177 5.999 3025 ---- ---- ---- ---- 6.012 -.171 6.183 3050 ---- ---- ---- ---- 6.204 -.165 6.369 3075 ---- ---- ---- ---- 6.397 -.159 6.556 3100 ---- ---- ---- ---- 6.592 -.154 6.746 3125 ---- ---- ---- ---- 6.789 -.148 6.937 3150 ---- ---- ---- ---- 6.986 -.144 7.130 3175 ---- ---- ---- ---- 7.185 -.139 7.324 3200 ---- ---- ---- ---- 7.384 -.136 7.520 3225 ---- ---- ---- ---- 7.584 -.134 7.718 3250 ---- ---- ---- ---- 7.785 -.131 7.916 3275 ---- ---- ---- ---- 7.987 -.129 8.116 3300 ---- ---- ---- ---- 8.189 -.128 8.317 3325 ---- ---- ---- ---- 8.392 -.128 8.520 3350 ---- ---- ---- ---- 8.596 -.127 8.723 3375 ---- ---- ---- ---- 8.800 -.128 8.928 3400 ---- ---- ---- ---- 9.005 -.129 9.134 3425 ---- ---- ---- ---- 9.211 -.130 9.341 3450 ---- ---- ---- ---- 9.417 -.132 9.549 3475 ---- ---- ---- ---- 9.625 -.133 9.758 3500 ---- ---- ---- ---- 9.833 -.135 9.968 3525 ---- ---- ---- ---- 10.042 -.137 10.179 3550 ---- ---- ---- ---- 10.251 -.141 10.392 3575 ---- ---- ---- ---- 10.462 -.143 10.605 3600 ---- ---- ---- ---- 10.673 -.146 10.819 3625 ---- ---- ---- ---- 10.885 -.149 11.034 3650 ---- ---- ---- ---- 11.098 -.151 11.249 3675 ---- ---- ---- ---- 11.312 -.154 11.466 3700 ---- ---- ---- ---- 11.526 -.158 11.684 3725 ---- ---- ---- ---- 11.742 -.160 11.902 3750 ---- ---- ---- ---- 11.958 -.163 12.121 3775 ---- ---- ---- ---- 12.175 -.166 12.341 3800 ---- ---- ---- ---- 12.394 -.168 12.562 3825 ---- ---- ---- ---- 12.612 -.171 12.783 3850 ---- ---- ---- ---- 12.832 -.173 13.005 3875 ---- ---- ---- ---- 13.052 -.176 13.228 3900 ---- ---- ---- ---- 13.274 -.178 13.452 3925 ---- ---- ---- ---- 13.495 -.181 13.676 3950 ---- ---- ---- ---- 13.718 -.183 13.901 3975 ---- ---- ---- ---- 13.941 -.185 14.126 4000 ---- ---- ---- ---- 14.165 -.188 14.353 4025 ---- ---- ---- ---- 14.390 -.189 14.579 4050 ---- ---- ---- ---- 14.615 -.192 14.807 4075 ---- ---- ---- ---- 14.841 -.193 15.034 4100 ---- ---- ---- ---- 15.067 -.196 15.263 725 ---- ---- ---- ---- .003 -.001 .004 750 ---- ---- ---- ---- .004 -.001 .005 775 ---- ---- ---- ---- .005 -.002 .007 800 ---- ---- ---- ---- .006 -.002 .008 825 ---- ---- ---- ---- .008 -.002 .010 850 ---- ---- ---- ---- .009 -.002 .011 875 ---- ---- ---- ---- .011 -.002 .013 900 ---- ---- ---- ---- .013 -.003 .016 925 ---- ---- ---- ---- .016 -.003 .019 950 ---- ---- ---- ---- .018 -.004 .022 975 ---- ---- ---- ---- .021 -.004 .025 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .069 -.018 .087 1025 ---- ---- ---- ---- .077 -.019 .096 1050 ---- ---- ---- ---- .087 -.018 .105 1075 ---- ---- ---- ---- .096 -.019 .115 1100 ---- ---- ---- ---- .107 -.018 .125 1125 ---- ---- ---- ---- .118 -.018 .136 1150 ---- ---- ---- ---- .130 -.017 .147 1175 ---- ---- ---- ---- .143 -.016 .159 1200 ---- ---- ---- ---- .157 -.015 .172 1225 ---- ---- ---- ---- .172 -.014 .186 1250 ---- ---- ---- ---- .188 -.012 .200 1275 ---- ---- ---- ---- .204 -.010 .214 1300 ---- ---- ---- ---- .222 -.008 .230 1325 ---- ---- ---- ---- .241 -.005 .246 1350 ---- ---- ---- ---- .260 -.002 .262 1375 ---- ---- ---- ---- .281 +.001 .280 1400 ---- ---- ---- ---- .303 +.005 .298 1425 ---- ---- ---- ---- .326 +.009 .317 1450 ---- ---- ---- ---- .350 +.013 .337 1475 ---- ---- ---- ---- .376 +.018 .358 1500 ---- ---- ---- ---- .402 +.023 .379 1525 ---- ---- ---- ---- .430 +.028 .402 1550 ---- ---- ---- ---- .459 +.034 .425 1575 ---- ---- ---- ---- .489 +.039 .450 1600 ---- ---- ---- ---- .521 +.046 .475 1625 ---- ---- ---- ---- .554 +.052 .502 1650 ---- ---- ---- ---- .588 +.058 .530 1675 ---- ---- ---- ---- .624 +.064 .560 1700 ---- ---- ---- ---- .662 +.071 .591 1725 ---- ---- ---- ---- .701 +.077 .624 1750 ---- ---- ---- ---- .741 +.083 .658 1775 ---- ---- ---- ---- .783 +.088 .695 1800 ---- ---- ---- ---- .827 +.093 .734 1825 ---- ---- ---- ---- .873 +.097 .776 1850 ---- ---- ---- ---- .920 +.099 .821 1875 ---- ---- ---- ---- .969 +.100 .869 1900 ---- ---- ---- ---- 1.020 +.099 .921 1925 ---- ---- ---- ---- 1.074 +.098 .976 1950 ---- ---- ---- ---- 1.129 +.093 1.036 1975 ---- ---- ---- ---- 1.186 +.087 1.099 2000 ---- ---- ---- ---- 1.246 +.079 1.167 2025 ---- ---- ---- ---- 1.308 +.070 1.238 2050 ---- ---- ---- ---- 1.372 +.060 1.312 2075 ---- ---- ---- ---- 1.438 +.048 1.390 2100 ---- ---- ---- ---- 1.507 +.036 1.471 2125 ---- ---- ---- ---- 1.579 +.024 1.555 2150 ---- ---- ---- ---- 1.653 +.010 1.643 2175 ---- ---- ---- ---- 1.730 -.004 1.734 2200 ---- ---- ---- ---- 1.810 -.019 1.829 2225 ---- ---- ---- ---- 1.893 -.033 1.926 2250 ---- ---- ---- ---- 1.978 -.049 2.027 2275 ---- ---- ---- ---- 2.067 -.065 2.132 2300 ---- ---- ---- ---- 2.158 -.081 2.239 2325 ---- ---- ---- ---- 2.253 -.097 2.350 2350 ---- ---- ---- ---- 2.351 -.113 2.464 2375 ---- ---- ---- ---- 2.452 -.129 2.581 2400 ---- ---- ---- ---- 2.557 -.144 2.701 2425 ---- ---- ---- ---- 2.665 -.159 2.824 2450 ---- ---- ---- ---- 2.776 -.173 2.949 2475 ---- ---- ---- ---- 2.891 -.187 3.078 2500 ---- ---- ---- ---- 3.010 -.199 3.209 2525 ---- ---- ---- ---- 3.132 -.211 3.343 2550 ---- ---- ---- ---- 3.258 -.221 3.479 2575 ---- ---- ---- ---- 3.387 -.231 3.618 2600 ---- ---- ---- ---- 3.520 -.239 3.759 2625 ---- ---- ---- ---- 3.657 -.246 3.903 2650 ---- ---- ---- ---- 3.798 -.250 4.048 2675 ---- ---- ---- ---- 3.943 -.253 4.196 2700 ---- ---- ---- ---- 4.091 -.255 4.346 2725 ---- ---- ---- ---- 4.243 -.255 4.498 2750 ---- ---- ---- ---- 4.399 -.252 4.651 2775 ---- ---- ---- ---- 4.559 -.248 4.807 2800 ---- ---- ---- ---- 4.722 -.243 4.965 2825 ---- ---- ---- ---- 4.889 -.235 5.124 2850 ---- ---- ---- ---- 5.059 -.227 5.286 2875 ---- ---- ---- ---- 5.231 -.219 5.450 2900 ---- ---- ---- ---- 5.407 -.208 5.615 2925 ---- ---- ---- ---- 5.586 -.197 5.783 2950 ---- ---- ---- ---- 5.767 -.185 5.952 2975 ---- ---- ---- ---- 5.950 -.173 6.123 3000 ---- ---- ---- ---- 6.136 -.161 6.297 3025 ---- ---- ---- ---- 6.324 -.148 6.472 3050 ---- ---- ---- ---- 6.513 -.136 6.649 3075 ---- ---- ---- ---- 6.705 -.123 6.828 3100 ---- ---- ---- ---- 6.898 -.110 7.008 3125 ---- ---- ---- ---- 7.092 -.098 7.190 3150 ---- ---- ---- ---- 7.288 -.086 7.374 3175 ---- ---- ---- ---- 7.484 -.076 7.560 3200 ---- ---- ---- ---- 7.682 -.065 7.747 3225 ---- ---- ---- ---- 7.880 -.055 7.935 3250 ---- ---- ---- ---- 8.079 -.046 8.125 3275 ---- ---- ---- ---- 8.279 -.037 8.316 3300 ---- ---- ---- ---- 8.479 -.030 8.509 3325 ---- ---- ---- ---- 8.679 -.024 8.703 3350 ---- ---- ---- ---- 8.880 -.019 8.899 3375 ---- ---- ---- ---- 9.081 -.015 9.096 3400 ---- ---- ---- ---- 9.283 -.011 9.294 3425 ---- ---- ---- ---- 9.485 -.008 9.493 3450 ---- ---- ---- ---- 9.687 -.006 9.693 3475 ---- ---- ---- ---- 9.890 -.005 9.895 3500 ---- ---- ---- ---- 10.094 -.003 10.097 3525 ---- ---- ---- ---- 10.298 -.003 10.301 3550 ---- ---- ---- ---- 10.503 -.003 10.506 3575 ---- ---- ---- ---- 10.708 -.003 10.711 3600 ---- ---- ---- ---- 10.914 -.004 10.918 3625 ---- ---- ---- ---- 11.121 -.005 11.126 3650 ---- ---- ---- ---- 11.328 -.006 11.334 3675 ---- ---- ---- ---- 11.536 -.008 11.544 3700 ---- ---- ---- ---- 11.745 -.009 11.754 3725 ---- ---- ---- ---- 11.955 -.010 11.965 3750 ---- ---- ---- ---- 12.165 -.012 12.177 3775 ---- ---- ---- ---- 12.377 -.013 12.390 3800 ---- ---- ---- ---- 12.589 -.015 12.604 3825 ---- ---- ---- ---- 12.802 -.016 12.818 3850 ---- ---- ---- ---- 13.015 -.019 13.034 3875 ---- ---- ---- ---- 13.230 -.020 13.250 3900 ---- ---- ---- ---- 13.445 -.021 13.466 3925 ---- ---- ---- ---- 13.661 -.023 13.684 3950 ---- ---- ---- ---- 13.877 -.025 13.902 3975 ---- ---- ---- ---- 14.095 -.026 14.121 4000 ---- ---- ---- ---- 14.312 -.028 14.340 4025 ---- ---- ---- ---- 14.531 -.029 14.560 4050 ---- ---- ---- ---- 14.750 -.031 14.781 4075 ---- ---- ---- ---- 14.970 -.033 15.003 4100 ---- ---- ---- ---- 15.191 -.034 15.225 5000 ---- ---- ---- ---- 23.444 -.085 23.529 6000 ---- ---- ---- ---- 33.057 -.133 33.190 725 ---- ---- ---- ---- .014 -.010 .024 750 ---- ---- ---- ---- .017 -.011 .028 775 ---- ---- ---- ---- .020 -.012 .032 800 ---- ---- ---- ---- .024 -.012 .036 825 ---- ---- ---- ---- .028 -.013 .041 850 ---- ---- ---- ---- .032 -.014 .046 875 ---- ---- ---- ---- .037 -.015 .052 900 ---- ---- ---- ---- .042 -.016 .058 925 ---- ---- ---- ---- .048 -.017 .065 950 ---- ---- ---- ---- .054 -.018 .072 975 ---- ---- ---- ---- .061 -.018 .079 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .159 -.040 .199 1025 ---- ---- ---- ---- .174 -.040 .214 1050 ---- ---- ---- ---- .191 -.039 .230 1075 ---- ---- ---- ---- .208 -.039 .247 1100 ---- ---- ---- ---- .226 -.039 .265 1125 ---- ---- ---- ---- .245 -.038 .283 1150 ---- ---- ---- ---- .265 -.037 .302 1175 ---- ---- ---- ---- .286 -.035 .321 1200 ---- ---- ---- ---- .308 -.034 .342 1225 ---- ---- ---- ---- .332 -.031 .363 1250 ---- ---- ---- ---- .356 -.029 .385 1275 ---- ---- ---- ---- .381 -.026 .407 1300 ---- ---- ---- ---- .408 -.022 .430 1325 ---- ---- ---- ---- .435 -.019 .454 1350 ---- ---- ---- ---- .464 -.015 .479 1375 ---- ---- ---- ---- .494 -.010 .504 1400 ---- ---- ---- ---- .525 -.005 .530 1425 ---- ---- ---- ---- .557 UNCH .557 1450 ---- ---- ---- ---- .591 +.006 .585 1475 ---- ---- ---- ---- .625 +.012 .613 1500 ---- ---- ---- ---- .661 +.018 .643 1525 ---- ---- ---- ---- .698 +.025 .673 1550 ---- ---- ---- ---- .737 +.033 .704 1575 ---- ---- ---- ---- .776 +.040 .736 1600 ---- ---- ---- ---- .817 +.047 .770 1625 ---- ---- ---- ---- .859 +.055 .804 1650 ---- ---- ---- ---- .903 +.063 .840 1675 ---- ---- ---- ---- .948 +.071 .877 1700 ---- ---- ---- ---- .994 +.079 .915 1725 ---- ---- ---- ---- 1.042 +.087 .955 1750 ---- ---- ---- ---- 1.091 +.094 .997 1775 ---- ---- ---- ---- 1.142 +.101 1.041 1800 ---- ---- ---- ---- 1.194 +.107 1.087 1825 ---- ---- ---- ---- 1.248 +.112 1.136 1850 ---- ---- ---- ---- 1.304 +.116 1.188 1875 ---- ---- ---- ---- 1.362 +.119 1.243 1900 ---- ---- ---- ---- 1.421 +.120 1.301 1925 ---- ---- ---- ---- 1.482 +.118 1.364 1950 ---- ---- ---- ---- 1.545 +.114 1.431 1975 ---- ---- ---- ---- 1.610 +.108 1.502 2000 ---- ---- ---- ---- 1.678 +.101 1.577 2025 ---- ---- ---- ---- 1.747 +.090 1.657 2050 ---- ---- ---- ---- 1.818 +.079 1.739 2075 ---- ---- ---- ---- 1.892 +.066 1.826 2100 ---- ---- ---- ---- 1.968 +.053 1.915 2125 ---- ---- ---- ---- 2.046 +.038 2.008 2150 ---- ---- ---- ---- 2.127 +.023 2.104 2175 ---- ---- ---- ---- 2.211 +.008 2.203 2200 ---- ---- ---- ---- 2.297 -.008 2.305 2225 ---- ---- ---- ---- 2.385 -.026 2.411 2250 ---- ---- ---- ---- 2.477 -.042 2.519 2275 ---- ---- ---- ---- 2.571 -.060 2.631 2300 ---- ---- ---- ---- 2.668 -.077 2.745 2325 ---- ---- ---- ---- 2.768 -.094 2.862 2350 ---- ---- ---- ---- 2.871 -.112 2.983 2375 ---- ---- ---- ---- 2.977 -.129 3.106 2400 ---- ---- ---- ---- 3.086 -.146 3.232 2425 ---- ---- ---- ---- 3.199 -.161 3.360 2450 ---- ---- ---- ---- 3.314 -.177 3.491 2475 ---- ---- ---- ---- 3.433 -.192 3.625 2500 ---- ---- ---- ---- 3.556 -.205 3.761 2525 ---- ---- ---- ---- 3.682 -.218 3.900 2550 ---- ---- ---- ---- 3.811 -.229 4.040 2575 ---- ---- ---- ---- 3.944 -.239 4.183 2600 ---- ---- ---- ---- 4.080 -.248 4.328 2625 ---- ---- ---- ---- 4.220 -.255 4.475 2650 ---- ---- ---- ---- 4.364 -.260 4.624 2675 ---- ---- ---- ---- 4.512 -.263 4.775 2700 ---- ---- ---- ---- 4.663 -.264 4.927 2725 ---- ---- ---- ---- 4.818 -.263 5.081 2750 ---- ---- ---- ---- 4.976 -.261 5.237 2775 ---- ---- ---- ---- 5.139 -.256 5.395 2800 ---- ---- ---- ---- 5.304 -.250 5.554 2825 ---- ---- ---- ---- 5.473 -.241 5.714 2850 ---- ---- ---- ---- 5.646 -.231 5.877 2875 ---- ---- ---- ---- 5.821 -.220 6.041 2900 ---- ---- ---- ---- 5.999 -.208 6.207 2925 ---- ---- ---- ---- 6.180 -.194 6.374 2950 ---- ---- ---- ---- 6.363 -.180 6.543 2975 ---- ---- ---- ---- 6.548 -.166 6.714 3000 ---- ---- ---- ---- 6.736 -.151 6.887 3025 ---- ---- ---- ---- 6.925 -.136 7.061 3050 ---- ---- ---- ---- 7.116 -.121 7.237 3075 ---- ---- ---- ---- 7.309 -.105 7.414 3100 ---- ---- ---- ---- 7.504 -.090 7.594 3125 ---- ---- ---- ---- 7.699 -.075 7.774 3150 ---- ---- ---- ---- 7.896 -.061 7.957 3175 ---- ---- ---- ---- 8.093 -.047 8.140 3200 ---- ---- ---- ---- 8.291 -.034 8.325 3225 ---- ---- ---- ---- 8.490 -.022 8.512 3250 ---- ---- ---- ---- 8.689 -.011 8.700 3275 ---- ---- ---- ---- 8.889 UNCH 8.889 3300 ---- ---- ---- ---- 9.089 +.009 9.080 3325 ---- ---- ---- ---- 9.288 +.017 9.271 3350 ---- ---- ---- ---- 9.488 +.024 9.464 3375 ---- ---- ---- ---- 9.688 +.029 9.659 3400 ---- ---- ---- ---- 9.889 +.035 9.854 3425 ---- ---- ---- ---- 10.089 +.038 10.051 3450 ---- ---- ---- ---- 10.290 +.042 10.248 3475 ---- ---- ---- ---- 10.491 +.044 10.447 3500 ---- ---- ---- ---- 10.693 +.047 10.646 3525 ---- ---- ---- ---- 10.895 +.048 10.847 3550 ---- ---- ---- ---- 11.097 +.048 11.049 3575 ---- ---- ---- ---- 11.300 +.049 11.251 3600 ---- ---- ---- ---- 11.503 +.048 11.455 3625 ---- ---- ---- ---- 11.707 +.048 11.659 3650 ---- ---- ---- ---- 11.912 +.047 11.865 3675 ---- ---- ---- ---- 12.117 +.046 12.071 3700 ---- ---- ---- ---- 12.323 +.045 12.278 3725 ---- ---- ---- ---- 12.529 +.044 12.485 3750 ---- ---- ---- ---- 12.737 +.043 12.694 3775 ---- ---- ---- ---- 12.945 +.042 12.903 3800 ---- ---- ---- ---- 13.153 +.040 13.113 3825 ---- ---- ---- ---- 13.363 +.039 13.324 3850 ---- ---- ---- ---- 13.573 +.037 13.536 3875 ---- ---- ---- ---- 13.784 +.036 13.748 3900 ---- ---- ---- ---- 13.996 +.035 13.961 3925 ---- ---- ---- ---- 14.208 +.033 14.175 3950 ---- ---- ---- ---- 14.421 +.032 14.389 3975 ---- ---- ---- ---- 14.635 +.031 14.604 4000 ---- ---- ---- ---- 14.849 +.029 14.820 4025 ---- ---- ---- ---- 15.064 +.028 15.036 4050 ---- ---- ---- ---- 15.280 +.027 15.253 4075 ---- ---- ---- ---- 15.496 +.026 15.470 4100 ---- ---- ---- ---- 15.713 +.024 15.689 4125 ---- ---- ---- ---- 15.930 +.023 15.907 925 ---- ---- ---- ---- .118 -.038 .156 950 ---- ---- ---- ---- .131 -.039 .170 975 ---- ---- ---- ---- .145 -.039 .184 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .242 -.048 .290 1025 ---- ---- ---- ---- .263 -.047 .310 1050 ---- ---- ---- ---- .284 -.046 .330 1075 ---- ---- ---- ---- .307 -.045 .352 1100 ---- ---- ---- ---- .330 -.044 .374 1125 ---- ---- ---- ---- .355 -.042 .397 1150 ---- ---- ---- ---- .381 -.039 .420 1175 ---- ---- ---- ---- .408 -.037 .445 1200 ---- ---- ---- ---- .435 -.035 .470 1225 ---- ---- ---- ---- .464 -.031 .495 1250 ---- ---- ---- ---- .495 -.026 .521 1275 ---- ---- ---- ---- .526 -.022 .548 1300 ---- ---- ---- ---- .558 -.018 .576 1325 ---- ---- ---- ---- .592 -.013 .605 1350 ---- ---- ---- ---- .626 -.008 .634 1375 ---- ---- ---- ---- .662 -.002 .664 1400 ---- ---- ---- ---- .699 +.005 .694 1425 ---- ---- ---- ---- .737 +.012 .725 1450 ---- ---- ---- ---- .776 +.019 .757 1475 ---- ---- ---- ---- .817 +.027 .790 1500 ---- ---- ---- ---- .858 +.035 .823 1525 ---- ---- ---- ---- .901 +.043 .858 1550 ---- ---- ---- ---- .945 +.052 .893 1575 ---- ---- ---- ---- .990 +.061 .929 1600 ---- ---- ---- ---- 1.036 +.069 .967 1625 ---- ---- ---- ---- 1.084 +.079 1.005 1650 ---- ---- ---- ---- 1.133 +.089 1.044 1675 ---- ---- ---- ---- 1.183 +.098 1.085 1700 ---- ---- ---- ---- 1.235 +.107 1.128 1725 ---- ---- ---- ---- 1.287 +.115 1.172 1750 ---- ---- ---- ---- 1.342 +.125 1.217 1775 ---- ---- ---- ---- 1.397 +.132 1.265 1800 ---- ---- ---- ---- 1.455 +.140 1.315 1825 ---- ---- ---- ---- 1.513 +.145 1.368 1850 ---- ---- ---- ---- 1.574 +.150 1.424 1875 ---- ---- ---- ---- 1.636 +.152 1.484 1900 ---- ---- ---- ---- 1.699 +.152 1.547 1925 ---- ---- ---- ---- 1.765 +.151 1.614 1950 ---- ---- ---- ---- 1.832 +.146 1.686 1975 ---- ---- ---- ---- 1.901 +.139 1.762 2000 ---- ---- ---- ---- 1.972 +.130 1.842 2025 ---- ---- ---- ---- 2.044 +.118 1.926 2050 ---- ---- ---- ---- 2.119 +.105 2.014 2075 ---- ---- ---- ---- 2.196 +.090 2.106 2100 ---- ---- ---- ---- 2.276 +.076 2.200 2125 ---- ---- ---- ---- 2.357 +.059 2.298 2150 ---- ---- ---- ---- 2.441 +.043 2.398 2175 ---- ---- ---- ---- 2.527 +.025 2.502 2200 ---- ---- ---- ---- 2.615 +.006 2.609 2225 ---- ---- ---- ---- 2.706 -.013 2.719 2250 ---- ---- ---- ---- 2.800 -.031 2.831 2275 ---- ---- ---- ---- 2.896 -.051 2.947 2300 ---- ---- ---- ---- 2.995 -.071 3.066 2325 ---- ---- ---- ---- 3.096 -.091 3.187 2350 ---- ---- ---- ---- 3.201 -.110 3.311 2375 ---- ---- ---- ---- 3.308 -.130 3.438 2400 ---- ---- ---- ---- 3.419 -.148 3.567 2425 ---- ---- ---- ---- 3.532 -.167 3.699 2450 ---- ---- ---- ---- 3.649 -.184 3.833 2475 ---- ---- ---- ---- 3.769 -.201 3.970 2500 ---- ---- ---- ---- 3.892 -.217 4.109 2525 ---- ---- ---- ---- 4.018 -.232 4.250 2550 ---- ---- ---- ---- 4.148 -.245 4.393 2575 ---- ---- ---- ---- 4.281 -.258 4.539 2600 ---- ---- ---- ---- 4.418 -.268 4.686 2625 ---- ---- ---- ---- 4.558 -.277 4.835 2650 ---- ---- ---- ---- 4.702 -.284 4.986 2675 ---- ---- ---- ---- 4.849 -.289 5.138 2700 ---- ---- ---- ---- 5.000 -.293 5.293 2725 ---- ---- ---- ---- 5.155 -.293 5.448 2750 ---- ---- ---- ---- 5.314 -.291 5.605 2775 ---- ---- ---- ---- 5.476 -.288 5.764 2800 ---- ---- ---- ---- 5.641 -.283 5.924 2825 ---- ---- ---- ---- 5.811 -.274 6.085 2850 ---- ---- ---- ---- 5.983 -.265 6.248 2875 ---- ---- ---- ---- 6.159 -.254 6.413 2900 ---- ---- ---- ---- 6.337 -.242 6.579 2925 ---- ---- ---- ---- 6.518 -.229 6.747 2950 ---- ---- ---- ---- 6.702 -.215 6.917 2975 ---- ---- ---- ---- 6.888 -.200 7.088 3000 ---- ---- ---- ---- 7.077 -.183 7.260 3025 ---- ---- ---- ---- 7.267 -.168 7.435 3050 ---- ---- ---- ---- 7.460 -.150 7.610 3075 ---- ---- ---- ---- 7.654 -.134 7.788 3100 ---- ---- ---- ---- 7.849 -.118 7.967 3125 ---- ---- ---- ---- 8.046 -.101 8.147 3150 ---- ---- ---- ---- 8.244 -.085 8.329 3175 ---- ---- ---- ---- 8.443 -.069 8.512 3200 ---- ---- ---- ---- 8.643 -.054 8.697 3225 ---- ---- ---- ---- 8.843 -.040 8.883 3250 ---- ---- ---- ---- 9.044 -.026 9.070 3275 ---- ---- ---- ---- 9.245 -.014 9.259 3300 ---- ---- ---- ---- 9.446 -.002 9.448 3325 ---- ---- ---- ---- 9.647 +.008 9.639 3350 ---- ---- ---- ---- 9.848 +.016 9.832 3375 ---- ---- ---- ---- 10.049 +.024 10.025 3400 ---- ---- ---- ---- 10.250 +.031 10.219 3425 ---- ---- ---- ---- 10.451 +.036 10.415 3450 ---- ---- ---- ---- 10.653 +.042 10.611 3475 ---- ---- ---- ---- 10.854 +.045 10.809 3500 ---- ---- ---- ---- 11.056 +.049 11.007 3525 ---- ---- ---- ---- 11.258 +.051 11.207 3550 ---- ---- ---- ---- 11.460 +.053 11.407 3575 ---- ---- ---- ---- 11.662 +.053 11.609 3600 ---- ---- ---- ---- 11.865 +.054 11.811 3625 ---- ---- ---- ---- 12.068 +.054 12.014 3650 ---- ---- ---- ---- 12.272 +.054 12.218 3675 ---- ---- ---- ---- 12.476 +.054 12.422 3700 ---- ---- ---- ---- 12.681 +.053 12.628 3725 ---- ---- ---- ---- 12.886 +.052 12.834 3750 ---- ---- ---- ---- 13.093 +.052 13.041 3775 ---- ---- ---- ---- 13.299 +.050 13.249 3800 ---- ---- ---- ---- 13.507 +.049 13.458 3825 ---- ---- ---- ---- 13.715 +.048 13.667 3850 ---- ---- ---- ---- 13.924 +.047 13.877 3875 ---- ---- ---- ---- 14.133 +.046 14.087 3900 ---- ---- ---- ---- 14.344 +.045 14.299 3925 ---- ---- ---- ---- 14.555 +.044 14.511 3950 ---- ---- ---- ---- 14.766 +.043 14.723 3975 ---- ---- ---- ---- 14.978 +.041 14.937 4000 ---- ---- ---- ---- 15.191 +.040 15.151 4025 ---- ---- ---- ---- 15.405 +.040 15.365 4050 ---- ---- ---- ---- 15.619 +.039 15.580 4075 ---- ---- ---- ---- 15.833 +.037 15.796 4100 ---- ---- ---- ---- 16.049 +.037 16.012 4125 ---- ---- ---- ---- 16.264 +.035 16.229 925 ---- ---- ---- ---- .187 -.047 .234 950 ---- ---- ---- ---- .204 -.048 .252 975 ---- ---- ---- ---- .223 -.047 .270 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .389 -.087 .476 1050 ---- ---- ---- ---- .417 -.086 .503 1075 ---- ---- ---- ---- .446 -.085 .531 1100 ---- ---- ---- ---- .475 -.084 .559 1125 ---- ---- ---- ---- .506 -.083 .589 1150 ---- ---- ---- ---- .538 -.080 .618 1175 ---- ---- ---- ---- .571 -.078 .649 1200 ---- ---- ---- ---- .605 -.075 .680 1225 ---- ---- ---- ---- .640 -.072 .712 1250 ---- ---- ---- ---- .676 -.068 .744 1275 ---- ---- ---- ---- .713 -.064 .777 1300 ---- ---- ---- ---- .751 -.060 .811 1325 ---- ---- ---- ---- .790 -.055 .845 1350 ---- ---- ---- ---- .830 -.050 .880 1375 ---- ---- ---- ---- .872 -.043 .915 1400 ---- ---- ---- ---- .914 -.037 .951 1425 ---- ---- ---- ---- .958 -.030 .988 1450 ---- ---- ---- ---- 1.002 -.023 1.025 1475 ---- ---- ---- ---- 1.048 -.014 1.062 1500 ---- ---- ---- ---- 1.094 -.007 1.101 1525 ---- ---- ---- ---- 1.142 +.002 1.140 1550 ---- ---- ---- ---- 1.191 +.012 1.179 1575 ---- ---- ---- ---- 1.241 +.022 1.219 1600 ---- ---- ---- ---- 1.292 +.032 1.260 1625 ---- ---- ---- ---- 1.344 +.042 1.302 1650 ---- ---- ---- ---- 1.397 +.053 1.344 1675 ---- ---- ---- ---- 1.451 +.064 1.387 1700 ---- ---- ---- ---- 1.506 +.075 1.431 1725 ---- ---- ---- ---- 1.562 +.085 1.477 1750 ---- ---- ---- ---- 1.620 +.097 1.523 1775 ---- ---- ---- ---- 1.678 +.107 1.571 1800 ---- ---- ---- ---- 1.738 +.118 1.620 1825 ---- ---- ---- ---- 1.799 +.128 1.671 1850 ---- ---- ---- ---- 1.862 +.138 1.724 1875 ---- ---- ---- ---- 1.926 +.148 1.778 1900 ---- ---- ---- ---- 1.991 +.155 1.836 1925 ---- ---- ---- ---- 2.058 +.162 1.896 1950 ---- ---- ---- ---- 2.126 +.166 1.960 1975 ---- ---- ---- ---- 2.195 +.168 2.027 2000 ---- ---- ---- ---- 2.267 +.169 2.098 2025 ---- ---- ---- ---- 2.340 +.166 2.174 2050 ---- ---- ---- ---- 2.414 +.159 2.255 2075 ---- ---- ---- ---- 2.491 +.151 2.340 2100 ---- ---- ---- ---- 2.569 +.140 2.429 2125 ---- ---- ---- ---- 2.649 +.126 2.523 2150 ---- ---- ---- ---- 2.731 +.111 2.620 2175 ---- ---- ---- ---- 2.815 +.094 2.721 2200 ---- ---- ---- ---- 2.902 +.077 2.825 2225 ---- ---- ---- ---- 2.990 +.058 2.932 2250 ---- ---- ---- ---- 3.081 +.039 3.042 2275 ---- ---- ---- ---- 3.174 +.019 3.155 2300 ---- ---- ---- ---- 3.269 -.001 3.270 2325 ---- ---- ---- ---- 3.367 -.022 3.389 2350 ---- ---- ---- ---- 3.467 -.043 3.510 2375 ---- ---- ---- ---- 3.570 -.064 3.634 2400 ---- ---- ---- ---- 3.676 -.085 3.761 2425 ---- ---- ---- ---- 3.784 -.106 3.890 2450 ---- ---- ---- ---- 3.896 -.126 4.022 2475 ---- ---- ---- ---- 4.010 -.147 4.157 2500 ---- ---- ---- ---- 4.127 -.166 4.293 2525 ---- ---- ---- ---- 4.247 -.185 4.432 2550 ---- ---- ---- ---- 4.370 -.204 4.574 2575 ---- ---- ---- ---- 4.497 -.220 4.717 2600 ---- ---- ---- ---- 4.626 -.237 4.863 2625 ---- ---- ---- ---- 4.759 -.251 5.010 2650 ---- ---- ---- ---- 4.896 -.264 5.160 2675 ---- ---- ---- ---- 5.036 -.275 5.311 2700 ---- ---- ---- ---- 5.179 -.285 5.464 2725 ---- ---- ---- ---- 5.326 -.292 5.618 2750 ---- ---- ---- ---- 5.476 -.298 5.774 2775 ---- ---- ---- ---- 5.631 -.300 5.931 2800 ---- ---- ---- ---- 5.788 -.302 6.090 2825 ---- ---- ---- ---- 5.950 -.300 6.250 2850 ---- ---- ---- ---- 6.115 -.296 6.411 2875 ---- ---- ---- ---- 6.284 -.290 6.574 2900 ---- ---- ---- ---- 6.457 -.280 6.737 2925 ---- ---- ---- ---- 6.632 -.270 6.902 2950 ---- ---- ---- ---- 6.811 -.258 7.069 2975 ---- ---- ---- ---- 6.993 -.243 7.236 3000 ---- ---- ---- ---- 7.177 -.228 7.405 3025 ---- ---- ---- ---- 7.364 -.212 7.576 3050 ---- ---- ---- ---- 7.554 -.194 7.748 3075 ---- ---- ---- ---- 7.745 -.176 7.921 3100 ---- ---- ---- ---- 7.939 -.157 8.096 3125 ---- ---- ---- ---- 8.134 -.139 8.273 3150 ---- ---- ---- ---- 8.331 -.119 8.450 3175 ---- ---- ---- ---- 8.530 -.100 8.630 3200 ---- ---- ---- ---- 8.729 -.081 8.810 3225 ---- ---- ---- ---- 8.930 -.062 8.992 3250 ---- ---- ---- ---- 9.131 -.045 9.176 3275 ---- ---- ---- ---- 9.334 -.026 9.360 3300 ---- ---- ---- ---- 9.536 -.010 9.546 3325 ---- ---- ---- ---- 9.739 +.006 9.733 3350 ---- ---- ---- ---- 9.942 +.020 9.922 3375 ---- ---- ---- ---- 10.145 +.034 10.111 3400 ---- ---- ---- ---- 10.347 +.045 10.302 3425 ---- ---- ---- ---- 10.549 +.055 10.494 3450 ---- ---- ---- ---- 10.751 +.065 10.686 3475 ---- ---- ---- ---- 10.953 +.073 10.880 3500 ---- ---- ---- ---- 11.155 +.080 11.075 3525 ---- ---- ---- ---- 11.357 +.086 11.271 3550 ---- ---- ---- ---- 11.559 +.091 11.468 3575 ---- ---- ---- ---- 11.760 +.094 11.666 3600 ---- ---- ---- ---- 11.962 +.098 11.864 3625 ---- ---- ---- ---- 12.164 +.100 12.064 3650 ---- ---- ---- ---- 12.366 +.102 12.264 3675 ---- ---- ---- ---- 12.569 +.103 12.466 3700 ---- ---- ---- ---- 12.771 +.103 12.668 3725 ---- ---- ---- ---- 12.975 +.105 12.870 3750 ---- ---- ---- ---- 13.178 +.104 13.074 3775 ---- ---- ---- ---- 13.382 +.104 13.278 3800 ---- ---- ---- ---- 13.587 +.103 13.484 3825 ---- ---- ---- ---- 13.792 +.103 13.689 3850 ---- ---- ---- ---- 13.997 +.101 13.896 3875 ---- ---- ---- ---- 14.204 +.101 14.103 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .487 -.100 .587 1050 ---- ---- ---- ---- .519 -.099 .618 1075 ---- ---- ---- ---- .552 -.098 .650 1100 ---- ---- ---- ---- .586 -.096 .682 1125 ---- ---- ---- ---- .621 -.094 .715 1150 ---- ---- ---- ---- .657 -.092 .749 1175 ---- ---- ---- ---- .694 -.089 .783 1200 ---- ---- ---- ---- .732 -.085 .817 1225 ---- ---- ---- ---- .772 -.081 .853 1250 ---- ---- ---- ---- .812 -.076 .888 1275 ---- ---- ---- ---- .853 -.072 .925 1300 ---- ---- ---- ---- .895 -.067 .962 1325 ---- ---- ---- ---- .939 -.060 .999 1350 ---- ---- ---- ---- .983 -.054 1.037 1375 ---- ---- ---- ---- 1.028 -.048 1.076 1400 ---- ---- ---- ---- 1.075 -.040 1.115 1425 ---- ---- ---- ---- 1.122 -.033 1.155 1450 ---- ---- ---- ---- 1.171 -.024 1.195 1475 ---- ---- ---- ---- 1.220 -.015 1.235 1500 ---- ---- ---- ---- 1.271 -.006 1.277 1525 ---- ---- ---- ---- 1.322 +.004 1.318 1550 ---- ---- ---- ---- 1.374 +.014 1.360 1575 ---- ---- ---- ---- 1.428 +.025 1.403 1600 ---- ---- ---- ---- 1.482 +.035 1.447 1625 ---- ---- ---- ---- 1.538 +.047 1.491 1650 ---- ---- ---- ---- 1.594 +.059 1.535 1675 ---- ---- ---- ---- 1.652 +.071 1.581 1700 ---- ---- ---- ---- 1.710 +.082 1.628 1725 ---- ---- ---- ---- 1.770 +.095 1.675 1750 ---- ---- ---- ---- 1.830 +.106 1.724 1775 ---- ---- ---- ---- 1.892 +.118 1.774 1800 ---- ---- ---- ---- 1.955 +.130 1.825 1825 ---- ---- ---- ---- 2.019 +.141 1.878 1850 ---- ---- ---- ---- 2.084 +.151 1.933 1875 ---- ---- ---- ---- 2.151 +.161 1.990 1900 ---- ---- ---- ---- 2.219 +.169 2.050 1925 ---- ---- ---- ---- 2.288 +.175 2.113 1950 ---- ---- ---- ---- 2.358 +.179 2.179 1975 ---- ---- ---- ---- 2.431 +.183 2.248 2000 ---- ---- ---- ---- 2.504 +.182 2.322 2025 ---- ---- ---- ---- 2.580 +.180 2.400 2050 ---- ---- ---- ---- 2.657 +.173 2.484 2075 ---- ---- ---- ---- 2.735 +.163 2.572 2100 ---- ---- ---- ---- 2.816 +.152 2.664 2125 ---- ---- ---- ---- 2.898 +.137 2.761 2150 ---- ---- ---- ---- 2.982 +.120 2.862 2175 ---- ---- ---- ---- 3.068 +.103 2.965 2200 ---- ---- ---- ---- 3.156 +.084 3.072 2225 ---- ---- ---- ---- 3.247 +.065 3.182 2250 ---- ---- ---- ---- 3.339 +.044 3.295 2275 ---- ---- ---- ---- 3.434 +.023 3.411 2300 ---- ---- ---- ---- 3.531 +.002 3.529 2325 ---- ---- ---- ---- 3.630 -.020 3.650 2350 ---- ---- ---- ---- 3.732 -.042 3.774 2375 ---- ---- ---- ---- 3.837 -.064 3.901 2400 ---- ---- ---- ---- 3.944 -.086 4.030 2425 ---- ---- ---- ---- 4.054 -.108 4.162 2450 ---- ---- ---- ---- 4.167 -.129 4.296 2475 ---- ---- ---- ---- 4.282 -.151 4.433 2500 ---- ---- ---- ---- 4.401 -.171 4.572 2525 ---- ---- ---- ---- 4.522 -.191 4.713 2550 ---- ---- ---- ---- 4.647 -.210 4.857 2575 ---- ---- ---- ---- 4.774 -.228 5.002 2600 ---- ---- ---- ---- 4.905 -.245 5.150 2625 ---- ---- ---- ---- 5.040 -.259 5.299 2650 ---- ---- ---- ---- 5.177 -.273 5.450 2675 ---- ---- ---- ---- 5.318 -.285 5.603 2700 ---- ---- ---- ---- 5.463 -.294 5.757 2725 ---- ---- ---- ---- 5.611 -.302 5.913 2750 ---- ---- ---- ---- 5.763 -.308 6.071 2775 ---- ---- ---- ---- 5.918 -.312 6.230 2800 ---- ---- ---- ---- 6.078 -.311 6.389 2825 ---- ---- ---- ---- 6.240 -.311 6.551 2850 ---- ---- ---- ---- 6.407 -.306 6.713 2875 ---- ---- ---- ---- 6.578 -.298 6.876 2900 ---- ---- ---- ---- 6.751 -.290 7.041 2925 ---- ---- ---- ---- 6.929 -.277 7.206 2950 ---- ---- ---- ---- 7.109 -.265 7.374 2975 ---- ---- ---- ---- 7.292 -.250 7.542 3000 ---- ---- ---- ---- 7.478 -.234 7.712 3025 ---- ---- ---- ---- 7.667 -.216 7.883 3050 ---- ---- ---- ---- 7.858 -.197 8.055 3075 ---- ---- ---- ---- 8.051 -.178 8.229 3100 ---- ---- ---- ---- 8.246 -.158 8.404 3125 ---- ---- ---- ---- 8.443 -.138 8.581 3150 ---- ---- ---- ---- 8.641 -.118 8.759 3175 ---- ---- ---- ---- 8.841 -.098 8.939 3200 ---- ---- ---- ---- 9.042 -.077 9.119 3225 ---- ---- ---- ---- 9.244 -.058 9.302 3250 ---- ---- ---- ---- 9.447 -.038 9.485 3275 ---- ---- ---- ---- 9.650 -.020 9.670 3300 ---- ---- ---- ---- 9.854 -.002 9.856 3325 ---- ---- ---- ---- 10.058 +.015 10.043 3350 ---- ---- ---- ---- 10.262 +.031 10.231 3375 ---- ---- ---- ---- 10.466 +.045 10.421 3400 ---- ---- ---- ---- 10.669 +.058 10.611 3425 ---- ---- ---- ---- 10.872 +.069 10.803 3450 ---- ---- ---- ---- 11.075 +.079 10.996 3475 ---- ---- ---- ---- 11.277 +.088 11.189 3500 ---- ---- ---- ---- 11.479 +.095 11.384 3525 ---- ---- ---- ---- 11.681 +.101 11.580 3550 ---- ---- ---- ---- 11.883 +.107 11.776 3575 ---- ---- ---- ---- 12.085 +.111 11.974 3600 ---- ---- ---- ---- 12.287 +.115 12.172 3625 ---- ---- ---- ---- 12.489 +.117 12.372 3650 ---- ---- ---- ---- 12.691 +.119 12.572 3675 ---- ---- ---- ---- 12.894 +.121 12.773 3700 ---- ---- ---- ---- 13.096 +.122 12.974 3725 ---- ---- ---- ---- 13.299 +.122 13.177 3750 ---- ---- ---- ---- 13.503 +.123 13.380 3775 ---- ---- ---- ---- 13.706 +.122 13.584 3800 ---- ---- ---- ---- 13.910 +.121 13.789 3825 ---- ---- ---- ---- 14.115 +.121 13.994 3850 ---- ---- ---- ---- 14.321 +.121 14.200 3875 ---- ---- ---- ---- 14.527 +.120 14.407 3900 ---- ---- ---- ---- 14.733 +.119 14.614 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .636 -.109 .745 1050 ---- ---- ---- ---- .674 -.107 .781 1075 ---- ---- ---- ---- .713 -.104 .817 1100 ---- ---- ---- ---- .753 -.101 .854 1125 ---- ---- ---- ---- .794 -.098 .892 1150 ---- ---- ---- ---- .836 -.094 .930 1175 ---- ---- ---- ---- .879 -.090 .969 1200 ---- ---- ---- ---- .923 -.085 1.008 1225 ---- ---- ---- ---- .968 -.080 1.048 1250 ---- ---- ---- ---- 1.014 -.074 1.088 1275 ---- ---- ---- ---- 1.061 -.067 1.128 1300 ---- ---- ---- ---- 1.108 -.062 1.170 1325 ---- ---- ---- ---- 1.157 -.054 1.211 1350 ---- ---- ---- ---- 1.207 -.046 1.253 1375 ---- ---- ---- ---- 1.258 -.038 1.296 1400 ---- ---- ---- ---- 1.310 -.029 1.339 1425 ---- ---- ---- ---- 1.362 -.020 1.382 1450 ---- ---- ---- ---- 1.416 -.010 1.426 1475 ---- ---- ---- ---- 1.471 +.001 1.470 1500 ---- ---- ---- ---- 1.526 +.011 1.515 1525 ---- ---- ---- ---- 1.582 +.022 1.560 1550 ---- ---- ---- ---- 1.640 +.035 1.605 1575 ---- ---- ---- ---- 1.698 +.047 1.651 1600 ---- ---- ---- ---- 1.757 +.060 1.697 1625 ---- ---- ---- ---- 1.817 +.073 1.744 1650 ---- ---- ---- ---- 1.878 +.086 1.792 1675 ---- ---- ---- ---- 1.940 +.099 1.841 1700 ---- ---- ---- ---- 2.003 +.113 1.890 1725 ---- ---- ---- ---- 2.066 +.126 1.940 1750 ---- ---- ---- ---- 2.131 +.139 1.992 1775 ---- ---- ---- ---- 2.197 +.153 2.044 1800 ---- ---- ---- ---- 2.263 +.165 2.098 1825 ---- ---- ---- ---- 2.331 +.177 2.154 1850 ---- ---- ---- ---- 2.400 +.189 2.211 1875 ---- ---- ---- ---- 2.470 +.199 2.271 1900 ---- ---- ---- ---- 2.541 +.208 2.333 1925 ---- ---- ---- ---- 2.613 +.214 2.399 1950 ---- ---- ---- ---- 2.687 +.220 2.467 1975 ---- ---- ---- ---- 2.762 +.222 2.540 2000 ---- ---- ---- ---- 2.838 +.221 2.617 2025 ---- ---- ---- ---- 2.916 +.218 2.698 2050 ---- ---- ---- ---- 2.996 +.211 2.785 2075 ---- ---- ---- ---- 3.077 +.200 2.877 2100 ---- ---- ---- ---- 3.159 +.186 2.973 2125 ---- ---- ---- ---- 3.243 +.170 3.073 2150 ---- ---- ---- ---- 3.330 +.153 3.177 2175 ---- ---- ---- ---- 3.418 +.133 3.285 2200 ---- ---- ---- ---- 3.507 +.112 3.395 2225 ---- ---- ---- ---- 3.599 +.090 3.509 2250 ---- ---- ---- ---- 3.693 +.068 3.625 2275 ---- ---- ---- ---- 3.789 +.045 3.744 2300 ---- ---- ---- ---- 3.887 +.021 3.866 2325 ---- ---- ---- ---- 3.988 -.003 3.991 2350 ---- ---- ---- ---- 4.091 -.027 4.118 2375 ---- ---- ---- ---- 4.196 -.052 4.248 2400 ---- ---- ---- ---- 4.304 -.077 4.381 2425 ---- ---- ---- ---- 4.414 -.102 4.516 2450 ---- ---- ---- ---- 4.527 -.126 4.653 2475 ---- ---- ---- ---- 4.643 -.150 4.793 2500 ---- ---- ---- ---- 4.762 -.172 4.934 2525 ---- ---- ---- ---- 4.884 -.194 5.078 2550 ---- ---- ---- ---- 5.008 -.217 5.225 2575 ---- ---- ---- ---- 5.136 -.237 5.373 2600 ---- ---- ---- ---- 5.267 -.256 5.523 2625 ---- ---- ---- ---- 5.401 -.273 5.674 2650 ---- ---- ---- ---- 5.538 -.290 5.828 2675 ---- ---- ---- ---- 5.679 -.304 5.983 2700 ---- ---- ---- ---- 5.823 -.317 6.140 2725 ---- ---- ---- ---- 5.971 -.327 6.298 2750 ---- ---- ---- ---- 6.122 -.335 6.457 2775 ---- ---- ---- ---- 6.277 -.341 6.618 2800 ---- ---- ---- ---- 6.436 -.343 6.779 2825 ---- ---- ---- ---- 6.598 -.344 6.942 2850 ---- ---- ---- ---- 6.764 -.342 7.106 2875 ---- ---- ---- ---- 6.934 -.336 7.270 2900 ---- ---- ---- ---- 7.108 -.328 7.436 2925 ---- ---- ---- ---- 7.285 -.318 7.603 2950 ---- ---- ---- ---- 7.466 -.305 7.771 2975 ---- ---- ---- ---- 7.650 -.291 7.941 3000 ---- ---- ---- ---- 7.836 -.276 8.112 3025 ---- ---- ---- ---- 8.026 -.257 8.283 3050 ---- ---- ---- ---- 8.217 -.240 8.457 3075 ---- ---- ---- ---- 8.412 -.219 8.631 3100 ---- ---- ---- ---- 8.608 -.199 8.807 3125 ---- ---- ---- ---- 8.807 -.178 8.985 3150 ---- ---- ---- ---- 9.007 -.157 9.164 3175 ---- ---- ---- ---- 9.208 -.136 9.344 3200 ---- ---- ---- ---- 9.411 -.114 9.525 3225 ---- ---- ---- ---- 9.615 -.093 9.708 3250 ---- ---- ---- ---- 9.820 -.072 9.892 3275 ---- ---- ---- ---- 10.026 -.051 10.077 3300 ---- ---- ---- ---- 10.232 -.031 10.263 3325 ---- ---- ---- ---- 10.439 -.012 10.451 3350 ---- ---- ---- ---- 10.645 +.005 10.640 3375 ---- ---- ---- ---- 10.852 +.023 10.829 3400 ---- ---- ---- ---- 11.058 +.038 11.020 3425 ---- ---- ---- ---- 11.263 +.051 11.212 3450 ---- ---- ---- ---- 11.468 +.063 11.405 3475 ---- ---- ---- ---- 11.673 +.074 11.599 3500 ---- ---- ---- ---- 11.877 +.083 11.794 3525 ---- ---- ---- ---- 12.081 +.092 11.989 3550 ---- ---- ---- ---- 12.285 +.099 12.186 3575 ---- ---- ---- ---- 12.488 +.105 12.383 3600 ---- ---- ---- ---- 12.691 +.109 12.582 3625 ---- ---- ---- ---- 12.894 +.113 12.781 3650 ---- ---- ---- ---- 13.098 +.117 12.981 3675 ---- ---- ---- ---- 13.301 +.119 13.182 3700 ---- ---- ---- ---- 13.504 +.121 13.383 3725 ---- ---- ---- ---- 13.708 +.122 13.586 3750 ---- ---- ---- ---- 13.911 +.122 13.789 3775 ---- ---- ---- ---- 14.115 +.123 13.992 3800 ---- ---- ---- ---- 14.320 +.123 14.197 3825 ---- ---- ---- ---- 14.525 +.123 14.402 3850 ---- ---- ---- ---- 14.730 +.122 14.608 3875 ---- ---- ---- ---- 14.936 +.122 14.814 3900 ---- ---- ---- ---- 15.142 +.121 15.021 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.246 -.090 1.336 1325 ---- ---- ---- ---- 1.298 -.083 1.381 1350 ---- ---- ---- ---- 1.351 -.075 1.426 1375 ---- ---- ---- ---- 1.405 -.067 1.472 1400 ---- ---- ---- ---- 1.460 -.057 1.517 1425 ---- ---- ---- ---- 1.515 -.049 1.564 1450 ---- ---- ---- ---- 1.572 -.038 1.610 1475 ---- ---- ---- ---- 1.629 -.028 1.657 1500 ---- ---- ---- ---- 1.687 -.017 1.704 1525 ---- ---- ---- ---- 1.747 -.005 1.752 1550 ---- ---- ---- ---- 1.807 +.007 1.800 1575 ---- ---- ---- ---- 1.867 +.019 1.848 1600 ---- ---- ---- ---- 1.929 +.032 1.897 1625 ---- ---- ---- ---- 1.991 +.045 1.946 1650 ---- ---- ---- ---- 2.055 +.059 1.996 1675 ---- ---- ---- ---- 2.119 +.073 2.046 1700 ---- ---- ---- ---- 2.184 +.086 2.098 1725 ---- ---- ---- ---- 2.250 +.100 2.150 1750 ---- ---- ---- ---- 2.317 +.115 2.202 1775 ---- ---- ---- ---- 2.384 +.128 2.256 1800 ---- ---- ---- ---- 2.453 +.142 2.311 1825 ---- ---- ---- ---- 2.523 +.155 2.368 1850 ---- ---- ---- ---- 2.593 +.167 2.426 1875 ---- ---- ---- ---- 2.665 +.179 2.486 1900 ---- ---- ---- ---- 2.738 +.190 2.548 1925 ---- ---- ---- ---- 2.812 +.199 2.613 1950 ---- ---- ---- ---- 2.887 +.206 2.681 1975 ---- ---- ---- ---- 2.964 +.212 2.752 2000 ---- ---- ---- ---- 3.042 +.214 2.828 2025 ---- ---- ---- ---- 3.121 +.213 2.908 2050 ---- ---- ---- ---- 3.202 +.210 2.992 2075 ---- ---- ---- ---- 3.285 +.203 3.082 2100 ---- ---- ---- ---- 3.369 +.192 3.177 2125 ---- ---- ---- ---- 3.454 +.177 3.277 2150 ---- ---- ---- ---- 3.542 +.161 3.381 2175 ---- ---- ---- ---- 3.631 +.142 3.489 2200 ---- ---- ---- ---- 3.722 +.122 3.600 2225 ---- ---- ---- ---- 3.815 +.100 3.715 2250 ---- ---- ---- ---- 3.910 +.078 3.832 2275 ---- ---- ---- ---- 4.007 +.055 3.952 2300 ---- ---- ---- ---- 4.106 +.032 4.074 2325 ---- ---- ---- ---- 4.208 +.008 4.200 2350 ---- ---- ---- ---- 4.311 -.017 4.328 2375 ---- ---- ---- ---- 4.418 -.041 4.459 2400 ---- ---- ---- ---- 4.526 -.066 4.592 2425 ---- ---- ---- ---- 4.638 -.090 4.728 2450 ---- ---- ---- ---- 4.752 -.114 4.866 2475 ---- ---- ---- ---- 4.869 -.138 5.007 2500 ---- ---- ---- ---- 4.988 -.161 5.149 2525 ---- ---- ---- ---- 5.111 -.183 5.294 2550 ---- ---- ---- ---- 5.236 -.206 5.442 2575 ---- ---- ---- ---- 5.365 -.226 5.591 2600 ---- ---- ---- ---- 5.496 -.246 5.742 2625 ---- ---- ---- ---- 5.631 -.264 5.895 2650 ---- ---- ---- ---- 5.769 -.280 6.049 2675 ---- ---- ---- ---- 5.911 -.294 6.205 2700 ---- ---- ---- ---- 6.056 -.307 6.363 2725 ---- ---- ---- ---- 6.205 -.317 6.522 2750 ---- ---- ---- ---- 6.357 -.326 6.683 2775 ---- ---- ---- ---- 6.512 -.332 6.844 2800 ---- ---- ---- ---- 6.672 -.335 7.007 2825 ---- ---- ---- ---- 6.835 -.336 7.171 2850 ---- ---- ---- ---- 7.003 -.333 7.336 2875 ---- ---- ---- ---- 7.174 -.328 7.502 2900 ---- ---- ---- ---- 7.348 -.320 7.668 2925 ---- ---- ---- ---- 7.527 -.309 7.836 2950 ---- ---- ---- ---- 7.708 -.297 8.005 2975 ---- ---- ---- ---- 7.893 -.282 8.175 3000 ---- ---- ---- ---- 8.081 -.265 8.346 3025 ---- ---- ---- ---- 8.272 -.246 8.518 3050 ---- ---- ---- ---- 8.465 -.227 8.692 3075 ---- ---- ---- ---- 8.661 -.206 8.867 3100 ---- ---- ---- ---- 8.858 -.185 9.043 3125 ---- ---- ---- ---- 9.058 -.162 9.220 3150 ---- ---- ---- ---- 9.259 -.140 9.399 3175 ---- ---- ---- ---- 9.462 -.117 9.579 3200 ---- ---- ---- ---- 9.667 -.094 9.761 3225 ---- ---- ---- ---- 9.872 -.071 9.943 3250 ---- ---- ---- ---- 10.078 -.049 10.127 3275 ---- ---- ---- ---- 10.285 -.028 10.313 3300 ---- ---- ---- ---- 10.492 -.007 10.499 3325 ---- ---- ---- ---- 10.700 +.014 10.686 3350 ---- ---- ---- ---- 10.907 +.032 10.875 3375 ---- ---- ---- ---- 11.115 +.050 11.065 3400 ---- ---- ---- ---- 11.321 +.066 11.255 3425 ---- ---- ---- ---- 11.528 +.081 11.447 3450 ---- ---- ---- ---- 11.733 +.093 11.640 3475 ---- ---- ---- ---- 11.939 +.105 11.834 3500 ---- ---- ---- ---- 12.143 +.114 12.029 3525 ---- ---- ---- ---- 12.348 +.124 12.224 3550 ---- ---- ---- ---- 12.552 +.131 12.421 3575 ---- ---- ---- ---- 12.756 +.138 12.618 3600 ---- ---- ---- ---- 12.959 +.142 12.817 3625 ---- ---- ---- ---- 13.163 +.147 13.016 3650 ---- ---- ---- ---- 13.366 +.150 13.216 3675 ---- ---- ---- ---- 13.569 +.153 13.416 3700 ---- ---- ---- ---- 13.773 +.155 13.618 3725 ---- ---- ---- ---- 13.976 +.156 13.820 3750 ---- ---- ---- ---- 14.180 +.157 14.023 3775 ---- ---- ---- ---- 14.384 +.158 14.226 3800 ---- ---- ---- ---- 14.589 +.158 14.431 3825 ---- ---- ---- ---- 14.794 +.158 14.636 3850 ---- ---- ---- ---- 14.999 +.158 14.841 3875 ---- ---- ---- ---- 15.205 +.158 15.047 3900 ---- ---- ---- ---- 15.411 +.157 15.254 3925 ---- ---- ---- ---- 15.618 +.156 15.462 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2181 2340 65825 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.256B ---- ---- 5.234 +.175 5.059 2050 ---- 5.007B ---- ---- 4.984 +.174 4.810 2075 ---- 4.759B ---- ---- 4.735 +.174 4.561 2100 ---- 4.514B ---- ---- 4.485 +.172 4.313 2125 ---- 4.266B ---- ---- 4.237 +.173 4.064 2150 ---- 4.019B ---- ---- 3.989 +.172 3.817 2175 ---- 3.773B ---- ---- 3.742 +.172 3.570 2200 ---- 3.527B ---- 3.410B 3.495 +.171 3.324 2225 ---- 3.282B ---- ---- 3.250 +.170 3.080 2250 ---- 3.039B ---- ---- 3.007 +.169 2.838 2275 ---- 2.776B 2.550A 2.737B 2.765 +.166 2.599 2300 ---- 2.670B 2.315A 2.670B 2.527 +.163 2.364 2325 ---- 2.435B 2.085A 2.435B 2.291 +.156 2.135 2350 ---- 2.200B 1.859A 2.200B 2.061 +.148 1.913 2375 ---- 1.975B 1.644A 1.975B 1.836 +.137 1.699 2400 ---- 1.755B 1.439A 1.755B 1.620 +.124 1.496 2415 ---- 1.561B ---- 1.507B 1.495 +.115 1.380 2420 ---- 1.518B ---- 1.464B 1.455 +.113 1.342 2425 ---- 1.545B 1.247A 1.545B 1.414 +.109 1.305 2430 ---- 1.408B ---- 1.407B 1.375 +.107 1.268 2435 ---- 1.390B ---- 1.320B 1.335 +.104 1.231 2440 ---- 1.327B ---- 1.326B 1.297 +.101 1.196 2445 ---- 1.307B ---- 1.245B 1.259 +.098 1.161 1 2450 ---- 1.344B 1.068A 1.344B 1.221 +.095 1.126 2455 ---- 1.206B 1.036A 1.036A 1.184 +.092 1.092 2 2460 ---- 1.172B 1.003A 1.003A 1.147 +.089 1.058 2465 ---- 1.131B .970A .970A 1.111 +.085 1.026 2470 ---- 1.094B .939A .939A 1.076 +.083 .993 1 1 2475 .992 1.158B .905A 1.158B 1.041 +.079 3 .962 3 3 2480 ---- 1.025B .877A .877A 1.007 +.076 .931 2 2 2485 ---- 1.020B .847A 1.012B .974 +.074 .900 2490 ---- 1.027B .818A .818A .941 +.070 .871 2495 ---- .998B .786A .786A .909 +.067 .842 2500 ---- .985B .756A .985B .877 +.064 .813 2505 ---- .947B .731A .946B .846 +.060 .786 2510 ---- .915B .705A .914B .816 +.057 .759 2515 ---- .884B .678A .883B .787 +.055 .732 2520 ---- .854B .654A .853B .758 +.051 .707 2525 .637 .828B .630A .635A .731 +.049 1 .682 4 2530 ---- .798B .606A .798B .703 +.046 .657 3 2535 ---- .768B .582A .768B .677 +.043 .634 2540 ---- .744B .561A .744B .652 +.041 .611 2545 ---- .714B .539A .539A .627 +.038 .589 25 25 2550 .589 .690B .519A .519A .603 +.036 5 .567 6 3 2555 ---- .666B .498A .498A .580 +.033 .547 2560 ---- .642B .479A .479A .557 +.031 .526 2565 ---- .617B .460A .460A .536 +.029 .507 2570 ---- .594B .442A .442A .515 +.027 .488 2575 ---- .571B .424A .424A .495 +.025 .470 10 5 2580 ---- .549B .407A .407A .475 +.023 .452 20 20 2585 ---- .528B .390A .390A .456 +.021 .435 2590 ---- .504B .375A .375A .438 +.020 .418 2595 ---- .487B .360A .360A .421 +.019 .402 2600 ---- .468B .345A .345A .403 +.017 .386 2605 ---- .446B .330A .330A .387 +.016 .371 2610 ---- .428B .317A .317A .371 +.014 .357 2615 ---- .413B .304A .304A .356 +.013 .343 2620 ---- .397B .289A .289A .341 +.012 .329 2625 ---- .380B .277A .277A .326 +.010 .316 2630 ---- .364B .266A .266A .312 +.009 .303 2635 ---- .349B .255A .255A .299 +.008 .291 2640 ---- .333B .244A .244A .286 +.007 .279 2645 ---- .321B .234A .234A .274 +.006 .268 2650 ---- .308B .224A .224A .262 +.005 .257 2655 ---- .295B .215A .215A .251 +.005 .246 2660 ---- .285B .206A .206A .240 +.004 .236 2665 ---- .273B .197A .197A .230 +.003 .227 2670 ---- .261B .189A .189A .220 +.003 .217 2675 ---- .250B .182A .182A .211 +.003 .208 19 2680 ---- .240B .174A .174A .202 +.002 .200 2685 ---- .230B .166A .166A .193 +.001 .192 2690 ---- .220B .160A .220B .185 +.001 .184 2695 ---- .211B .154A .211B .177 UNCH .177 2700 .183 .202B .147A .168 .170 UNCH 8 .170 2 4 2705 ---- .193B .141A .193B .163 UNCH .163 2710 ---- .185B .136A .185B .156 -.001 .157 2715 ---- .177B .130A .177B .150 -.001 .151 2725 ---- .163B .120A .163B .138 -.001 .139 10 3 2750 ---- .132B .099A .099A .113 -.002 .115 2775 ---- .107B .082A .082A .093 -.002 .095 2800 ---- .088B .069A .069A .078 -.002 .080 4 2825 ---- .072B .059A .059A .065 -.002 .067 2850 ---- .060B .052A .052A .055 -.002 .057 2875 ---- .050B .045A .045A .048 -.001 .049 2 2900 ---- .043B .040A .040A .041 -.001 .042 5 2925 ---- ---- .036A .036A .036 -.001 .037 2950 ---- ---- ---- ---- .031 -.001 .032 2975 ---- ---- ---- ---- .027 -.001 .028 3000 ---- ---- ---- ---- .024 -.001 .025 9 3025 ---- ---- ---- ---- .021 -.001 .022 3050 ---- ---- ---- ---- .019 -.001 .020 3075 ---- ---- ---- ---- .017 -.001 .018 3100 ---- ---- ---- ---- .015 -.001 .016 3125 ---- ---- ---- ---- .014 UNCH .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 79 115 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .002 -.005 .007 2050 ---- ---- ---- ---- .003 -.005 .008 2075 ---- ---- ---- ---- .004 -.005 .009 2100 ---- ---- ---- ---- .005 -.006 .011 2125 ---- ---- ---- ---- .007 -.005 .012 2150 ---- ---- ---- ---- .009 -.006 .015 2175 ---- ---- ---- ---- .012 -.006 .018 2200 ---- ---- .021A .021A .016 -.006 .022 2225 ---- ---- .025A .025A .021 -.006 .027 2250 ---- ---- .029A .029A .027 -.008 .035 2275 ---- ---- .037A .037A .036 -.010 .046 2300 ---- ---- .046A .046A .047 -.014 .061 2325 ---- ---- .059A .059A .061 -.021 .082 2350 ---- ---- .077A .077A .080 -.029 .109 4 2375 ---- ---- .100A .100A .106 -.039 .145 2400 ---- ---- .130A .130A .139 -.053 .192 2415 ---- ---- .152A .152A .164 -.061 .225 2420 ---- ---- .161A .161A .173 -.064 .237 2425 ---- ---- .169A .169A .183 -.067 .250 8 2430 ---- ---- .179A .179A .193 -.070 .263 2435 ---- ---- .188A .188A .204 -.072 .276 2440 ---- ---- .198A .198A .215 -.076 .291 2 2445 ---- ---- .209A .209A .226 -.079 .305 2450 .235 .235 .220A .223A .239 -.082 1 .321 3 6 2455 ---- ---- .232A .232A .252 -.084 .336 2460 ---- ---- .244A .244A .265 -.088 .353 1 1 2465 ---- ---- .257A .257A .279 -.091 .370 2 2470 ---- ---- .270A .270A .294 -.094 .388 2475 .385 .385 .284A .284A .309 -.097 1 .406 309 207 2480 ---- ---- .298A .298A .324 -.101 .425 4 2485 ---- ---- .313A .313A .341 -.103 .444 2490 ---- ---- .329A .329A .358 -.106 .464 2495 ---- ---- .345A .345A .376 -.109 .485 2500 ---- ---- .362A .362A .394 -.113 .507 1 1 2505 ---- ---- .379A .379A .413 -.116 .529 2510 ---- ---- .398A .398A .433 -.119 .552 2515 ---- ---- .417A .417A .454 -.122 .576 10 2520 ---- ---- .436A .436A .475 -.125 .600 2525 ---- ---- .455A .455A .497 -.128 .625 2530 ---- ---- .476A .476A .520 -.130 .650 3 2535 ---- ---- .499A .499A .543 -.134 .677 3 2540 ---- ---- .522A .522A .568 -.136 .704 5 2545 ---- ---- .545A .545A .593 -.139 .732 2550 ---- ---- .567A .567A .619 -.141 .760 8 1 2555 ---- ---- .593A .593A .646 -.143 .789 3 2560 ---- ---- .617A .617A .673 -.146 .819 2565 ---- ---- .643A .643A .702 -.147 .849 2570 ---- ---- .670A .670A .731 -.149 .880 2575 ---- ---- .696A .696A .760 -.152 .912 2 2 2580 ---- ---- .725A .725A .791 -.153 .944 20 20 2585 ---- ---- .755A .755A .822 -.155 .977 2590 ---- ---- .782A .782A .853 -.157 1.010 2595 ---- ---- .812A .812A .886 -.158 1.044 2600 ---- ---- .846A .846A .919 -.159 1.078 6 4 2605 ---- ---- .874A .874A .952 -.161 1.113 2610 ---- ---- .910A .910A .986 -.162 1.148 2615 ---- ---- .950A .950A 1.020 -.164 1.184 2620 ---- ---- .982A .982A 1.055 -.165 1.220 2625 ---- ---- 1.008A 1.008A 1.091 -.166 1.257 1 2630 ---- ---- 1.049A 1.049A 1.127 -.167 1.294 2635 ---- ---- 1.084A 1.084A 1.163 -.169 1.332 2640 ---- ---- 1.119A 1.119A 1.201 -.169 1.370 2645 ---- ---- 1.155A 1.155A 1.238 -.171 1.409 2650 ---- 1.452B 1.181A 1.181A 1.276 -.172 1.448 2655 ---- ---- 1.303A 1.303A 1.315 -.172 1.487 2660 ---- ---- 1.342A 1.342A 1.354 -.173 1.527 2665 ---- ---- 1.379A 1.379A 1.394 -.173 1.567 2670 ---- ---- 1.429A 1.429A 1.434 -.174 1.608 2675 ---- 1.663B 1.374A 1.374A 1.474 -.175 1.649 2680 ---- ---- 1.505A 1.505A 1.515 -.175 1.690 2685 ---- ---- 1.543A 1.543A 1.557 -.175 1.732 2690 ---- ---- 1.582A 1.582A 1.599 -.175 1.774 2695 ---- ---- 1.610A 1.610A 1.641 -.176 1.817 2700 ---- 1.876B 1.572A 1.572A 1.683 -.177 1.860 2705 ---- ---- 1.675A 1.675A 1.726 -.177 1.903 2710 ---- ---- 1.728A 1.728A 1.769 -.177 1.946 2715 ---- ---- 1.771A 1.771A 1.813 -.177 1.990 2725 ---- 2.100B 1.780A 1.780A 1.901 -.177 2.078 2750 ---- 2.330B 2.000A 2.000A 2.125 -.179 2.304 2775 ---- 2.565B 2.225A 2.225A 2.355 -.179 2.534 2800 ---- 2.800B 2.455A 2.455A 2.589 -.179 2.768 2825 ---- 3.040B 2.690A 2.690A 2.827 -.178 3.005 2850 ---- 3.285B 2.930A 2.930A 3.067 -.178 3.245 2875 ---- 3.528B 3.170A 3.170A 3.308 -.178 3.486 2900 ---- ---- 3.410A 3.410A 3.552 -.177 3.729 2925 ---- ---- 3.652A 3.652A 3.796 -.178 3.974 2950 ---- ---- 4.009A 4.009A 4.041 -.178 4.219 2975 ---- ---- 4.256A 4.256A 4.287 -.178 4.465 3000 ---- ---- 4.503A 4.503A 4.534 -.177 4.711 3025 ---- ---- 4.751A 4.751A 4.781 -.177 4.958 3050 ---- ---- 4.999A 4.999A 5.029 -.177 5.206 3075 ---- ---- 5.248A 5.248A 5.277 -.177 5.454 3100 ---- ---- 5.496A 5.496A 5.525 -.177 5.702 3125 ---- ---- 5.745A 5.745A 5.773 -.177 5.950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 351 286 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.234 ---- ---- 2050 ---- ---- ---- ---- 4.984 ---- ---- 2075 ---- ---- ---- ---- 4.735 +.175 4.560 2100 ---- ---- ---- ---- 4.487 +.174 4.313 2125 ---- ---- ---- ---- 4.239 +.173 4.066 2150 ---- ---- ---- ---- 3.993 +.172 3.821 2175 ---- ---- ---- ---- 3.748 +.171 3.577 2200 ---- ---- ---- ---- 3.504 +.169 3.335 2225 ---- 3.152B 3.050A 3.152B 3.262 +.167 3.095 2250 ---- 3.170B 2.810A 3.170B 3.023 +.164 2.859 2275 ---- 2.930B 2.580A 2.925B 2.787 +.160 2.627 2300 ---- 2.695B 2.352A 2.690B 2.554 +.153 2.401 2325 ---- 2.466B 2.130A 2.466B 2.326 +.146 2.180 2350 ---- 2.238B 1.913A 2.238B 2.105 +.137 1.968 2375 ---- 2.022B 1.709A 2.022B 1.890 +.126 1.764 2400 ---- 1.813B 1.511A 1.813B 1.685 +.115 1.570 2425 ---- 1.614B 1.329A 1.614B 1.490 +.102 1.388 2430 ---- ---- ---- 1.354A 1.452 ---- ---- 2435 ---- ---- ---- 1.320A 1.415 ---- ---- 2440 ---- ---- ---- 1.225A 1.379 ---- ---- 2445 ---- ---- ---- 1.195A 1.343 ---- ---- 2450 ---- 1.421B 1.161A 1.421B 1.307 +.089 1.218 2455 ---- ---- ---- 1.130A 1.272 ---- ---- 2460 ---- ---- ---- 1.098A 1.238 ---- ---- 2465 ---- ---- ---- 1.067A 1.204 ---- ---- 2470 ---- 1.198B 1.037A 1.037A 1.170 +.079 1.091 2475 ---- 1.246B 1.005A 1.246B 1.137 +.076 1.061 2480 ---- 1.194B .978A .978A 1.105 +.073 1.032 2485 ---- 1.177B .950A .950A 1.073 +.070 1.003 2490 ---- 1.142B .920A .920A 1.042 +.068 .974 2495 ---- 1.112B .893A 1.101B 1.011 +.065 .946 2500 ---- 1.079B .866A 1.078B .981 +.062 .919 2505 ---- 1.050B .840A 1.045B .952 +.060 .892 2510 ---- 1.019B .812A 1.015B .923 +.057 .866 2515 ---- .989B .789A .985B .895 +.054 .841 2520 ---- .960B .763A .956B .867 +.051 .816 2525 ---- .935B .741A .935B .840 +.049 .791 2530 ---- .907B .717A .907B .814 +.047 .767 2535 ---- .877B .693A .875B .788 +.044 .744 2540 ---- .853B .672A .853B .763 +.041 .722 2545 ---- .827B .650A .650A .739 +.039 .700 2550 ---- .799B .629A .798B .715 +.037 .678 2555 ---- .777B .608A .777B .692 +.035 .657 2560 ---- .750B .588A .588A .670 +.033 .637 2565 ---- .730B .569A .569A .648 +.031 .617 2570 ---- .707B .550A .550A .627 +.029 .598 2575 ---- .684B .531A .684B .606 +.027 .579 2580 ---- .663B .514A .663B .587 +.027 .560 2585 ---- .639B .497A .497A .567 +.024 .543 2590 ---- .621B .480A .480A .548 +.023 .525 2595 ---- .598B .462A .462A .530 +.022 .508 2600 ---- .581B .447A .581B .512 +.020 .492 2605 ---- .562B .432A .432A .495 +.019 .476 2610 ---- .544B .417A .417A .478 +.018 .460 2615 ---- .526B .403A .403A .462 +.017 .445 2620 ---- .508B .388A .388A .446 +.016 .430 2625 ---- .492B .375A .492B .430 +.015 .415 2630 ---- .475B .362A .475B .415 +.014 .401 2635 ---- .460B .349A .460B .401 +.013 .388 2640 ---- .444B .337A .444B .387 +.012 .375 2645 ---- .428B .325A .428B .374 +.012 .362 2650 ---- .415B .313A .415B .361 +.011 .350 2655 ---- .401B .302A .401B .348 +.010 .338 2660 ---- .387B .292A .387B .336 +.009 .327 2665 ---- .374B .281A .374B .324 +.008 .316 2670 ---- .361B .272A .361B .313 +.008 .305 2675 ---- .349B .262A .349B .302 +.007 .295 2700 ---- .295B .220A .295B .253 +.004 .249 2725 ---- .248B .185A .248B .212 +.002 .210 2750 ---- .208B .156A .208B .179 +.001 .178 2775 ---- .174B .133A .174B .151 -.001 .152 2800 ---- .147B .113A .147B .128 -.002 .130 2825 ---- .125B .098A .125B .110 -.002 .112 2850 ---- .106B .085A .085A .094 -.003 .097 2875 ---- .091B .075A .075A .082 -.002 .084 2900 ---- .079B .066A .066A .072 -.002 .074 2925 ---- .069B .059A .059A .063 -.002 .065 2950 ---- .060B .053A .053A .056 -.002 .058 2975 ---- .053B .048A .048A .051 -.001 .052 3000 ---- ---- .044A .044A .046 -.001 .047 3025 ---- ---- .040A .040A .042 -.001 .043 3050 ---- ---- .037A .037A .038 -.001 .039 3075 ---- ---- .034A .034A .035 -.001 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- .011A .004 ---- ---- 2050 ---- ---- ---- .012A .005 ---- ---- 2075 ---- ---- ---- ---- .006 -.004 .010 2100 ---- ---- ---- ---- .009 -.003 .012 2125 ---- ---- ---- ---- .012 -.004 .016 2150 ---- ---- ---- ---- .015 -.006 .021 2175 ---- ---- .025A .025A .020 -.007 .027 2200 ---- ---- .031A .031A .027 -.008 .035 2225 ---- ---- .038A .038A .035 -.010 .045 2250 ---- ---- .047A .047A .046 -.013 .059 2275 ---- ---- .059A .059A .059 -.018 .077 2300 ---- ---- .075A .075A .076 -.023 .099 2325 ---- ---- .096A .096A .098 -.031 .129 2350 ---- ---- .122A .122A .126 -.039 .165 2375 ---- ---- .153A .153A .161 -.050 .211 2400 ---- ---- .193A .193A .204 -.063 .267 2425 ---- ---- .242A .242A .259 -.075 .334 2430 ---- ---- ---- .254A .271 ---- ---- 2435 ---- ---- ---- .265A .284 ---- ---- 2440 ---- ---- ---- .277A .298 ---- ---- 2445 ---- ---- ---- .290A .311 ---- ---- 2450 ---- ---- .303A .303A .326 -.087 .413 2455 ---- ---- ---- .317A .341 ---- ---- 2460 ---- ---- ---- .331A .356 ---- ---- 2465 ---- ---- ---- .345A .372 ---- ---- 2470 ---- ---- .361A .361A .388 -.098 .486 2475 ---- ---- .377A .377A .405 -.101 .506 2480 ---- ---- .393A .393A .423 -.103 .526 2485 ---- ---- .408A .408A .441 -.106 .547 2490 ---- ---- .427A .427A .460 -.108 .568 2495 ---- ---- .444A .444A .479 -.111 .590 2500 ---- ---- .463A .463A .499 -.114 .613 2505 ---- ---- .482A .482A .519 -.117 .636 2510 ---- ---- .502A .502A .540 -.120 .660 2515 ---- ---- .522A .522A .562 -.122 .684 2520 ---- ---- .543A .543A .584 -.125 .709 2525 ---- ---- .564A .564A .607 -.127 .734 2530 ---- ---- .586A .586A .630 -.130 .760 2535 ---- ---- .609A .609A .654 -.133 .787 2540 ---- ---- .632A .632A .679 -.135 .814 2545 ---- ---- .656A .656A .705 -.137 .842 2550 ---- ---- .680A .680A .731 -.140 .871 2555 ---- ---- .705A .705A .758 -.142 .900 2560 ---- ---- .729A .729A .785 -.144 .929 2565 ---- ---- .757A .757A .814 -.145 .959 2570 ---- ---- .782A .782A .842 -.147 .989 2575 ---- ---- .811A .811A .872 -.148 1.020 2580 ---- ---- .839A .839A .902 -.150 1.052 2585 ---- ---- .866A .866A .932 -.152 1.084 2590 ---- ---- .895A .895A .963 -.153 1.116 2595 ---- ---- .926A .926A .995 -.154 1.149 2600 ---- ---- .957A .957A 1.027 -.156 1.183 2605 ---- ---- .987A .987A 1.059 -.158 1.217 2610 ---- ---- 1.019A 1.019A 1.092 -.159 1.251 2615 ---- ---- 1.051A 1.051A 1.126 -.159 1.285 2620 ---- ---- 1.083A 1.083A 1.160 -.160 1.320 2625 ---- ---- 1.120A 1.120A 1.194 -.162 1.356 2630 ---- ---- 1.160A 1.160A 1.229 -.163 1.392 2635 ---- ---- 1.194A 1.194A 1.265 -.163 1.428 2640 ---- ---- 1.228A 1.228A 1.301 -.164 1.465 2645 ---- ---- 1.263A 1.263A 1.337 -.165 1.502 2650 ---- 1.542B 1.295A 1.295A 1.374 -.166 1.540 2655 ---- ---- 1.333A 1.333A 1.411 -.167 1.578 2660 1.387 1.387 1.369A 1.389B 1.449 -.167 1 1.616 2665 ---- ---- 1.405A 1.405A 1.487 -.168 1.655 2670 ---- ---- 1.445A 1.445A 1.526 -.168 1.694 2675 ---- 1.744B 1.477A 1.477A 1.565 -.169 1.734 2700 ---- 1.950B 1.666A 1.666A 1.765 -.172 1.937 2725 ---- 2.167B 1.872A 1.872A 1.974 -.174 2.148 2750 ---- 2.389B 2.082A 2.082A 2.190 -.176 2.366 2775 ---- 2.617B 2.298A 2.298A 2.411 -.178 2.589 2800 ---- 2.844B 2.520A 2.520A 2.638 -.178 2.816 2825 ---- 3.078B 2.742A 2.742A 2.869 -.178 3.047 2850 ---- 3.315B 2.976A 2.976A 3.103 -.179 3.282 2875 ---- 3.555B 3.210A 3.210A 3.341 -.178 3.519 2900 ---- 3.796B 3.445A 3.445A 3.580 -.178 3.758 2925 ---- 4.040B 3.685A 3.685A 3.821 -.178 3.999 2950 ---- 4.285B 3.925A 3.925A 4.064 -.178 4.242 2975 ---- 4.520B 4.170A 4.170A 4.308 -.178 4.486 3000 ---- ---- 4.415A 4.415A 4.553 -.177 4.730 3025 ---- ---- ---- ---- 4.798 -.178 4.976 3050 ---- ---- ---- ---- 5.044 -.178 5.222 3075 ---- ---- ---- ---- 5.291 -.177 5.468 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.134B 6.834A 7.134B 7.013 +.175 6.838 1850 ---- 6.882B 6.582A 6.871B 6.763 +.175 6.588 1875 ---- 6.635B 6.326A 6.635B 6.513 +.175 6.338 1900 ---- 6.383B 6.081A 6.371B 6.263 +.175 6.088 1925 ---- 6.133B 5.831A 6.121B 6.013 +.175 5.838 1950 ---- 5.883B 5.579A 5.880B 5.763 +.175 5.588 1975 ---- 5.633B 5.329A 5.630B 5.513 +.175 5.338 2000 ---- 5.383B 5.079A 5.380B 5.263 +.175 5.088 2025 ---- 5.135B 4.825A 5.125B 5.013 +.175 4.838 2050 ---- 4.883B 4.579A 4.872B 4.763 +.175 4.588 2075 ---- 4.633B 4.329A 4.622B 4.513 +.175 4.338 2100 ---- 4.383B 4.075A 4.379B 4.263 +.175 4.088 2125 ---- 4.134B 3.825A 4.122B 4.013 +.175 3.838 2150 ---- 3.884B 3.575A 3.881B 3.763 +.175 3.588 2175 ---- 3.634B 3.330A 3.631B 3.513 +.175 3.338 2200 ---- 3.384B 3.080A 3.381B 3.263 +.174 3.089 2215 ---- 3.234B 2.933A 3.231B 3.113 +.174 2.939 2220 ---- 3.184B 2.881A 3.181B 3.063 +.174 2.889 2225 ---- 3.134B 2.825A 3.130B 3.013 +.174 2.839 2230 ---- 3.084B 2.775A 3.081B 2.963 +.174 2.789 2235 ---- 3.036B 2.725A 3.026B 2.914 +.174 2.740 2240 ---- 2.964B ---- 2.936B 2.864 +.174 2.690 1 2245 ---- 2.914B ---- 2.886B 2.814 +.174 2.640 6 2250 ---- 2.884B 2.584A 2.877B 2.764 +.174 2.590 2255 ---- 2.834B 2.529A 2.823B 2.714 +.174 2.540 2260 ---- 2.764B ---- 2.736B 2.664 +.173 2.491 2 2265 ---- 2.714B ---- 2.686B 2.615 +.174 2.441 4 2270 ---- 2.685B 2.376A 2.681B 2.565 +.174 2.391 2275 ---- 2.635B 2.334A 2.631B 2.515 +.173 2.342 2280 ---- 2.585B 2.280A 2.574B 2.465 +.173 2.292 2285 ---- 2.535B 2.230A 2.531B 2.415 +.173 2.242 2290 ---- 2.486B 2.180A 2.474B 2.365 +.172 2.193 2295 ---- 2.436B 2.126A 2.433B 2.315 +.172 2.143 2300 ---- 2.366B ---- 2.337B 2.266 +.172 2.094 4 2305 ---- 2.336B 2.033A 2.333B 2.216 +.172 2.044 2310 ---- 2.286B 1.978A 2.275B 2.166 +.171 1.995 2315 ---- 2.236B 1.936A 2.225B 2.116 +.170 1.946 2320 ---- 2.166B ---- 2.138B 2.067 +.171 1.896 2325 ---- 2.137B 1.832A 2.133B 2.017 +.170 1.847 15 2330 ---- 2.067B ---- 2.039B 1.967 +.169 1.798 2335 ---- 2.017B ---- 1.989B 1.918 +.169 1.749 2340 ---- 1.968B ---- 1.940B 1.868 +.168 1.700 2345 ---- 1.918B ---- 1.890B 1.819 +.168 1.651 2350 ---- 1.868B 1.601A 1.840B 1.769 +.167 1.602 2 2355 ---- 1.819B 1.552A 1.791B 1.720 +.166 1.554 2360 ---- 1.769B 1.504A 1.741B 1.670 +.165 1.505 2365 ---- 1.720B 1.455A 1.692B 1.621 +.164 1.457 2370 ---- 1.670B 1.406A 1.643B 1.571 +.162 1.409 2375 ---- 1.621B 1.357A 1.534B 1.522 +.161 1.361 1 2380 ---- 1.572B 1.308A 1.484B 1.473 +.160 1.313 2385 ---- 1.523B 1.260A 1.410B 1.423 +.158 1.265 2390 ---- 1.474B 1.212A 1.383B 1.374 +.156 1.218 2395 ---- 1.425B 1.164A 1.327B 1.325 +.154 1.171 2400 ---- 1.376B 1.062A 1.288B 1.277 +.152 1.125 2 2 2405 ---- 1.310B 1.069A 1.229B 1.228 +.150 1.078 2410 ---- 1.278B 1.022A 1.181B 1.179 +.147 1.032 2415 ---- 1.213B .975A 1.119B 1.131 +.144 .987 1 2420 ---- 1.169B .929A 1.071B 1.083 +.141 .942 2425 ---- 1.191B .831A 1.191B 1.036 +.139 .897 1 2430 ---- 1.086B .814A .975B .988 +.134 .854 1 2435 ---- 1.028B .772A 1.005B .941 +.131 .810 2440 ---- .980B .730A .902B .895 +.127 .768 2445 ---- .944B .689A .859B .849 +.122 .727 2450 ---- .954B .614A .954B .803 +.117 .686 1 2455 ---- .842B .612A .819B .758 +.112 .646 2460 ---- .795B .574A .749B .714 +.106 .608 2465 ---- .786B .539A .739B .671 +.100 .571 1 1 2470 ---- .740B .504A .721B .628 +.093 .535 2475 ---- .729B .423A .729B .587 +.087 .500 2480 ---- .651B .395A .395A .547 +.081 .466 2 2 2485 ---- .607B .364A .364A .508 +.074 .434 2490 ---- .565B .332A .332A .470 +.066 .404 5 3 2495 .418 .524B .304A .304A .434 +.060 1 .374 2500 .383 .524B .280A .280A .400 +.053 7 .347 6 51 2505 ---- .469B .252A .465B .367 +.047 .320 4 4 2510 .318 .434B .231A .430B .335 +.040 10 .295 2515 ---- .412B .208A .411B .306 +.034 .272 2520 .224 .380B .190A .380B .279 +.029 25 .250 9 10 2525 .270 .352B .172A .172A .253 +.024 25 .229 1 1 2530 ---- .321B .155A .321B .229 +.019 .210 1 1 2535 ---- .296B .139A .139A .207 +.015 .192 1 2540 .187 .269B .125A .269B .187 +.011 3 .176 2 1 2545 ---- .245B .112A .112A .169 +.008 .161 2550 .145 .224B .101A .154A .152 +.005 5 .147 3 69 2555 ---- .204B .091A .091A .137 +.003 .134 3 3 2560 .153 .185B .082A .185B .123 +.001 5 .122 3 3 2565 ---- .169B .074A .074A .111 -.001 .112 1 1 2570 .080 .153B .067A .153B .100 -.002 26 .102 8 200 2575 .111 .139B .061A .139B .090 -.003 1 .093 12 13 2580 ---- .126B .056A .056A .081 -.004 .085 2 2 2585 ---- .114B .051A .051A .073 -.005 .078 4 2590 ---- .103B .047A .047A .066 -.005 .071 6 2595 ---- .093B .042A .042A .059 -.006 .065 1 2600 .072 .084B .039A .052B .054 -.005 20 .059 1 12 2605 ---- .077B .036A .036A .048 -.006 .054 2610 ---- .070B .033A .033A .044 -.005 .049 2615 ---- .063B .030A .030A .040 -.005 .045 2620 ---- .058B .028A .028A .036 -.005 .041 1 1 2625 .033 .052B .026A .052B .033 -.005 3 .038 5 18 2630 ---- .047B .024A .024A .030 -.005 .035 2635 ---- .043B .022A .022A .027 -.005 1 .032 10 2640 ---- .039B .021A .021A .025 -.004 .029 5 2645 ---- .035B .020A .020A .023 -.004 .027 5 5 2650 .027 .031B .018A .018A .021 -.004 4 .025 5 80 2655 ---- .028B .017A .017A .019 -.004 .023 2660 ---- .025B .015A .015A .017 -.005 .022 5 5 2665 ---- .023B .015A .015A .016 -.004 .020 2670 ---- .021B .015A .015A .015 -.004 .019 2675 ---- .019B .014A .014A .014 -.004 .018 5 11 2680 ---- ---- .013A .013A .012 -.005 .017 65 61 2685 ---- ---- .013A .013A .012 -.004 .016 64 64 2690 .012 .014B .010 .014B .011 -.004 10 .015 16 16 2700 .008 .011B .008 .011B .009 -.004 21 .013 1 8 2725 ---- ---- .009A .009A .006 -.004 .010 21 2750 ---- ---- ---- ---- .004 -.004 .008 6 2775 ---- ---- ---- ---- .003 -.003 1 .006 5 5 2800 ---- ---- ---- ---- .002 -.003 .005 22 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- .003A .003A .001 -.003 .004 5 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- .002A .002A .001 -.002 2 .003 27 2925 ---- ---- .002A .002A .001 -.002 .003 35 2950 ---- ---- ---- ---- .001 -.001 .002 2975 ---- ---- ---- ---- .001 -.001 .002 1 3000 ---- ---- .001A .001A .001 -.001 .002 1 3025 ---- ---- .001A .001A .001 -.001 .002 3050 .001 .001 .001 .001 .001 -.001 1 .002 1 3075 ---- ---- .001A .001A .001 -.001 .002 3100 ---- ---- .001A .001A .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 258 823 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 UNCH .001 30 2175 ---- ---- ---- ---- .001 UNCH .001 10 2200 ---- ---- ---- ---- .001 UNCH .001 1 2215 ---- ---- ---- ---- .001 -.001 .002 13 2220 ---- ---- ---- ---- .001 -.001 .002 10 2225 ---- ---- ---- ---- .001 -.001 .002 14 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- .002A .002A .002 -.001 .003 2 2245 ---- ---- .002A .002A .002 -.001 .003 4 2250 ---- ---- ---- ---- .002 -.001 .003 8 2255 ---- ---- ---- ---- .002 -.001 .003 2260 ---- ---- .003A .003A .002 -.002 .004 2265 ---- ---- .003A .003A .002 -.002 .004 2270 ---- ---- .003A .003A .002 -.002 .004 2275 ---- ---- .003A .003A .002 -.002 .004 4 2280 ---- ---- .003A .003A .003 -.002 .005 2285 ---- ---- .003A .003A .003 -.002 .005 10 2290 ---- ---- .004A .004A .003 -.003 .006 2295 ---- ---- .004A .004A .003 -.003 .006 2300 ---- ---- .004A .004A .003 -.004 .007 2 2305 ---- ---- .004A .004A .003 -.004 .007 2310 ---- ---- .004A .004A .004 -.004 .008 2315 ---- ---- .004A .004A .004 -.004 .008 2320 ---- ---- .005A .005A .004 -.005 .009 2325 ---- ---- .005A .005A .005 -.005 .010 2 3 2330 ---- ---- .005A .005A .005 -.006 .011 2335 ---- ---- .005A .005A .005 -.007 .012 2340 ---- ---- .006A .006A .006 -.007 .013 2345 ---- ---- .006A .006A .006 -.008 .014 2350 .009 .009 .007A .007A .007 -.008 3 .015 1 10 2355 ---- ---- .007A .007A .007 -.009 .016 2360 ---- ---- .008A .008A .008 -.010 .018 1 2365 ---- ---- .008A .008A .008 -.011 .019 2370 ---- ---- .009A .009A .009 -.012 .021 2375 ---- ---- .010A .010A .009 -.014 .023 1 12 2380 ---- ---- .011A .011A .010 -.015 .025 2385 ---- ---- .012A .012A .011 -.017 .028 2390 ---- ---- .013A .013A .012 -.019 2 .031 1 11 2395 ---- ---- .014A .014A .013 -.021 .034 1 2400 .012 .012 .012 .012 .014 -.023 4 .037 4 7 2405 ---- ---- .016A .016A .015 -.026 .041 2410 ---- ---- .018A .018A .017 -.028 .045 2415 ---- ---- .020A .020A .019 -.030 .049 2420 ---- ---- .021A .021A .021 -.033 .054 1 7 2425 ---- ---- .023A .023A .023 -.037 .060 1 6 2430 ---- ---- .025A .025A .026 -.040 .066 2435 ---- ---- .027A .027A .029 -.044 .073 100 101 2440 ---- ---- .030A .030A .032 -.048 .080 17 2445 ---- ---- .033A .033A .036 -.053 .089 9 2450 .060 .060 .035 .039A .040 -.058 4 .098 14 76 2455 .057 .057 .040A .043A .046 -.063 6 .109 14 2460 .090 .090 .044A .044A .051 -.069 1 .120 44 2465 .050 .050 .050 .057B .058 -.075 5 .133 2 6 2470 .093 .093 .054 .066B .066 -.081 4 .147 10 5 2475 ---- ---- .062A .062A .074 -.088 .162 1 8 2480 ---- ---- .069A .069A .084 -.094 .178 10 2485 .075 .075 .075 .094B .095 -.101 4 .196 10 15 2490 .195 .195 .087A .087A .107 -.109 9 .216 8 4 2495 .095 .095 .095 .123B .121 -.115 4 .236 1 2500 .198 .226 .109A .115A .137 -.122 6 .259 108 318 2505 ---- ---- .122A .122A .154 -.128 .282 2510 .160 .160 .136A .144A .172 -.135 2 .307 5 2515 .238 .238 .152A .152A .193 -.141 25 .334 300 305 2520 ---- ---- .170A .170A .216 -.146 .362 3 3 2525 ---- ---- .190A .190A .240 -.151 .391 43 52 2530 ---- ---- .211A .211A .266 -.156 .422 1 2535 .373 .436B .233A .233A .294 -.160 3 .454 1 1 2540 ---- ---- .258A .258A .324 -.164 .488 2 2 2545 ---- ---- .284A .284A .356 -.167 .523 2550 ---- .560B .312A .312A .389 -.170 .559 60 2555 .411 .411 .344A .403A .424 -.172 3 .596 1 2560 ---- ---- .376A .376A .460 -.174 .634 2 2565 ---- ---- .412A .412A .498 -.175 .673 1 2570 ---- ---- .444A .444A .537 -.177 .714 2 3 2575 ---- .769B .476A .476A .577 -.178 .755 2 2580 ---- ---- .559A .559A .618 -.179 .797 2585 ---- ---- .590A .590A .660 -.179 .839 6 2590 ---- ---- .629A .629A .703 -.180 .883 1 1 2595 ---- ---- .668A .668A .746 -.181 .927 2600 ---- .996B .669A .669A .790 -.181 .971 10 2605 ---- ---- .739A .739A .835 -.181 1.016 2610 ---- ---- .780A .780A .881 -.180 1.061 5 2615 ---- ---- .823A .823A .926 -.181 1.107 2620 ---- ---- .865A .865A .973 -.180 1.153 2625 ---- 1.233B .885A .885A 1.019 -.180 1.199 2630 ---- ---- .958A .958A 1.066 -.180 1.246 2635 ---- ---- 1.008A 1.008A 1.114 -.179 1.293 2640 ---- ---- 1.072A 1.072A 1.161 -.180 1.341 2645 ---- ---- 1.128A 1.128A 1.209 -.180 1.389 2650 ---- ---- 1.116A 1.116A 1.257 -.180 1.437 1 2655 ---- ---- 1.222A 1.222A 1.306 -.179 1.485 2660 ---- ---- 1.272A 1.272A 1.354 -.179 1.533 2665 ---- ---- 1.322A 1.322A 1.403 -.179 1.582 2670 ---- ---- 1.370A 1.370A 1.451 -.179 1.630 2675 ---- ---- 1.353A 1.353A 1.500 -.179 1.679 2680 ---- ---- 1.452A 1.452A 1.549 -.179 1.728 2685 ---- ---- 1.501A 1.501A 1.598 -.179 1.777 2690 ---- ---- 1.549A 1.549A 1.647 -.179 1.826 2700 ---- ---- 1.647A 1.647A 1.746 -.178 1.924 2725 ---- ---- 1.892A 1.892A 1.993 -.178 2.171 2750 ---- ---- 2.119A 2.119A 2.241 -.178 2.419 2775 ---- 2.676B 2.368A 2.368A 2.490 -.177 2.667 2800 ---- 2.922B 2.617A 2.617A 2.739 -.177 2.916 2825 ---- 3.170B 2.866A 2.866A 2.988 -.177 3.165 2850 ---- 3.417B 3.116A 3.116A 3.238 -.177 3.415 2875 ---- 3.669B 3.366A 3.366A 3.487 -.177 3.664 2900 ---- 3.921B 3.616A 3.616A 3.737 -.177 3.914 2925 ---- 4.171B 3.866A 3.866A 3.987 -.177 4.164 2950 ---- 4.421B 4.116A 4.116A 4.237 -.176 4.413 2975 ---- 4.669B 4.364A 4.364A 4.487 -.176 4.663 3000 ---- 4.919B 4.614A 4.614A 4.737 -.176 4.913 3025 ---- 5.174B 4.864A 4.864A 4.987 -.176 5.163 3050 ---- 5.418B 5.117A 5.117A 5.237 -.176 5.413 3075 ---- 5.670B 5.367A 5.367A 5.487 -.176 5.663 3100 ---- 5.924B 5.617A 5.617A 5.737 -.176 5.913 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 616 1265 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.345B 6.056A 6.345B 6.234 +.177 6.057 1950 ---- 6.096B 5.800A 6.087B 5.984 +.177 5.807 1975 ---- 5.846B 5.552A 5.834B 5.734 +.177 5.557 2000 ---- 5.599B 5.304A 5.584B 5.484 +.177 5.307 2025 ---- 5.347B 5.046A 5.335B 5.234 +.177 5.057 2050 ---- 5.097B 4.801A 5.085B 4.984 +.177 4.807 2075 ---- 4.848B 4.544A 4.839B 4.734 +.177 4.557 2100 ---- 4.598B 4.303A 4.591B 4.484 +.177 4.307 2125 ---- 4.347B 4.044A 4.336B 4.234 +.177 4.057 2150 ---- 4.098B 3.794A 4.088B 3.984 +.176 3.808 2175 ---- 3.853B 3.550A 3.841B 3.735 +.176 3.559 2200 ---- 3.606B 3.298A 3.596B 3.486 +.175 3.311 2225 ---- 3.334B ---- 3.306B 3.237 +.174 3.063 2250 ---- 3.087B ---- 3.059B 2.989 +.172 2.817 2275 ---- 2.840B ---- 2.812B 2.742 +.170 2.572 2300 ---- 2.594B 2.328A 2.566B 2.496 +.167 2.329 2320 ---- 2.399B 2.134A 2.372B 2.300 +.164 2.136 2325 ---- 2.350B 2.032A 2.323B 2.251 +.163 2.088 2330 ---- 2.301B 2.037A 2.274B 2.203 +.163 2.040 2335 ---- 2.253B 1.989A 2.166B 2.154 +.161 1.993 2340 ---- 2.188B 1.941A 2.104B 2.105 +.160 1.945 2345 ---- 2.156B 1.893A 2.044B 2.057 +.159 1.898 2350 ---- 2.108B 1.796A 2.081B 2.009 +.158 1.851 2355 ---- 2.060B 1.799A 1.949B 1.961 +.157 1.804 2360 ---- 2.012B 1.752A 1.901B 1.913 +.156 1.757 2365 ---- 1.954B 1.705A 1.931B 1.865 +.154 1.711 2370 ---- 1.899B 1.658A 1.816B 1.817 +.152 1.665 2375 ---- 1.920B 1.564A 1.920B 1.769 +.149 1.620 2380 ---- 1.821B 1.566A 1.726B 1.722 +.148 1.574 2385 ---- 1.774B 1.520A 1.687B 1.675 +.146 1.529 2390 ---- 1.727B 1.475A 1.641B 1.628 +.143 1.485 2395 ---- 1.669B 1.430A 1.592B 1.582 +.141 1.441 2400 ---- 1.684B 1.340A 1.684B 1.536 +.139 1.397 2405 ---- 1.571B 1.321A 1.479B 1.490 +.136 1.354 2410 ---- 1.541B 1.278A 1.456B 1.444 +.133 1.311 2415 ---- 1.479B 1.236A 1.411B 1.399 +.130 1.269 2420 ---- 1.441B 1.195A 1.366B 1.355 +.128 1.227 2425 ---- 1.456B 1.124A 1.456B 1.310 +.124 1.186 2430 ---- 1.349B 1.113A 1.300B 1.267 +.121 1.146 2435 ---- 1.317B 1.074A 1.284B 1.223 +.117 1.106 2440 ---- 1.293B 1.035A 1.279B 1.181 +.114 1.067 2445 ---- 1.249B .997A 1.227B 1.139 +.111 1.028 2450 ---- 1.235B .924A 1.235B 1.097 +.107 .990 2455 ---- 1.162B .923A 1.151B 1.056 +.103 .953 2460 ---- 1.119B .887A 1.089B 1.016 +.100 .916 1 2465 ---- 1.076B .852A 1.036B .976 +.095 .881 2470 ---- 1.035B .818A .818A .938 +.092 .846 2475 ---- 1.025B .744A 1.025B .899 +.088 .811 2 1 2480 ---- .953B .714A .714A .862 +.084 .778 2485 ---- .913B .682A .682A .825 +.080 .745 2490 ---- .874B .650A .650A .789 +.076 .713 2495 ---- .836B .620A .620A .754 +.072 .682 3 2500 ---- .835B .589A .835B .720 +.068 .652 2 8 2505 ---- .762B .560A .560A .687 +.064 .623 2510 ---- .757B .533A .755B .654 +.060 .594 2 2515 ---- .728B .505A .727B .623 +.056 .567 2520 ---- .695B .480A .693B .592 +.052 .540 3 2525 ---- .665B .455A .665B .562 +.048 .514 2 2 2530 ---- .632B .433A .631B .533 +.044 .489 2535 ---- .602B .410A .601B .506 +.041 .465 2540 ---- .575B .388A .575B .479 +.037 .442 2545 ---- .545B .367A .545B .454 +.034 .420 2550 ---- .520B .347A .347A .429 +.030 .399 1 2555 ---- .495B .328A .328A .406 +.028 .378 2560 ---- .470B .310A .310A .383 +.024 .359 1 2565 ---- .445B .293A .293A .362 +.022 .340 2570 ---- .421B .275A .275A .341 +.019 .322 2575 ---- .400B .260A .260A .322 +.017 .305 2580 ---- .375B .245A .245A .304 +.015 .289 2585 ---- .355B .231A .231A .286 +.013 .273 2590 ---- .335B .215A .215A .270 +.012 .258 2595 ---- .315B .203A .203A .254 +.010 .244 2600 ---- .301B .191A .191A .239 +.008 .231 2 7 2605 ---- .284B .180A .180A .225 +.007 .218 2610 ---- .267B .170A .170A .212 +.006 .206 2615 ---- .252B .160A .160A .199 +.004 .195 2620 ---- .238B .150A .150A .187 +.003 .184 2 1 2625 ---- .223B .141A .141A .176 +.002 .174 2630 ---- .213B .134A .134A .165 +.001 .164 2635 ---- .200B .126A .126A .155 UNCH .155 2640 ---- .189B .119A .119A .146 UNCH .146 2645 ---- .178B .112A .112A .137 -.001 .138 2650 ---- .167B .106A .106A .129 -.002 .131 5 6 2655 ---- .157B .099A .099A .121 -.002 .123 2660 ---- .148B .093A .093A .114 -.002 .116 2665 ---- .139B .088A .088A .107 -.003 .110 8 8 2670 ---- .131B .084A .084A .101 -.003 .104 2675 ---- .123B .079A .123B .095 -.003 .098 5 2680 ---- .116B .075A .116B .089 -.004 .093 2685 .098 .109B .070A .085A .084 -.004 5 .088 2690 ---- .103B .066A .066A .079 -.004 .083 2695 ---- .097B .063A .063A .075 -.004 .079 2700 ---- .091B .060A .060A .071 -.003 .074 2 2705 ---- .086B .057A .057A .067 -.004 .071 2710 ---- .081B .054A .054A .063 -.004 .067 2715 ---- .076B .051A .051A .060 -.004 .064 2725 ---- .067B .047A .047A .054 -.003 .057 5 5 2750 ---- .050B .038A .038A .042 -.003 .045 27 2775 ---- .038B .031A .031A .033 -.003 .036 10 15 2800 ---- ---- .026A .026A .027 -.003 .030 2 4 2825 ---- ---- .022A .022A .022 -.003 .025 1 1 2850 ---- ---- .020A .020A .019 -.002 .021 5 2875 ---- ---- ---- ---- .016 -.002 .018 2900 ---- ---- ---- ---- .014 -.002 .016 2925 ---- ---- ---- ---- .012 -.002 .014 2 2950 ---- ---- ---- ---- .011 -.001 .012 2975 ---- ---- ---- ---- .010 -.001 .011 3000 ---- ---- ---- ---- .009 -.001 .010 1 3025 ---- ---- ---- ---- .008 -.001 .009 1 3050 ---- ---- ---- ---- .007 -.001 .008 3075 ---- ---- ---- ---- .007 UNCH .007 3100 ---- ---- ---- ---- .006 -.001 .007 3125 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 41 112 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 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .002 -.001 .003 2175 ---- ---- ---- ---- .003 -.002 .005 2200 ---- ---- ---- ---- .004 -.002 .006 2225 ---- ---- ---- ---- .006 -.003 .009 2250 ---- ---- ---- ---- .008 -.004 .012 2275 ---- ---- .015A .015A .010 -.007 .017 3 2300 .025 .026 .018 .018 .014 -.010 65 .024 3 2320 ---- ---- .021A .021A .018 -.013 .031 2325 ---- ---- .022A .022A .019 -.014 .033 2 2330 ---- ---- .024A .024A .021 -.014 .035 2335 ---- ---- .025A .025A .022 -.016 .038 12 2340 ---- ---- .026A .026A .023 -.017 .040 2345 ---- ---- .028A .028A .025 -.018 .043 2350 ---- ---- .029A .029A .027 -.019 .046 1 2355 ---- ---- .030A .030A .028 -.021 .049 1 2360 ---- ---- .031A .031A .030 -.022 .052 2365 ---- ---- .033A .033A .033 -.023 .056 2370 ---- ---- .035A .035A .035 -.025 .060 2375 .060 .060 .030 .034B .037 -.027 2 .064 2380 ---- ---- .040A .040A .040 -.029 .069 2385 ---- ---- .043A .043A .043 -.031 .074 1 2390 ---- ---- .047A .047A .046 -.033 .079 1 2395 ---- ---- .050A .050A .049 -.036 .085 2400 ---- ---- .054A .054A .053 -.039 .092 12 2405 ---- ---- .057A .057A .057 -.041 .098 2410 ---- ---- .061A .061A .062 -.044 .106 2 2415 ---- ---- .065A .065A .067 -.046 .113 2420 ---- ---- .070A .070A .072 -.050 .122 2425 ---- ---- .074A .074A .078 -.053 .131 2430 ---- ---- .079A .079A .084 -.056 .140 2435 ---- ---- .085A .085A .091 -.059 .150 2440 ---- ---- .091A .091A .098 -.063 .161 2 2445 ---- ---- .098A .098A .106 -.066 .172 11 2450 .100 .100 .100 .112B .114 -.070 5 .184 4 7 2455 ---- ---- .112A .112A .123 -.074 .197 5 2460 ---- ---- .120A .120A .133 -.077 .210 2465 ---- ---- .129A .129A .143 -.081 .224 2470 ---- ---- .138A .138A .154 -.085 .239 2475 ---- ---- .148A .148A .166 -.089 .255 1 2480 ---- ---- .159A .159A .179 -.092 .271 2485 ---- ---- .170A .170A .192 -.097 .289 2490 ---- ---- .181A .181A .206 -.101 .307 2495 .240 .240 .195A .300B .221 -.105 1 .326 2500 ---- ---- .208A .208A .237 -.108 .345 25 2505 ---- ---- .222A .222A .253 -.113 .366 2510 ---- ---- .237A .237A .271 -.117 .388 2515 ---- ---- .254A .254A .289 -.121 .410 2520 ---- ---- .270A .270A .308 -.125 .433 2525 .364 .364 .288A .367B .328 -.129 1 .457 1 2 2530 ---- ---- .308A .308A .350 -.132 .482 2535 ---- ---- .327A .327A .372 -.136 .508 2540 ---- ---- .348A .348A .395 -.140 .535 2545 ---- ---- .369A .369A .420 -.143 .563 2550 ---- ---- .392A .392A .445 -.147 .592 9 2555 ---- ---- .416A .416A .471 -.150 .621 2560 ---- ---- .440A .440A .499 -.152 .651 2565 ---- ---- .468A .468A .528 -.154 .682 2570 ---- ---- .495A .495A .557 -.157 .714 2575 ---- ---- .523A .523A .588 -.159 .747 1 2580 ---- ---- .550A .550A .619 -.162 .781 2585 ---- ---- .580A .580A .652 -.163 .815 2590 ---- ---- .610A .610A .685 -.165 .850 2595 ---- ---- .644A .644A .719 -.167 .886 2600 ---- .926B .675A .675A .755 -.168 .923 2605 ---- ---- .712A .712A .790 -.170 .960 2610 ---- ---- .745A .745A .827 -.171 .998 2615 ---- ---- .780A .780A .864 -.173 1.037 2620 ---- ---- .816A .816A .902 -.174 1.076 2625 ---- 1.126B .845A .845A .941 -.175 1.116 1 2630 ---- ---- .909A .909A .980 -.176 1.156 2635 ---- ---- .946A .946A 1.020 -.177 1.197 2640 ---- ---- .994A .994A 1.061 -.177 1.238 2645 ---- ---- 1.030A 1.030A 1.102 -.178 1.280 2650 ---- 1.341B 1.035A 1.035A 1.144 -.178 1.322 2 1 2655 ---- ---- 1.099A 1.099A 1.186 -.179 1.365 2660 ---- ---- 1.139A 1.139A 1.229 -.179 1.408 2665 ---- ---- 1.180A 1.180A 1.272 -.179 1.451 2670 ---- ---- 1.221A 1.221A 1.315 -.180 1.495 2675 ---- 1.564B 1.240A 1.240A 1.359 -.180 1.539 2680 ---- ---- 1.305A 1.305A 1.404 -.180 1.584 2685 ---- ---- 1.347A 1.347A 1.449 -.180 1.629 2690 ---- ---- 1.390A 1.390A 1.494 -.180 1.674 2695 ---- ---- 1.434A 1.434A 1.539 -.181 1.720 2700 ---- 1.796B 1.460A 1.460A 1.585 -.181 1.766 1 2705 ---- ---- 1.522A 1.522A 1.631 -.181 1.812 2710 ---- ---- 1.574A 1.574A 1.678 -.180 1.858 2715 ---- ---- 1.645A 1.645A 1.724 -.181 1.905 2725 ---- 2.032B 1.684A 1.684A 1.818 -.180 1.998 2750 ---- 2.276B 1.920A 1.920A 2.056 -.180 2.236 2775 ---- 2.508B 2.156A 2.156A 2.297 -.180 2.477 2800 ---- ---- 2.396A 2.396A 2.541 -.179 2.720 2825 ---- ---- 2.686A 2.686A 2.786 -.179 2.965 2850 ---- ---- 2.932A 2.932A 3.032 -.179 3.211 2875 ---- ---- 3.179A 3.179A 3.279 -.179 3.458 2900 ---- ---- 3.427A 3.427A 3.527 -.178 3.705 2925 ---- ---- 3.676A 3.676A 3.775 -.178 3.953 2950 ---- ---- 3.924A 3.924A 4.024 -.177 4.201 2975 ---- ---- 4.173A 4.173A 4.273 -.177 4.450 3000 ---- ---- 4.422A 4.422A 4.522 -.177 4.699 3025 ---- 4.952B 4.650A 4.650A 4.771 -.177 4.948 3050 ---- 5.201B 4.903A 4.903A 5.020 -.177 5.197 3075 ---- ---- 5.154A 5.154A 5.269 -.177 5.446 3100 ---- 5.702B 5.404A 5.404A 5.519 -.177 5.696 3125 ---- 5.950B 5.653A 5.653A 5.768 -.177 5.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 7 104 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.234 +.177 5.057 2050 ---- ---- ---- ---- 4.984 +.177 4.807 2075 ---- ---- ---- ---- 4.734 +.177 4.557 2100 ---- ---- ---- ---- 4.484 +.177 4.307 2125 ---- ---- ---- ---- 4.234 +.176 4.058 2150 ---- ---- ---- ---- 3.985 +.176 3.809 2175 ---- ---- ---- ---- 3.737 +.176 3.561 2200 ---- ---- ---- ---- 3.489 +.175 3.314 2225 ---- ---- ---- ---- 3.241 +.173 3.068 2250 ---- ---- ---- ---- 2.995 +.171 2.824 2275 ---- ---- ---- ---- 2.750 +.168 2.582 2300 ---- 2.441B 2.292A 2.440B 2.507 +.163 2.344 2325 ---- 2.416B 2.055A 2.416B 2.267 +.158 2.109 2350 ---- 2.175B 1.825A 2.175B 2.030 +.150 1.880 2375 ---- 1.940B 1.600A 1.935B 1.798 +.141 1.657 2400 ---- 1.715B 1.385A 1.715B 1.573 +.129 1.444 2415 ---- ---- ---- ---- 1.443 +.121 1.322 2420 ---- ---- ---- ---- 1.400 +.118 1.282 2425 ---- 1.495B 1.185A 1.495B 1.358 +.115 1.243 2430 ---- ---- ---- ---- 1.316 +.112 1.204 2435 ---- ---- ---- ---- 1.275 +.109 1.166 2440 ---- ---- ---- ---- 1.235 +.107 1.128 2445 ---- ---- ---- ---- 1.195 +.104 1.091 2450 ---- 1.285B .996A 1.281B 1.155 +.100 1.055 2455 ---- ---- ---- ---- 1.116 +.096 1.020 2460 ---- ---- ---- ---- 1.078 +.093 .985 2465 ---- ---- ---- ---- 1.041 +.090 .951 2470 ---- ---- ---- ---- 1.004 +.087 .917 2475 ---- 1.090B .827A 1.090B .967 +.083 .884 2480 ---- ---- ---- ---- .932 +.080 .852 2485 ---- ---- ---- ---- .897 +.076 .821 2490 ---- ---- ---- ---- .863 +.073 .790 2495 ---- ---- .702A .702A .829 +.069 .760 2500 ---- .910B .676A .910B .797 +.066 .731 2505 ---- .865B .647A .852B .765 +.062 .703 2510 ---- .833B .620A .783B .734 +.059 .675 2515 ---- .801B .593A .788B .704 +.055 .649 2520 ---- .769B .568A .741B .674 +.051 .623 2525 ---- .750B .543A .750B .646 +.048 .598 2530 ---- .709B .520A .698B .618 +.045 .573 2535 ---- .690B .497A .690B .591 +.041 .550 2540 ---- .662B .475A .475A .565 +.038 .527 2545 ---- .634B .453A .634B .540 +.035 .505 2550 ---- .608B .433A .608B .516 +.032 .484 2555 ---- .582B .413A .413A .493 +.029 .464 2560 ---- .558B .394A .394A .470 +.026 .444 2565 ---- .534B .375A .375A .449 +.024 .425 2570 ---- .510B .358A .358A .428 +.021 .407 2575 ---- .487B .341A .341A .408 +.019 .389 2580 ---- .466B .325A .325A .389 +.017 .372 2585 ---- .445B .309A .309A .371 +.016 .355 2590 ---- .425B .295A .295A .353 +.014 .339 2595 ---- .405B .280A .280A .336 +.012 .324 2600 ---- .387B .267A .267A .320 +.011 .309 2605 ---- .369B .254A .254A .305 +.011 .294 2610 ---- .351B .241A .241A .290 +.009 .281 2615 ---- .335B .229A .229A .276 +.008 .268 2620 ---- .319B .218A .218A .263 +.008 .255 2625 ---- .300B .207A .207A .250 +.007 .243 2630 ---- .289B .197A .197A .238 +.006 .232 2635 ---- .276B .188A .188A .226 +.005 .221 2640 ---- .263B .178A .178A .215 +.004 .211 2645 ---- .252B .170A .170A .205 +.004 .201 2650 ---- .240B .162A .162A .195 +.003 .192 2655 ---- .228B .154A .154A .185 +.002 .183 2660 ---- .217B .146A .146A .176 +.001 .175 2665 ---- .207B .139A .139A .167 UNCH .167 2670 ---- .197B .133A .197B .159 UNCH .159 2675 ---- .187B .126A .187B .151 -.001 .152 3 2680 ---- .178B .121A .178B .144 -.001 .145 2685 ---- .169B .115A .169B .137 -.001 .138 2690 ---- .161B .110A .161B .131 -.001 .132 2695 ---- .153B .105A .153B .124 -.002 .126 2700 ---- .146B .100A .146B .119 -.001 .120 1 2705 ---- .139B .096A .139B .113 -.002 .115 2710 ---- .132B .092A .132B .108 -.002 .110 2715 ---- .126B .088A .126B .103 -.002 .105 2725 ---- .114B .080A .114B .094 -.001 .095 4 2750 ---- .089B .065A .065A .075 -.002 .077 1 2775 ---- .071B .055A .055A .061 -.001 .062 2800 ---- .057B .046A .046A .051 -.001 .052 2825 ---- .046B .040A .040A .042 -.001 .043 2850 ---- ---- .034A .034A .036 -.001 .037 2875 ---- ---- .030A .030A .031 UNCH .031 2900 ---- ---- ---- ---- .027 UNCH .027 2925 ---- ---- ---- ---- .024 UNCH .024 1 2950 ---- ---- ---- ---- .021 UNCH .021 1 2975 ---- ---- ---- ---- .019 UNCH .019 1 3000 ---- ---- ---- ---- .017 UNCH .017 3025 ---- ---- ---- ---- .015 UNCH .015 3050 ---- ---- ---- ---- .014 UNCH .014 3075 ---- ---- ---- ---- .013 +.001 .012 3100 ---- ---- ---- ---- .012 +.001 .011 3125 ---- ---- ---- ---- .011 +.001 .010 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 ---- ---- ---- ---- .003 +.001 .002 2125 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .005 UNCH .005 2175 ---- ---- ---- ---- .006 -.001 .007 2200 ---- ---- ---- ---- .008 -.003 .011 2225 ---- ---- ---- ---- .011 -.004 .015 2250 ---- ---- .020A .020A .015 -.006 .021 2275 ---- ---- .023A .023A .020 -.009 .029 2300 ---- ---- .030A .030A .027 -.013 .040 2325 ---- ---- .038A .038A .036 -.019 .055 2350 ---- ---- .050A .050A .049 -.027 .076 2375 ---- ---- .067A .067A .067 -.036 .103 2400 ---- ---- .089A .089A .092 -.047 .139 2415 ---- ---- .106A .106A .111 -.056 .167 2420 ---- ---- .112A .112A .118 -.059 .177 2425 ---- ---- .119A .119A .126 -.061 .187 2430 ---- ---- .126A .126A .134 -.065 .199 2435 ---- ---- .134A .134A .143 -.068 .211 2440 ---- ---- .142A .142A .152 -.071 .223 5 2445 ---- ---- .150A .150A .162 -.074 .236 2450 ---- ---- .159A .159A .173 -.077 .250 2455 ---- ---- .169A .169A .184 -.080 .264 2460 ---- ---- .179A .179A .196 -.083 .279 2465 ---- ---- .190A .190A .208 -.087 .295 2470 ---- ---- .201A .201A .221 -.090 .311 2475 ---- ---- .213A .213A .235 -.093 .328 3 2480 ---- ---- .225A .225A .249 -.097 .346 2485 ---- ---- .238A .238A .264 -.101 .365 2490 ---- ---- .252A .252A .280 -.104 .384 2495 ---- ---- .267A .267A .296 -.108 .404 2500 ---- ---- .281A .281A .314 -.111 .425 90 2505 ---- ---- .299A .299A .332 -.114 .446 2510 ---- ---- .316A .316A .350 -.119 .469 2515 ---- ---- .334A .334A .370 -.122 .492 2520 ---- ---- .352A .352A .391 -.125 .516 2525 ---- ---- .372A .372A .412 -.129 .541 2530 ---- ---- .392A .392A .434 -.132 .566 2535 ---- ---- .413A .413A .457 -.136 .593 2540 ---- ---- .435A .435A .481 -.139 .620 2545 ---- ---- .458A .458A .506 -.142 .648 2550 ---- ---- .481A .481A .532 -.145 .677 2555 ---- ---- .504A .504A .559 -.148 .707 2560 ---- ---- .531A .531A .586 -.151 .737 2565 ---- ---- .557A .557A .614 -.154 .768 2570 ---- ---- .584A .584A .644 -.155 .799 2575 ---- ---- .610A .610A .674 -.157 .831 2580 ---- ---- .640A .640A .705 -.159 .864 2585 ---- ---- .669A .669A .736 -.161 .897 2590 ---- ---- .698A .698A .769 -.162 .931 2595 ---- ---- .730A .730A .802 -.163 .965 2600 ---- ---- .762A .762A .836 -.164 1.000 2605 ---- ---- .900A .900A .870 -.166 1.036 2610 ---- ---- .935A .935A .905 -.167 1.072 2615 ---- ---- .971A .971A .941 -.168 1.109 2620 ---- ---- 1.007A 1.007A .978 -.168 1.146 2625 ---- 1.188B .930A .930A 1.015 -.170 1.185 2630 ---- ---- 1.081A 1.081A 1.052 -.171 1.223 2635 ---- ---- 1.118A 1.118A 1.091 -.171 1.262 2640 ---- ---- 1.157A 1.157A 1.130 -.172 1.302 2645 ---- ---- ---- ---- 1.169 -.173 1.342 2650 ---- 1.395B 1.110A 1.110A 1.209 -.174 1.383 2655 ---- ---- ---- ---- 1.249 -.175 1.424 2660 ---- ---- ---- ---- 1.290 -.176 1.466 2665 ---- ---- ---- ---- 1.331 -.177 1.508 2670 ---- ---- ---- ---- 1.373 -.177 1.550 2675 ---- 1.610B 1.308A 1.308A 1.415 -.178 1.593 2680 ---- ---- ---- ---- 1.458 -.178 1.636 2685 ---- ---- ---- ---- 1.501 -.178 1.679 2690 ---- ---- ---- ---- 1.544 -.178 1.722 2695 ---- ---- ---- ---- 1.588 -.178 1.766 2700 ---- 1.835B 1.515A 1.515A 1.632 -.178 1.810 2705 ---- ---- ---- ---- 1.676 -.179 1.855 2710 ---- ---- ---- ---- 1.721 -.179 1.900 2715 ---- ---- ---- ---- 1.766 -.179 1.945 2725 ---- 2.065B 1.735A 1.735A 1.857 -.178 2.035 2750 ---- 2.300B 1.960A 1.960A 2.088 -.178 2.266 2775 ---- 2.540B 2.190A 2.190A 2.324 -.178 2.502 2800 ---- 2.780B 2.425A 2.425A 2.563 -.177 2.740 2825 ---- 3.024B 2.665A 2.665A 2.804 -.178 2.982 2850 ---- ---- 2.904A 2.904A 3.048 -.177 3.225 2875 ---- ---- 3.148A 3.148A 3.293 -.177 3.470 2900 ---- ---- ---- ---- 3.538 -.177 3.715 2925 ---- ---- ---- ---- 3.785 -.177 3.962 2950 ---- ---- ---- ---- 4.032 -.177 4.209 2975 ---- ---- ---- ---- 4.280 -.176 4.456 3000 ---- ---- ---- ---- 4.528 -.176 4.704 3025 ---- ---- ---- ---- 4.776 -.176 4.952 3050 ---- ---- ---- ---- 5.024 -.177 5.201 3075 ---- ---- ---- ---- 5.273 -.177 5.450 3100 ---- ---- ---- ---- 5.522 -.177 5.699 3125 ---- ---- ---- ---- 5.771 -.177 5.948 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 95 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.234 ---- ---- 2050 ---- ---- ---- ---- 4.984 ---- ---- 2075 ---- ---- ---- ---- 4.735 +.174 4.561 2100 ---- ---- ---- ---- 4.486 +.173 4.313 2125 ---- ---- ---- ---- 4.238 +.172 4.066 2150 ---- ---- ---- ---- 3.991 +.171 3.820 2175 ---- ---- ---- ---- 3.745 +.171 3.574 2200 ---- ---- ---- ---- 3.500 +.169 3.331 2225 ---- ---- ---- ---- 3.257 +.168 3.089 2250 ---- 2.996B 2.805A 2.996B 3.016 +.165 2.851 2275 ---- 2.925B 2.570A 2.925B 2.778 +.161 2.617 2300 ---- 2.685B 2.335A 2.680B 2.543 +.156 2.387 2325 ---- 2.455B 2.114A 2.455B 2.313 +.149 2.164 2350 ---- 2.225B 1.896A 2.220B 2.088 +.140 1.948 2375 ---- 2.004B 1.686A 1.998B 1.870 +.128 1.742 2400 ---- 1.794B 1.488A 1.794B 1.661 +.116 1.545 2425 ---- 1.590B 1.302A 1.590B 1.463 +.104 1.359 2430 ---- ---- ---- 1.326A 1.425 ---- ---- 2435 ---- ---- ---- 1.291A 1.387 ---- ---- 2440 ---- ---- ---- 1.257A 1.350 ---- ---- 2445 ---- ---- ---- 1.222A 1.313 ---- ---- 2450 ---- 1.392B 1.127A 1.392B 1.277 +.090 1.187 2455 ---- ---- ---- 1.156A 1.242 ---- ---- 2460 ---- ---- ---- 1.124A 1.206 ---- ---- 2465 ---- ---- ---- 1.092A 1.172 ---- ---- 2470 ---- ---- ---- ---- 1.138 +.080 1.058 2475 ---- 1.212B .972A 1.212B 1.105 +.077 1.028 2480 ---- ---- ---- ---- 1.072 +.074 .998 2485 ---- ---- ---- ---- 1.040 +.072 .968 2490 ---- ---- .882A .882A 1.008 +.069 .939 2495 ---- 1.077B .854A 1.048B .977 +.066 .911 2500 ---- 1.050B .829A 1.050B .946 +.063 .883 2505 ---- 1.014B .803A .939B .917 +.061 .856 2510 ---- .984B .777A .973B .888 +.058 .830 2515 ---- .953B .749A .905B .859 +.055 .804 2520 ---- .923B .727A .914B .831 +.052 .779 2525 ---- .896B .703A .896B .804 +.050 .754 2530 ---- .868B .679A .868B .777 +.047 .730 2535 ---- .843B .657A .657A .752 +.045 .707 2540 ---- .816B .634A .816B .726 +.042 .684 2545 ---- .790B .613A .613A .702 +.040 .662 2550 ---- .764B .592A .592A .678 +.037 .641 2555 ---- .739B .572A .572A .655 +.035 .620 2560 ---- .715B .552A .552A .632 +.032 .600 2565 ---- .691B .532A .532A .611 +.031 .580 2570 ---- .668B .514A .514A .589 +.028 .561 2575 ---- .645B .495A .495A .569 +.027 .542 2580 ---- .623B .478A .478A .549 +.025 .524 2585 ---- .602B .461A .461A .530 +.024 .506 2590 ---- .581B .445A .445A .511 +.022 .489 2595 ---- .560B .429A .429A .493 +.021 .472 2600 ---- .542B .413A .413A .475 +.019 .456 2605 ---- .522B .398A .398A .458 +.017 .441 2610 ---- .504B .383A .383A .441 +.016 .425 2615 ---- .487B .369A .369A .425 +.014 .411 2620 ---- .469B .356A .356A .410 +.014 .396 2625 ---- .453B .343A .343A .395 +.012 .383 2630 ---- .435B .330A .330A .381 +.012 .369 2635 ---- .421B .317A .317A .367 +.011 .356 2640 ---- .402B .306A .306A .353 +.010 .343 2645 ---- .391B .294A .294A .340 +.009 .331 2650 ---- .377B .283A .283A .327 +.008 .319 2655 ---- .363B .273A .273A .315 +.007 .308 2660 ---- .350B .263A .263A .303 +.006 .297 3 2665 ---- .337B .253A .253A .292 +.006 .286 2670 ---- .327B .243A .243A .281 +.005 .276 2675 ---- .315B .235A .235A .270 +.004 .266 2680 ---- .303B .226A .303B .260 +.004 .256 2685 ---- .292B .218A .292B .250 +.003 .247 2690 ---- .281B .210A .281B .241 +.003 .238 2695 ---- .271B .202A .271B .232 +.003 .229 2700 ---- .261B .194A .261B .223 +.002 .221 2705 ---- .251B .188A .251B .215 +.002 .213 2710 ---- .242B .180A .242B .207 +.001 .206 2715 ---- .233B .175A .233B .199 +.001 .198 2725 ---- .216B .162A .216B .185 UNCH .185 2750 ---- .179B .136A .179B .154 -.001 .155 2775 ---- .149B .114A .149B .130 -.001 .131 2800 ---- .124B .097A .097A .110 -.002 .112 2825 ---- .104B .083A .083A .093 -.003 .096 2850 ---- .088B .072A .072A .080 -.003 .083 2875 ---- .075B .063A .063A .069 -.003 .072 2900 ---- .064B .056A .056A .060 -.003 .063 2925 ---- .056B .050A .050A .052 -.003 .055 2950 ---- ---- .045A .045A .046 -.003 .049 2975 ---- ---- .041A .041A .040 -.003 .043 3000 ---- ---- .037A .037A .036 -.003 .039 3025 ---- ---- .034A .034A .032 -.003 .035 3050 ---- ---- ---- ---- .028 -.003 .031 3075 ---- ---- ---- ---- .025 -.003 .028 3100 ---- ---- ---- ---- .023 -.002 .025 3125 ---- ---- ---- ---- .021 -.002 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- .010A .003 ---- ---- 2050 ---- ---- ---- .012A .004 ---- ---- 2075 ---- ---- ---- ---- .005 -.005 .010 2100 ---- ---- ---- ---- .007 -.005 .012 2125 ---- ---- ---- ---- .009 -.006 .015 2150 ---- ---- ---- ---- .013 -.006 .019 2175 ---- ---- ---- ---- .017 -.007 .024 2200 ---- ---- .026A .026A .022 -.008 .030 2225 ---- ---- .032A .032A .029 -.010 .039 2250 ---- ---- .040A .040A .038 -.012 .050 2275 ---- ---- .051A .051A .050 -.015 .065 2300 ---- ---- .065A .065A .064 -.022 .086 2325 ---- ---- .083A .083A .084 -.028 .112 2350 ---- ---- .105A .105A .109 -.037 .146 2375 ---- ---- .135A .135A .140 -.048 .188 2400 ---- ---- .171A .171A .181 -.060 .241 12 2425 ---- ---- .218A .218A .232 -.073 .305 2430 ---- ---- ---- .228A .244 ---- ---- 2435 ---- ---- ---- .239A .256 ---- ---- 2440 ---- ---- ---- .251A .269 ---- ---- 2445 ---- ---- ---- .262A .282 ---- ---- 2450 ---- ---- .275A .275A .296 -.086 .382 2455 ---- ---- ---- .288A .310 ---- ---- 2460 ---- ---- ---- .301A .325 ---- ---- 2465 ---- ---- ---- .315A .340 ---- ---- 2470 ---- ---- .329A .329A .356 -.097 .453 11 2475 ---- ---- .345A .345A .372 -.100 .472 7 7 2480 ---- ---- .360A .360A .389 -.103 .492 2485 ---- ---- .375A .375A .407 -.105 .512 2490 ---- ---- .393A .393A .425 -.108 .533 2495 ---- ---- .410A .410A .444 -.111 .555 3 2500 ---- ---- .428A .428A .464 -.113 .577 3 2505 ---- ---- .447A .447A .484 -.116 .600 2510 ---- ---- .466A .466A .504 -.119 .623 2515 ---- ---- .486A .486A .526 -.122 .648 2520 ---- ---- .506A .506A .548 -.124 .672 2525 ---- ---- .526A .526A .571 -.127 .698 2530 ---- ---- .549A .549A .594 -.129 .723 2535 ---- ---- .570A .570A .618 -.132 .750 2540 ---- ---- .593A .593A .643 -.134 .777 2545 ---- ---- .618A .618A .668 -.137 .805 2550 ---- ---- .642A .642A .694 -.139 .833 2555 ---- ---- .667A .667A .721 -.141 .862 2560 ---- ---- .691A .691A .748 -.144 .892 2565 ---- ---- .719A .719A .776 -.146 .922 2570 ---- ---- .744A .744A .805 -.148 .953 2575 ---- ---- .773A .773A .834 -.150 .984 2580 ---- ---- .801A .801A .864 -.151 1.015 3 2585 ---- ---- .828A .828A .895 -.153 1.048 2590 ---- ---- .857A .857A .926 -.154 1.080 4 2595 ---- ---- .889A .889A .957 -.157 1.114 2600 ---- ---- .919A .919A .990 -.157 1.147 2605 ---- ---- .950A .950A 1.023 -.159 1.182 2610 ---- ---- .980A .980A 1.056 -.160 1.216 2615 ---- ---- 1.014A 1.014A 1.090 -.162 1.252 2620 ---- ---- 1.154A 1.154A 1.124 -.163 1.287 2625 ---- ---- 1.078A 1.078A 1.159 -.164 1.323 2630 ---- ---- 1.224A 1.224A 1.195 -.165 1.360 2635 ---- ---- 1.259A 1.259A 1.230 -.166 1.396 2640 ---- ---- 1.295A 1.295A 1.267 -.167 1.434 2645 ---- ---- 1.332A 1.332A 1.304 -.167 1.471 2650 ---- 1.512B 1.253A 1.253A 1.341 -.168 1.509 2655 ---- ---- 1.406A 1.406A 1.378 -.170 1.548 2660 ---- ---- ---- ---- 1.417 -.170 1.587 2665 ---- ---- ---- ---- 1.455 -.171 1.626 3 2670 ---- ---- ---- ---- 1.494 -.171 1.665 2675 ---- 1.711B 1.440A 1.440A 1.533 -.172 1.705 3 2680 ---- ---- ---- ---- 1.573 -.172 1.745 2685 ---- ---- ---- ---- 1.613 -.173 1.786 2690 ---- ---- ---- ---- 1.654 -.173 1.827 2695 ---- ---- ---- ---- 1.694 -.174 1.868 2700 ---- 1.921B 1.632A 1.632A 1.736 -.174 1.910 2705 ---- ---- ---- ---- 1.777 -.175 1.952 2710 ---- ---- ---- ---- 1.819 -.175 1.994 2715 ---- ---- ---- ---- 1.862 -.175 2.037 2725 ---- 2.142B 1.836A 1.836A 1.947 -.176 2.123 2750 ---- 2.364B 2.052A 2.052A 2.166 -.177 2.343 2775 ---- 2.595B 2.268A 2.268A 2.390 -.178 2.568 2800 ---- 2.830B 2.495A 2.495A 2.620 -.178 2.798 2825 ---- 3.065B 2.725A 2.725A 2.853 -.179 3.032 2850 ---- 3.305B 2.955A 2.955A 3.090 -.179 3.269 2875 ---- 3.545B 3.190A 3.190A 3.328 -.179 3.507 2900 ---- 3.785B 3.430A 3.430A 3.569 -.179 3.748 2925 ---- 4.030B 3.670A 3.670A 3.811 -.179 3.990 2950 ---- ---- 3.915A 3.915A 4.054 -.179 4.233 2975 ---- ---- 4.160A 4.160A 4.298 -.180 4.478 3000 ---- ---- ---- ---- 4.543 -.180 4.723 3025 ---- ---- ---- ---- 4.789 -.179 4.968 3050 ---- ---- ---- ---- 5.036 -.179 5.215 3075 ---- ---- ---- ---- 5.283 -.179 5.462 3100 ---- ---- ---- ---- 5.530 -.179 5.709 3125 ---- ---- ---- ---- 5.778 -.178 5.956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 49 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- 7.606B ---- 7.606B 7.514 +.175 7.339 1800 ---- 7.356B ---- 7.356B 7.264 +.175 7.089 1825 ---- 7.106B ---- 7.106B 7.014 +.175 6.839 1850 ---- 6.856B ---- 6.856B 6.764 +.175 6.589 1875 ---- 6.606B ---- 6.606B 6.514 +.175 6.339 1900 ---- 6.356B ---- 6.339B 6.264 +.175 6.089 1925 ---- 6.106B ---- 6.106B 6.014 +.175 5.839 1950 ---- 5.856B ---- 5.856B 5.764 +.175 5.589 1975 ---- 5.606B ---- 5.606B 5.514 +.175 5.339 2000 ---- 5.356B ---- 5.356B 5.264 +.175 5.089 2025 ---- 5.106B ---- 5.106B 5.014 +.175 4.839 2050 ---- 4.856B ---- 4.856B 4.764 +.175 4.589 2075 ---- 4.607B ---- 4.589B 4.514 +.175 4.339 2100 ---- 4.357B ---- 4.339B 4.264 +.175 4.089 2125 ---- 4.107B ---- 4.107B 4.014 +.175 3.839 2150 ---- 3.857B ---- 3.857B 3.764 +.175 3.589 2175 ---- 3.607B ---- 3.607B 3.514 +.175 3.339 2180 ---- 3.557B ---- 3.557B 3.464 +.175 3.289 2185 ---- 3.507B ---- 3.507B 3.414 +.175 3.239 2190 ---- 3.457B ---- 3.457B 3.364 +.175 3.189 2195 ---- 3.407B ---- 3.407B 3.314 +.175 3.139 2200 ---- 3.357B ---- 3.357B 3.264 +.175 3.089 2205 ---- 3.307B ---- 3.307B 3.214 +.175 3.039 2210 ---- 3.257B ---- 3.257B 3.164 +.175 2.989 2215 ---- 3.207B ---- 3.207B 3.114 +.175 2.939 2220 ---- 3.157B ---- 3.157B 3.064 +.175 2.889 2225 ---- 3.107B ---- 3.107B 3.014 +.175 2.839 2230 ---- 3.057B ---- 3.057B 2.964 +.175 2.789 2235 ---- 3.007B ---- 3.007B 2.914 +.175 2.739 2240 ---- 2.957B ---- 2.957B 2.864 +.175 2.689 2245 ---- 2.907B ---- 2.907B 2.814 +.175 2.639 2250 ---- 2.857B ---- 2.857B 2.764 +.175 2.589 1 2255 ---- 2.807B ---- 2.807B 2.714 +.175 2.539 2260 ---- 2.757B ---- 2.757B 2.664 +.175 2.489 2265 ---- 2.707B ---- 2.707B 2.614 +.175 2.439 2270 ---- 2.657B ---- 2.657B 2.564 +.175 2.389 2275 ---- 2.607B ---- 2.607B 2.514 +.175 2.339 2280 ---- 2.557B ---- 2.557B 2.464 +.175 2.289 2285 ---- 2.507B ---- 2.507B 2.414 +.175 2.239 2290 ---- 2.457B ---- 2.457B 2.364 +.175 2.189 2295 ---- 2.407B ---- 2.407B 2.314 +.175 2.139 2300 ---- 2.357B ---- 2.340B 2.264 +.175 2.089 2305 ---- 2.307B ---- 2.290B 2.214 +.175 2.039 2310 ---- 2.257B ---- 2.240B 2.164 +.175 1.989 2315 ---- 2.207B ---- 2.190B 2.114 +.174 1.940 2320 ---- 2.157B ---- 2.157B 2.064 +.174 1.890 2325 ---- 2.107B ---- 2.107B 2.014 +.174 1.840 2330 ---- 2.057B ---- 2.057B 1.964 +.174 1.790 2335 ---- 2.007B ---- 2.007B 1.914 +.173 1.741 2340 ---- 1.957B ---- 1.957B 1.864 +.173 1.691 2345 ---- 1.907B ---- 1.907B 1.814 +.173 1.641 2350 ---- 1.857B ---- 1.857B 1.764 +.172 1.592 2355 ---- 1.807B ---- 1.807B 1.714 +.172 1.542 2360 ---- 1.758B ---- 1.758B 1.664 +.171 1.493 2365 ---- 1.708B ---- 1.708B 1.614 +.171 1.443 2370 ---- 1.658B ---- 1.658B 1.564 +.170 1.394 2375 ---- 1.608B ---- 1.608B 1.514 +.170 1.344 2380 ---- 1.558B ---- 1.558B 1.464 +.169 1.295 2385 ---- 1.508B ---- 1.508B 1.414 +.168 1.246 2390 ---- 1.458B ---- 1.458B 1.364 +.167 1.197 2395 ---- 1.408B ---- 1.408B 1.315 +.166 1.149 2400 ---- 1.358B ---- 1.358B 1.265 +.165 1.100 2405 ---- 1.308B ---- 1.308B 1.215 +.164 1.051 2410 ---- 1.259B ---- 1.242B 1.166 +.163 1.003 2415 ---- 1.209B ---- 1.209B 1.116 +.161 .955 2420 ---- 1.159B ---- 1.135B 1.067 +.159 .908 2425 ---- 1.112B .798A 1.112B 1.017 +.156 .861 2430 ---- 1.061B .813A 1.031B .968 +.154 .814 2435 ---- 1.012B .764A .995B .919 +.151 .768 2440 ---- .963B .716A .946B .870 +.148 .722 2445 ---- .914B .669A .897B .821 +.144 .677 2450 ---- .865B .564A .843B .773 +.140 .633 2455 ---- .817B .577A .800B .725 +.136 .589 2460 ---- .768B .516A .737B .677 +.130 .547 2465 ---- .720B .476A .703B .630 +.125 .505 3 2470 ---- .671B .438A .639B .583 +.118 .465 2475 ---- .688B .351A .688B .537 +.110 .427 1 2480 ---- .533B .353A .496B .492 +.102 .390 2485 ---- .487B .282A .282A .448 +.093 .355 2490 ---- .458B .250A .250A .405 +.084 .321 2495 ---- .415B .218A .415B .364 +.074 .290 2500 .250 .464B .183 .464B .325 +.064 4 .261 3 14 2505 .303 .375B .165A .165A .288 +.054 1 .234 2 2 2510 .209 .360B .145A .348B .253 +.044 2 .209 2 2 2515 ---- .320B .125A .318B .221 +.035 .186 1 2520 ---- .286B .108A .285B .191 +.026 .165 2525 ---- .270B .092A .092A .165 +.019 .146 5 4 2530 .130 .235B .078A .175B .142 +.013 21 .129 2 2 2535 ---- .210B .067A .067A .121 +.007 .114 1 2540 .072 .183B .058A .058A .103 +.003 1 .100 1 2545 ---- .160B .050A .050A .089 +.001 .088 4 4 2550 .111 .138B .044A .110B .076 -.001 3 .077 3 11 2555 ---- .120B .038A .038A .066 -.002 .068 2560 ---- .104B .033A .033A .057 -.002 .059 6 2565 .050 .095B .029A .047A .049 -.003 225 .052 2 2 2570 ---- .080B .026A .026A .043 -.003 .046 3 3 2575 ---- .070B .023A .023A .037 -.003 .040 2580 ---- .061B .020A .020A .032 -.003 .035 2585 ---- .053B .018A .018A .028 -.003 .031 2590 ---- .046B .016A .016A .024 -.003 .027 2595 .023 .040B .015A .027B .021 -.003 2 .024 2600 .031 .035B .013A .018A .018 -.004 10 .022 5 11 2605 .021 .030B .012A .019B .016 -.003 2 .019 3 2610 ---- .026B .011A .011A .014 -.003 6 .017 2615 ---- .023B .011A .011A .012 -.004 .016 3 2620 ---- .019B .010A .010A .011 -.003 .014 2625 .009 .016B .009 .009 .009 -.004 1 .013 1 2630 ---- .014B .009A .009A .008 -.003 .011 2635 ---- .012B .008A .008A .007 -.003 .010 2640 ---- .010B .007A .007A .006 -.003 .009 2645 ---- ---- .007A .007A .005 -.004 .009 2650 ---- ---- .006A .006A .005 -.003 .008 3 10 2655 ---- ---- .006A .006A .004 -.003 .007 2660 ---- ---- ---- ---- .004 -.002 .006 2665 ---- ---- ---- ---- .003 -.003 .006 2670 ---- ---- ---- ---- .003 -.002 .005 2675 ---- ---- ---- ---- .002 -.003 .005 3 2680 ---- ---- ---- ---- .002 -.003 .005 2685 ---- ---- ---- ---- .002 -.002 .004 2690 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .001 -.002 6 .003 2 7 2725 ---- ---- ---- ---- .001 -.001 .002 1 2750 ---- ---- ---- ---- .001 -.001 .002 2 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 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 284 36 101 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 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 UNCH .001 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 5 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 -.001 .002 2320 ---- ---- ---- ---- .001 -.001 .002 2325 ---- ---- ---- ---- .001 -.001 .002 2330 ---- ---- ---- ---- .001 -.001 .002 2335 ---- ---- ---- ---- .001 -.002 .003 2340 ---- ---- ---- ---- .001 -.002 .003 2 5 2345 ---- ---- ---- ---- .001 -.002 .003 2350 ---- ---- ---- ---- .001 -.003 .004 2355 ---- ---- ---- ---- .001 -.003 .004 2360 ---- ---- .004A .004A .001 -.004 .005 1 2365 ---- ---- .004A .004A .001 -.004 .005 2370 ---- ---- .004A .004A .001 -.005 .006 2375 ---- ---- .005A .005A .001 -.005 .006 35 2380 ---- ---- .005A .005A .001 -.006 .007 2385 ---- ---- .005A .005A .001 -.007 .008 1 2390 ---- ---- .005A .005A .001 -.008 .009 2395 ---- ---- .005A .005A .002 -.009 .011 2400 ---- ---- .005A .005A .002 -.010 1 .012 2 2 2405 ---- ---- .005A .005A .002 -.011 .013 2410 ---- ---- .006A .006A .003 -.012 .015 10 2415 ---- ---- .006A .006A .003 -.014 .017 2420 ---- ---- .006A .006A .004 -.016 .020 2425 ---- ---- .007A .007A .004 -.019 .023 10 2430 ---- ---- .007A .007A .005 -.021 .026 1 1 2435 ---- ---- .008A .008A .006 -.024 .030 2440 ---- ---- .009A .009A .007 -.027 .034 2445 ---- ---- .010A .010A .008 -.031 .039 2450 .035 .035 .012A .012A .010 -.035 1 .045 6 9 2455 ---- ---- .014A .014A .012 -.039 .051 2460 ---- ---- .016A .016A .014 -.045 .059 2465 ---- ---- .017A .017A .017 -.050 .067 2470 ---- ---- .020A .020A .020 -.057 1 .077 2 1 2475 .042 .042 .023 .023 .024 -.065 3 .089 3 4 2480 ---- ---- .027A .027A .029 -.073 .102 5 3 2485 ---- ---- .030A .030A .035 -.082 .117 2490 ---- ---- .035A .035A .042 -.091 .133 1 2495 .079 .079 .040A .115B .051 -.101 2 .152 2500 .154 .154 .047A .047A .062 -.111 6 .173 6 9 2505 ---- ---- .056A .056A .075 -.121 .196 2510 ---- ---- .066A .066A .090 -.131 .221 2515 ---- ---- .078A .078A .108 -.140 .248 4 2 2520 .166 .166 .093A .252B .128 -.149 6 .277 1 2525 ---- ---- .110A .110A .152 -.156 .308 4 6 2530 ---- ---- .130A .130A .179 -.162 .341 7 2535 ---- ---- .152A .152A .208 -.168 .376 2540 ---- ---- .178A .178A .240 -.172 .412 2 2 2545 .280 .280 .204A .258A .276 -.174 2 .450 2550 ---- .497B .234A .234A .313 -.176 .489 10 2555 .309 .309 .270A .342B .353 -.177 2 .530 2560 ---- ---- .302A .302A .394 -.177 .571 4 5 2565 ---- ---- .338A .338A .436 -.178 .614 2570 ---- ---- .390A .390A .480 -.178 .658 2575 ---- .729B .412A .412A .524 -.178 .702 1 2580 ---- ---- .486A .486A .569 -.178 .747 2585 ---- ---- .526A .526A .615 -.178 .793 1 2590 ---- ---- .568A .568A .661 -.178 .839 2595 ---- ---- .610A .610A .708 -.178 .886 3 2600 ---- .940B .624A .624A .755 -.179 .934 2605 ---- ---- .711A .711A .803 -.178 .981 2610 ---- ---- .765A .765A .851 -.178 1.029 2615 ---- ---- .812A .812A .899 -.179 1.078 2620 ---- ---- .860A .860A .948 -.178 1.126 2625 ---- ---- .855A .855A .996 -.179 1.175 2630 ---- ---- .955A .955A 1.045 -.178 1.223 2635 ---- ---- 1.004A 1.004A 1.094 -.178 1.272 3 2640 ---- ---- 1.052A 1.052A 1.143 -.178 1.321 2645 ---- ---- 1.101A 1.101A 1.192 -.179 1.371 2650 ---- ---- 1.150A 1.150A 1.241 -.179 1.420 1 2655 ---- ---- 1.199A 1.199A 1.291 -.178 1.469 2660 ---- ---- 1.248A 1.248A 1.340 -.178 1.518 2665 ---- ---- 1.297A 1.297A 1.390 -.178 1.568 2670 ---- ---- 1.347A 1.347A 1.440 -.177 1.617 2675 ---- ---- 1.396A 1.396A 1.489 -.178 1.667 2680 ---- ---- 1.447A 1.447A 1.539 -.178 1.717 2685 ---- ---- 1.496A 1.496A 1.589 -.177 1.766 2690 ---- ---- 1.547A 1.547A 1.638 -.178 1.816 2700 ---- ---- 1.646A 1.646A 1.738 -.177 1.915 2725 ---- ---- 1.895A 1.895A 1.988 -.176 2.164 1 2750 ---- ---- 2.143A 2.143A 2.238 -.176 2.414 2775 ---- ---- 2.393A 2.393A 2.488 -.175 2.663 2800 ---- ---- 2.643A 2.643A 2.738 -.175 2.913 2825 ---- ---- 2.893A 2.893A 2.988 -.175 3.163 2850 ---- ---- 3.143A 3.143A 3.238 -.175 3.413 2875 ---- ---- 3.391A 3.391A 3.488 -.175 3.663 2900 ---- ---- 3.643A 3.643A 3.738 -.175 3.913 2925 ---- ---- 3.891A 3.891A 3.988 -.175 4.163 2950 ---- ---- 4.141A 4.141A 4.238 -.175 4.413 2975 ---- ---- 4.391A 4.391A 4.488 -.175 4.663 3000 ---- ---- 4.641A 4.641A 4.738 -.175 4.913 3025 ---- ---- 4.891A 4.891A 4.988 -.175 5.163 3050 ---- ---- 5.141A 5.141A 5.238 -.175 5.413 3075 ---- ---- 5.393A 5.393A 5.488 -.175 5.663 3100 ---- ---- 5.643A 5.643A 5.738 -.175 5.913 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 41 143 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.734 +.177 6.557 1900 ---- ---- ---- ---- 6.484 +.177 6.307 1925 ---- ---- ---- ---- 6.234 +.177 6.057 1950 ---- ---- ---- ---- 5.984 +.177 5.807 1975 ---- ---- ---- ---- 5.734 +.177 5.557 2000 ---- ---- ---- ---- 5.484 +.177 5.307 2025 ---- ---- ---- ---- 5.234 +.177 5.057 2050 ---- ---- ---- ---- 4.984 +.177 4.807 2075 ---- ---- ---- ---- 4.734 +.177 4.557 2100 ---- ---- ---- ---- 4.484 +.177 4.307 2125 ---- ---- ---- ---- 4.235 +.178 4.057 2150 ---- ---- ---- ---- 3.985 +.177 3.808 2175 ---- ---- ---- ---- 3.735 +.176 3.559 2200 ---- ---- ---- ---- 3.486 +.176 3.310 2225 ---- ---- ---- ---- 3.237 +.176 3.061 2250 ---- ---- ---- ---- 2.988 +.174 2.814 2265 ---- ---- ---- ---- 2.839 +.174 2.665 2270 ---- ---- ---- ---- 2.789 +.173 2.616 2275 ---- ---- ---- ---- 2.740 +.173 2.567 2280 ---- ---- ---- ---- 2.690 +.172 2.518 2285 ---- ---- ---- ---- 2.641 +.173 2.468 2290 ---- ---- ---- ---- 2.591 +.172 2.419 2295 ---- ---- ---- ---- 2.541 +.171 2.370 2300 ---- ---- ---- ---- 2.492 +.171 2.321 2305 ---- ---- ---- ---- 2.442 +.170 2.272 2310 ---- ---- ---- ---- 2.393 +.170 2.223 2315 ---- ---- ---- ---- 2.343 +.168 2.175 2320 ---- ---- ---- ---- 2.294 +.168 2.126 2325 ---- ---- ---- ---- 2.245 +.168 2.077 2330 ---- ---- ---- ---- 2.195 +.166 2.029 2335 ---- ---- ---- ---- 2.146 +.165 1.981 2340 ---- ---- ---- ---- 2.097 +.165 1.932 2345 ---- ---- ---- ---- 2.048 +.164 1.884 2350 ---- 1.912B 1.780A 1.912B 1.999 +.163 1.836 2355 ---- ---- ---- ---- 1.950 +.161 1.789 2360 ---- ---- ---- ---- 1.901 +.160 1.741 2365 ---- ---- ---- ---- 1.852 +.158 1.694 2370 ---- ---- ---- ---- 1.803 +.156 1.647 2375 ---- 1.796B 1.540A 1.796B 1.755 +.155 1.600 2380 ---- ---- ---- ---- 1.706 +.153 1.553 2385 ---- ---- ---- ---- 1.658 +.151 1.507 2390 ---- ---- ---- ---- 1.610 +.149 1.461 2395 ---- ---- ---- ---- 1.562 +.147 1.415 2400 ---- 1.664B 1.308A 1.664B 1.515 +.145 1.370 2 2405 ---- ---- ---- ---- 1.467 +.142 1.325 2410 ---- ---- ---- ---- 1.420 +.140 1.280 2415 ---- ---- ---- ---- 1.374 +.138 1.236 2420 ---- ---- ---- ---- 1.327 +.134 1.193 2425 ---- 1.428B 1.089A 1.428B 1.281 +.131 1.150 2430 ---- 1.172B ---- ---- 1.236 +.128 1.108 2435 ---- 1.206B ---- ---- 1.191 +.125 1.066 2440 ---- 1.160B ---- ---- 1.146 +.121 1.025 2445 ---- 1.114B ---- ---- 1.102 +.118 .984 2450 ---- 1.200B .879A 1.200B 1.058 +.113 .945 2455 ---- 1.080B .905A .905A 1.015 +.109 .906 2460 ---- 1.035B .866A .866A .973 +.106 .867 2465 ---- .991B .828A .828A .931 +.101 .830 2470 ---- .948B .790A .790A .890 +.097 .793 2475 ---- .985B .689A .985B .849 +.092 .757 2480 ---- .862B .719A .719A .810 +.088 .722 2485 ---- .821B .620A .620A .771 +.083 .688 2490 ---- .780B .588A .588A .733 +.078 .655 2495 ---- .738B .557A .557A .696 +.074 .622 2500 ---- .780B .524A .780B .661 +.070 .591 2505 ---- .660B .495A .495A .626 +.065 .561 2510 ---- .625B .465A .465A .592 +.061 .531 5 5 2515 ---- .662B .440A .657B .559 +.056 .503 2520 ---- .628B .414A .623B .527 +.051 .476 3 3 2525 ---- .600B .389A .600B .497 +.047 .450 2530 ---- .563B .365A .558B .467 +.043 .424 2535 ---- .532B .343A .528B .439 +.039 .400 2540 ---- .503B .320A .496B .412 +.035 .377 2545 ---- .480B .300A .300A .386 +.030 .356 2550 ---- .450B .280A .280A .362 +.027 .335 2555 ---- .425B .264A .264A .339 +.024 .315 2560 ---- .401B .245A .245A .317 +.021 .296 2565 ---- .375B .230A .230A .296 +.018 .278 2570 ---- .350B .215A .215A .276 +.015 .261 2575 ---- .331B .200A .200A .258 +.014 .244 2580 ---- .310B .184A .184A .240 +.011 .229 2 2585 ---- .290B .171A .171A .224 +.010 .214 2590 ---- .270B .159A .159A .209 +.008 .201 2595 ---- .254B .149A .149A .194 +.007 .187 2600 ---- .235B .138A .138A .181 +.006 .175 1 1 2605 ---- .221B .129A .129A .168 +.005 .163 2610 ---- .206B .120A .120A .156 +.003 .153 2615 ---- .192B .112A .112A .145 +.003 .142 2620 ---- .180B .104A .104A .135 +.002 .133 2625 ---- .168B .097A .097A .125 +.001 .124 2630 ---- .156B .090A .090A .116 +.001 .115 2635 ---- .145B .084A .084A .108 UNCH .108 2640 ---- .135B .079A .135B .100 UNCH .100 2645 ---- .126B .074A .074A .093 -.001 .094 2650 ---- .117B .069A .117B .087 -.001 .088 2655 ---- .109B .065A .109B .081 -.001 .082 2660 ---- .101B .061A .101B .075 -.001 .076 2665 ---- .094B .057A .094B .070 -.001 .071 2670 ---- .088B .053A .053A .065 -.002 .067 2675 ---- .082B .050A .050A .061 -.002 .063 2680 ---- .076B .047A .047A .056 -.003 .059 2685 ---- .071B .045A .045A .053 -.002 .055 2690 ---- .065B .041A .041A .049 -.003 .052 2695 ---- .060B .040A .040A .046 -.003 .049 2700 ---- .056B .037A .037A .043 -.003 .046 2 2705 ---- .052B .035A .035A .040 -.003 .043 2710 ---- .049B .034A .034A .037 -.003 .040 2715 ---- .045B .032A .032A .035 -.003 .038 2725 ---- .039B .029A .029A .031 -.003 .034 2750 ---- .028B .023A .023A .022 -.004 .026 2775 ---- ---- .019A .019A .016 -.004 .020 2800 ---- ---- ---- ---- .012 -.004 .016 2825 ---- ---- ---- ---- .009 -.003 .012 2850 ---- ---- ---- ---- .007 -.003 .010 2875 ---- ---- ---- ---- .005 -.003 .008 2900 ---- ---- ---- ---- .004 -.002 .006 2925 ---- ---- ---- ---- .003 -.002 .005 2950 ---- ---- ---- ---- .003 -.001 .004 2975 ---- ---- ---- ---- .002 -.002 .004 3000 ---- ---- ---- ---- .002 -.001 .003 3025 ---- ---- ---- ---- .001 -.002 .003 2 3050 ---- ---- ---- ---- .001 -.001 .002 3075 ---- ---- ---- ---- .001 -.001 .002 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 15 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 ---- ---- ---- ---- .002 +.001 .001 2 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 UNCH .003 2175 ---- ---- ---- ---- .003 UNCH .003 2200 ---- ---- ---- ---- .004 -.001 .005 2225 ---- ---- ---- ---- .005 -.001 .006 2250 ---- ---- ---- ---- .006 -.003 .009 2265 ---- ---- ---- ---- .007 -.003 .010 2270 ---- ---- .010A .010A .007 -.004 .011 2275 ---- ---- .010A .010A .008 -.004 .012 2280 ---- ---- .011A .011A .008 -.005 .013 2285 ---- ---- .011A .011A .008 -.005 .013 2290 ---- ---- .011A .011A .009 -.005 .014 2295 ---- ---- .012A .012A .009 -.006 .015 2300 ---- ---- .012A .012A .010 -.006 .016 2305 ---- ---- .013A .013A .010 -.007 .017 2310 ---- ---- .013A .013A .010 -.008 .018 2315 ---- ---- .014A .014A .011 -.008 .019 2320 ---- ---- .014A .014A .012 -.009 .021 2325 ---- ---- .015A .015A .012 -.010 .022 2330 ---- ---- .015A .015A .013 -.011 .024 2335 ---- ---- .016A .016A .014 -.011 .025 2340 ---- ---- .017A .017A .014 -.013 .027 2345 ---- ---- .018A .018A .015 -.014 .029 2350 .021 .021 .018A .018A .016 -.015 1 .031 2355 ---- ---- .019A .019A .017 -.016 .033 2360 ---- ---- .020A .020A .018 -.018 .036 2365 ---- ---- .022A .022A .019 -.019 .038 2370 ---- ---- .023A .023A .021 -.020 .041 2375 ---- ---- .024A .024A .022 -.022 .044 2380 ---- ---- .026A .026A .024 -.023 .047 2385 ---- ---- .027A .027A .025 -.026 .051 2390 ---- ---- .029A .029A .027 -.028 .055 2395 ---- ---- .031A .031A .030 -.029 .059 2400 ---- ---- .034A .034A .032 -.032 .064 1 2405 ---- ---- .036A .036A .035 -.034 .069 2410 ---- ---- .039A .039A .038 -.036 .074 2415 ---- ---- .042A .042A .041 -.039 .080 2420 ---- ---- .045A .045A .044 -.043 .087 2425 ---- ---- .048A .048A .048 -.046 .094 2430 ---- ---- .052A .052A .053 -.049 .102 2435 ---- ---- .056A .056A .058 -.052 .110 2440 ---- ---- .060A .060A .063 -.056 .119 2445 ---- ---- .065A .065A .069 -.059 .128 2450 ---- ---- .070A .070A .075 -.063 .138 2455 ---- ---- .076A .076A .082 -.067 .149 2460 ---- ---- .082A .082A .089 -.072 .161 2465 ---- ---- .089A .089A .098 -.076 .174 2470 ---- ---- .096A .096A .106 -.081 .187 2475 ---- ---- .104A .104A .116 -.085 .201 2480 ---- ---- .113A .113A .127 -.089 .216 2485 ---- ---- .122A .122A .138 -.094 .232 2490 ---- ---- .132A .132A .150 -.098 .248 2495 ---- ---- .143A .143A .163 -.103 .266 2500 ---- ---- .155A .155A .177 -.107 .284 1 2505 ---- ---- .167A .167A .192 -.112 .304 2510 ---- ---- .181A .181A .208 -.117 .325 2515 ---- ---- .194A .194A .225 -.121 .346 2520 ---- ---- .211A .211A .243 -.126 .369 2525 ---- ---- .228A .228A .263 -.130 .393 2530 ---- ---- .245A .245A .283 -.134 .417 2535 ---- ---- .264A .264A .305 -.138 .443 2540 ---- ---- .284A .284A .328 -.142 .470 2545 ---- ---- .305A .305A .353 -.145 .498 2550 ---- ---- .329A .329A .378 -.149 .527 40 40 2555 ---- ---- .350A .350A .405 -.152 .557 2560 ---- ---- .375A .375A .433 -.155 .588 2565 ---- ---- .400A .400A .462 -.158 .620 2570 ---- ---- .425A .425A .492 -.161 .653 2575 ---- ---- .455A .455A .523 -.164 .687 2580 ---- ---- .485A .485A .556 -.165 .721 2585 ---- ---- .515A .515A .590 -.167 .757 2590 ---- ---- .548A .548A .624 -.169 .793 2595 ---- ---- .586A .586A .660 -.170 .830 2600 ---- .870B .610A .610A .696 -.171 .867 4 6 2605 ---- ---- .653A .653A .733 -.173 .906 2610 ---- ---- .686A .686A .772 -.173 .945 2615 ---- ---- .722A .722A .811 -.173 .984 2620 ---- ---- .810A .810A .850 -.175 1.025 2625 ---- 1.081B .790A .790A .891 -.175 1.066 2630 ---- ---- .885A .885A .932 -.175 1.107 2635 ---- ---- .924A .924A .973 -.177 1.150 2640 ---- ---- .964A .964A 1.016 -.176 1.192 2645 ---- ---- 1.005A 1.005A 1.058 -.178 1.236 2650 ---- 1.305B .985A .985A 1.102 -.177 1.279 2655 ---- ---- 1.087A 1.087A 1.146 -.178 1.324 2660 ---- ---- 1.129A 1.129A 1.190 -.178 1.368 2665 ---- ---- 1.172A 1.172A 1.235 -.178 1.413 2670 ---- ---- 1.215A 1.215A 1.280 -.179 1.459 2675 ---- 1.536B 1.200A 1.200A 1.325 -.179 1.504 2680 ---- ---- 1.302A 1.302A 1.371 -.179 1.550 2685 ---- ---- 1.347A 1.347A 1.417 -.180 1.597 2690 ---- ---- 1.438A 1.438A 1.464 -.179 1.643 2695 ---- ---- 1.483A 1.483A 1.511 -.179 1.690 2700 ---- 1.772B 1.424A 1.424A 1.558 -.179 1.737 2705 ---- ---- ---- ---- 1.605 -.179 1.784 2710 ---- ---- ---- ---- 1.652 -.180 1.832 2715 ---- ---- ---- ---- 1.700 -.179 1.879 2725 ---- 2.016B 1.660A 1.660A 1.795 -.180 1.975 2750 ---- ---- 1.896A 1.896A 2.037 -.180 2.217 2775 ---- ---- 2.147A 2.147A 2.281 -.180 2.461 2800 ---- ---- ---- ---- 2.526 -.180 2.706 2825 ---- ---- ---- ---- 2.773 -.180 2.953 2850 ---- ---- ---- ---- 3.021 -.179 3.200 2875 ---- ---- ---- ---- 3.269 -.180 3.449 2900 ---- ---- ---- ---- 3.518 -.179 3.697 2925 ---- ---- ---- ---- 3.767 -.179 3.946 2950 ---- ---- ---- ---- 4.017 -.178 4.195 2975 ---- ---- ---- ---- 4.266 -.178 4.444 3000 ---- ---- ---- ---- 4.516 -.178 4.694 3025 ---- ---- ---- ---- 4.766 -.178 4.944 3050 ---- ---- ---- ---- 5.016 -.177 5.193 3075 ---- ---- ---- ---- 5.266 -.177 5.443 3100 ---- ---- ---- ---- 5.516 -.177 5.693 3125 ---- ---- ---- ---- 5.766 -.177 5.943 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 44 50 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.84 +.31 3.53 11700 ---- ---- ---- ---- 3.35 +.30 3.05 11750 ---- ---- ---- ---- 2.87 +.28 2.59 11800 ---- ---- ---- ---- 2.40 +.24 2.16 11850 ---- ---- ---- ---- 1.96 +.21 1.75 11900 ---- ---- ---- ---- 1.55 +.16 1.39 11950 ---- ---- ---- ---- 1.18 +.11 1.07 12000 ---- ---- ---- ---- .87 +.08 .79 12050 ---- ---- ---- ---- .61 +.04 .57 12100 ---- ---- ---- ---- .42 +.02 .40 12150 ---- ---- ---- ---- .27 UNCH .27 12200 ---- ---- ---- ---- .16 -.01 .17 12250 ---- ---- ---- ---- .10 -.01 .11 12300 ---- ---- ---- ---- .05 -.02 .07 12350 ---- ---- ---- ---- .03 -.01 .04 12400 ---- ---- ---- ---- .01 -.01 .02 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 61.26 +.34 60.92 5950 ---- ---- ---- ---- 60.76 +.34 60.42 6000 ---- ---- ---- ---- 60.26 +.34 59.92 6050 ---- ---- ---- ---- 59.76 +.34 59.42 6100 ---- ---- ---- ---- 59.26 +.34 58.92 6150 ---- ---- ---- ---- 58.76 +.33 58.43 6200 ---- ---- ---- ---- 58.26 +.33 57.93 6250 ---- ---- ---- ---- 57.76 +.33 57.43 6300 ---- ---- ---- ---- 57.26 +.33 56.93 6350 ---- ---- ---- ---- 56.77 +.34 56.43 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 5.43 +.53 4.90 11550 ---- ---- ---- ---- 5.14 +.51 4.63 11600 ---- ---- ---- ---- 4.86 +.49 4.37 11650 ---- ---- ---- ---- 4.59 +.46 4.13 11700 ---- ---- ---- ---- 4.33 +.44 3.89 11750 ---- ---- ---- ---- 4.08 +.42 3.66 11800 ---- ---- ---- ---- 3.84 +.40 3.44 11850 ---- ---- ---- ---- 3.61 +.38 3.23 11900 ---- ---- ---- ---- 3.39 +.36 3.03 11950 ---- ---- ---- ---- 3.18 +.34 2.84 12000 ---- ---- ---- ---- 2.98 +.33 2.65 12050 ---- ---- ---- ---- 2.79 +.31 2.48 12100 ---- ---- ---- ---- 2.61 +.30 2.31 12150 ---- ---- ---- ---- 2.44 +.28 2.16 12200 ---- ---- ---- ---- 2.27 +.26 2.01 12250 ---- ---- ---- ---- 2.12 +.25 1.87 12300 ---- ---- ---- ---- 1.97 +.23 1.74 12350 ---- ---- ---- ---- 1.83 +.22 1.61 12400 ---- ---- ---- ---- 1.70 +.20 1.50 12450 ---- ---- ---- ---- 1.57 +.18 1.39 12500 ---- ---- ---- ---- 1.46 +.18 1.28 12550 ---- ---- ---- ---- 1.35 +.17 1.18 12600 ---- ---- ---- ---- 1.25 +.16 1.09 12650 ---- ---- ---- ---- 1.15 +.14 1.01 12700 ---- ---- ---- ---- 1.06 +.13 .93 12750 ---- ---- ---- ---- .97 +.12 .85 12800 ---- ---- ---- ---- .90 +.12 .78 12850 ---- ---- ---- ---- .82 +.10 .72 12900 ---- ---- ---- ---- .75 +.09 .66 12950 ---- ---- ---- ---- .69 +.09 .60 13000 ---- ---- ---- ---- .63 +.08 .55 13050 ---- ---- ---- ---- .58 +.08 .50 13100 ---- ---- ---- ---- .53 +.07 .46 13150 ---- ---- ---- ---- .48 +.06 .42 13200 ---- ---- ---- ---- .44 +.06 .38 13250 ---- ---- ---- ---- .40 +.05 .35 5900 ---- ---- ---- ---- 58.40 +1.01 57.39 5950 ---- ---- ---- ---- 57.90 +1.01 56.89 6000 ---- ---- ---- ---- 57.41 +1.01 56.40 6050 ---- ---- ---- ---- 56.91 +1.01 55.90 6100 ---- ---- ---- ---- 56.41 +1.01 55.40 6150 ---- ---- ---- ---- 55.92 +1.02 54.90 6200 ---- ---- ---- ---- 55.42 +1.01 54.41 6250 ---- ---- ---- ---- 54.92 +1.01 53.91 6300 ---- ---- ---- ---- 54.41 +1.01 53.40 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 7.29 +.32 6.97 11350 ---- ---- ---- ---- 7.03 +.31 6.72 11400 ---- ---- ---- ---- 6.78 +.31 6.47 11450 ---- ---- ---- ---- 6.53 +.30 6.23 11500 ---- ---- ---- ---- 6.29 +.29 6.00 11550 ---- ---- ---- ---- 6.05 +.28 5.77 11600 ---- ---- ---- ---- 5.82 +.27 5.55 11650 ---- ---- ---- ---- 5.60 +.27 5.33 11700 ---- ---- ---- ---- 5.38 +.26 5.12 11750 ---- ---- ---- ---- 5.17 +.25 4.92 11800 ---- ---- ---- ---- 4.97 +.24 4.73 11850 ---- ---- ---- ---- 4.77 +.24 4.53 11900 ---- ---- ---- ---- 4.57 +.22 4.35 11950 ---- ---- ---- ---- 4.39 +.22 4.17 12000 ---- ---- ---- ---- 4.21 +.21 4.00 12050 ---- ---- ---- ---- 4.03 +.20 3.83 12100 ---- ---- ---- ---- 3.86 +.19 3.67 12150 ---- ---- ---- ---- 3.70 +.19 3.51 12200 ---- ---- ---- ---- 3.54 +.18 3.36 12250 ---- ---- ---- ---- 3.39 +.18 3.21 12300 ---- ---- ---- ---- 3.24 +.17 3.07 12350 ---- ---- ---- ---- 3.10 +.16 2.94 12400 ---- ---- ---- ---- 2.96 +.16 2.80 12450 ---- ---- ---- ---- 2.83 +.15 2.68 12500 ---- ---- ---- ---- 2.70 +.14 2.56 12550 ---- ---- ---- ---- 2.58 +.14 2.44 12600 ---- ---- ---- ---- 2.46 +.13 2.33 12650 ---- ---- ---- ---- 2.34 +.12 2.22 12700 ---- ---- ---- ---- 2.23 +.12 2.11 12750 ---- ---- ---- ---- 2.13 +.12 2.01 12800 ---- ---- ---- ---- 2.03 +.11 1.92 12850 ---- ---- ---- ---- 1.93 +.10 1.83 12900 ---- ---- ---- ---- 1.84 +.10 1.74 12950 ---- ---- ---- ---- 1.75 +.10 1.65 13000 ---- ---- ---- ---- 1.66 +.09 1.57 13050 ---- ---- ---- ---- 1.58 +.09 1.49 13100 ---- ---- ---- ---- 1.50 +.08 1.42 13150 ---- ---- ---- ---- 1.43 +.08 1.35 5850 ---- ---- ---- ---- 56.33 +.66 55.67 5900 ---- ---- ---- ---- 55.83 +.66 55.17 5950 ---- ---- ---- ---- 55.34 +.66 54.68 6000 ---- ---- ---- ---- 54.84 +.66 54.18 6050 ---- ---- ---- ---- 54.35 +.66 53.69 6100 ---- ---- ---- ---- 53.85 +.66 53.19 6150 ---- ---- ---- ---- 53.36 +.66 52.70 6200 ---- ---- ---- ---- 52.86 +.66 52.20 6250 ---- ---- ---- ---- 52.36 +.65 51.71 6300 ---- ---- ---- ---- 51.86 +.66 51.20 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 8.27 +.27 8.00 11300 ---- ---- ---- ---- 8.03 +.27 7.76 11350 ---- ---- ---- ---- 7.79 +.26 7.53 11400 ---- ---- ---- ---- 7.55 +.25 7.30 11450 ---- ---- ---- ---- 7.32 +.25 7.07 11500 ---- ---- ---- ---- 7.09 +.24 6.85 11550 ---- ---- ---- ---- 6.87 +.23 6.64 11600 ---- ---- ---- ---- 6.66 +.23 6.43 11650 ---- ---- ---- ---- 6.45 +.23 6.22 11700 ---- ---- ---- ---- 6.24 +.22 6.02 11750 ---- ---- ---- ---- 6.04 +.21 5.83 11800 ---- ---- ---- ---- 5.84 +.20 5.64 11850 ---- ---- ---- ---- 5.65 +.20 5.45 11900 ---- ---- ---- ---- 5.47 +.20 5.27 11950 ---- ---- ---- ---- 5.29 +.19 5.10 12000 ---- ---- ---- ---- 5.11 +.18 4.93 12050 ---- ---- ---- ---- 4.94 +.18 4.76 12100 ---- ---- ---- ---- 4.77 +.17 4.60 12150 ---- ---- ---- ---- 4.61 +.17 4.44 12200 ---- ---- ---- ---- 4.45 +.16 4.29 12250 ---- ---- ---- ---- 4.30 +.16 4.14 12300 ---- ---- ---- ---- 4.15 +.16 3.99 12350 ---- ---- ---- ---- 4.00 +.15 3.85 12400 ---- ---- ---- ---- 3.86 +.15 3.71 12450 ---- ---- ---- ---- 3.72 +.14 3.58 12500 ---- ---- ---- ---- 3.59 +.14 3.45 12550 ---- ---- ---- ---- 3.46 +.13 3.33 12600 ---- ---- ---- ---- 3.33 +.12 3.21 12650 ---- ---- ---- ---- 3.21 +.12 3.09 12700 ---- ---- ---- ---- 3.09 +.12 2.97 12750 ---- ---- ---- ---- 2.98 +.12 2.86 12800 ---- ---- ---- ---- 2.87 +.11 2.76 12850 ---- ---- ---- ---- 2.76 +.11 2.65 12900 ---- ---- ---- ---- 2.66 +.11 2.55 12950 ---- ---- ---- ---- 2.56 +.10 2.46 13000 ---- ---- ---- ---- 2.46 +.10 2.36 13050 ---- ---- ---- ---- 2.37 +.10 2.27 13100 ---- ---- ---- ---- 2.28 +.10 2.18 5850 ---- ---- ---- ---- 55.05 +.56 54.49 5900 ---- ---- ---- ---- 54.55 +.55 54.00 5950 ---- ---- ---- ---- 54.06 +.55 53.51 6000 ---- ---- ---- ---- 53.57 +.56 53.01 6050 ---- ---- ---- ---- 53.08 +.56 52.52 6100 ---- ---- ---- ---- 52.58 +.55 52.03 6150 ---- ---- ---- ---- 52.09 +.55 51.54 6200 ---- ---- ---- ---- 51.60 +.56 51.04 6250 ---- ---- ---- ---- 51.09 +.55 50.54 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10950 ---- ---- ---- ---- 9.42 ---- ---- 11000 ---- ---- ---- ---- 9.18 +.10 9.08 11050 ---- ---- ---- ---- 8.94 +.10 8.84 11100 ---- ---- ---- ---- 8.71 +.10 8.61 11150 ---- ---- ---- ---- 8.48 +.10 8.38 11200 ---- ---- ---- ---- 8.26 +.10 8.16 11250 ---- ---- ---- ---- 8.04 +.09 7.95 11300 ---- ---- ---- ---- 7.82 +.09 7.73 11350 ---- ---- ---- ---- 7.61 +.09 7.52 11400 ---- ---- ---- ---- 7.40 +.08 7.32 11450 ---- ---- ---- ---- 7.20 +.08 7.12 11500 ---- ---- ---- ---- 7.01 +.08 6.93 11550 ---- ---- ---- ---- 6.81 +.08 6.73 11600 ---- ---- ---- ---- 6.62 +.07 6.55 11650 ---- ---- ---- ---- 6.44 +.08 6.36 11700 ---- ---- ---- ---- 6.26 +.07 6.19 11750 ---- ---- ---- ---- 6.08 +.07 6.01 11800 ---- ---- ---- ---- 5.91 +.07 5.84 11850 ---- ---- ---- ---- 5.74 +.07 5.67 11900 ---- ---- ---- ---- 5.57 +.06 5.51 11950 ---- ---- ---- ---- 5.41 +.06 5.35 12000 ---- ---- ---- ---- 5.25 +.06 5.19 12050 ---- ---- ---- ---- 5.10 +.06 5.04 12100 ---- ---- ---- ---- 4.95 +.06 4.89 12150 ---- ---- ---- ---- 4.80 +.05 4.75 12200 ---- ---- ---- ---- 4.66 +.05 4.61 12250 ---- ---- ---- ---- 4.52 +.05 4.47 12300 ---- ---- ---- ---- 4.39 +.05 4.34 12350 ---- ---- ---- ---- 4.25 +.04 4.21 12400 ---- ---- ---- ---- 4.12 +.04 4.08 12450 ---- ---- ---- ---- 4.00 +.05 3.95 12500 ---- ---- ---- ---- 3.88 +.05 3.83 12550 ---- ---- ---- ---- 3.76 +.05 3.71 12600 ---- ---- ---- ---- 3.64 +.04 3.60 12650 ---- ---- ---- ---- 3.53 +.04 3.49 12700 ---- ---- ---- ---- 3.42 +.04 3.38 12750 ---- ---- ---- ---- 3.31 +.04 3.27 12800 ---- ---- ---- ---- 3.21 +.04 3.17 12850 ---- ---- ---- ---- 3.10 +.03 3.07 12900 ---- ---- ---- ---- 3.01 +.04 2.97 12950 ---- ---- ---- ---- 2.91 +.03 2.88 5800 ---- ---- ---- ---- 52.49 +.25 52.24 5850 ---- ---- ---- ---- 52.00 +.25 51.75 5900 ---- ---- ---- ---- 51.50 +.24 51.26 5950 ---- ---- ---- ---- 51.01 +.24 50.77 6000 ---- ---- ---- ---- 50.52 +.24 50.28 6050 ---- ---- ---- ---- 50.03 +.24 49.79 6100 ---- ---- ---- ---- 49.54 +.24 49.30 6150 ---- ---- ---- ---- 49.05 +.25 48.80 6200 ---- ---- ---- ---- 48.56 +.25 48.31 6250 ---- ---- ---- ---- 48.07 +.25 47.82 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 10750 ---- ---- ---- ---- 10.81 ---- ---- 10800 ---- ---- ---- ---- 10.58 -.05 10.63 10850 ---- ---- ---- ---- 10.36 -.04 10.40 10900 ---- ---- ---- ---- 10.14 -.04 10.18 10950 ---- ---- ---- ---- 9.93 -.04 9.97 11000 ---- ---- ---- ---- 9.71 -.04 9.75 11050 ---- ---- ---- ---- 9.51 -.04 9.55 11100 ---- ---- ---- ---- 9.30 -.04 9.34 11150 ---- ---- ---- ---- 9.10 -.04 9.14 11200 ---- ---- ---- ---- 8.90 -.04 8.94 11250 ---- ---- ---- ---- 8.71 -.04 8.75 11300 ---- ---- ---- ---- 8.52 -.04 8.56 11350 ---- ---- ---- ---- 8.33 -.04 8.37 11400 ---- ---- ---- ---- 8.15 -.04 8.19 11450 ---- ---- ---- ---- 7.97 -.04 8.01 11500 ---- ---- ---- ---- 7.79 -.04 7.83 11550 ---- ---- ---- ---- 7.62 -.03 7.65 11600 ---- ---- ---- ---- 7.44 -.04 7.48 11650 ---- ---- ---- ---- 7.28 -.04 7.32 11700 ---- ---- ---- ---- 7.11 -.04 7.15 11750 ---- ---- ---- ---- 6.95 -.04 6.99 11800 ---- ---- ---- ---- 6.79 -.04 6.83 11850 ---- ---- ---- ---- 6.64 -.04 6.68 11900 ---- ---- ---- ---- 6.49 -.03 6.52 11950 ---- ---- ---- ---- 6.34 -.03 6.37 12000 ---- ---- ---- ---- 6.19 -.04 6.23 12050 ---- ---- ---- ---- 6.05 -.03 6.08 12100 ---- ---- ---- ---- 5.91 -.03 5.94 12150 ---- ---- ---- ---- 5.77 -.04 5.81 12200 ---- ---- ---- ---- 5.64 -.03 5.67 12250 ---- ---- ---- ---- 5.50 -.04 5.54 12300 ---- ---- ---- ---- 5.37 -.04 5.41 12350 ---- ---- ---- ---- 5.25 -.03 5.28 12400 ---- ---- ---- ---- 5.12 -.04 5.16 12450 ---- ---- ---- ---- 5.00 -.03 5.03 12500 ---- ---- ---- ---- 4.88 -.04 4.92 12550 ---- ---- ---- ---- 4.77 -.03 4.80 12600 ---- ---- ---- ---- 4.65 -.03 4.68 12650 ---- ---- ---- ---- 4.54 -.03 4.57 12700 ---- ---- ---- ---- 4.43 -.03 4.46 12750 ---- ---- ---- ---- 4.32 -.03 4.35 12800 ---- ---- ---- ---- 4.22 -.03 4.25 5750 ---- ---- ---- ---- 49.99 -.02 50.01 5800 ---- ---- ---- ---- 49.50 -.03 49.53 5850 ---- ---- ---- ---- 49.02 -.02 49.04 5900 ---- ---- ---- ---- 48.54 -.02 48.56 5950 ---- ---- ---- ---- 48.05 -.03 48.08 6000 ---- ---- ---- ---- 47.57 -.03 47.60 6050 ---- ---- ---- ---- 47.09 -.03 47.12 6100 ---- ---- ---- ---- 46.61 -.02 46.63 6150 ---- ---- ---- ---- 46.13 -.02 46.15 6200 ---- ---- ---- ---- 45.65 -.02 45.67 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 11.38 ---- ---- 10600 ---- ---- ---- ---- 11.15 -.15 11.30 10650 ---- ---- ---- ---- 10.93 -.15 11.08 10700 ---- ---- ---- ---- 10.72 -.14 10.86 10750 ---- ---- ---- ---- 10.50 -.15 10.65 10800 ---- ---- ---- ---- 10.29 -.15 10.44 10850 ---- ---- ---- ---- 10.09 -.14 10.23 10900 ---- ---- ---- ---- 9.89 -.14 10.03 10950 ---- ---- ---- ---- 9.69 -.14 9.83 11000 ---- ---- ---- ---- 9.49 -.14 9.63 11050 ---- ---- ---- ---- 9.30 -.13 9.43 11100 ---- ---- ---- ---- 9.11 -.13 9.24 11150 ---- ---- ---- ---- 8.93 -.13 9.06 11200 ---- ---- ---- ---- 8.74 -.13 8.87 11250 ---- ---- ---- ---- 8.56 -.13 8.69 11300 ---- ---- ---- ---- 8.39 -.12 8.51 11350 ---- ---- ---- ---- 8.21 -.13 8.34 11400 ---- ---- ---- ---- 8.04 -.13 8.17 11450 ---- ---- ---- ---- 7.88 -.12 8.00 11500 ---- ---- ---- ---- 7.71 -.12 7.83 11550 ---- ---- ---- ---- 7.55 -.12 7.67 11600 ---- ---- ---- ---- 7.39 -.12 7.51 11650 ---- ---- ---- ---- 7.23 -.12 7.35 11700 ---- ---- ---- ---- 7.08 -.12 7.20 11750 ---- ---- ---- ---- 6.93 -.11 7.04 11800 ---- ---- ---- ---- 6.78 -.12 6.90 11850 ---- ---- ---- ---- 6.64 -.11 6.75 11900 ---- ---- ---- ---- 6.50 -.11 6.61 11950 ---- ---- ---- ---- 6.36 -.11 6.47 12000 ---- ---- ---- ---- 6.22 -.11 6.33 12050 ---- ---- ---- ---- 6.09 -.10 6.19 12100 ---- ---- ---- ---- 5.95 -.11 6.06 12150 ---- ---- ---- ---- 5.83 -.10 5.93 12200 ---- ---- ---- ---- 5.70 -.10 5.80 12250 ---- ---- ---- ---- 5.57 -.10 5.67 12300 ---- ---- ---- ---- 5.45 -.10 5.55 12350 ---- ---- ---- ---- 5.33 -.10 5.43 12400 ---- ---- ---- ---- 5.22 -.09 5.31 12450 ---- ---- ---- ---- 5.10 -.10 5.20 12500 ---- ---- ---- ---- 4.99 -.09 5.08 12550 ---- ---- ---- ---- 4.88 -.09 4.97 12600 ---- ---- ---- ---- 4.77 -.09 4.86 12650 ---- ---- ---- ---- 4.66 -.09 4.75 5750 ---- ---- ---- ---- 47.83 -.22 48.05 5800 ---- ---- ---- ---- 47.35 -.22 47.57 5850 ---- ---- ---- ---- 46.88 -.21 47.09 5900 ---- ---- ---- ---- 46.40 -.22 46.62 5950 ---- ---- ---- ---- 45.92 -.22 46.14 6000 ---- ---- ---- ---- 45.45 -.22 45.67 6050 ---- ---- ---- ---- 44.97 -.22 45.19 6100 ---- ---- ---- ---- 44.50 -.22 44.72 6150 ---- ---- ---- ---- 44.02 -.22 44.24 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10400 ---- ---- ---- ---- 11.70 ---- ---- 10450 ---- ---- ---- ---- 11.48 -.24 11.72 10500 ---- ---- ---- ---- 11.26 -.24 11.50 10550 ---- ---- ---- ---- 11.05 -.24 11.29 10600 ---- ---- ---- ---- 10.85 -.23 11.08 10650 ---- ---- ---- ---- 10.64 -.23 10.87 10700 ---- ---- ---- ---- 10.44 -.23 10.67 10750 ---- ---- ---- ---- 10.24 -.23 10.47 10800 ---- ---- ---- ---- 10.05 -.22 10.27 10850 ---- ---- ---- ---- 9.86 -.22 10.08 10900 ---- ---- ---- ---- 9.67 -.22 9.89 10950 ---- ---- ---- ---- 9.48 -.22 9.70 11000 ---- ---- ---- ---- 9.30 -.22 9.52 11050 ---- ---- ---- ---- 9.12 -.21 9.33 11100 ---- ---- ---- ---- 8.94 -.21 9.15 11150 ---- ---- ---- ---- 8.77 -.21 8.98 11200 ---- ---- ---- ---- 8.60 -.20 8.80 11250 ---- ---- ---- ---- 8.43 -.20 8.63 11300 ---- ---- ---- ---- 8.27 -.20 8.47 11350 ---- ---- ---- ---- 8.11 -.19 8.30 11400 ---- ---- ---- ---- 7.95 -.19 8.14 11450 ---- ---- ---- ---- 7.79 -.19 7.98 11500 ---- ---- ---- ---- 7.63 -.19 7.82 11550 ---- ---- ---- ---- 7.48 -.19 7.67 11600 ---- ---- ---- ---- 7.33 -.19 7.52 11650 ---- ---- ---- ---- 7.19 -.18 7.37 11700 ---- ---- ---- ---- 7.04 -.18 7.22 11750 ---- ---- ---- ---- 6.90 -.18 7.08 11800 ---- ---- ---- ---- 6.76 -.18 6.94 11850 ---- ---- ---- ---- 6.63 -.17 6.80 11900 ---- ---- ---- ---- 6.49 -.17 6.66 11950 ---- ---- ---- ---- 6.36 -.17 6.53 12000 ---- ---- ---- ---- 6.23 -.17 6.40 12050 ---- ---- ---- ---- 6.11 -.16 6.27 12100 ---- ---- ---- ---- 5.98 -.16 6.14 12150 ---- ---- ---- ---- 5.86 -.16 6.02 12200 ---- ---- ---- ---- 5.74 -.16 5.90 12250 ---- ---- ---- ---- 5.62 -.16 5.78 12300 ---- ---- ---- ---- 5.51 -.15 5.66 12350 ---- ---- ---- ---- 5.39 -.15 5.54 12400 ---- ---- ---- ---- 5.28 -.15 5.43 12450 ---- ---- ---- ---- 5.17 -.15 5.32 12500 ---- ---- ---- ---- 5.07 -.14 5.21 5700 ---- ---- ---- ---- 46.35 -.39 46.74 5750 ---- ---- ---- ---- 45.88 -.39 46.27 5800 ---- ---- ---- ---- 45.41 -.39 45.80 5850 ---- ---- ---- ---- 44.94 -.39 45.33 5900 ---- ---- ---- ---- 44.47 -.39 44.86 5950 ---- ---- ---- ---- 44.00 -.39 44.39 6000 ---- ---- ---- ---- 43.53 -.39 43.92 6050 ---- ---- ---- ---- 43.06 -.39 43.45 6100 ---- ---- ---- ---- 42.60 -.39 42.99 6150 ---- ---- ---- ---- 42.13 -.39 42.52 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10300 ---- ---- ---- ---- 12.36 ---- ---- 10350 ---- ---- ---- ---- 12.14 ---- ---- 10400 ---- ---- ---- ---- 11.92 -.22 12.14 10450 ---- ---- ---- ---- 11.70 -.23 11.93 10500 ---- ---- ---- ---- 11.49 -.23 11.72 10550 ---- ---- ---- ---- 11.29 -.22 11.51 10600 ---- ---- ---- ---- 11.08 -.22 11.30 10650 ---- ---- ---- ---- 10.88 -.22 11.10 10700 ---- ---- ---- ---- 10.69 -.21 10.90 10750 ---- ---- ---- ---- 10.49 -.21 10.70 10800 ---- ---- ---- ---- 10.30 -.21 10.51 10850 ---- ---- ---- ---- 10.11 -.21 10.32 10900 ---- ---- ---- ---- 9.92 -.21 10.13 10950 ---- ---- ---- ---- 9.74 -.20 9.94 11000 ---- ---- ---- ---- 9.56 -.20 9.76 11050 ---- ---- ---- ---- 9.38 -.20 9.58 11100 ---- ---- ---- ---- 9.21 -.19 9.40 11150 ---- ---- ---- ---- 9.04 -.19 9.23 11200 ---- ---- ---- ---- 8.87 -.19 9.06 11250 ---- ---- ---- ---- 8.70 -.19 8.89 11300 ---- ---- ---- ---- 8.54 -.18 8.72 11350 ---- ---- ---- ---- 8.38 -.18 8.56 11400 ---- ---- ---- ---- 8.22 -.18 8.40 11450 ---- ---- ---- ---- 8.06 -.18 8.24 11500 ---- ---- ---- ---- 7.91 -.18 8.09 11550 ---- ---- ---- ---- 7.76 -.17 7.93 11600 ---- ---- ---- ---- 7.61 -.17 7.78 11650 ---- ---- ---- ---- 7.46 -.18 7.64 11700 ---- ---- ---- ---- 7.32 -.17 7.49 11750 ---- ---- ---- ---- 7.18 -.17 7.35 11800 ---- ---- ---- ---- 7.05 -.16 7.21 11850 ---- ---- ---- ---- 6.91 -.16 7.07 11900 ---- ---- ---- ---- 6.78 -.16 6.94 11950 ---- ---- ---- ---- 6.65 -.16 6.81 12000 ---- ---- ---- ---- 6.52 -.16 6.68 12050 ---- ---- ---- ---- 6.39 -.16 6.55 12100 ---- ---- ---- ---- 6.27 -.15 6.42 12150 ---- ---- ---- ---- 6.15 -.15 6.30 12200 ---- ---- ---- ---- 6.03 -.15 6.18 12250 ---- ---- ---- ---- 5.91 -.15 6.06 12300 ---- ---- ---- ---- 5.80 -.14 5.94 12350 ---- ---- ---- ---- 5.68 -.15 5.83 12400 ---- ---- ---- ---- 5.57 -.14 5.71 12450 ---- ---- ---- ---- 5.46 -.14 5.60 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10200 ---- ---- ---- ---- 12.77 ---- ---- 10250 ---- ---- ---- ---- 12.55 ---- ---- 10300 ---- ---- ---- ---- 12.33 -.26 12.59 10350 ---- ---- ---- ---- 12.12 -.25 12.37 10400 ---- ---- ---- ---- 11.92 -.25 12.17 10450 ---- ---- ---- ---- 11.71 -.25 11.96 10500 ---- ---- ---- ---- 11.51 -.25 11.76 10550 ---- ---- ---- ---- 11.32 -.24 11.56 10600 ---- ---- ---- ---- 11.12 -.24 11.36 10650 ---- ---- ---- ---- 10.93 -.23 11.16 10700 ---- ---- ---- ---- 10.74 -.23 10.97 10750 ---- ---- ---- ---- 10.55 -.23 10.78 10800 ---- ---- ---- ---- 10.37 -.23 10.60 10850 ---- ---- ---- ---- 10.19 -.22 10.41 10900 ---- ---- ---- ---- 10.01 -.22 10.23 10950 ---- ---- ---- ---- 9.83 -.22 10.05 11000 ---- ---- ---- ---- 9.66 -.22 9.88 11050 ---- ---- ---- ---- 9.49 -.21 9.70 11100 ---- ---- ---- ---- 9.32 -.21 9.53 11150 ---- ---- ---- ---- 9.15 -.21 9.36 11200 ---- ---- ---- ---- 8.99 -.21 9.20 11250 ---- ---- ---- ---- 8.83 -.21 9.04 11300 ---- ---- ---- ---- 8.67 -.21 8.88 11350 ---- ---- ---- ---- 8.52 -.20 8.72 11400 ---- ---- ---- ---- 8.36 -.20 8.56 11450 ---- ---- ---- ---- 8.21 -.20 8.41 11500 ---- ---- ---- ---- 8.06 -.20 8.26 11550 ---- ---- ---- ---- 7.92 -.19 8.11 11600 ---- ---- ---- ---- 7.78 -.19 7.97 11650 ---- ---- ---- ---- 7.64 -.18 7.82 11700 ---- ---- ---- ---- 7.50 -.18 7.68 11750 ---- ---- ---- ---- 7.36 -.19 7.55 11800 ---- ---- ---- ---- 7.23 -.18 7.41 11850 ---- ---- ---- ---- 7.10 -.18 7.28 11900 ---- ---- ---- ---- 6.97 -.18 7.15 11950 ---- ---- ---- ---- 6.84 -.18 7.02 12000 ---- ---- ---- ---- 6.72 -.17 6.89 12050 ---- ---- ---- ---- 6.60 -.17 6.77 12100 ---- ---- ---- ---- 6.48 -.16 6.64 12150 ---- ---- ---- ---- 6.36 -.16 6.52 12200 ---- ---- ---- ---- 6.24 -.17 6.41 12250 ---- ---- ---- ---- 6.13 -.16 6.29 12300 ---- ---- ---- ---- 6.01 -.16 6.17 12350 ---- ---- ---- ---- 5.90 -.16 6.06 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .01 -.01 .02 11700 ---- ---- ---- ---- .01 -.04 .05 11750 ---- ---- ---- ---- .03 -.06 .09 11800 ---- ---- ---- ---- .06 -.09 .15 11850 ---- ---- ---- ---- .12 -.12 .24 11900 ---- ---- ---- ---- .21 -.17 .38 11950 ---- ---- ---- ---- .34 -.22 .56 12000 ---- ---- ---- ---- .53 -.25 .78 12050 ---- ---- ---- ---- .77 -.29 1.06 12100 ---- ---- ---- ---- 1.07 -.32 1.39 12150 ---- ---- ---- ---- 1.43 -.33 1.76 12200 ---- ---- ---- ---- 1.82 -.34 2.16 12250 ---- ---- ---- ---- 2.25 -.34 2.59 12300 ---- ---- ---- ---- 2.71 -.34 3.05 12350 ---- ---- ---- ---- 3.18 -.34 3.52 12400 ---- ---- ---- ---- 3.67 -.34 4.01 12450 ---- ---- ---- ---- 4.16 -.33 4.49 12500 ---- ---- ---- ---- 4.66 -.33 4.99 12550 ---- ---- ---- ---- 5.16 -.33 5.49 12600 ---- ---- ---- ---- 5.66 -.33 5.99 12650 ---- ---- ---- ---- 6.16 -.33 6.49 12700 ---- ---- ---- ---- 6.66 -.33 6.99 12750 ---- ---- ---- ---- 7.16 -.33 7.49 12800 ---- ---- ---- ---- 7.66 -.33 7.99 12850 ---- ---- ---- ---- 8.16 -.33 8.49 12900 ---- ---- ---- ---- 8.66 -.33 8.99 12950 ---- ---- ---- ---- 9.16 -.33 9.49 13000 ---- ---- ---- ---- 9.66 -.33 9.99 13050 ---- ---- ---- ---- 10.16 -.32 10.48 13100 ---- ---- ---- ---- 10.66 -.32 10.98 13150 ---- ---- ---- ---- 11.16 -.32 11.48 13200 ---- ---- ---- ---- 11.65 -.33 11.98 13250 ---- ---- ---- ---- 12.15 -.33 12.48 13300 ---- ---- ---- ---- 12.65 -.33 12.98 13350 ---- ---- ---- ---- 13.15 -.33 13.48 13400 ---- ---- ---- ---- 13.65 -.33 13.98 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 ---- ---- ---- ---- 2.71 -.48 3.19 11550 ---- ---- ---- ---- 2.92 -.50 3.42 11600 ---- ---- ---- ---- 3.14 -.52 3.66 11650 ---- ---- ---- ---- 3.37 -.54 3.91 11700 ---- ---- ---- ---- 3.61 -.56 4.17 11750 ---- ---- ---- ---- 3.85 -.58 4.43 11800 ---- ---- ---- ---- 4.11 -.60 4.71 11850 ---- ---- ---- ---- 4.38 -.62 5.00 11900 ---- ---- ---- ---- 4.66 -.63 5.29 11950 ---- ---- ---- ---- 4.94 -.66 5.60 12000 ---- ---- ---- ---- 5.24 -.67 5.91 12050 ---- ---- ---- ---- 5.54 -.70 6.24 12100 ---- ---- ---- ---- 5.86 -.71 6.57 12150 ---- ---- ---- ---- 6.18 -.73 6.91 12200 ---- ---- ---- ---- 6.52 -.74 7.26 12250 ---- ---- ---- ---- 6.86 -.76 7.62 12300 ---- ---- ---- ---- 7.21 -.77 7.98 12350 ---- ---- ---- ---- 7.57 -.78 8.35 12400 ---- ---- ---- ---- 7.93 -.80 8.73 12450 ---- ---- ---- ---- 8.30 -.82 9.12 12500 ---- ---- ---- ---- 8.69 -.82 9.51 12550 ---- ---- ---- ---- 9.07 -.84 9.91 12600 ---- ---- ---- ---- 9.47 -.85 10.32 12650 ---- ---- ---- ---- 9.87 -.86 10.73 12700 ---- ---- ---- ---- 10.28 -.87 11.15 12750 ---- ---- ---- ---- 10.69 -.88 11.57 12800 ---- ---- ---- ---- 11.11 -.89 12.00 12850 ---- ---- ---- ---- 11.53 -.90 12.43 12900 ---- ---- ---- ---- 11.96 -.91 12.87 12950 ---- ---- ---- ---- 12.39 -.92 13.31 13000 ---- ---- ---- ---- 12.83 -.92 13.75 13050 ---- ---- ---- ---- 13.27 -.93 14.20 13100 ---- ---- ---- ---- 13.72 -.94 14.66 13150 ---- ---- ---- ---- 14.17 -.94 15.11 13200 ---- ---- ---- ---- 14.63 -.94 15.57 13250 ---- ---- ---- ---- 15.08 -.95 16.03 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 ---- ---- ---- ---- 4.94 -.33 5.27 11350 ---- ---- ---- ---- 5.17 -.34 5.51 11400 ---- ---- ---- ---- 5.41 -.35 5.76 11450 ---- ---- ---- ---- 5.66 -.35 6.01 11500 ---- ---- ---- ---- 5.91 -.36 6.27 11550 ---- ---- ---- ---- 6.17 -.37 6.54 11600 ---- ---- ---- ---- 6.43 -.39 6.82 11650 ---- ---- ---- ---- 6.71 -.39 7.10 11700 ---- ---- ---- ---- 6.98 -.40 7.38 11750 ---- ---- ---- ---- 7.27 -.40 7.67 11800 ---- ---- ---- ---- 7.56 -.41 7.97 11850 ---- ---- ---- ---- 7.86 -.42 8.28 11900 ---- ---- ---- ---- 8.16 -.43 8.59 11950 ---- ---- ---- ---- 8.47 -.43 8.90 12000 ---- ---- ---- ---- 8.78 -.44 9.22 12050 ---- ---- ---- ---- 9.10 -.45 9.55 12100 ---- ---- ---- ---- 9.43 -.45 9.88 12150 ---- ---- ---- ---- 9.76 -.46 10.22 12200 ---- ---- ---- ---- 10.09 -.48 10.57 12250 ---- ---- ---- ---- 10.44 -.48 10.92 12300 ---- ---- ---- ---- 10.78 -.49 11.27 12350 ---- ---- ---- ---- 11.14 -.49 11.63 12400 ---- ---- ---- ---- 11.49 -.50 11.99 12450 ---- ---- ---- ---- 11.86 -.50 12.36 12500 ---- ---- ---- ---- 12.22 -.51 12.73 12550 ---- ---- ---- ---- 12.60 -.51 13.11 12600 ---- ---- ---- ---- 12.97 -.52 13.49 12650 ---- ---- ---- ---- 13.35 -.53 13.88 12700 ---- ---- ---- ---- 13.74 -.53 14.27 12750 ---- ---- ---- ---- 14.13 -.54 14.67 12800 ---- ---- ---- ---- 14.52 -.54 15.06 12850 ---- ---- ---- ---- 14.92 -.55 15.47 12900 ---- ---- ---- ---- 15.32 -.55 15.87 12950 ---- ---- ---- ---- 15.73 -.55 16.28 13000 ---- ---- ---- ---- 16.14 -.56 16.70 13050 ---- ---- ---- ---- 16.55 -.57 17.12 13100 ---- ---- ---- ---- 16.97 -.57 17.54 13150 ---- ---- ---- ---- 17.39 -.57 17.96 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 ---- ---- ---- ---- 6.47 -.28 6.75 11300 ---- ---- ---- ---- 6.72 -.28 7.00 11350 ---- ---- ---- ---- 6.97 -.29 7.26 11400 ---- ---- ---- ---- 7.22 -.30 7.52 11450 ---- ---- ---- ---- 7.49 -.30 7.79 11500 ---- ---- ---- ---- 7.75 -.32 8.07 11550 ---- ---- ---- ---- 8.03 -.31 8.34 11600 ---- ---- ---- ---- 8.30 -.33 8.63 11650 ---- ---- ---- ---- 8.58 -.33 8.91 11700 ---- ---- ---- ---- 8.87 -.34 9.21 11750 ---- ---- ---- ---- 9.16 -.35 9.51 11800 ---- ---- ---- ---- 9.46 -.35 9.81 11850 ---- ---- ---- ---- 9.76 -.36 10.12 11900 ---- ---- ---- ---- 10.07 -.36 10.43 11950 ---- ---- ---- ---- 10.38 -.36 10.74 12000 ---- ---- ---- ---- 10.70 -.37 11.07 12050 ---- ---- ---- ---- 11.02 -.37 11.39 12100 ---- ---- ---- ---- 11.35 -.37 11.72 12150 ---- ---- ---- ---- 11.68 -.38 12.06 12200 ---- ---- ---- ---- 12.01 -.39 12.40 12250 ---- ---- ---- ---- 12.35 -.39 12.74 12300 ---- ---- ---- ---- 12.69 -.40 13.09 12350 ---- ---- ---- ---- 13.04 -.40 13.44 12400 ---- ---- ---- ---- 13.39 -.41 13.80 12450 ---- ---- ---- ---- 13.75 -.41 14.16 12500 ---- ---- ---- ---- 14.11 -.41 14.52 12550 ---- ---- ---- ---- 14.47 -.42 14.89 12600 ---- ---- ---- ---- 14.84 -.42 15.26 12650 ---- ---- ---- ---- 15.21 -.43 15.64 12700 ---- ---- ---- ---- 15.58 -.44 16.02 12750 ---- ---- ---- ---- 15.96 -.44 16.40 12800 ---- ---- ---- ---- 16.35 -.43 16.78 12850 ---- ---- ---- ---- 16.73 -.44 17.17 12900 ---- ---- ---- ---- 17.12 -.45 17.57 12950 ---- ---- ---- ---- 17.51 -.45 17.96 13000 ---- ---- ---- ---- 17.91 -.45 18.36 13050 ---- ---- ---- ---- 18.31 -.45 18.76 13100 ---- ---- ---- ---- 18.71 -.46 19.17 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 10950 ---- ---- ---- ---- 7.50 ---- ---- 11000 ---- ---- ---- ---- 7.74 -.15 7.89 11050 ---- ---- ---- ---- 8.00 -.14 8.14 11100 ---- ---- ---- ---- 8.26 -.14 8.40 11150 ---- ---- ---- ---- 8.52 -.15 8.67 11200 ---- ---- ---- ---- 8.79 -.15 8.94 11250 ---- ---- ---- ---- 9.06 -.15 9.21 11300 ---- ---- ---- ---- 9.33 -.16 9.49 11350 ---- ---- ---- ---- 9.61 -.16 9.77 11400 ---- ---- ---- ---- 9.90 -.16 10.06 11450 ---- ---- ---- ---- 10.19 -.16 10.35 11500 ---- ---- ---- ---- 10.48 -.17 10.65 11550 ---- ---- ---- ---- 10.78 -.17 10.95 11600 ---- ---- ---- ---- 11.08 -.17 11.25 11650 ---- ---- ---- ---- 11.39 -.17 11.56 11700 ---- ---- ---- ---- 11.69 -.18 11.87 11750 ---- ---- ---- ---- 12.01 -.18 12.19 11800 ---- ---- ---- ---- 12.33 -.17 12.50 11850 ---- ---- ---- ---- 12.65 -.18 12.83 11900 ---- ---- ---- ---- 12.97 -.19 13.16 11950 ---- ---- ---- ---- 13.30 -.19 13.49 12000 ---- ---- ---- ---- 13.64 -.18 13.82 12050 ---- ---- ---- ---- 13.97 -.19 14.16 12100 ---- ---- ---- ---- 14.32 -.18 14.50 12150 ---- ---- ---- ---- 14.66 -.19 14.85 12200 ---- ---- ---- ---- 15.01 -.19 15.20 12250 ---- ---- ---- ---- 15.36 -.19 15.55 12300 ---- ---- ---- ---- 15.71 -.20 15.91 12350 ---- ---- ---- ---- 16.07 -.20 16.27 12400 ---- ---- ---- ---- 16.43 -.20 16.63 12450 ---- ---- ---- ---- 16.80 -.20 17.00 12500 ---- ---- ---- ---- 17.17 -.20 17.37 12550 ---- ---- ---- ---- 17.54 -.20 17.74 12600 ---- ---- ---- ---- 17.91 -.21 18.12 12650 ---- ---- ---- ---- 18.29 -.21 18.50 12700 ---- ---- ---- ---- 18.67 -.21 18.88 12750 ---- ---- ---- ---- 19.05 -.21 19.26 12800 ---- ---- ---- ---- 19.44 -.21 19.65 12850 ---- ---- ---- ---- 19.83 -.21 20.04 12900 ---- ---- ---- ---- 20.22 -.21 20.43 12950 ---- ---- ---- ---- 20.62 -.21 20.83 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 10750 ---- ---- ---- ---- 9.53 ---- ---- 10800 ---- ---- ---- ---- 9.79 -.02 9.81 10850 ---- ---- ---- ---- 10.05 -.02 10.07 10900 ---- ---- ---- ---- 10.32 -.02 10.34 10950 ---- ---- ---- ---- 10.59 -.02 10.61 11000 ---- ---- ---- ---- 10.86 -.02 10.88 11050 ---- ---- ---- ---- 11.14 -.02 11.16 11100 ---- ---- ---- ---- 11.42 -.02 11.44 11150 ---- ---- ---- ---- 11.71 -.02 11.73 11200 ---- ---- ---- ---- 12.00 -.02 12.02 11250 ---- ---- ---- ---- 12.29 -.02 12.31 11300 ---- ---- ---- ---- 12.59 -.02 12.61 11350 ---- ---- ---- ---- 12.89 -.02 12.91 11400 ---- ---- ---- ---- 13.19 -.02 13.21 11450 ---- ---- ---- ---- 13.50 -.02 13.52 11500 ---- ---- ---- ---- 13.81 -.02 13.83 11550 ---- ---- ---- ---- 14.12 -.02 14.14 11600 ---- ---- ---- ---- 14.44 -.01 14.45 11650 ---- ---- ---- ---- 14.75 -.02 14.77 11700 ---- ---- ---- ---- 15.08 -.02 15.10 11750 ---- ---- ---- ---- 15.40 -.02 15.42 11800 ---- ---- ---- ---- 15.73 -.02 15.75 11850 ---- ---- ---- ---- 16.06 -.02 16.08 11900 ---- ---- ---- ---- 16.40 -.02 16.42 11950 ---- ---- ---- ---- 16.74 -.01 16.75 12000 ---- ---- ---- ---- 17.08 -.01 17.09 12050 ---- ---- ---- ---- 17.42 -.02 17.44 12100 ---- ---- ---- ---- 17.77 -.01 17.78 12150 ---- ---- ---- ---- 18.11 -.02 18.13 12200 ---- ---- ---- ---- 18.47 -.01 18.48 12250 ---- ---- ---- ---- 18.82 -.02 18.84 12300 ---- ---- ---- ---- 19.18 -.01 19.19 12350 ---- ---- ---- ---- 19.54 -.01 19.55 12400 ---- ---- ---- ---- 19.90 -.02 19.92 12450 ---- ---- ---- ---- 20.27 -.01 20.28 12500 ---- ---- ---- ---- 20.63 -.02 20.65 12550 ---- ---- ---- ---- 21.00 -.02 21.02 12600 ---- ---- ---- ---- 21.38 -.01 21.39 12650 ---- ---- ---- ---- 21.75 -.02 21.77 12700 ---- ---- ---- ---- 22.13 -.01 22.14 12750 ---- ---- ---- ---- 22.51 -.01 22.52 12800 ---- ---- ---- ---- 22.89 -.01 22.90 5750 ---- ---- ---- ---- .02 -.01 .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 10.16 ---- ---- 10600 ---- ---- ---- ---- 10.42 +.07 10.35 10650 ---- ---- ---- ---- 10.68 +.07 10.61 10700 ---- ---- ---- ---- 10.95 +.07 10.88 10750 ---- ---- ---- ---- 11.22 +.07 11.15 10800 ---- ---- ---- ---- 11.50 +.07 11.43 10850 ---- ---- ---- ---- 11.78 +.08 11.70 10900 ---- ---- ---- ---- 12.06 +.08 11.98 10950 ---- ---- ---- ---- 12.35 +.08 12.27 11000 ---- ---- ---- ---- 12.63 +.07 12.56 11050 ---- ---- ---- ---- 12.93 +.08 12.85 11100 ---- ---- ---- ---- 13.22 +.08 13.14 11150 ---- ---- ---- ---- 13.52 +.08 13.44 11200 ---- ---- ---- ---- 13.82 +.08 13.74 11250 ---- ---- ---- ---- 14.13 +.09 14.04 11300 ---- ---- ---- ---- 14.44 +.09 14.35 11350 ---- ---- ---- ---- 14.75 +.09 14.66 11400 ---- ---- ---- ---- 15.06 +.09 14.97 11450 ---- ---- ---- ---- 15.38 +.09 15.29 11500 ---- ---- ---- ---- 15.70 +.09 15.61 11550 ---- ---- ---- ---- 16.02 +.09 15.93 11600 ---- ---- ---- ---- 16.35 +.09 16.26 11650 ---- ---- ---- ---- 16.68 +.10 16.58 11700 ---- ---- ---- ---- 17.01 +.10 16.91 11750 ---- ---- ---- ---- 17.35 +.10 17.25 11800 ---- ---- ---- ---- 17.68 +.10 17.58 11850 ---- ---- ---- ---- 18.02 +.10 17.92 11900 ---- ---- ---- ---- 18.37 +.11 18.26 11950 ---- ---- ---- ---- 18.71 +.10 18.61 12000 ---- ---- ---- ---- 19.06 +.11 18.95 12050 ---- ---- ---- ---- 19.41 +.11 19.30 12100 ---- ---- ---- ---- 19.76 +.10 19.66 12150 ---- ---- ---- ---- 20.12 +.11 20.01 12200 ---- ---- ---- ---- 20.48 +.11 20.37 12250 ---- ---- ---- ---- 20.84 +.11 20.73 12300 ---- ---- ---- ---- 21.20 +.11 21.09 12350 ---- ---- ---- ---- 21.57 +.12 21.45 12400 ---- ---- ---- ---- 21.93 +.11 21.82 12450 ---- ---- ---- ---- 22.30 +.11 22.19 12500 ---- ---- ---- ---- 22.68 +.12 22.56 12550 ---- ---- ---- ---- 23.05 +.12 22.93 12600 ---- ---- ---- ---- 23.43 +.12 23.31 12650 ---- ---- ---- ---- 23.81 +.13 23.68 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .08 UNCH .08 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .10 UNCH .10 6050 ---- ---- ---- ---- .11 UNCH .11 6100 ---- ---- ---- ---- .12 UNCH .12 6150 ---- ---- ---- ---- .13 UNCH .13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10400 ---- ---- ---- ---- 10.87 ---- ---- 10450 ---- ---- ---- ---- 11.13 +.14 10.99 10500 ---- ---- ---- ---- 11.40 +.15 11.25 10550 ---- ---- ---- ---- 11.67 +.15 11.52 10600 ---- ---- ---- ---- 11.95 +.15 11.80 10650 ---- ---- ---- ---- 12.23 +.16 12.07 10700 ---- ---- ---- ---- 12.51 +.16 12.35 10750 ---- ---- ---- ---- 12.79 +.15 12.64 10800 ---- ---- ---- ---- 13.08 +.16 12.92 10850 ---- ---- ---- ---- 13.37 +.16 13.21 10900 ---- ---- ---- ---- 13.67 +.17 13.50 10950 ---- ---- ---- ---- 13.97 +.17 13.80 11000 ---- ---- ---- ---- 14.27 +.17 14.10 11050 ---- ---- ---- ---- 14.57 +.17 14.40 11100 ---- ---- ---- ---- 14.88 +.18 14.70 11150 ---- ---- ---- ---- 15.19 +.18 15.01 11200 ---- ---- ---- ---- 15.50 +.18 15.32 11250 ---- ---- ---- ---- 15.81 +.18 15.63 11300 ---- ---- ---- ---- 16.13 +.18 15.95 11350 ---- ---- ---- ---- 16.45 +.19 16.26 11400 ---- ---- ---- ---- 16.78 +.19 16.59 11450 ---- ---- ---- ---- 17.10 +.19 16.91 11500 ---- ---- ---- ---- 17.43 +.19 17.24 11550 ---- ---- ---- ---- 17.76 +.19 17.57 11600 ---- ---- ---- ---- 18.10 +.20 17.90 11650 ---- ---- ---- ---- 18.43 +.20 18.23 11700 ---- ---- ---- ---- 18.77 +.20 18.57 11750 ---- ---- ---- ---- 19.11 +.20 18.91 11800 ---- ---- ---- ---- 19.46 +.21 19.25 11850 ---- ---- ---- ---- 19.81 +.22 19.59 11900 ---- ---- ---- ---- 20.16 +.22 19.94 11950 ---- ---- ---- ---- 20.51 +.22 20.29 12000 ---- ---- ---- ---- 20.86 +.22 20.64 12050 ---- ---- ---- ---- 21.22 +.22 21.00 12100 ---- ---- ---- ---- 21.58 +.23 21.35 12150 ---- ---- ---- ---- 21.94 +.23 21.71 12200 ---- ---- ---- ---- 22.30 +.23 22.07 12250 ---- ---- ---- ---- 22.66 +.22 22.44 12300 ---- ---- ---- ---- 23.03 +.23 22.80 12350 ---- ---- ---- ---- 23.40 +.23 23.17 12400 ---- ---- ---- ---- 23.77 +.23 23.54 12450 ---- ---- ---- ---- 24.15 +.24 23.91 12500 ---- ---- ---- ---- 24.52 +.23 24.29 5700 ---- ---- ---- ---- .11 UNCH .11 5750 ---- ---- ---- ---- .12 UNCH .12 5800 ---- ---- ---- ---- .13 UNCH .13 5850 ---- ---- ---- ---- .15 +.01 .14 5900 ---- ---- ---- ---- .16 UNCH .16 5950 ---- ---- ---- ---- .17 UNCH .17 6000 ---- ---- ---- ---- .19 +.01 .18 6050 ---- ---- ---- ---- .20 UNCH .20 6100 ---- ---- ---- ---- .22 UNCH .22 6150 ---- ---- ---- ---- .24 UNCH .24 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10300 ---- ---- ---- ---- 11.09 ---- ---- 10350 ---- ---- ---- ---- 11.35 ---- ---- 10400 ---- ---- ---- ---- 11.61 +.13 11.48 10450 ---- ---- ---- ---- 11.88 +.13 11.75 10500 ---- ---- ---- ---- 12.15 +.14 12.01 10550 ---- ---- ---- ---- 12.42 +.13 12.29 10600 ---- ---- ---- ---- 12.70 +.14 12.56 10650 ---- ---- ---- ---- 12.98 +.14 12.84 10700 ---- ---- ---- ---- 13.26 +.14 13.12 10750 ---- ---- ---- ---- 13.55 +.14 13.41 10800 ---- ---- ---- ---- 13.84 +.15 13.69 10850 ---- ---- ---- ---- 14.13 +.15 13.98 10900 ---- ---- ---- ---- 14.43 +.15 14.28 10950 ---- ---- ---- ---- 14.73 +.16 14.57 11000 ---- ---- ---- ---- 15.03 +.16 14.87 11050 ---- ---- ---- ---- 15.33 +.16 15.17 11100 ---- ---- ---- ---- 15.64 +.16 15.48 11150 ---- ---- ---- ---- 15.95 +.17 15.78 11200 ---- ---- ---- ---- 16.26 +.17 16.09 11250 ---- ---- ---- ---- 16.57 +.16 16.41 11300 ---- ---- ---- ---- 16.89 +.17 16.72 11350 ---- ---- ---- ---- 17.21 +.17 17.04 11400 ---- ---- ---- ---- 17.53 +.17 17.36 11450 ---- ---- ---- ---- 17.86 +.18 17.68 11500 ---- ---- ---- ---- 18.18 +.17 18.01 11550 ---- ---- ---- ---- 18.51 +.17 18.34 11600 ---- ---- ---- ---- 18.85 +.18 18.67 11650 ---- ---- ---- ---- 19.18 +.18 19.00 11700 ---- ---- ---- ---- 19.52 +.18 19.34 11750 ---- ---- ---- ---- 19.86 +.18 19.68 11800 ---- ---- ---- ---- 20.21 +.19 20.02 11850 ---- ---- ---- ---- 20.55 +.19 20.36 11900 ---- ---- ---- ---- 20.90 +.19 20.71 11950 ---- ---- ---- ---- 21.25 +.19 21.06 12000 ---- ---- ---- ---- 21.61 +.20 21.41 12050 ---- ---- ---- ---- 21.96 +.20 21.76 12100 ---- ---- ---- ---- 22.32 +.20 22.12 12150 ---- ---- ---- ---- 22.68 +.20 22.48 12200 ---- ---- ---- ---- 23.04 +.20 22.84 12250 ---- ---- ---- ---- 23.41 +.21 23.20 12300 ---- ---- ---- ---- 23.77 +.21 23.56 12350 ---- ---- ---- ---- 24.14 +.21 23.93 12400 ---- ---- ---- ---- 24.51 +.21 24.30 12450 ---- ---- ---- ---- 24.88 +.21 24.67 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10200 ---- ---- ---- ---- 11.64 ---- ---- 10250 ---- ---- ---- ---- 11.91 ---- ---- 10300 ---- ---- ---- ---- 12.17 +.15 12.02 10350 ---- ---- ---- ---- 12.44 +.15 12.29 10400 ---- ---- ---- ---- 12.71 +.15 12.56 10450 ---- ---- ---- ---- 12.99 +.16 12.83 10500 ---- ---- ---- ---- 13.27 +.16 13.11 10550 ---- ---- ---- ---- 13.55 +.16 13.39 10600 ---- ---- ---- ---- 13.83 +.16 13.67 10650 ---- ---- ---- ---- 14.12 +.17 13.95 10700 ---- ---- ---- ---- 14.41 +.17 14.24 10750 ---- ---- ---- ---- 14.70 +.17 14.53 10800 ---- ---- ---- ---- 15.00 +.18 14.82 10850 ---- ---- ---- ---- 15.30 +.18 15.12 10900 ---- ---- ---- ---- 15.60 +.18 15.42 10950 ---- ---- ---- ---- 15.90 +.18 15.72 11000 ---- ---- ---- ---- 16.21 +.19 16.02 11050 ---- ---- ---- ---- 16.52 +.19 16.33 11100 ---- ---- ---- ---- 16.83 +.19 16.64 11150 ---- ---- ---- ---- 17.14 +.19 16.95 11200 ---- ---- ---- ---- 17.46 +.19 17.27 11250 ---- ---- ---- ---- 17.78 +.20 17.58 11300 ---- ---- ---- ---- 18.10 +.20 17.90 11350 ---- ---- ---- ---- 18.42 +.20 18.22 11400 ---- ---- ---- ---- 18.75 +.20 18.55 11450 ---- ---- ---- ---- 19.08 +.21 18.87 11500 ---- ---- ---- ---- 19.41 +.21 19.20 11550 ---- ---- ---- ---- 19.74 +.21 19.53 11600 ---- ---- ---- ---- 20.08 +.21 19.87 11650 ---- ---- ---- ---- 20.42 +.21 20.21 11700 ---- ---- ---- ---- 20.76 +.21 20.55 11750 ---- ---- ---- ---- 21.10 +.21 20.89 11800 ---- ---- ---- ---- 21.45 +.22 21.23 11850 ---- ---- ---- ---- 21.80 +.22 21.58 11900 ---- ---- ---- ---- 22.15 +.22 21.93 11950 ---- ---- ---- ---- 22.50 +.22 22.28 12000 ---- ---- ---- ---- 22.86 +.23 22.63 12050 ---- ---- ---- ---- 23.21 +.22 22.99 12100 ---- ---- ---- ---- 23.57 +.23 23.34 12150 ---- ---- ---- ---- 23.93 +.23 23.70 12200 ---- ---- ---- ---- 24.30 +.24 24.06 12250 ---- ---- ---- ---- 24.66 +.23 24.43 12300 ---- ---- ---- ---- 25.03 +.24 24.79 12350 ---- ---- ---- ---- 25.40 +.24 25.16 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 18 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75A 20.00 ---- ---- 1980 ---- ---- ---- 19.00A 20.00 ---- ---- 1985 ---- ---- ---- 18.25A 20.00 ---- ---- 1990 ---- ---- ---- 17.00A 20.00 ---- ---- 1995 ---- ---- ---- 15.25A 20.00 ---- ---- 2000 ---- ---- ---- 13.25A 20.00 ---- ---- 2005 ---- ---- ---- 9.00A 20.00 ---- ---- 2010 ---- ---- ---- 5.00A 20.00 ---- ---- 2015 6.75 19.75B 2.50A 2.50A 20.00 ---- 1 ---- 2020 ---- ---- ---- 1.25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECG APR 23 18 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 2.25 2.25 .25A .25A .00 ---- 8 ---- 1990 ---- ---- ---- 3.00B .00 ---- ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 5.50 11.00B .25A .25A .00 ---- 13 ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 10.25 17.50B .25A 14.75B .00 ---- 4 ---- 2020 ---- ---- ---- 4.25A 20.00 ---- ---- 2025 ---- ---- ---- 11.50A 20.00 ---- ---- 2030 ---- ---- ---- 16.00A 20.00 ---- ---- 2040 ---- ---- ---- 19.00A 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 ECH APR 23 18 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 400 ---- ---- ---- 18.75A 20.00 ---- ---- 403 ---- ---- ---- 16.00A 20.00 ---- ---- 404 ---- ---- ---- 14.25A 20.00 ---- ---- 405 ---- ---- ---- 12.50A 20.00 ---- ---- 406 ---- ---- ---- 10.25A 20.00 ---- ---- 407 ---- ---- ---- 7.50A 20.00 ---- ---- 408 ---- ---- ---- 4.50A 20.00 ---- ---- 409 ---- ---- ---- 2.50A 20.00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH APR 23 18 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 403 ---- ---- ---- .25A .00 ---- ---- 404 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- 17.50B .00 ---- ---- 410 ---- ---- ---- 8.75A 20.00 ---- ---- 411 ---- ---- ---- 19.75B 20.00 ---- ---- 415 ---- ---- ---- 18.75A 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- 450 ---- ---- ---- 19.75B 20.00 ---- ---- 460 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 18 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.00A 20.00 ---- ---- 2470 ---- ---- ---- 17.25A 20.00 ---- ---- 2480 ---- ---- ---- 16.00A 20.00 ---- ---- 2490 ---- ---- ---- 14.00A 20.00 ---- ---- 2495 ---- ---- ---- 13.00A 20.00 ---- ---- 2500 ---- ---- ---- 11.25A 20.00 ---- ---- 2505 ---- ---- ---- 9.50A 20.00 ---- ---- 2510 ---- ---- ---- 7.75A 20.00 ---- ---- 2515 ---- ---- ---- 6.00A 20.00 ---- ---- 2520 ---- ---- ---- 4.75A 20.00 ---- ---- 2525 ---- ---- ---- 3.75A 20.00 ---- ---- 2530 ---- ---- ---- 2.50A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 18 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2495 ---- ---- ---- .25A .00 ---- ---- 2500 8.00 8.00 .25A .25A .00 ---- 1 ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- 2.50A .00 ---- ---- 2530 ---- ---- ---- 6.25A 20.00 ---- ---- 2540 ---- ---- ---- 9.75A 20.00 ---- ---- 2550 ---- ---- ---- 13.25A 20.00 ---- ---- 2575 ---- ---- ---- 18.50A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***