FINAL PRE-CLEARING PRICES AS OF 04/19/23 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 ---- ---- ---- ---- 1945.7 -12.2 1957.9 MAY23 ---- ---- ---- ---- 1942.8 -12.2 1955.0 JUN23 ---- ---- ---- ---- 1938.3 -12.2 1950.5 AUG23 ---- ---- ---- ---- 1934.2 -12.2 1946.4 OCT23 ---- ---- ---- ---- 1930.1 -12.2 1942.3 DEC23 ---- ---- ---- ---- 1926.0 -12.2 1938.2 FEB24 ---- ---- ---- ---- 1923.9 -12.2 1936.1 APR24 ---- ---- ---- ---- 1918.9 -12.2 1931.1 JUN24 ---- ---- ---- ---- 1913.9 -12.2 1926.1 AUG24 ---- ---- ---- ---- 1909.8 -12.2 1922.0 OCT24 ---- ---- ---- ---- 1905.7 -12.2 1917.9 DEC24 ---- ---- ---- ---- 1901.9 -12.2 1914.1 FEB25 ---- ---- ---- ---- 1899.8 -12.2 1912.0 JUN25 ---- ---- ---- ---- 1889.9 -12.2 1902.1 DEC25 ---- ---- ---- ---- 1877.9 -12.2 1890.1 JUN26 ---- ---- ---- ---- 1865.9 -12.2 1878.1 DEC26 ---- ---- ---- ---- 1857.9 -12.2 1870.1 JUN27 ---- ---- ---- ---- 1847.9 -12.2 1860.1 DEC27 ---- ---- ---- ---- 1837.9 -12.2 1850.1 JUN28 ---- ---- ---- ---- 1827.9 -12.2 1840.1 DEC28 ---- ---- ---- ---- 1817.9 -12.2 1830.1 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.39 +.02 243.37 1370 MAY23 ---- 237.00B ---- 237.00B 237.00 +2.00 235.00 1362 JUN23 ---- ---- ---- ---- 220.00 -10.00 230.00 1134 JLY23 ---- ---- ---- ---- 220.00 +10.00 210.00 765 AUG23 ---- ---- ---- ---- 220.00 +10.00 210.00 724 SEP23 ---- ---- ---- ---- 210.00 UNCH 210.00 721 OCT23 ---- ---- ---- ---- 210.00 UNCH 210.00 684 NOV23 ---- ---- ---- ---- 210.00 UNCH 210.00 641 DEC23 ---- ---- ---- ---- 210.00 UNCH 210.00 683 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8084 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 357.86 -.32 358.18 100 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 ---- ---- ---- 2404.75A 2442.50 +13.75 16 2428.75 16 21 MAY23 ---- ---- ---- 2406.00A 2446.00 +13.75 41 2432.25 30 421 JUN23 2431.25 2452.75 2412.00 2446.50A 2454.75 +16.00 192 2438.75 232 972 JLY23 2435.75 2459.50 2413.25 2458.25B 2458.25 +13.25 871 2445.00 3297 1489 AUG23 2432.50 2464.00B 2422.50A 2465.50B 2466.25 +13.75 72 2452.50 2688 555 SEP23 2443.00 2474.50B 2433.00A 2475.00B 2475.25 +13.25 440 2462.00 135 44 OCT23 2445.50 2445.50 2435.00A 2445.25A 2479.75 +12.75 25 2467.00 100 11 NOV23 ---- ---- ---- ---- 2501.75 +12.50 2489.25 DEC23 ---- ---- ---- 2504.75A 2517.00 +12.00 2505.00 2 11 JAN24 ---- ---- ---- ---- 2526.50 +12.00 2514.50 FEB24 ---- ---- ---- ---- 2537.00 +11.75 2525.25 MAR24 ---- ---- ---- ---- 2547.50 +11.75 2535.75 APR24 ---- ---- ---- ---- 2554.75 +11.75 2543.00 MAY24 ---- ---- ---- ---- 2561.50 +11.50 2550.00 JUN24 ---- ---- ---- ---- 2567.00 +11.50 2555.50 JLY24 ---- ---- ---- ---- 2576.75 +11.50 2565.25 AUG24 ---- ---- ---- ---- 2586.25 +11.25 2575.00 SEP24 ---- ---- ---- ---- 2595.50 +11.25 2584.25 OCT24 ---- ---- ---- ---- 2602.25 +11.25 2591.00 NOV24 ---- ---- ---- ---- 2613.50 +11.00 2602.50 DEC24 ---- ---- ---- ---- 2596.50 +11.00 2585.50 9 JAN25 ---- ---- ---- ---- 2602.75 +11.00 2591.75 FEB25 ---- ---- ---- ---- 2609.00 +11.00 2598.00 MAR25 ---- ---- ---- ---- 2615.00 +11.00 2604.00 APR25 ---- ---- ---- ---- 2623.00 +11.00 2612.00 MAY25 ---- ---- ---- ---- 2631.25 +11.00 2620.25 JUN25 ---- ---- ---- ---- 2639.00 +11.25 2627.75 JLY25 ---- ---- ---- ---- 2647.25 +11.25 2636.00 AUG25 ---- ---- ---- ---- 2654.50 +11.25 2643.25 SEP25 ---- ---- ---- ---- 2661.25 +11.25 2650.00 OCT25 ---- ---- ---- ---- 2668.75 +11.25 2657.50 NOV25 ---- ---- ---- ---- 2674.75 +11.25 2663.50 DEC25 ---- ---- ---- ---- 2682.00 +11.25 2670.75 JAN26 ---- ---- ---- ---- 2690.00 +11.25 2678.75 FEB26 ---- ---- ---- ---- 2698.00 +11.25 2686.75 MAR26 ---- ---- ---- ---- 2706.00 +11.25 2694.75 APR26 ---- ---- ---- ---- 2715.00 +11.25 2703.75 MAY26 ---- ---- ---- ---- 2723.00 +11.25 2711.75 JUN26 ---- ---- ---- ---- 2731.00 +11.25 2719.75 JLY26 ---- ---- ---- ---- 2739.00 +11.25 2727.75 AUG26 ---- ---- ---- ---- 2746.00 +11.25 2734.75 SEP26 ---- ---- ---- ---- 2754.00 +11.25 2742.75 OCT26 ---- ---- ---- ---- 2761.00 +11.25 2749.75 NOV26 ---- ---- ---- ---- 2769.00 +11.25 2757.75 DEC26 ---- ---- ---- ---- 2777.00 +11.25 2765.75 JAN27 ---- ---- ---- ---- 2787.00 +11.25 2775.75 FEB27 ---- ---- ---- ---- 2797.00 +11.25 2785.75 MAR27 ---- ---- ---- ---- 2807.00 +11.25 2795.75 APR27 ---- ---- ---- ---- 2818.00 +11.25 2806.75 MAY27 ---- ---- ---- ---- 2828.00 +11.25 2816.75 JUN27 ---- ---- ---- ---- 2838.00 +11.25 2826.75 JLY27 ---- ---- ---- ---- 2846.00 +11.25 2834.75 AUG27 ---- ---- ---- ---- 2860.00 +11.25 2848.75 SEP27 ---- ---- ---- ---- 2863.00 +11.25 2851.75 OCT27 ---- ---- ---- ---- 2870.00 +11.25 2858.75 NOV27 ---- ---- ---- ---- 2878.00 +11.25 2866.75 DEC27 ---- ---- ---- ---- 2886.00 +11.25 2874.75 JAN28 ---- ---- ---- ---- 2896.00 +11.25 2884.75 FEB28 ---- ---- ---- ---- 2906.00 +11.25 2894.75 MAR28 ---- ---- ---- ---- 2916.00 +11.25 2904.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1657 6500 3533 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25241 +.00011 .25230 3124 MAY23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- .24500B ---- .24500B .24500 +.00200 .24300 2181 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 2214 SEP23 ---- ---- ---- ---- .24300 UNCH .24300 2155 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 2050 NOV23 ---- ---- ---- ---- .24200 UNCH .24200 1882 DEC23 ---- ---- ---- ---- .24279 UNCH .24279 1834 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 963 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 2 949 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 25482 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 808 JUN23 ---- ---- ---- ---- 500.00 UNCH 500.00 626 JLY23 ---- ---- ---- ---- 485.00 UNCH 485.00 757 AUG23 ---- ---- ---- ---- 485.00 UNCH 485.00 763 SEP23 ---- ---- ---- ---- 475.00 UNCH 475.00 50 668 OCT23 ---- ---- ---- ---- 460.00 UNCH 460.00 598 NOV23 ---- ---- ---- ---- 460.00 UNCH 460.00 624 DEC23 ---- ---- ---- ---- 460.00 UNCH 460.00 573 JAN24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 FEB24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 MAR24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 APR24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 MAY24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 JUN24 ---- ---- ---- ---- 475.00 UNCH 475.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 5717 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.71 -.09 16.80 802 MAY23 ---- ---- ---- ---- 15.80 -.25 16.05 715 JUN23 ---- ---- ---- ---- 15.96 +.13 15.83 819 JLY23 ---- ---- ---- ---- 15.57 -.13 15.70 980 AUG23 ---- ---- ---- ---- 15.57 +.07 15.50 3 899 SEP23 ---- ---- ---- ---- 15.20 -.05 15.25 9 937 OCT23 ---- ---- ---- ---- 15.20 -.30 15.50 3 919 NOV23 ---- ---- ---- ---- 15.23 -.27 15.50 887 DEC23 ---- ---- ---- ---- 15.20 -.30 15.50 20 855 JAN24 ---- ---- ---- ---- 15.25 -.50 15.75 935 FEB24 ---- ---- ---- ---- 15.30 -.58 15.88 971 MAR24 ---- ---- ---- ---- 15.30 -.58 15.88 949 APR24 ---- ---- ---- ---- 15.36 -.57 15.93 847 MAY24 ---- ---- ---- ---- 15.36 -.69 16.05 849 JUN24 ---- ---- ---- ---- 15.36 -.69 16.05 756 JLY24 ---- ---- ---- ---- 15.55 -.68 16.23 36 598 AUG24 ---- ---- ---- ---- 15.55 -.68 16.23 36 585 SEP24 ---- ---- ---- ---- 15.55 -.80 16.35 6 545 OCT24 ---- ---- ---- ---- 15.60 -.49 16.09 55 812 NOV24 ---- ---- ---- ---- 15.88 -.21 16.09 55 812 DEC24 ---- ---- ---- ---- 15.88 -.19 16.07 69 778 JAN25 ---- ---- ---- ---- 16.18 -.47 16.65 10 363 FEB25 ---- ---- ---- ---- 16.18 -.47 16.65 10 363 MAR25 ---- ---- ---- ---- 16.18 -.47 16.65 10 287 APR25 ---- ---- ---- ---- 16.23 -1.14 17.37 50 202 MAY25 ---- ---- ---- ---- 16.23 -1.14 17.37 50 202 JUN25 ---- ---- ---- ---- 16.23 -1.05 17.28 65 130 JLY25 ---- ---- ---- ---- 16.35 -.85 17.20 25 85 AUG25 ---- ---- ---- ---- 16.35 -.85 17.20 25 85 SEP25 ---- ---- ---- ---- 16.35 -1.15 17.50 10 70 OCT25 ---- ---- ---- ---- 16.38 -.60 16.98 25 NOV25 ---- ---- ---- ---- 16.38 -.60 16.98 25 DEC25 ---- ---- ---- ---- 16.38 -.60 16.98 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 547 19112 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.03 -.05 330.08 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 2295 JUN23 ---- ---- ---- ---- 315.00 -5.00 320.00 25 2126 JLY23 ---- ---- ---- ---- 302.94 +.39 302.55 1710 AUG23 ---- ---- ---- ---- 300.00 -2.00 302.00 1696 SEP23 ---- ---- ---- ---- 300.00 -2.00 302.00 1656 OCT23 ---- ---- ---- ---- 300.00 -2.00 302.00 1388 NOV23 ---- ---- ---- ---- 300.00 -2.00 302.00 1241 DEC23 ---- ---- ---- ---- 300.00 -2.00 302.00 1249 JAN24 ---- ---- ---- ---- 301.39 UNCH 301.39 177 FEB24 ---- ---- ---- ---- 301.39 UNCH 301.39 126 MAR24 ---- ---- ---- ---- 301.39 UNCH 301.39 126 APR24 ---- ---- ---- ---- 301.39 UNCH 301.39 86 MAY24 ---- ---- ---- ---- 301.39 UNCH 301.39 86 JUN24 ---- ---- ---- ---- 301.39 UNCH 301.39 86 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 61 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 61 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 61 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 61 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 55 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 16866 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 843.00 +3.00 840.00 5 568 MAY23 ---- ---- ---- 791.00A 800.00 UNCH 3 800.00 66 634 JUN23 ---- ---- ---- 769.00B 765.00 UNCH 3 765.00 50 1201 JLY23 ---- ---- ---- ---- 750.00 UNCH 750.00 30 688 AUG23 ---- ---- ---- ---- 730.00 UNCH 730.00 50 814 SEP23 ---- ---- ---- ---- 725.00 UNCH 725.00 656 OCT23 ---- ---- ---- ---- 720.00 UNCH 720.00 270 NOV23 ---- ---- ---- ---- 720.00 UNCH 720.00 1087 DEC23 ---- ---- ---- ---- 715.00 UNCH 715.00 273 JAN24 ---- ---- ---- ---- 720.00 UNCH 720.00 85 FEB24 ---- ---- ---- ---- 720.00 UNCH 720.00 85 MAR24 ---- ---- ---- ---- 720.00 UNCH 720.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 201 6446 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 433.00 UNCH 433.00 3 MAY23 ---- ---- 415.00A 415.00A 415.00 -10.00 425.00 3 JUN23 ---- ---- ---- 414.00A ---- UNCH 460.00 JLY23 ---- ---- 412.00A 412.00A 412.00 -13.00 425.00 3 AUG23 ---- ---- ---- ---- 400.00 -10.00 410.00 2 5 SEP23 ---- ---- ---- ---- 400.00 -10.00 410.00 2 2 OCT23 ---- ---- 410.00A 410.00A 405.00 -10.00 415.00 5 1 NOV23 ---- ---- ---- ---- 400.00 -10.00 410.00 1 DEC23 ---- ---- ---- ---- 400.00 -10.00 410.00 3 2 JAN24 ---- ---- ---- ---- 400.00 -10.00 410.00 1 1 FEB24 ---- ---- ---- ---- 400.00 -10.00 410.00 1 1 MAR24 ---- ---- ---- ---- 400.00 -10.00 410.00 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 24 GC Gold Futures APR23 2005.7 2006.4 1969.8 1994.3A 1995.2 -12.2 61 2007.4 72 527 MAY23 2008.5 2009.7 1971.9 1998.3B 1998.0 -12.3 924 2010.3 221 1757 JUN23 2017.9 2020.3 1980.9 2007.4 2007.3 -12.4 214968 2019.7 164975 402529 AUG23 2036.2 2038.6 1999.5 2025.9B 2025.9 -12.6 7011 2038.5 3226 36570 OCT23 2055.4 2056.0 2018.7 2046.0B 2044.3 -12.7 645 2057.0 511 9676 DEC23 2070.0 2072.4 2036.8 2064.1B 2062.3 -12.7 1079 2075.0 499 25739 FEB24 2066.2 2074.4 2059.6 2073.6A 2079.7 -12.5 348 2092.2 687 3321 APR24 2078.9 2092.8 2078.9 2090.7A 2096.7 -12.2 20 2108.9 35 892 JUN24 2089.8 2089.8 2088.9 2087.0A 2112.7 -12.2 8 2124.9 21 686 AUG24 ---- ---- 2103.5A 2103.5A 2127.3 -12.1 2139.4 2 53 OCT24 ---- ---- ---- 2118.3A 2139.7 -12.0 2151.7 32 DEC24 ---- ---- ---- 2131.0A 2153.3 -11.7 2165.0 458 FEB25 ---- ---- ---- 2180.0A 2169.3 -11.7 2181.0 JUN25 ---- ---- ---- 2170.8A 2190.6 -11.3 2201.9 4 DEC25 ---- ---- ---- ---- 2216.8 -11.3 2228.1 8 JUN26 ---- ---- ---- ---- 2231.3 -11.3 2242.6 DEC26 ---- ---- ---- ---- 2255.6 -11.3 2266.9 2 JUN27 ---- ---- ---- ---- 2270.1 -11.3 2281.4 DEC27 ---- ---- ---- ---- 2292.4 -11.3 2303.7 JUN28 ---- ---- ---- ---- 2304.0 -11.3 2315.3 DEC28 ---- ---- ---- ---- 2323.3 -11.3 2334.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225064 170249 482254 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2003.5 -8.6 2012.1 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 .0 -.1 -.1 .0 UNCH 695 .0 AUG23 .0 .1B -.1 .1B .0 UNCH 55 .0 DEC23 .1 .1 .1 .1 .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 751 GSP APR 23 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1994.78 -12.42 2007.20 24 ---- ---- ---- ---- 1994.80 -12.40 2007.20 25 ---- ---- ---- ---- 1994.80 -12.40 2007.20 26 ---- ---- ---- ---- 1994.78 -12.41 2007.19 27 ---- ---- ---- ---- 1994.78 -12.41 2007.19 28 ---- ---- ---- ---- 1994.78 -12.41 2007.19 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1994.78 -12.41 2007.19 03 ---- ---- ---- ---- 1994.78 -12.41 2007.19 04 ---- ---- ---- ---- 1994.78 -12.41 2007.19 05 ---- ---- ---- ---- 1994.78 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 275 MAY23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 260 JUN23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 245 JLY23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 150 AUG23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 150 SEP23 ---- ---- 180.00A 180.00A 180.00 -20.00 200.00 150 OCT23 ---- ---- ---- 149.00B ---- ---- ---- NOV23 ---- ---- ---- 149.00B ---- ---- ---- DEC23 ---- ---- ---- 149.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 4.0700 4.0700 4.0290 4.0760B 4.0720 -.0175 127 4.0895 326 2250 MAY23 4.0900 4.0935 4.0255 4.0730A 4.0770 -.0145 56205 4.0915 49407 53992 JUN23 4.0905 4.0905 4.0315A 4.0755B 4.0790 -.0150 274 4.0940 903 2877 JLY23 4.0935 4.0975 4.0310 4.0765B 4.0810 -.0155 27814 4.0965 24784 92429 AUG23 4.0670 4.0860 4.0505 4.0780A 4.0835 -.0155 10 4.0990 55 939 SEP23 4.0995 4.1000 4.0355 4.0810B 4.0845 -.0150 4218 4.0995 5058 20896 OCT23 4.0910 4.0920 4.0615A 4.0850 4.0885 -.0150 69 4.1035 10 541 NOV23 ---- ---- 4.0645A 4.0450A 4.0915 -.0140 49 4.1055 5 493 DEC23 4.0985 4.0985 4.0400A 4.0845B 4.0885 -.0145 3282 4.1030 3975 23076 JAN24 ---- ---- 4.0635A 4.0435A 4.0910 -.0145 4.1055 3 242 FEB24 ---- ---- 4.0665A 4.0455A 4.0920 -.0145 4.1065 2 401 MAR24 4.0820 4.0875 4.0455A 4.0925B 4.0890 -.0145 786 4.1035 788 5387 APR24 ---- ---- 4.0640A 4.0480A 4.0910 -.0145 4.1055 339 MAY24 4.0660 4.0815 4.0480A 4.0855B 4.0865 -.0140 8 4.1005 11 649 JUN24 ---- ---- 4.0615A 4.0500A 4.0875 -.0135 4.1010 322 JLY24 ---- ---- ---- 4.0455A 4.0835 -.0130 1 4.0965 485 AUG24 ---- ---- 4.0590A 4.0590A 4.0840 -.0125 4.0965 121 SEP24 4.0800 4.0800 4.0545A 4.0800 4.0805 -.0120 2 4.0925 173 OCT24 ---- ---- 4.0575A 4.0575A 4.0780 -.0120 4.0900 95 NOV24 ---- ---- ---- 4.0590A 4.0795 -.0125 4.0920 119 DEC24 ---- ---- 4.0525A 4.0245A 4.0720 -.0125 12 4.0845 281 JAN25 ---- ---- ---- ---- 4.0715 -.0130 4.0845 93 FEB25 ---- ---- ---- ---- 4.0775 -.0125 4.0900 MAR25 ---- ---- ---- 4.0455A 4.0625 -.0130 4.0755 14 MAY25 ---- ---- ---- ---- 4.0605 -.0140 4.0745 JLY25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 SEP25 ---- ---- ---- ---- 4.0595 -.0140 4.0735 DEC25 ---- ---- ---- ---- 4.0590 -.0140 4.0730 MAR26 ---- ---- ---- ---- 4.0750 -.0140 4.0890 MAY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 JLY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 SEP26 ---- ---- ---- ---- 4.0995 -.0140 4.1135 DEC26 ---- ---- ---- 4.0925A 4.1100 -.0140 4.1240 2 MAR27 ---- ---- ---- ---- 4.1075 -.0140 4.1215 MAY27 ---- ---- ---- ---- 4.1050 -.0140 4.1190 JLY27 ---- ---- ---- ---- 4.1025 -.0140 4.1165 SEP27 ---- ---- ---- ---- 4.1000 -.0140 4.1140 DEC27 ---- ---- ---- ---- 4.1125 -.0140 4.1265 MAR28 ---- ---- ---- ---- 4.1100 -.0140 4.1240 MAY28 ---- ---- ---- ---- 4.1075 -.0140 4.1215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92857 85327 206216 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 317 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 317 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0380 -.0360 4.0740 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0598 -.0070 4.0668 1367 MAY23 ---- ---- ---- ---- 4.0772 -.0145 4.0917 1572 JUN23 ---- ---- ---- ---- 4.0792 -.0150 4.0942 1033 JLY23 ---- ---- ---- ---- 4.0813 -.0155 4.0968 874 AUG23 ---- ---- ---- ---- 4.0836 -.0154 4.0990 827 SEP23 ---- ---- ---- ---- 4.0849 -.0150 4.0999 1058 OCT23 ---- ---- ---- ---- 4.0888 -.0149 4.1037 1058 NOV23 ---- ---- ---- ---- 4.0912 -.0141 4.1053 1028 DEC23 ---- ---- ---- ---- 4.0888 -.0145 4.1033 1042 JAN24 ---- ---- ---- ---- 4.0911 -.0145 4.1056 1099 FEB24 ---- ---- ---- ---- 4.0917 -.0145 4.1062 542 MAR24 ---- ---- ---- ---- 4.0892 -.0145 4.1037 498 APR24 ---- ---- ---- ---- 4.0906 -.0144 4.1050 498 MAY24 ---- ---- ---- ---- 4.0866 -.0139 4.1005 498 JUN24 ---- ---- ---- ---- 4.0871 -.0134 4.1005 498 JLY24 ---- ---- ---- ---- 4.0835 -.0130 4.0965 498 AUG24 ---- ---- ---- ---- 4.0837 -.0124 4.0961 82 82 SEP24 ---- ---- ---- ---- 4.0803 -.0120 4.0923 82 82 OCT24 ---- ---- ---- ---- 4.0781 -.0121 4.0902 82 82 NOV24 ---- ---- ---- ---- 4.0788 -.0125 4.0913 82 82 DEC24 ---- ---- ---- ---- 4.0720 -.0125 4.0845 82 82 JAN25 ---- ---- ---- ---- 4.0721 -.0129 4.0850 82 82 FEB25 ---- ---- ---- ---- 4.0759 -.0126 4.0885 MAR25 ---- ---- ---- ---- 4.0625 -.0130 4.0755 MAY25 ---- ---- ---- ---- 4.0605 -.0140 4.0745 JLY25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 SEP25 ---- ---- ---- ---- 4.0595 -.0140 4.0735 DEC25 ---- ---- ---- ---- 4.0590 -.0140 4.0730 MAR26 ---- ---- ---- ---- 4.0750 -.0140 4.0890 MAY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 JLY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 SEP26 ---- ---- ---- ---- 4.0995 -.0140 4.1135 DEC26 ---- ---- ---- ---- 4.1100 -.0140 4.1240 MAR27 ---- ---- ---- ---- 4.1075 -.0140 4.1215 MAY27 ---- ---- ---- ---- 4.1050 -.0140 4.1190 JLY27 ---- ---- ---- ---- 4.1025 -.0140 4.1165 SEP27 ---- ---- ---- ---- 4.1000 -.0140 4.1140 DEC27 ---- ---- ---- ---- 4.1125 -.0140 4.1265 MAR28 ---- ---- ---- ---- 4.1100 -.0140 4.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 492 14482 HGT COPPER TAS FUTURES MAY23 .0000 .0000 -.0005 .0000 .0000 UNCH 1182 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 596 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 175 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 75 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2028 HRC NYMEX STEEL FUTURES APR23 1175.00 1177.00 1175.00 1177.00 1176.00 +1.00 23 1175.00 17 5073 MAY23 1114.00 1122.00 1110.00 1113.00 1112.00 -10.00 158 1122.00 100 6014 JUN23 1019.00 1024.00 1010.00 1016.00 1014.00 -1.00 143 1015.00 50 4739 JLY23 935.00 941.00 935.00 939.00 939.00 +4.00 29 935.00 113 2600 AUG23 895.00 900.00 894.00 896.00 900.00 +5.00 54 895.00 179 2443 SEP23 870.00 872.00 863.00 866.00 871.00 +1.00 31 870.00 133 2434 OCT23 859.00 859.00 840.00 840.00 849.00 -4.00 13 853.00 88 1832 NOV23 839.00 839.00 833.00A 833.00A 839.00 UNCH 3 839.00 50 1636 DEC23 834.00 835.00 824.00A 824.00A 829.00 -4.00 58 833.00 50 1607 JAN24 831.00 831.00 827.00 827.00 831.00 -7.00 4 838.00 187 FEB24 831.00 831.00 831.00 831.00 831.00 -7.00 1 838.00 355 MAR24 ---- ---- ---- ---- 827.00 -6.00 833.00 129 APR24 ---- ---- ---- ---- 841.00 -6.00 847.00 130 MAY24 ---- ---- ---- ---- 842.00 -6.00 848.00 160 JUN24 ---- ---- ---- ---- 839.00 -6.00 845.00 60 JLY24 ---- ---- ---- ---- 839.00 -6.00 845.00 AUG24 ---- ---- ---- ---- 839.00 -6.00 845.00 75 SEP24 ---- ---- ---- ---- 839.00 -6.00 845.00 OCT24 ---- ---- ---- ---- 839.00 -6.00 845.00 NOV24 ---- ---- ---- ---- 839.00 -6.00 845.00 25 DEC24 ---- ---- ---- ---- 839.00 -6.00 845.00 JAN25 ---- ---- ---- ---- 839.00 -6.00 845.00 FEB25 ---- ---- ---- ---- 839.00 -6.00 845.00 MAR25 ---- ---- ---- ---- 839.00 -6.00 845.00 APR25 ---- ---- ---- ---- 839.00 -6.00 845.00 MAY25 ---- ---- ---- ---- 839.00 -6.00 845.00 JUN25 ---- ---- ---- ---- 839.00 -6.00 845.00 JLY25 ---- ---- ---- ---- 839.00 -6.00 845.00 AUG25 ---- ---- ---- ---- 839.00 -6.00 845.00 SEP25 ---- ---- ---- ---- 839.00 -6.00 845.00 OCT25 ---- ---- ---- ---- 839.00 -6.00 845.00 NOV25 ---- ---- ---- ---- 839.00 -6.00 845.00 DEC25 ---- ---- ---- ---- 839.00 -6.00 845.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 517 780 29499 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 ---- ---- ---- ---- 46.06 -.44 46.50 9 MAY23 ---- ---- 48.50A 48.50A 43.75 -6.25 50.00 9 JUN23 ---- ---- 48.50A 48.50A 44.05 -4.95 49.00 66 JLY23 ---- ---- ---- ---- 47.37 -.63 48.00 5 151 AUG23 ---- ---- ---- ---- 47.00 UNCH 47.00 135 SEP23 ---- ---- ---- ---- 47.00 +1.00 46.00 125 OCT23 ---- ---- ---- ---- 46.13 +.13 46.00 217 NOV23 ---- ---- ---- ---- 46.13 +.13 46.00 229 DEC23 ---- ---- ---- ---- 46.13 +.13 46.00 153 JAN24 ---- ---- ---- ---- 46.50 +.50 46.00 56 FEB24 ---- ---- ---- ---- 46.00 UNCH 46.00 56 MAR24 ---- ---- ---- ---- 46.25 +.25 46.00 54 APR24 ---- ---- ---- ---- 46.83 +.83 46.00 64 MAY24 ---- ---- ---- ---- 46.83 +.83 46.00 64 JUN24 ---- ---- ---- ---- 46.83 +.83 46.00 60 JLY24 ---- ---- ---- ---- 46.50 +.50 46.00 15 AUG24 ---- ---- ---- ---- 46.50 +.50 46.00 15 SEP24 ---- ---- ---- ---- 46.38 +.38 46.00 15 OCT24 ---- ---- ---- ---- 46.38 +.38 46.00 NOV24 ---- ---- ---- ---- 46.38 +.38 46.00 DEC24 ---- ---- ---- ---- 46.38 +.38 46.00 JAN25 ---- ---- ---- ---- 46.38 +.38 46.00 FEB25 ---- ---- ---- ---- 46.38 +.38 46.00 MAR25 ---- ---- ---- ---- 46.38 +.38 46.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1493 MGC Micro Gold Futures APR23 2005.0 2005.0 1985.1 1990.1A 1995.2 -12.2 8 2007.4 1 3253 JUN23 2017.6 2020.3 1980.6 2007.4 2007.3 -12.4 98250 2019.7 71794 18436 AUG23 2036.6 2038.5 1999.8 2026.1B 2025.9 -12.6 1039 2038.5 655 2007 OCT23 2055.0 2055.0 2018.8 2044.2A 2044.3 -12.7 162 2057.0 42 400 DEC23 2072.0 2072.0 2037.2 2062.5B 2062.3 -12.7 111 2075.0 63 545 FEB24 2074.5 2080.1 2055.1 2079.0 2079.7 -12.5 11 2092.2 11 158 APR24 2094.0 2095.4 2071.1 2095.3B 2096.7 -12.2 20 2108.9 8 41 JUN24 2109.9 2116.9 2109.7A 2111.7A 2112.7 -12.2 2 2124.9 17 AUG24 ---- ---- ---- 2112.0A 2127.3 -12.1 2139.4 1 OCT24 ---- ---- ---- 2134.9A 2139.7 -12.0 2151.7 1 DEC24 ---- ---- ---- 2154.8A 2153.3 -11.7 2165.0 5 FEB25 ---- ---- ---- 2179.8A 2169.3 -11.7 2181.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99603 72574 24864 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0890 4.0920 4.0260 4.0730 4.0770 -.0145 4467 4.0915 3515 1614 JUN23 4.0965 4.1100 4.0440 4.1035A 4.0790 -.0150 75 4.0940 23 148 JLY23 4.0920 4.0960B 4.0330A 4.0770B 4.0810 -.0155 786 4.0965 377 593 AUG23 ---- ---- ---- ---- 4.0835 -.0155 4.0990 SEP23 4.0500 4.0805 4.0440 4.0780A 4.0845 -.0150 11 4.0995 87 52 OCT23 ---- ---- ---- ---- 4.0885 -.0150 4.1035 NOV23 ---- ---- ---- ---- 4.0915 -.0140 4.1055 DEC23 ---- ---- ---- 4.0465A 4.0885 -.0145 4.1030 4 JAN24 ---- ---- ---- ---- 4.0910 -.0145 4.1055 FEB24 ---- ---- ---- ---- 4.0920 -.0145 4.1065 MAR24 ---- ---- ---- ---- 4.0890 -.0145 4.1035 1 APR24 ---- ---- ---- ---- 4.0910 -.0145 4.1055 MAY24 ---- ---- ---- ---- 4.0865 -.0140 4.1005 JUN24 ---- ---- ---- ---- 4.0875 -.0135 4.1010 JLY24 ---- ---- ---- ---- 4.0835 -.0130 4.0965 AUG24 ---- ---- ---- ---- 4.0840 -.0125 4.0965 SEP24 ---- ---- ---- ---- 4.0805 -.0120 4.0925 OCT24 ---- ---- ---- ---- 4.0780 -.0120 4.0900 NOV24 ---- ---- ---- ---- 4.0795 -.0125 4.0920 DEC24 ---- ---- ---- ---- 4.0720 -.0125 4.0845 JAN25 ---- ---- ---- ---- 4.0715 -.0130 4.0845 FEB25 ---- ---- ---- ---- 4.0775 -.0125 4.0900 MAR25 ---- ---- ---- ---- 4.0625 -.0130 4.0755 MAY25 ---- ---- ---- ---- 4.0605 -.0140 4.0745 JLY25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 SEP25 ---- ---- ---- ---- 4.0595 -.0140 4.0735 DEC25 ---- ---- ---- ---- 4.0590 -.0140 4.0730 MAR26 ---- ---- ---- ---- 4.0750 -.0140 4.0890 MAY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 JLY26 ---- ---- ---- ---- 4.0875 -.0140 4.1015 SEP26 ---- ---- ---- ---- 4.0995 -.0140 4.1135 DEC26 ---- ---- ---- ---- 4.1100 -.0140 4.1240 MAR27 ---- ---- ---- ---- 4.1075 -.0140 4.1215 MAY27 ---- ---- ---- ---- 4.1050 -.0140 4.1190 JLY27 ---- ---- ---- ---- 4.1025 -.0140 4.1165 SEP27 ---- ---- ---- ---- 4.1000 -.0140 4.1140 DEC27 ---- ---- ---- ---- 4.1125 -.0140 4.1265 MAR28 ---- ---- ---- ---- 4.1100 -.0140 4.1240 MAY28 ---- ---- ---- ---- 4.1075 -.0140 4.1215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5339 4002 2412 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 75.56 -.10 75.66 105 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 ---- ---- ---- ---- 20.00 +.75 19.25 20 JLY23 ---- ---- ---- ---- 20.50 +.75 19.75 11 OCT23 ---- ---- ---- ---- 21.13 +.75 20.38 17 NOV23 ---- ---- ---- ---- 21.13 +.75 20.38 17 DEC23 ---- ---- ---- ---- 21.13 +.75 20.38 23 JAN24 ---- ---- ---- ---- 21.38 +.75 20.63 23 FEB24 ---- ---- ---- ---- 21.38 +.75 20.63 23 MAR24 ---- ---- ---- ---- 21.38 +.75 20.63 17 APR24 ---- ---- ---- ---- 21.63 +.50 21.13 17 MAY24 ---- ---- ---- ---- 21.73 +.50 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 4.0860 4.0900 4.0200 4.0760B 4.0780 -.0140 305 4.0920 162 275 JUN23 4.0620 4.0780 4.0320 4.0820B 4.0800 -.0140 8 4.0940 2 20 JLY23 4.0920 4.0920 4.0320 4.0780 4.0820 -.0140 60 4.0960 11 55 AUG23 ---- ---- ---- ---- 4.0840 -.0160 4.1000 SEP23 4.0800 4.0880 4.0380 4.0800A 4.0840 -.0160 12 4.1000 6 9 OCT23 ---- ---- ---- ---- 4.0880 -.0160 4.1040 NOV23 ---- ---- ---- ---- 4.0920 -.0140 4.1060 DEC23 ---- ---- ---- ---- 4.0880 -.0160 4.1040 JAN24 ---- ---- ---- ---- 4.0920 -.0140 4.1060 FEB24 ---- ---- ---- ---- 4.0920 -.0140 4.1060 MAR24 ---- ---- ---- ---- 4.0900 -.0140 4.1040 APR24 ---- ---- ---- ---- 4.0920 -.0140 4.1060 MAY24 ---- ---- ---- ---- 4.0860 -.0140 4.1000 JUN24 ---- ---- ---- ---- 4.0880 -.0140 4.1020 JLY24 ---- ---- ---- ---- 4.0840 -.0120 4.0960 AUG24 ---- ---- ---- ---- 4.0840 -.0120 4.0960 SEP24 ---- ---- ---- ---- 4.0800 -.0120 4.0920 OCT24 ---- ---- ---- ---- 4.0780 -.0120 4.0900 NOV24 ---- ---- ---- ---- 4.0800 -.0120 4.0920 DEC24 ---- ---- ---- ---- 4.0720 -.0120 4.0840 JAN25 ---- ---- ---- ---- 4.0720 -.0120 4.0840 FEB25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAR25 ---- ---- ---- ---- 4.0620 -.0140 4.0760 MAY25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 JLY25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 SEP25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 DEC25 ---- ---- ---- ---- 4.0600 -.0140 4.0740 MAR26 ---- ---- ---- ---- 4.0760 -.0140 4.0900 MAY26 ---- ---- ---- ---- 4.0880 -.0140 4.1020 JLY26 ---- ---- ---- ---- 4.0880 -.0140 4.1020 SEP26 ---- ---- ---- ---- 4.1000 -.0140 4.1140 DEC26 ---- ---- ---- ---- 4.1100 -.0140 4.1240 MAR27 ---- ---- ---- ---- 4.1080 -.0140 4.1220 MAY27 ---- ---- ---- ---- 4.1060 -.0140 4.1200 JLY27 ---- ---- ---- ---- 4.1020 -.0140 4.1160 SEP27 ---- ---- ---- ---- 4.1000 -.0140 4.1140 DEC27 ---- ---- ---- ---- 4.1120 -.0140 4.1260 MAR28 ---- ---- ---- ---- 4.1100 -.0140 4.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 385 181 359 QI E-Mini Silver Futures MAY23 25.2750 25.4500 24.7250 25.3750B 25.3710 +.1080 407 25.2630 274 226 JLY23 25.5000 25.6625 24.9500 25.5875B 25.5900 +.1060 89 25.4840 62 170 SEP23 25.1875 25.8750B 25.1625A 25.8750B 25.8090 +.1060 5 25.7030 2 22 DEC23 25.6125 26.2000B 25.4875A 26.0500A 26.1240 +.1040 6 26.0200 4 29 JAN24 25.8500 26.3750 25.8500 26.3750 26.2370 +.1050 3 26.1320 2 1 MAR24 ---- ---- ---- 26.0000A 26.4320 +.1050 26.3270 2 MAY24 ---- ---- ---- 26.3875A 26.6330 +.1060 26.5270 4 JLY24 ---- ---- ---- 26.5875A 26.8080 +.1070 26.7010 SEP24 ---- ---- ---- 26.8500A 26.9670 +.1070 26.8600 DEC24 ---- ---- ---- ---- 27.2680 +.1070 27.1610 JAN25 ---- ---- ---- ---- 27.3880 +.1070 27.2810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 510 344 454 QO E-Mini Gold Futures JUN23 2017.50 2020.00 1981.00 2007.50 2007.30 -12.40 2490 2019.70 1499 846 AUG23 2036.50 2036.50 2001.50 2025.00A 2025.90 -12.60 13 2038.50 11 51 OCT23 ---- ---- ---- 2018.25A 2044.30 -12.70 2057.00 9 DEC23 2072.25 2072.25 2037.50 2063.75B 2062.30 -12.70 12 2075.00 7 45 FEB24 ---- ---- ---- 2057.75A 2079.70 -12.50 2092.20 1 13 APR24 ---- ---- ---- 2071.25A 2096.70 -12.20 2108.90 28 JUN24 ---- ---- ---- 2088.50A 2112.70 -12.20 2124.90 4 AUG24 ---- ---- ---- 2121.75A 2127.30 -12.10 2139.40 OCT24 ---- ---- ---- 2128.75A 2139.70 -12.00 2151.70 2 DEC24 2153.75 2153.75 2153.50A 2131.50A 2153.30 -11.70 1 2165.00 3 FEB25 ---- ---- ---- 2180.00A 2169.30 -11.70 2181.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2516 1518 1001 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 444.05 -.80 444.85 33 MAY23 ---- ---- ---- ---- 447.35 -.80 448.15 JUN23 445.70 445.90B 443.75 444.50B 444.05 -.80 44 444.85 37 302 AUG23 ---- ---- ---- ---- 444.70 -.80 445.50 OCT23 ---- ---- ---- ---- 445.35 -.80 446.15 DEC23 ---- ---- ---- ---- 446.00 -.80 446.80 FEB24 ---- ---- ---- ---- 446.65 -.80 447.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 37 335 SGU Shanghai Gold (USD) Futures APR23 ---- ---- 2004.90A 2004.90A 2001.30 -9.50 2010.80 41 MAY23 ---- ---- ---- ---- 2007.80 -9.50 2017.30 JUN23 2016.30 2023.90B 2010.30 2013.50B 2010.70 -9.50 41 2020.20 37 372 AUG23 ---- ---- ---- ---- 2011.30 -9.50 2020.80 OCT23 ---- ---- ---- ---- 2011.90 -9.50 2021.40 DEC23 ---- ---- ---- ---- 2012.50 -9.50 2022.00 FEB24 ---- ---- ---- ---- 2013.10 -9.50 2022.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 37 413 SI Silver Futures APR23 24.805 24.805 24.805 24.710A 25.366 +.118 33 25.248 44 52 MAY23 25.280 25.460 24.715 25.375B 25.371 +.108 74099 25.263 48685 66264 JUN23 25.150 25.550 24.835A 25.450A 25.471 +.103 243 25.368 182 248 JLY23 25.495 25.675 24.925 25.595 25.590 +.106 18843 25.484 14039 75729 SEP23 25.735 25.880B 25.165A 25.890B 25.809 +.106 934 25.703 818 9259 DEC23 26.000 26.210 25.490A 26.165B 26.124 +.104 510 26.020 466 5460 JAN24 ---- ---- ---- 26.305B 26.237 +.105 26.132 1 146 MAR24 ---- 26.505B 25.860A 26.510B 26.432 +.105 120 26.327 68 951 MAY24 26.620 26.700B 25.995A 26.700B 26.633 +.106 77 26.527 9 237 JLY24 ---- ---- ---- 26.875B 26.808 +.107 26.701 7 SEP24 ---- ---- ---- 26.755A 26.967 +.107 26.860 DEC24 ---- ---- ---- 27.095A 27.268 +.107 27.161 10 JAN25 ---- ---- ---- ---- 27.388 +.107 27.281 JLY25 ---- ---- ---- ---- 27.431 +.107 27.324 3 DEC25 ---- ---- ---- ---- 27.543 +.107 27.436 JLY26 ---- ---- ---- ---- 28.334 +.107 28.227 5 DEC26 ---- ---- ---- ---- 28.436 +.107 28.329 JLY27 ---- ---- ---- ---- 28.544 +.107 28.437 DEC27 ---- ---- ---- ---- 28.646 +.107 28.539 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94859 64312 158371 SIL Micro Silver Futures APR23 ---- ---- ---- 25.405B 25.366 +.118 25.248 96 MAY23 25.390 25.460 24.710 25.380A 25.371 +.108 13224 25.263 8168 6687 JUN23 25.415 25.550 24.820A 25.450A 25.471 +.103 132 25.368 45 71 JLY23 25.515 25.670 24.920 25.595 25.590 +.106 994 25.484 1379 1772 SEP23 25.435 25.880 25.210 25.850B 25.809 +.106 131 25.703 23 186 DEC23 25.960 26.190 25.550 26.100A 26.124 +.104 52 26.020 28 205 JAN24 ---- ---- ---- 25.705A 26.237 +.105 26.132 2 MAR24 ---- ---- ---- 25.895A 26.432 +.105 26.327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14533 9643 9019 SIT SILVER TAS FUTURES MAY23 .000 .000 -.006 -.002 .000 UNCH 465 .000 JLY23 .000 .001 .000 .001 .000 UNCH 250 .000 SEP23 .000 .000 .000 .000 .000 UNCH 60 .000 DEC23 .000 .000 .000 .000 .000 UNCH 54 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 829 SSP APR 23 LONDON SPOT SILVER 21 ---- ---- ---- ---- 25.284 +.109 25.175 24 ---- ---- ---- ---- 25.285 +.110 25.175 25 ---- ---- ---- ---- 25.285 +.110 25.175 26 ---- ---- ---- ---- 25.284 +.110 25.174 27 ---- ---- ---- ---- 25.284 +.110 25.174 28 ---- ---- ---- ---- 25.284 +.110 25.174 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.284 +.110 25.174 03 ---- ---- ---- ---- 25.284 +.110 25.174 04 ---- ---- ---- ---- 25.284 +.110 25.174 05 ---- ---- ---- ---- 25.284 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- 120.84B 119.81A 120.84B 120.26 -.08 120.34 171 MAY23 ---- ---- ---- ---- 117.31 -.42 117.73 JUN23 ---- ---- ---- ---- 114.82 -.56 115.38 JLY23 ---- ---- ---- ---- 113.75 -.58 114.33 AUG23 ---- ---- ---- ---- 110.76 -.70 111.46 SEP23 ---- ---- ---- ---- 107.93 -.84 108.77 OCT23 ---- ---- ---- ---- 107.93 -.89 108.82 NOV23 ---- ---- ---- ---- 105.80 -.96 106.76 DEC23 ---- ---- ---- ---- 103.91 -.95 104.86 JAN24 ---- ---- ---- ---- 103.37 -.95 104.32 FEB24 ---- ---- ---- ---- 102.28 -.89 103.17 MAR24 ---- ---- ---- ---- 101.18 -.88 102.06 APR24 ---- ---- ---- ---- 100.12 -.90 101.02 MAY24 ---- ---- ---- ---- 99.12 -.90 100.02 JUN24 ---- ---- ---- ---- 98.17 -.89 99.06 JLY24 ---- ---- ---- ---- 97.24 -.90 98.14 AUG24 ---- ---- ---- ---- 96.34 -.90 97.24 SEP24 ---- ---- ---- ---- 95.49 -.90 96.39 OCT24 ---- ---- ---- ---- 94.64 -.98 95.62 NOV24 ---- ---- ---- ---- 93.84 -.98 94.82 DEC24 ---- ---- ---- ---- 93.09 -.97 94.06 JAN25 ---- ---- ---- ---- 93.82 -1.04 94.86 FEB25 ---- ---- ---- ---- 93.06 -1.04 94.10 MAR25 ---- ---- ---- ---- 92.35 -1.03 93.38 APR25 ---- ---- ---- ---- 90.19 -1.06 91.25 MAY25 ---- ---- ---- ---- 89.54 -1.05 90.59 JUN25 ---- ---- ---- ---- 88.89 -1.05 89.94 JLY25 ---- ---- ---- ---- 88.29 -1.05 89.34 AUG25 ---- ---- ---- ---- 87.74 -1.05 88.79 SEP25 ---- ---- ---- ---- 87.19 -1.05 88.24 OCT25 ---- ---- ---- ---- 86.65 -1.03 87.68 NOV25 ---- ---- ---- ---- 86.15 -1.03 87.18 DEC25 ---- ---- ---- ---- 85.65 -1.03 86.68 JAN26 ---- ---- ---- ---- 84.89 -1.12 86.01 FEB26 ---- ---- ---- ---- 84.45 -1.11 85.56 MAR26 ---- ---- ---- ---- 84.00 -1.11 85.11 APR26 ---- ---- ---- ---- 83.55 -1.11 84.66 MAY26 ---- ---- ---- ---- 83.15 -1.11 84.26 JUN26 ---- ---- ---- ---- 82.75 -1.10 83.85 JLY26 ---- ---- ---- ---- 82.36 -1.09 83.45 AUG26 ---- ---- ---- ---- 81.96 -1.09 83.05 SEP26 ---- ---- ---- ---- 81.56 -1.09 82.65 OCT26 ---- ---- ---- ---- 81.21 -1.09 82.30 NOV26 ---- ---- ---- ---- 80.86 -1.09 81.95 DEC26 ---- ---- ---- ---- 80.69 -1.09 81.78 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1995.2 -12.2 2007.4 JUN23 ---- ---- ---- ---- 2007.3 -12.4 2019.7 AUG23 ---- ---- ---- ---- 2025.9 -12.6 2038.5 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0770 -.0145 4.0915 JLY23 ---- ---- ---- ---- 4.0810 -.0155 4.0965 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.371 +.108 25.263 JLY23 ---- ---- ---- ---- 25.590 +.106 25.484 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 ---- ---- ---- ---- 808.25 +13.25 795.00 1675 ---- ---- ---- ---- 783.25 +13.25 770.00 1700 ---- ---- ---- ---- 758.25 +13.25 745.00 1725 ---- ---- ---- ---- 733.25 +13.25 720.00 1750 ---- ---- ---- ---- 708.25 +13.25 695.00 1775 ---- ---- ---- ---- 683.25 +13.25 670.00 1800 ---- ---- ---- ---- 658.25 +13.25 645.00 1825 ---- ---- ---- ---- 633.25 +13.25 620.00 1850 ---- ---- ---- ---- 608.25 +13.25 595.00 1875 ---- ---- ---- ---- 583.25 +13.25 570.00 1900 ---- ---- ---- ---- 558.25 +13.25 545.00 1925 ---- ---- ---- ---- 533.25 +13.25 520.00 1950 ---- ---- ---- ---- 508.25 +13.25 495.00 1975 ---- ---- ---- ---- 483.25 +13.25 470.00 2000 ---- ---- ---- ---- 458.25 +13.25 445.00 2025 ---- ---- ---- ---- 433.25 +13.25 420.00 2050 ---- ---- ---- ---- 408.25 +13.25 395.00 2075 ---- ---- 344.00A 344.00A 383.25 +13.25 370.00 2100 ---- ---- 314.75A 314.75A 358.25 +13.25 345.00 2125 ---- 329.00B 289.75A 289.75A 333.25 +13.25 320.00 2150 ---- 308.00B 264.75A 264.75A 308.50 +13.50 295.00 2175 ---- 283.25B 240.00A 240.00A 283.50 +13.25 270.25 2200 ---- 258.25B 215.25A 215.25A 258.50 +13.25 245.25 2225 ---- 233.25B 190.50A 190.50A 233.50 +13.00 220.50 2250 ---- 208.50B 166.00A 166.00A 208.50 +12.50 196.00 2275 ---- 184.00B 141.75A 141.75A 183.75 +12.00 171.75 2300 ---- 159.50B 118.25A 118.25A 159.25 +11.50 147.75 10 2325 ---- 135.50B 96.00A 96.00A 135.25 +10.75 124.50 2350 ---- 112.00B 75.25A 75.25A 112.00 +9.75 102.25 10 2375 ---- 89.75B 57.25A 57.25A 89.50 +7.75 81.75 2400 ---- 69.50B 41.75A 41.75A 69.25 +6.00 63.25 20 2425 ---- 51.50B 29.25A 29.25A 51.50 +4.00 47.50 10 2450 ---- 36.75B 20.25A 20.25A 37.00 +2.25 34.75 2475 24.50 25.25B 14.00A 21.75A 25.75 +1.00 25 24.75 20 2500 ---- ---- 9.25A 9.25A 17.50 +.25 17.25 10 2525 ---- ---- 6.25A 6.25A 11.50 -.50 12.00 2550 ---- ---- 4.50A 4.50A 7.50 -1.00 8.50 2575 ---- ---- 3.25A 3.25A 5.00 -.75 5.75 2600 ---- ---- 2.50A 2.50A 3.25 -.75 1 4.00 50 2625 ---- ---- 2.00A 2.00A 2.25 -.75 3.00 10 2650 ---- ---- 1.75A 1.75A 1.50 -.50 2 2.00 100 2675 ---- ---- ---- ---- 1.00 -.50 1.50 2700 ---- ---- ---- ---- .75 -.25 1 1.00 50 2725 ---- ---- ---- ---- .50 -.25 .75 2750 ---- ---- ---- ---- .50 UNCH .50 2775 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- ---- 816.25 +13.75 802.50 1675 ---- ---- ---- ---- 791.25 +13.75 777.50 1700 ---- ---- ---- ---- 766.25 +13.75 752.50 1725 ---- ---- ---- ---- 741.25 +13.75 727.50 1750 ---- ---- ---- ---- 716.25 +13.75 702.50 1775 ---- ---- ---- ---- 691.25 +13.75 677.50 1800 ---- ---- 623.25A 623.25A 666.25 +13.75 652.50 1825 ---- ---- 598.25A 598.25A 641.25 +13.75 627.50 1850 ---- 615.50B 573.25A 573.25A 616.25 +13.75 602.50 1875 ---- 590.50B 548.50A 548.50A 591.25 +13.75 577.50 1900 ---- 565.75B 523.50A 523.50A 566.25 +13.75 552.50 1925 ---- 540.75B 498.75A 498.75A 541.25 +13.75 527.50 1950 ---- 516.00B 474.00A 474.00A 516.25 +13.50 502.75 1975 ---- 491.25B 449.50A 449.50A 491.50 +13.50 478.00 2000 ---- 466.50B 425.00A 425.00A 466.75 +13.25 453.50 2025 ---- 442.00B 400.50A 400.50A 442.25 +13.25 429.00 2050 ---- 417.50B 376.25A 376.25A 417.75 +13.00 404.75 2075 ---- 393.00B 352.25A 352.25A 393.25 +12.75 380.50 2100 ---- 369.00B 328.50A 328.50A 369.25 +12.50 356.75 2125 ---- 345.00B 305.00A 305.00A 345.25 +12.25 333.00 2150 ---- 321.25B 281.75A 281.75A 321.50 +11.75 309.75 2175 ---- 297.75B 259.25A 259.25A 298.00 +11.25 286.75 2200 ---- 275.00B 237.25A 237.25A 275.00 +10.75 264.25 2225 ---- 252.50B 216.00A 216.00A 252.50 +10.25 242.25 2250 ---- 230.75B 195.50A 195.50A 230.50 +9.50 221.00 2275 ---- 209.50B 176.00A 176.00A 209.50 +9.00 200.50 2300 ---- 189.50B 157.75A 157.75A 189.25 +8.25 181.00 2325 ---- 170.25B 140.50A 140.50A 169.75 +7.25 162.50 2350 ---- 152.00B 124.25A 124.25A 151.75 +6.75 145.00 2375 ---- 135.25B 109.50A 109.50A 134.75 +5.75 129.00 2400 ---- 119.50B 96.00A 96.00A 119.00 +4.75 114.25 2425 ---- 105.00B 83.75A 83.75A 104.50 +4.00 100.50 10 2450 ---- 92.00B 73.00A 73.00A 91.25 +3.00 88.25 10 2475 ---- 80.25B 63.25A 63.25A 79.50 +2.25 77.25 10 2500 ---- 69.75B 54.75A 54.75A 68.75 +1.50 67.25 5 2525 ---- 60.50B 47.25A 47.25A 59.50 +1.00 58.50 2550 ---- 52.25B 40.75A 40.75A 51.25 +.75 50.50 2575 ---- 45.00B 35.00A 35.00A 44.25 +.50 43.75 2600 ---- 38.75B 30.00A 30.00A 38.00 +.25 37.75 2625 ---- 33.25B 25.75A 25.75A 32.75 UNCH 32.75 2650 ---- 28.75B 22.25A 22.25A 28.25 UNCH 28.25 2675 ---- 24.75B 19.25A 19.25A 24.25 UNCH 24.25 2700 ---- 21.25B 16.75A 16.75A 21.00 UNCH 21.00 75 2725 ---- 18.25B 14.50A 14.50A 18.00 UNCH 18.00 2750 ---- 15.75B 12.75A 12.75A 15.50 UNCH 15.50 2775 ---- ---- 11.25A 11.25A 13.25 -.25 13.50 2800 ---- 11.75B 9.75A 9.75A 11.50 UNCH 11.50 2825 ---- ---- 8.75A 8.75A 10.00 UNCH 10.00 2850 ---- ---- 7.75A 7.75A 8.50 -.25 8.75 2875 ---- ---- 7.00A 7.00A 7.50 UNCH 7.50 2900 ---- ---- 6.25A 6.25A 6.50 UNCH 6.50 2925 ---- ---- 5.50A 5.50A 5.50 -.25 5.75 2950 ---- ---- ---- ---- 4.75 -.25 5.00 2975 ---- ---- ---- ---- 4.25 UNCH 4.25 3000 ---- ---- ---- ---- 3.75 UNCH 3.75 3025 ---- ---- ---- ---- 3.25 UNCH 3.25 3050 ---- ---- ---- ---- 2.75 -.25 3.00 3075 ---- ---- ---- ---- 2.50 UNCH 2.50 3100 ---- ---- ---- ---- 2.25 UNCH 2.25 3125 ---- ---- ---- ---- 2.00 UNCH 2.00 3150 ---- ---- ---- ---- 1.75 UNCH 1.75 3175 ---- ---- ---- ---- 1.50 UNCH 1.50 10 3200 ---- ---- ---- ---- 1.25 -.25 1.50 3225 ---- ---- ---- ---- 1.25 UNCH 1.25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 709.25A 709.25A 750.25 +13.25 737.00 1750 ---- 722.50B 684.50A 684.50A 725.25 +13.25 712.00 1775 ---- 697.75B 659.50A 659.50A 700.25 +13.25 687.00 1800 ---- 672.75B 634.75A 634.75A 675.25 +13.25 662.00 1825 ---- 648.00B 610.00A 610.00A 650.25 +13.25 637.00 1850 ---- 623.00B 585.25A 585.25A 625.25 +13.00 612.25 1875 ---- 598.50B 560.75A 560.75A 600.25 +12.75 587.50 1900 ---- 573.75B 536.25A 536.25A 575.75 +13.00 562.75 1925 ---- 549.25B 512.00A 512.00A 551.00 +12.50 538.50 1950 ---- 525.00B 487.75A 487.75A 526.50 +12.25 514.25 1975 ---- 500.75B 463.75A 463.75A 502.25 +12.00 490.25 2000 ---- 476.75B 440.00A 440.00A 478.25 +12.00 466.25 2025 ---- 452.75B 416.25A 416.25A 454.50 +11.75 442.75 2050 ---- 429.25B 393.00A 393.00A 431.00 +11.75 419.25 2075 ---- 405.75B 370.25A 370.25A 407.50 +11.25 396.25 2100 ---- 382.75B 347.75A 347.75A 384.75 +11.25 373.50 2125 ---- 360.25B 325.75A 325.75A 362.00 +10.75 351.25 2150 ---- 338.00B 304.25A 304.25A 339.75 +10.50 329.25 2175 ---- 316.25B 283.25A 283.25A 318.00 +10.00 308.00 2200 ---- 295.00B 263.25A 263.25A 296.75 +9.75 287.00 2225 ---- 274.50B 244.00A 244.00A 276.00 +9.25 266.75 2250 ---- 254.50B 225.50A 225.50A 256.00 +8.75 247.25 2275 ---- 235.25B 207.75A 207.75A 236.75 +8.00 228.75 2300 ---- 217.00B 190.75A 190.75A 218.25 +7.50 210.75 2325 ---- 199.50B 175.00A 175.00A 200.50 +6.75 193.75 2350 ---- 183.00B 159.75A 159.75A 184.00 +6.25 177.75 2375 ---- 167.25B 145.50A 145.50A 168.00 +5.25 162.75 2400 ---- 152.50B 132.00A 132.00A 153.25 +4.75 148.50 2425 ---- 138.75B 119.75A 119.75A 139.25 +4.25 135.00 2450 ---- 126.00B 108.25A 108.25A 126.50 +3.75 122.75 2475 ---- 114.25B 97.75A 97.75A 114.50 +3.25 111.25 2500 ---- 103.25B 88.25A 88.25A 103.50 +3.00 100.50 2525 ---- 93.25B 79.25A 79.25A 93.25 +2.25 91.00 2550 ---- 84.00B 71.25A 71.25A 84.00 +2.00 82.00 2575 72.25 75.75B 64.00A 72.25 75.75 +1.75 10 74.00 2600 ---- 68.00B 57.50A 57.50A 68.00 +1.50 66.50 2625 ---- 61.25B 51.75A 51.75A 61.25 +1.25 60.00 2650 ---- 55.00B 46.50A 46.50A 55.00 +1.00 54.00 2675 ---- 49.25B 41.75A 41.75A 49.50 +1.00 48.50 2700 ---- 44.25B 37.50A 37.50A 44.50 +.75 43.75 2725 ---- 39.75B 33.75A 33.75A 40.00 +.50 39.50 2750 ---- 35.75B 30.25A 30.25A 36.00 +.50 35.50 2775 ---- 32.25B 27.25A 27.25A 32.25 +.25 32.00 2800 29.00 29.00 24.75A 28.50A 29.00 +.25 15 28.75 2825 ---- ---- 22.50A 22.50A 26.25 +.25 26.00 2850 ---- ---- 20.50A 20.50A 23.75 +.25 23.50 2875 ---- ---- 18.50A 18.50A 21.25 UNCH 21.25 2900 ---- ---- 17.00A 17.00A 19.25 UNCH 19.25 2925 ---- ---- 15.50A 15.50A 17.50 UNCH 17.50 2950 ---- ---- 14.25A 14.25A 15.75 -.25 16.00 2975 ---- ---- 13.00A 13.00A 14.25 -.25 14.50 3000 ---- ---- 12.00A 12.00A 13.00 -.25 13.25 3025 ---- ---- 11.00A 11.00A 11.75 -.25 12.00 3050 ---- ---- 10.25A 10.25A 10.75 -.25 11.00 3075 ---- ---- 9.25A 9.25A 9.75 -.25 10.00 3100 ---- ---- 8.75A 8.75A 9.00 -.25 9.25 3125 ---- ---- 8.00A 8.00A 8.25 UNCH 8.25 3150 ---- ---- 7.50A 7.50A 7.50 -.25 7.75 3175 ---- ---- 6.75A 6.75A 6.75 -.25 7.00 3200 ---- ---- ---- ---- 6.25 -.25 6.50 3225 ---- ---- ---- ---- 5.75 -.25 6.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 610 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 UNCH .25 2175 ---- ---- ---- ---- .25 UNCH .25 5 2200 ---- ---- ---- ---- .25 UNCH .25 2225 ---- ---- ---- ---- .25 -.50 .75 2250 ---- ---- ---- ---- .25 -.75 1.00 2275 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2300 ---- 3.50B 2.00A 3.50B 1.25 -1.50 2.75 10 2325 ---- 6.00B 2.75A 6.00B 2.00 -2.50 4.50 2350 ---- 10.25B 4.00A 10.25B 3.75 -3.75 7.50 2375 ---- 17.00B 6.50A 17.00B 6.50 -5.25 11.75 2400 ---- 26.75B 11.00A 26.50B 11.00 -7.50 18.50 10 2425 ---- 39.50B 18.00A 39.50B 18.25 -9.25 27.50 2450 ---- 55.25B 28.50A 55.25B 28.75 -10.75 39.50 2475 ---- 73.75B 42.00A 73.75B 42.50 -12.00 54.50 2500 ---- 94.50B 59.00A 94.50B 59.00 -13.25 72.25 2525 ---- 116.50B 78.50A 116.50B 78.25 -13.75 92.00 2550 ---- 139.50B 99.50A 139.50B 99.25 -14.00 113.25 2575 ---- 163.00B 122.00A 163.00B 121.75 -14.00 135.75 2600 ---- 187.00B 145.25A 187.00B 145.00 -14.00 159.00 2625 ---- 211.50B 169.00A 211.50B 169.00 -13.75 182.75 2650 ---- 236.25B 193.25A 236.00B 193.25 -13.75 207.00 2675 ---- 261.00B 217.75A 260.75B 217.75 -13.50 231.25 2700 ---- 285.75B 242.50A 285.75B 242.50 -13.50 256.00 2725 ---- 310.50B 267.25A 310.50B 267.25 -13.25 280.50 2750 ---- 335.50B 292.25A 335.50B 292.00 -13.50 305.50 2775 ---- 360.50B 317.00A 360.50B 317.00 -13.25 330.25 2800 ---- 385.50B 342.00A 385.25B 341.75 -13.50 355.25 2825 ---- 410.25B 367.00A 410.25B 366.75 -13.25 380.00 2850 ---- 435.25B 392.00A 435.25B 391.75 -13.25 405.00 2875 ---- 456.25B 417.00A 456.25B 416.75 -13.25 430.00 2900 ---- 481.25B 446.00A 481.25B 441.75 -13.25 455.00 2925 ---- ---- ---- ---- 466.75 -13.25 480.00 2950 ---- ---- ---- ---- 491.75 -13.25 505.00 2975 ---- ---- ---- ---- 516.75 -13.25 530.00 3000 ---- ---- ---- ---- 541.75 -13.25 555.00 3025 ---- ---- ---- ---- 566.75 -13.25 580.00 3050 ---- ---- ---- ---- 591.75 -13.25 605.00 3075 ---- ---- ---- ---- 616.75 -13.25 630.00 3100 ---- ---- ---- ---- 641.75 -13.25 655.00 3125 ---- ---- ---- ---- 666.75 -13.25 680.00 3150 ---- ---- ---- ---- 691.75 -13.25 705.00 3175 ---- ---- ---- ---- 716.75 -13.25 730.00 3200 ---- ---- ---- ---- 741.75 -13.25 755.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .50 UNCH .50 1900 ---- ---- ---- ---- .50 -.25 .75 1925 ---- ---- ---- ---- .75 -.25 1.00 1950 ---- ---- ---- ---- 1.00 -.25 1.25 1975 ---- ---- ---- ---- 1.25 -.50 1.75 2000 ---- ---- ---- ---- 1.50 -.50 2.00 2025 ---- ---- ---- ---- 2.00 -.75 2.75 2050 ---- ---- ---- ---- 2.50 -.75 3.25 2075 ---- ---- ---- ---- 3.25 -1.00 4.25 2100 ---- ---- 5.00A 5.00A 4.00 -1.25 5.25 2125 ---- 7.00B 5.50A 6.75B 5.00 -1.50 6.50 2150 ---- 8.75B 6.50A 8.75B 6.25 -2.00 8.25 2175 ---- 11.25B 8.00A 11.25B 7.75 -2.50 10.25 2200 ---- 14.25B 9.75A 14.00B 9.75 -2.75 12.50 2225 ---- 18.00B 12.00A 17.75B 12.25 -3.25 15.50 2250 ---- 22.50B 15.00A 22.50B 15.25 -4.00 19.25 150 2275 ---- 27.75B 18.75A 27.75B 19.00 -4.50 23.50 2300 23.25 34.25B 23.25 24.00B 23.50 -5.50 10 29.00 2325 ---- 41.75B 29.00A 41.75B 29.25 -6.25 35.50 2350 ---- 50.50B 35.75A 50.50B 36.00 -7.00 43.00 2375 ---- 60.75B 43.50A 60.75B 43.75 -8.00 51.75 10 2400 ---- 72.00B 52.75A 72.00B 53.00 -8.75 61.75 2425 ---- 84.50B 63.25A 84.50B 63.50 -9.75 73.25 2450 ---- 98.50B 75.00A 98.50B 75.00 -10.75 85.75 2475 ---- 113.75B 88.00A 113.75B 88.00 -11.50 99.50 2500 ---- 130.25B 102.50A 130.25B 102.50 -12.00 114.50 2525 ---- 147.75B 119.50A 147.75B 118.00 -12.50 130.50 2550 ---- 166.25B 136.25A 166.25B 134.75 -13.00 147.75 2575 ---- 185.75B 154.00A 185.75B 152.50 -13.25 165.75 2600 ---- 206.00B 172.75A 206.00B 171.25 -13.50 184.75 2625 ---- 227.00B 192.25A 226.75B 191.00 -13.50 204.50 2650 ---- 248.50B 212.75A 248.25B 211.25 -13.50 224.75 2675 ---- 270.25B 233.75A 270.25B 232.25 -13.75 246.00 2700 ---- 292.75B 255.50A 292.75B 253.75 -13.75 267.50 2725 ---- 315.25B 277.50A 315.25B 275.75 -13.75 289.50 2750 ---- 338.25B 299.75A 338.25B 298.25 -13.75 312.00 2775 ---- 361.50B 322.50A 361.50B 321.00 -13.75 334.75 2800 ---- 385.00B 345.50A 385.00B 344.00 -14.00 358.00 2825 ---- 408.75B 368.75A 408.50B 367.50 -13.75 381.25 2850 ---- 432.50B 392.25A 432.50B 391.00 -14.00 405.00 2875 ---- 456.50B 416.00A 456.50B 414.75 -14.00 428.75 2900 ---- 480.75B 440.00A 480.75B 438.75 -14.00 452.75 2925 ---- 505.00B 464.00A 505.00B 463.00 -13.75 476.75 2950 ---- 529.50B 488.25A 529.50B 487.25 -13.75 501.00 2975 ---- 554.00B 512.50A 554.00B 511.50 -13.75 525.25 3000 ---- 578.50B 537.00A 578.50B 536.00 -13.75 549.75 3025 ---- 603.25B 561.50A 603.00B 560.50 -13.75 574.25 3050 ---- 627.75B 586.25A 627.75B 585.25 -13.75 599.00 3075 ---- 652.50B 610.75A 652.50B 609.75 -13.75 623.50 3100 ---- 677.50B 635.50A 677.25B 634.50 -13.75 648.25 3125 ---- 702.25B 660.25A 702.25B 659.25 -13.75 673.00 3150 ---- 727.00B 685.00A 727.00B 684.25 -13.75 698.00 3175 ---- 752.00B 710.00A 752.00B 709.00 -13.75 722.75 3200 ---- 777.00B 734.75A 776.75B 734.00 -13.75 747.75 3225 ---- 801.75B 759.50A 801.75B 758.75 -13.75 772.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.50 2.00 1875 ---- ---- ---- ---- 1.75 -.75 2.50 1900 ---- ---- ---- ---- 2.25 -.75 3.00 1925 ---- ---- ---- ---- 3.00 -.75 3.75 1950 ---- ---- ---- ---- 3.50 -1.00 4.50 1975 ---- ---- ---- ---- 4.50 -1.00 5.50 2000 ---- ---- 6.50A 6.50A 5.50 -1.25 6.75 2025 ---- 8.50B 7.75A 8.50B 6.50 -1.75 8.25 2050 ---- 10.25B 9.00A 10.25B 8.00 -1.75 9.75 2075 ---- 12.25B 10.50A 12.00B 9.75 -2.00 11.75 2100 ---- 14.75B 12.00A 14.75B 11.50 -2.25 13.75 2125 ---- 17.75B 14.00A 17.50B 14.00 -2.50 16.50 2150 ---- 21.25B 16.50A 21.00B 16.50 -3.00 19.50 2175 ---- 25.25B 19.50A 25.25B 19.75 -3.00 22.75 2200 ---- 30.00B 23.00A 29.75B 23.25 -3.50 26.75 2225 ---- 35.50B 27.00A 35.50B 27.50 -4.00 31.50 2250 ---- 41.50B 31.75A 41.00B 32.25 -4.50 36.75 2275 ---- 48.50B 37.25A 48.50B 37.75 -5.25 43.00 2300 ---- 56.25B 43.50A 56.25B 44.25 -5.75 50.00 2325 ---- 65.00B 50.75A 64.75B 51.50 -6.50 58.00 2350 ---- 74.50B 58.75A 73.75B 59.50 -7.25 66.75 2375 ---- 85.00B 67.75A 85.00B 68.50 -7.75 76.25 2400 ---- 96.50B 77.75A 96.50B 78.50 -8.25 86.75 2425 ---- 109.00B 88.75A 109.00B 89.50 -8.75 98.25 2450 101.25 122.50B 100.75A 100.75A 101.25 -9.50 11 110.75 2475 ---- 136.75B 113.50A 136.75B 114.25 -9.75 124.00 2500 ---- 152.25B 127.50A 152.25B 128.00 -10.25 138.25 2525 ---- 168.50B 142.25A 168.50B 142.75 -10.75 153.50 2550 ---- 185.50B 158.00A 185.50B 158.25 -11.00 169.25 2575 ---- 203.50B 175.75A 203.25B 174.75 -11.25 186.00 2600 ---- 222.00B 193.00A 222.00B 192.00 -11.50 203.50 2625 ---- 241.25B 211.00A 241.00B 209.75 -12.00 221.75 2650 ---- 261.00B 229.75A 261.00B 228.50 -12.00 240.50 2675 ---- 281.25B 249.25A 281.25B 247.75 -12.25 260.00 2700 ---- 302.25B 269.25A 302.25B 267.50 -12.50 280.00 2725 ---- 323.50B 289.75A 323.50B 288.00 -12.50 300.50 2750 ---- 345.00B 310.75A 345.00B 308.75 -12.75 321.50 2775 ---- 367.00B 332.25A 367.00B 330.00 -12.75 342.75 2800 ---- 389.25B 354.00A 389.25B 351.75 -12.75 364.50 2825 ---- 411.75B 376.00A 411.75B 373.75 -13.00 386.75 2850 ---- 434.50B 398.50A 434.50B 396.00 -13.00 409.00 2875 ---- 457.25B 421.25A 457.25B 418.50 -13.25 431.75 2900 ---- 480.25B 444.25A 480.25B 441.50 -13.00 454.50 2925 ---- 503.50B 467.50A 503.50B 464.50 -13.25 477.75 2950 ---- 527.00B 490.75A 527.00B 487.75 -13.25 501.00 2975 ---- 550.50B 514.25A 550.50B 511.25 -13.25 524.50 3000 ---- 574.25B 538.00A 574.25B 534.75 -13.25 548.00 3025 ---- 598.25B 561.75A 598.25B 558.50 -13.25 571.75 3050 ---- 622.25B 585.75A 622.00B 582.50 -13.25 595.75 3075 ---- 646.25B 609.75A 646.25B 606.25 -13.50 619.75 3100 ---- 670.50B 633.75A 670.50B 630.50 -13.25 643.75 3125 ---- 694.75B 657.75A 694.75B 654.75 -13.25 668.00 3150 ---- 719.00B 682.00A 719.00B 679.00 -13.25 692.25 3175 ---- 743.50B 706.50A 743.50B 703.25 -13.50 716.75 3200 ---- 768.00B 730.75A 768.00B 727.75 -13.25 741.00 3225 ---- 792.50B 755.25A 792.50B 752.25 -13.25 765.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 205 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 220.00B 181.40A 181.40A 207.40 -12.30 219.70 1805 ---- 215.00B 176.40A 176.40A 202.40 -12.30 214.70 1810 ---- 210.00B 171.40A 171.40A 197.40 -12.30 209.70 1815 ---- 205.00B 166.50A 166.50A 192.40 -12.30 204.70 1820 ---- 200.00B 161.50A 161.50A 187.40 -12.40 199.80 1825 ---- 195.10B 156.50A 156.50A 182.40 -12.40 194.80 1830 ---- 190.10B 151.60A 151.60A 177.40 -12.40 189.80 1835 ---- 185.10B 146.60A 146.60A 172.40 -12.40 184.80 1840 ---- 180.10B 141.60A 141.60A 167.40 -12.40 179.80 1845 ---- 175.10B 136.70A 136.70A 162.40 -12.40 174.80 1850 ---- 170.10B 131.70A 131.70A 157.40 -12.40 169.80 1855 ---- 165.10B 126.80A 126.80A 152.40 -12.50 164.90 1860 ---- 160.20B 121.90A 121.90A 147.50 -12.40 159.90 1865 ---- 155.20B 117.00A 117.00A 142.50 -12.40 154.90 1870 ---- 150.20B 112.10A 112.10A 137.60 -12.30 149.90 1875 ---- 145.20B 107.20A 107.20A 132.60 -12.40 145.00 1880 ---- 140.30B 102.30A 102.30A 127.70 -12.30 140.00 1885 ---- 135.30B 97.50A 97.50A 122.70 -12.40 135.10 1890 ---- 130.40B 92.70A 92.70A 117.80 -12.30 130.10 1895 ---- 125.40B 88.00A 88.00A 112.90 -12.30 125.20 1900 ---- 120.50B 83.20A 83.20A 108.00 -12.30 120.30 1905 ---- 115.60B 78.60A 78.60A 103.10 -12.30 115.40 1910 ---- 110.70B 74.00A 74.00A 98.20 -12.30 110.50 1915 ---- 105.80B 69.50A 69.50A 93.30 -12.30 105.60 1920 ---- 100.90B 65.00A 65.00A 88.50 -12.30 100.80 1925 ---- 96.10B 60.70A 60.70A 83.70 -12.30 96.00 1 1930 ---- 91.30B 56.40A 56.40A 79.00 -12.20 91.20 1935 ---- ---- 52.30A 52.30A 74.30 -12.20 86.50 1940 ---- ---- 48.30A 48.30A 69.70 -12.10 81.80 1945 ---- 77.20B 44.40A 44.40A 65.20 -11.90 77.10 1950 ---- ---- 40.70A 40.70A 60.70 -11.90 72.60 1955 ---- ---- 37.10A 37.10A 56.40 -11.70 68.10 1960 ---- ---- 33.80A 33.80A 52.20 -11.50 63.70 1965 ---- ---- 30.60A 30.60A 48.10 -11.30 59.40 1970 ---- ---- 27.60A 27.60A 44.20 -10.90 55.10 1975 ---- ---- 24.80A 24.80A 40.40 -10.70 51.10 1 1980 ---- ---- 22.20A 22.20A 36.80 -10.30 47.10 1985 ---- ---- 19.80A 19.80A 33.40 -9.90 43.30 1990 ---- ---- 17.60A 17.60A 30.10 -9.50 1 39.60 1995 ---- ---- 15.60A 15.60A 27.10 -9.00 1 36.10 2000 ---- ---- 13.70A 13.70A 24.30 -8.60 32.90 5 7 2005 ---- ---- 12.10A 12.10A 21.70 -8.10 6 29.80 4 2010 ---- ---- 10.60A 10.60A 19.30 -7.60 2 26.90 1 2015 ---- ---- 9.30A 9.30A 17.10 -7.10 24.20 3 1 2020 ---- ---- 8.10A 8.10A 15.10 -6.60 1 21.70 1 7 2025 ---- ---- 7.10A 7.10A 13.30 -6.20 1 19.50 1 5 2030 11.20 11.20 6.30A 12.20B 11.70 -5.70 5 17.40 13 30 2035 ---- ---- 5.50A 5.50A 10.30 -5.20 1 15.50 9 2040 ---- ---- 4.80A 4.80A 9.00 -4.70 4 13.70 4 15 2045 ---- ---- 4.20A 4.20A 7.90 -4.20 12.10 71 2050 ---- ---- 3.70A 3.70A 6.90 -3.80 1 10.70 3 6 2055 ---- ---- 3.30A 3.30A 6.00 -3.50 9.50 9 2060 7.20 7.20 2.90A 7.60B 5.20 -3.10 31 8.30 5 53 2065 2.40 2.40 2.40 4.80B 4.60 -2.70 1 7.30 5 2070 ---- ---- 2.20A 2.20A 4.00 -2.40 1 6.40 1 52 2075 ---- ---- 2.00A 2.00A 3.50 -2.10 1 5.60 304 2080 ---- ---- 1.70A 1.70A 3.10 -1.90 1 5.00 5 11 2085 ---- ---- 1.60A 1.60A 2.70 -1.60 4.30 2090 ---- ---- 1.40A 1.40A 2.40 -1.40 2 3.80 7 2095 ---- ---- 1.20A 1.20A 2.10 -1.30 3.40 2100 1.90 1.90 1.10A 1.70A 1.90 -1.10 3 3.00 3 2105 ---- ---- 1.00A 1.00A 1.70 -.90 1 2.60 1 2110 ---- ---- .90A .90A 1.50 -.80 1 2.30 301 303 2115 ---- ---- .80A .80A 1.30 -.70 2.00 2 2120 ---- ---- .80A .80A 1.20 -.60 1.80 1 2125 ---- ---- .70A .70A 1.10 -.50 1.60 1 3 2130 ---- ---- .60A .60A 1.00 -.40 1.40 2135 ---- ---- .60A .60A .90 -.40 1.30 1 2140 ---- ---- .60A .60A .80 -.40 1.20 5 2145 ---- ---- .50A .50A .70 -.30 1.00 2150 ---- ---- .50A .50A .70 -.20 .90 1 2155 .30 .30 .30 .50B .60 -.30 1 .90 1 2 2160 ---- ---- .40A .40A .60 -.20 .80 1 2165 ---- ---- .40A .40A .50 -.20 .70 5 2170 ---- ---- .40A .40A .50 -.10 .60 2175 ---- ---- .40A .40A .40 -.20 1 .60 2 2180 ---- ---- .30A .30A .40 -.10 .50 1 2185 ---- ---- .30A .30A .40 -.10 .50 2190 ---- ---- .30A .30A .40 UNCH .40 2195 ---- ---- .30A .30A .30 -.10 .40 2200 ---- ---- .30A .30A .30 -.10 1 .40 11 2205 ---- ---- ---- ---- .30 UNCH .30 2210 ---- ---- ---- ---- .30 UNCH .30 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- .20A .20A .30 UNCH .30 2225 ---- ---- ---- ---- .20 UNCH .20 1 2230 ---- ---- ---- ---- .20 UNCH .20 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 +.10 19 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 348 940 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH 19 .20 2 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- .30B ---- .30B .20 UNCH .20 1825 ---- .30B ---- .30B .20 UNCH .20 7 1830 ---- .30B ---- .30B .20 UNCH .20 1835 ---- .30B ---- .30B .20 UNCH .20 1840 ---- .40B ---- .40B .20 -.10 .30 1845 ---- .40B ---- .40B .20 -.10 .30 1850 ---- .50B ---- .50B .20 -.10 .30 3 1855 ---- .50B ---- .50B .30 UNCH .30 1860 ---- .60B ---- .60B .30 UNCH .30 1865 ---- .70B ---- .70B .30 -.10 .40 1870 ---- .80B ---- .80B .40 UNCH .40 1875 ---- .90B ---- .90B .40 UNCH .40 1880 ---- 1.10B ---- 1.10B .50 UNCH .50 1 1885 ---- 1.20B ---- 1.20B .60 +.10 .50 1890 ---- 1.40B ---- 1.40B .60 UNCH .60 1895 ---- 1.70B ---- 1.70B .70 +.10 .60 1900 1.00 1.90B .80 .80 .80 +.10 5 .70 1 8 1905 ---- 2.30B ---- 2.30B .90 +.10 .80 1 1910 ---- 2.60B ---- 2.60B 1.00 +.10 .90 1915 ---- 3.10B ---- 3.10B 1.10 +.10 1.00 1920 1.50 3.60B 1.50 1.40A 1.30 +.10 1 1.20 2 1925 ---- 4.20B ---- 4.20B 1.50 +.10 1.40 1930 ---- 5.00B ---- 5.00B 1.80 +.20 1.60 3 1935 ---- 5.80B ---- 5.80B 2.10 +.20 1.90 2 1940 ---- 6.80B ---- 6.80B 2.50 +.30 1 2.20 1945 ---- 7.90B ---- 7.90B 2.90 +.40 1 2.50 1 1950 ---- 9.20B ---- 9.20B 3.50 +.50 11 3.00 4 15 1955 ---- 10.60B ---- 10.60B 4.20 +.70 3.50 17 1960 ---- 12.20B ---- 12.20B 4.90 +.80 1 4.10 12 1965 5.70 14.00B 5.70 6.00B 5.90 +1.20 5 4.70 6 1970 13.00 16.00B 7.70 6.70A 6.90 +1.40 3 5.50 15 1975 ---- 18.20B ---- 18.20B 8.10 +1.70 2 6.40 303 1980 ---- 20.60B 7.40A 20.60B 9.50 +2.00 1 7.50 5 1985 15.70 23.20B 8.50A 13.10B 11.10 +2.50 6 8.60 2 1990 ---- 25.90B 9.90A 25.90B 12.90 +2.90 1 10.00 5 1995 ---- 28.90B 11.40A 28.90B 14.80 +3.30 11.50 19 2000 ---- 32.10B 13.00A 32.10B 17.00 +3.80 10 13.20 2 43 2005 ---- 35.40B 14.90A 35.40B 19.40 +4.30 15.10 14 13 2010 ---- 38.90B 17.00A 38.90B 22.00 +4.80 1 17.20 22 14 2015 ---- 42.60B 19.30A 42.60B 24.80 +5.30 1 19.50 1 4 2020 38.30 46.50B 21.70A 46.50B 27.80 +5.80 1 22.00 1 41 2025 ---- 50.50B 24.40A 50.40B 31.00 +6.20 24.80 5 2030 ---- 54.60B 27.30A 54.60B 34.40 +6.70 27.70 5 2035 ---- 58.80B 30.30A 58.80B 37.90 +7.20 30.70 2 2040 ---- 63.20B 33.60A 63.10B 41.60 +7.60 34.00 4 2045 ---- 67.60B 37.00A 67.60B 45.50 +8.10 37.40 3 2050 ---- 72.10B 40.60A 72.10B 49.50 +8.50 41.00 1 2055 ---- 76.60B 44.30A 76.60B 53.60 +8.90 44.70 1 2060 ---- 81.30B 48.20A 81.20B 57.90 +9.30 48.60 5 2065 ---- 85.90B 52.20A 85.90B 62.20 +9.60 52.60 2070 ---- 90.70B 56.40A 90.60B 66.60 +9.90 56.70 2075 ---- 95.40B 60.60A 95.40B 71.10 +10.20 60.90 2080 ---- 100.20B 64.90A 100.20B 75.70 +10.50 65.20 2085 ---- 105.00B 69.30A 105.00B 80.30 +10.70 69.60 2090 ---- 109.90B 73.80A 109.80B 85.00 +11.00 74.00 2095 ---- 114.70B 78.40A 114.70B 89.70 +11.10 78.60 2100 ---- 119.60B 83.00A 119.60B 94.40 +11.30 83.10 2105 ---- 124.50B 87.60A 124.50B 99.20 +11.40 87.80 2110 ---- 129.40B 92.30A 129.40B 104.10 +11.60 92.50 2115 ---- 134.30B 97.00A 134.30B 108.90 +11.70 97.20 2120 ---- 139.30B 101.80A 139.20B 113.70 +11.70 102.00 2125 ---- 144.20B 106.60A 144.20B 118.60 +11.80 106.80 2130 ---- 149.20B 111.40A 149.10B 123.50 +11.90 111.60 2135 ---- 154.10B 116.30A 154.10B 128.40 +11.90 116.50 2140 ---- 159.10B 121.10A 159.00B 133.30 +12.00 121.30 2145 ---- 164.00B 126.00A 164.00B 138.30 +12.10 126.20 2150 ---- 169.00B 130.90A 169.00B 143.20 +12.10 131.10 2155 ---- 174.00B 135.80A 174.00B 148.20 +12.20 136.00 2160 ---- 179.00B 140.70A 178.90B 153.10 +12.20 140.90 2165 ---- 183.90B 145.60A 183.90B 158.10 +12.30 145.80 2170 ---- 188.90B 150.60A 188.90B 163.00 +12.20 150.80 2175 ---- 193.90B 155.50A 193.90B 168.00 +12.30 155.70 2180 ---- 198.90B 160.50A 198.90B 173.00 +12.30 160.70 2185 ---- 203.90B 165.40A 203.80B 177.90 +12.30 165.60 2190 ---- 208.90B 170.40A 208.80B 182.90 +12.30 170.60 2195 ---- 213.90B 175.30A 213.80B 187.90 +12.40 175.50 2200 ---- 218.80B 180.30A 218.80B 192.90 +12.40 180.50 2205 ---- 223.80B 185.30A 223.80B 197.80 +12.30 185.50 2210 ---- 228.80B 190.30A 228.80B 202.80 +12.40 190.40 2215 ---- 233.80B 195.20A 233.80B 207.80 +12.40 195.40 2220 ---- 238.80B 200.20A 238.80B 212.80 +12.40 200.40 2225 ---- 243.80B 205.20A 243.80B 217.80 +12.40 205.40 2230 ---- 248.80B 210.20A 248.80B 222.80 +12.40 210.40 2235 ---- 253.80B 215.20A 253.80B 227.80 +12.40 215.40 2240 ---- 258.80B 220.10A 258.80B 232.80 +12.50 220.30 2245 ---- 263.80B 225.10A 263.80B 237.80 +12.50 225.30 2250 ---- 268.80B 230.10A 268.70B 242.70 +12.40 230.30 2255 ---- 272.70B 235.10A 272.20B 247.70 +12.40 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 45 570 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 215.00B 176.50A 176.50A 202.40 -12.30 214.70 1810 ---- 210.00B 171.50A 171.50A 197.40 -12.30 209.70 1815 ---- 205.10B 166.50A 166.50A 192.40 -12.40 204.80 1820 ---- 200.10B 161.60A 161.60A 187.40 -12.40 199.80 1825 ---- 195.10B 156.60A 156.60A 182.40 -12.40 194.80 1830 ---- 190.10B 151.70A 151.70A 177.40 -12.40 189.80 1835 ---- 185.10B 146.70A 146.70A 172.50 -12.30 184.80 1840 ---- 180.10B 141.80A 141.80A 167.50 -12.40 179.90 1845 ---- 175.10B 136.80A 136.80A 162.50 -12.40 174.90 1850 ---- 170.20B 131.90A 131.90A 157.60 -12.30 169.90 1855 ---- 165.20B 127.00A 127.00A 152.60 -12.30 164.90 1860 ---- 160.20B 122.10A 122.10A 147.60 -12.40 160.00 1865 ---- 155.30B 117.20A 117.20A 142.70 -12.30 155.00 1870 ---- 150.30B 112.40A 112.40A 137.70 -12.40 150.10 1875 ---- 145.40B 107.60A 107.60A 132.80 -12.40 145.20 1880 ---- 140.40B 102.80A 102.80A 127.90 -12.30 140.20 1885 ---- 135.50B 98.00A 98.00A 122.90 -12.40 135.30 1890 ---- 130.60B 93.30A 93.30A 118.00 -12.40 130.40 1895 ---- 125.60B 88.60A 88.60A 113.10 -12.40 125.50 1 1900 ---- 120.70B 83.90A 83.90A 108.30 -12.30 120.60 1905 ---- 115.90B 79.40A 79.40A 103.40 -12.30 115.70 1910 ---- 111.00B 74.90A 74.90A 98.60 -12.30 110.90 1915 ---- 106.20B 70.40A 70.40A 93.80 -12.30 106.10 1920 ---- 101.40B 66.10A 66.10A 89.10 -12.20 101.30 1925 ---- 96.60B 61.80A 61.80A 84.40 -12.10 96.50 1 1930 ---- 91.90B 57.70A 57.70A 79.70 -12.10 91.80 1935 ---- ---- 53.70A 53.70A 75.20 -12.00 87.20 1940 ---- ---- 49.80A 49.80A 70.70 -11.90 82.60 1 1945 ---- ---- 46.00A 46.00A 66.30 -11.70 78.00 1950 ---- ---- 42.40A 42.40A 62.00 -11.50 73.50 1955 ---- ---- 39.00A 39.00A 57.80 -11.40 69.20 1960 ---- ---- 35.70A 35.70A 53.70 -11.20 64.90 1965 ---- ---- 32.60A 32.60A 49.70 -11.00 60.70 1970 ---- ---- 29.70A 29.70A 45.90 -10.70 56.60 1975 27.80 27.80 27.00A 27.00A 42.30 -10.30 1 52.60 1980 ---- ---- 24.50A 24.50A 38.80 -10.00 2 48.80 1985 26.90 27.50 22.10A 26.80A 35.50 -9.60 7 45.10 1990 24.80 24.80 19.90A 24.20A 32.40 -9.20 1 41.60 1995 ---- ---- 17.80A 17.80A 29.50 -8.80 38.30 2000 ---- ---- 15.90A 15.90A 26.70 -8.40 2 35.10 1 2005 23.70 23.70 14.20A 24.80B 24.10 -8.00 6 32.10 10 2010 24.80 24.80 12.70A 12.70A 21.80 -7.40 21 29.20 6 9 2015 14.40 14.40 11.30A 20.10B 19.60 -7.00 5 26.60 2 4 2020 17.10 17.10 10.00A 18.00B 17.60 -6.50 3 24.10 1 6 2025 ---- ---- 8.90A 8.90A 15.70 -6.20 21.90 2 9 2030 ---- ---- 7.90A 7.90A 14.00 -5.70 19.70 6 2035 ---- ---- 7.00A 7.00A 12.50 -5.30 17.80 3 3 2040 ---- ---- 6.30A 6.30A 11.10 -4.90 16.00 2 2045 ---- ---- 5.60A 5.60A 9.90 -4.50 14.40 1 2050 ---- ---- 5.00A 5.00A 8.80 -4.10 12.90 7 2055 ---- ---- 4.40A 4.40A 7.80 -3.70 11.50 7 2060 8.80 9.10 4.00A 4.00A 6.90 -3.40 12 10.30 17 2065 8.20 8.20 3.50A 3.50A 6.10 -3.10 10 9.20 1 6 2070 7.30 7.30 3.20A 3.20A 5.40 -2.80 20 8.20 1 3 2075 7.00 7.00 2.80A 4.90B 4.80 -2.50 2 7.30 1 1 2080 ---- ---- 2.50A 2.50A 4.30 -2.20 6.50 2 2085 ---- ---- 2.30A 2.30A 3.80 -2.00 10 5.80 1 6 2090 ---- ---- 2.00A 2.00A 3.40 -1.80 5.20 2095 3.00 3.00 1.80A 3.10B 3.00 -1.60 1 4.60 2 4 2100 2.00 2.00 1.70A 2.70B 2.70 -1.40 6 4.10 2105 1.40 1.40 1.40 2.50B 2.40 -1.30 5 3.70 2110 ---- ---- 1.30A 1.30A 2.20 -1.10 3.30 1 2115 ---- ---- 1.20A 1.20A 2.00 -.90 2.90 2120 1.70 1.70 1.10A 1.60A 1.80 -.80 2 2.60 5 5 2125 ---- ---- 1.00A 1.00A 1.60 -.80 2.40 13 2130 ---- ---- 1.00A 1.00A 1.50 -.60 2.10 2135 ---- ---- .90A .90A 1.40 -.50 1.90 2140 ---- ---- .80A .80A 1.30 -.40 1.70 2145 ---- ---- .80A .80A 1.20 -.30 1.50 2150 ---- ---- .70A .70A 1.10 -.30 1.40 1 2155 ---- ---- .70A .70A 1.00 -.30 1.30 2160 ---- ---- .60A .60A .90 -.20 1.10 5 2165 ---- ---- .60A .60A .80 -.20 1.00 2170 ---- ---- .60A .60A .80 -.20 1.00 2175 ---- ---- .50A .50A .70 -.20 .90 16 2180 ---- ---- .50A .50A .60 -.20 .80 2185 ---- ---- .50A .50A .60 -.10 .70 2190 ---- ---- .40A .40A .50 -.20 .70 2195 ---- ---- .40A .40A .50 -.10 .60 2200 ---- ---- .40A .40A .50 -.10 .60 2 2205 ---- ---- .40A .40A .40 -.10 .50 2210 ---- ---- .40A .40A .40 -.10 .50 2215 ---- ---- .40A .40A .40 -.10 .50 2220 ---- ---- .30A .30A .30 -.10 .40 2225 ---- ---- .30A .30A .30 -.10 .40 2230 ---- ---- .30A .30A .30 -.10 .40 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 2245 ---- ---- ---- ---- .20 -.10 .30 2250 ---- ---- ---- ---- .20 -.10 .30 2255 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 25 150 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- .30B ---- .30B .20 UNCH .20 1810 ---- .30B ---- .30B .20 UNCH .20 2 1815 ---- .30B ---- .30B .20 UNCH .20 1820 ---- .30B ---- .30B .30 +.10 .20 1825 ---- .40B ---- .40B .30 +.10 .20 1830 ---- .40B ---- .40B .30 UNCH .30 1835 ---- .50B ---- .50B .30 UNCH .30 1840 ---- .50B ---- .50B .40 +.10 .30 1845 ---- .60B ---- .60B .40 UNCH .40 1850 ---- .70B ---- .70B .40 UNCH .40 2 4 1855 ---- .80B ---- .80B .40 UNCH .40 1860 ---- .90B ---- .90B .50 UNCH .50 2 1865 ---- 1.00B ---- 1.00B .50 UNCH .50 1870 ---- 1.10B ---- 1.10B .60 UNCH .60 1875 ---- 1.30B ---- 1.30B .60 UNCH .60 1880 ---- 1.40B ---- 1.40B .70 UNCH .70 41 1885 ---- 1.70B ---- 1.70B .80 UNCH .80 1890 ---- 1.90B ---- 1.90B .90 UNCH .90 1895 ---- 2.20B ---- 2.20B 1.00 UNCH 1.00 1 1900 ---- 2.50B ---- 2.50B 1.10 UNCH 1.10 1 9 1905 ---- 2.90B ---- 2.90B 1.30 +.10 1.20 1910 ---- 3.40B ---- 3.40B 1.40 +.10 1.30 1915 ---- 4.00B ---- 4.00B 1.60 +.10 1.50 1920 ---- 4.60B ---- 4.60B 1.90 +.20 1 1.70 1925 ---- 5.40B ---- 5.40B 2.20 +.20 2.00 2 1930 ---- 6.20B ---- 6.20B 2.60 +.30 2.30 1935 ---- 7.20B ---- 7.20B 3.00 +.40 2.60 1940 ---- 8.30B ---- 8.30B 3.50 +.50 3.00 2 3 1945 ---- 9.50B ---- 9.50B 4.10 +.70 3.40 3 1950 10.20 10.90B 5.50 5.80B 4.70 +.70 7 4.00 6 18 1955 ---- 12.40B ---- 12.40B 5.50 +.90 4.60 1 2 1960 ---- 14.10B ---- 14.10B 6.50 +1.20 5.30 1 9 1965 ---- 16.00B ---- 16.00B 7.50 +1.40 6.10 2 2 1970 16.90 18.10B 16.90 8.50A 8.70 +1.70 5 7.00 1 22 1975 8.10 20.40B 8.00A 8.00A 10.00 +2.00 1 8.00 2 1 1980 ---- 22.80B 9.10A 22.80B 11.60 +2.40 9.20 1985 ---- 25.30B 10.40A 25.30B 13.20 +2.70 10.50 5 1990 16.60 28.10B 11.90A 14.70A 15.10 +3.10 2 12.00 6 5 1995 ---- 31.10B 13.50A 31.10B 17.20 +3.60 13.60 3 8 2000 25.10 34.20B 15.20A 18.90A 19.40 +4.00 2 15.40 16 2005 ---- 37.50B 17.20A 37.50B 21.90 +4.50 5 17.40 9 10 2010 22.50 41.00B 19.30A 23.80A 24.50 +4.90 10 19.60 4 21 2015 ---- 44.60B 21.60A 44.50B 27.30 +5.40 21.90 1 2 2020 ---- 48.30B 24.10A 48.30B 30.20 +5.80 24.40 1 5 2025 ---- 52.20B 26.80A 52.20B 33.40 +6.20 27.20 1 10 2030 ---- 56.20B 29.60A 56.20B 36.70 +6.70 30.00 7 2035 ---- 60.30B 32.80A 60.30B 40.20 +7.10 33.10 3 2040 ---- 64.60B 35.90A 64.50B 43.80 +7.50 36.30 24 2045 ---- 68.90B 39.30A 68.80B 47.50 +7.90 39.60 2 2050 ---- 73.30B 42.80A 73.20B 51.40 +8.30 43.10 14 2055 ---- 77.70B 46.40A 77.70B 55.40 +8.70 46.70 8 2060 ---- 82.30B 50.20A 82.20B 59.50 +9.00 50.50 11 2065 ---- 86.90B 54.10A 86.90B 63.70 +9.30 54.40 2070 ---- 91.50B 58.10A 91.50B 68.00 +9.60 58.40 1 2075 ---- 96.20B 62.30A 96.10B 72.40 +9.90 62.50 2080 ---- 100.90B 66.50A 100.90B 76.90 +10.20 66.70 2085 ---- 105.60B 70.80A 105.60B 81.40 +10.40 71.00 2090 ---- 110.40B 75.10A 110.40B 86.00 +10.60 75.40 2095 ---- 115.20B 79.60A 115.20B 90.60 +10.80 79.80 2100 ---- 120.10B 84.10A 120.00B 95.30 +11.00 84.30 2105 ---- 124.90B 88.70A 124.90B 100.00 +11.20 88.80 2110 ---- 129.80B 93.30A 129.80B 104.80 +11.40 93.40 2115 ---- 134.70B 97.90A 134.60B 109.50 +11.40 98.10 2120 ---- 139.60B 102.60A 139.50B 114.40 +11.60 102.80 2125 ---- 144.50B 107.30A 144.50B 119.20 +11.70 107.50 2130 ---- 149.40B 112.10A 149.40B 124.00 +11.70 112.30 2135 ---- 154.30B 116.90A 154.30B 128.90 +11.90 117.00 2140 ---- 159.30B 121.70A 159.20B 133.80 +12.00 121.80 2145 ---- 164.20B 126.50A 164.20B 138.70 +12.00 126.70 2150 ---- 169.20B 131.40A 169.10B 143.60 +12.10 131.50 2155 ---- 174.10B 136.20A 174.10B 148.50 +12.10 136.40 2160 ---- 179.10B 141.10A 179.10B 153.40 +12.10 141.30 2165 ---- 184.10B 146.00A 184.00B 158.30 +12.10 146.20 2170 ---- 189.00B 150.90A 189.00B 163.30 +12.20 151.10 2175 ---- 194.00B 155.80A 194.00B 168.20 +12.20 156.00 2180 ---- 199.00B 160.80A 198.90B 173.20 +12.30 160.90 2185 ---- 204.00B 165.70A 203.90B 178.10 +12.30 165.80 2190 ---- 208.90B 170.60A 208.90B 183.10 +12.30 170.80 2195 ---- 213.90B 175.60A 213.90B 188.00 +12.30 175.70 2200 ---- 218.90B 180.50A 218.90B 193.00 +12.30 180.70 2205 ---- 223.90B 185.50A 223.80B 197.90 +12.30 185.60 2210 ---- 228.90B 190.40A 228.80B 202.90 +12.30 190.60 2215 ---- 233.90B 195.40A 233.80B 207.90 +12.30 195.60 2220 ---- 238.80B 200.40A 238.80B 212.90 +12.40 200.50 2225 ---- 243.80B 205.30A 243.80B 217.80 +12.30 205.50 2230 ---- 248.80B 210.30A 248.80B 222.80 +12.30 210.50 2235 ---- 253.80B 215.30A 253.80B 227.80 +12.30 215.50 2240 ---- 258.80B 220.20A 258.80B 232.80 +12.40 220.40 2245 ---- 263.80B 225.20A 263.80B 237.80 +12.40 225.40 2250 ---- 268.80B 230.20A 268.80B 242.80 +12.40 230.40 2255 ---- 273.80B 235.20A 273.80B 247.70 +12.30 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 43 273 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- ---- 177.60A 177.60A 202.40 -12.40 214.80 1810 ---- ---- 172.50A 172.50A 197.40 -12.40 209.80 1815 ---- ---- 167.50A 167.50A 192.50 -12.30 204.80 1820 ---- ---- 162.80A 162.80A 187.50 -12.40 199.90 1825 ---- 195.10B 156.90A 156.90A 182.50 -12.40 194.90 1830 ---- ---- 152.80A 152.80A 177.60 -12.30 189.90 1835 ---- ---- 147.90A 147.90A 172.60 -12.40 185.00 1840 ---- ---- 143.20A 143.20A 167.70 -12.30 180.00 1845 ---- ---- 138.30A 138.30A 162.70 -12.40 175.10 1850 ---- 170.30B 132.50A 132.50A 157.80 -12.30 170.10 1855 ---- ---- 128.60A 128.60A 152.90 -12.30 165.20 1860 ---- ---- 123.80A 123.80A 147.90 -12.30 160.20 1865 ---- ---- 119.00A 119.00A 143.00 -12.30 155.30 1870 ---- ---- 114.20A 114.20A 138.10 -12.30 150.40 1875 ---- 145.70B 108.60A 108.60A 133.20 -12.30 145.50 1880 ---- ---- 104.80A 104.80A 128.40 -12.20 140.60 1885 ---- ---- 100.00A 100.00A 123.50 -12.30 135.80 1890 ---- ---- 94.70A 94.70A 118.70 -12.20 130.90 1895 ---- ---- 90.20A 90.20A 114.00 -12.10 126.10 1900 ---- 121.50B 85.70A 85.70A 109.20 -12.10 121.30 1905 ---- ---- 81.40A 81.40A 104.50 -12.10 116.60 1910 ---- ---- 77.10A 77.10A 99.80 -12.00 111.80 1915 ---- ---- 72.80A 72.80A 95.20 -11.90 107.10 1920 ---- ---- 68.70A 68.70A 90.70 -11.80 102.50 1925 ---- 98.00B 64.70A 64.70A 86.20 -11.70 97.90 1930 ---- ---- 60.80A 60.80A 81.80 -11.60 93.40 1935 ---- ---- 57.00A 57.00A 77.40 -11.50 88.90 1940 ---- ---- 53.30A 53.30A 73.20 -11.30 84.50 1945 ---- ---- 49.80A 49.80A 69.00 -11.20 80.20 1950 ---- ---- 46.40A 46.40A 65.00 -10.90 75.90 1955 ---- ---- 43.10A 43.10A 61.00 -10.80 71.80 1960 ---- ---- 40.00A 40.00A 57.20 -10.50 67.70 1965 ---- ---- 37.10A 37.10A 53.50 -10.20 63.70 1970 ---- ---- 34.30A 34.30A 49.90 -10.00 59.90 1975 ---- ---- 31.60A 31.60A 46.50 -9.70 56.20 1980 ---- ---- 29.10A 29.10A 43.20 -9.40 52.60 1985 ---- ---- 26.70A 26.70A 40.10 -9.00 49.10 1990 ---- ---- 24.50A 24.50A 37.10 -8.70 45.80 1995 ---- ---- 22.40A 22.40A 34.30 -8.30 42.60 2000 21.60 21.60 20.50A 20.50A 31.60 -8.00 1 39.60 1 2005 ---- ---- 18.60A 18.60A 29.10 -7.60 36.70 2010 ---- ---- 17.00A 17.00A 26.80 -7.20 1 34.00 2 2015 ---- ---- 15.40A 15.40A 24.60 -6.80 31.40 2020 ---- ---- 14.00A 14.00A 22.50 -6.40 28.90 2025 ---- ---- 12.70A 12.70A 20.60 -6.10 1 26.70 1 1 2030 ---- ---- 11.50A 11.50A 18.80 -5.70 24.50 1 2035 ---- ---- 10.40A 10.40A 17.20 -5.30 22.50 1 1 2040 ---- ---- 9.40A 9.40A 15.70 -4.90 20.60 2045 ---- ---- 8.60A 8.60A 14.30 -4.60 18.90 2050 ---- ---- 7.80A 7.80A 13.00 -4.20 17.20 2 28 2055 ---- ---- 7.00A 7.00A 11.80 -3.90 15.70 1 2060 ---- ---- 6.40A 6.40A 10.70 -3.70 14.40 2065 ---- ---- 5.80A 5.80A 9.70 -3.40 13.10 3 2070 ---- ---- 5.30A 5.30A 8.80 -3.10 11.90 1 1 2075 ---- ---- 4.80A 4.80A 8.00 -2.90 10.90 2080 ---- ---- 4.40A 4.40A 7.30 -2.60 9.90 1 1 2085 ---- ---- 4.00A 4.00A 6.60 -2.40 9.00 1 2090 7.30 7.30 3.60A 3.60A 6.00 -2.20 2 8.20 2095 ---- ---- 3.30A 3.30A 5.40 -2.00 7.40 2100 3.90 3.90 3.00A 5.10B 4.90 -1.90 1 6.80 2 4 2105 ---- ---- 2.80A 2.80A 4.50 -1.70 6.20 1 2110 ---- ---- 2.60A 2.60A 4.10 -1.50 5.60 32 2115 ---- ---- 2.30A 2.30A 3.70 -1.40 5.10 1 2120 ---- ---- 2.10A 2.10A 3.40 -1.20 4.60 1 2125 ---- ---- 2.00A 2.00A 3.10 -1.10 4.20 6 2130 ---- ---- 1.80A 1.80A 2.90 -.90 3.80 27 2135 ---- ---- 1.60A 1.60A 2.60 -.90 3.50 52 2140 ---- ---- 1.50A 1.50A 2.40 -.80 3.20 1 2145 ---- ---- 1.40A 1.40A 2.20 -.70 2.90 1 2150 ---- ---- 1.30A 1.30A 2.10 -.60 1 2.70 1 2155 ---- ---- 1.20A 1.20A 1.90 -.50 2.40 2160 ---- ---- 1.20A 1.20A 1.70 -.50 2.20 2165 ---- ---- 1.10A 1.10A 1.60 -.40 2.00 2170 ---- ---- 1.00A 1.00A 1.50 -.40 1.90 1 2175 ---- ---- 1.00A 1.00A 1.40 -.30 1.70 53 2180 ---- ---- .90A .90A 1.30 -.30 1.60 2185 ---- ---- .90A .90A 1.20 -.30 1.50 2190 ---- ---- .80A .80A 1.10 -.30 1.40 5 2195 ---- ---- .80A .80A 1.00 -.30 1.30 2200 ---- ---- .70A .70A 1.00 -.20 2 1.20 6 2205 ---- ---- .70A .70A .90 -.20 1.10 2210 ---- ---- .70A .70A .80 -.20 1.00 2215 ---- ---- .60A .60A .80 -.20 1.00 2220 ---- ---- .60A .60A .70 -.20 .90 2225 ---- ---- .60A .60A .70 -.20 .90 2230 ---- ---- .50A .50A .70 -.10 .80 2235 ---- ---- .50A .50A .60 -.20 .80 2240 ---- ---- .50A .50A .60 -.10 .70 2245 ---- ---- .50A .50A .50 -.20 .70 2250 ---- ---- .50A .50A .50 -.10 .60 2255 ---- ---- .40A .40A .50 -.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 10 231 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- .50B ---- .50B .30 UNCH .30 1810 ---- .50B ---- .50B .40 +.10 .30 1815 ---- .60B ---- .60B .40 UNCH .40 1820 ---- .60B ---- .60B .40 UNCH .40 1825 ---- .70B ---- .70B .50 +.10 .40 100 1830 ---- .80B ---- .80B .50 UNCH .50 1835 ---- .90B ---- .90B .60 +.10 .50 1840 ---- 1.00B ---- 1.00B .60 UNCH .60 1845 ---- 1.10B ---- 1.10B .70 +.10 .60 1850 ---- 1.20B ---- 1.20B .70 UNCH .70 1 1855 ---- 1.30B ---- 1.30B .80 +.10 .70 1860 ---- 1.50B ---- 1.50B .90 +.10 .80 1865 ---- 1.70B ---- 1.70B .90 UNCH .90 1870 ---- 2.00B ---- 2.00B 1.00 UNCH 1.00 1875 ---- 2.20B ---- 2.20B 1.20 +.10 3 1.10 201 1880 ---- 2.50B ---- 2.50B 1.30 +.10 1.20 1885 ---- 2.90B ---- 2.90B 1.50 +.20 1.30 1 1890 ---- 3.30B ---- 3.30B 1.60 +.10 1.50 1895 ---- 3.70B ---- 3.70B 1.90 +.30 1.60 1900 ---- 4.30B ---- 4.30B 2.10 +.30 1.80 2 4 1905 ---- 4.90B ---- 4.90B 2.40 +.30 2.10 1910 ---- 5.60B ---- 5.60B 2.70 +.40 2.30 1915 ---- 6.40B ---- 6.40B 3.10 +.50 2.60 1920 ---- 7.20B ---- 7.20B 3.60 +.60 3.00 1925 ---- 8.20B ---- 8.20B 4.10 +.70 3 3.40 1 103 1930 ---- 9.20B ---- 9.20B 4.60 +.70 3.90 7 1935 ---- 10.40B ---- 10.40B 5.30 +.90 4.40 1 1940 ---- 11.70B ---- 11.70B 6.00 +1.00 1 5.00 8 1945 ---- 13.20B ---- 13.20B 6.90 +1.30 5.60 1950 12.40 14.80B 7.80 7.60A 7.80 +1.40 3 6.40 1 2 1955 ---- 16.50B ---- 16.50B 8.80 +1.60 7.20 1960 ---- 18.40B ---- 18.40B 10.00 +1.90 8.10 2 1965 ---- 20.40B ---- 20.40B 11.30 +2.10 9.20 1970 ---- 22.60B ---- 22.60B 12.70 +2.40 10.30 5 1975 ---- 24.90B ---- 24.90B 14.30 +2.70 11.60 1 7 1980 ---- 27.40B 12.90A 27.40B 16.00 +3.00 13.00 33 1985 ---- 30.00B 14.40A 30.00B 17.80 +3.30 14.50 2 1990 22.60 32.80B 16.10A 19.90B 19.90 +3.70 3 16.20 83 1995 ---- 35.70B 17.80A 35.70B 22.00 +4.00 18.00 2000 ---- 38.70B 19.70A 38.70B 24.40 +4.40 20.00 1 8 2005 ---- 41.90B 21.80A 41.90B 26.80 +4.70 22.10 16 2010 ---- 45.20B 24.00A 45.20B 29.50 +5.20 24.30 3 2015 ---- 48.70B 26.40A 48.70B 32.30 +5.60 26.70 2020 ---- 52.30B 29.00A 52.30B 35.20 +6.00 29.20 2025 ---- 56.00B 31.60A 56.00B 38.30 +6.40 31.90 4 2030 ---- 59.80B 34.40A 59.80B 41.50 +6.70 34.80 33 2035 ---- 63.70B 37.40A 63.70B 44.80 +7.10 37.70 2040 ---- 67.80B 40.50A 67.70B 48.30 +7.40 40.90 2045 ---- 71.90B 43.70A 71.90B 51.90 +7.80 44.10 2050 ---- 76.10B 47.10A 76.10B 55.60 +8.10 47.50 2 2055 ---- 80.40B 50.60A 80.30B 59.40 +8.40 51.00 1 16 2060 ---- 84.70B 54.20A 84.70B 63.30 +8.70 54.60 2065 ---- 89.10B 58.00A 89.10B 67.30 +9.00 58.30 2070 ---- 93.60B 61.80A 93.50B 71.40 +9.30 62.10 2075 ---- 98.10B 65.70A 98.10B 75.60 +9.60 66.00 2 2080 ---- 102.70B 69.80A 102.60B 79.80 +9.70 70.10 2085 ---- 107.30B 73.90A 107.20B 84.10 +10.00 74.10 2090 ---- 110.70B 78.10A 110.30B 88.50 +10.20 78.30 2095 ---- 115.20B 82.30A 115.10B 93.00 +10.40 82.60 2100 ---- 121.30B 86.60A 121.30B 97.50 +10.60 86.90 1 1 2105 ---- 124.80B 91.00A 124.30B 102.00 +10.70 91.30 2110 ---- 129.50B 95.50A 129.40B 106.60 +10.90 95.70 2115 ---- 134.30B 100.00A 134.20B 111.20 +11.00 100.20 2120 ---- 139.10B 104.50A 139.00B 115.90 +11.20 104.70 2125 ---- 145.30B 109.10A 145.30B 120.60 +11.30 109.30 2130 ---- 148.80B 113.70A 148.20B 125.30 +11.40 113.90 2135 ---- 153.60B ---- 153.50B 130.10 +11.50 118.60 2140 ---- 158.50B ---- 158.40B 134.90 +11.70 123.20 2145 ---- 163.90B ---- 163.90B 139.70 +11.70 128.00 2150 ---- 169.70B 132.60A 169.70B 144.50 +11.80 132.70 2155 ---- 173.70B ---- 173.50B 149.30 +11.80 137.50 2160 ---- 178.80B ---- 178.80B 154.20 +11.90 142.30 2165 ---- 183.80B ---- 183.80B 159.10 +12.00 147.10 1 1 2170 ---- 188.70B ---- 188.70B 163.90 +12.00 151.90 2175 ---- 194.30B 156.60A 194.30B 168.80 +12.00 156.80 2180 ---- 198.60B ---- 198.60B 173.70 +12.10 161.60 2185 ---- 203.30B ---- 203.20B 178.60 +12.10 166.50 2190 ---- 208.30B ---- 208.10B 183.50 +12.10 171.40 2195 ---- 213.40B ---- 213.40B 188.50 +12.20 176.30 2200 ---- 219.10B 181.00A 219.10B 193.40 +12.20 181.20 2205 ---- 223.40B ---- 223.40B 198.30 +12.20 186.10 2210 ---- 228.30B ---- 228.30B 203.30 +12.30 191.00 2215 ---- 233.10B ---- 233.00B 208.20 +12.20 196.00 2220 ---- 238.20B ---- 238.20B 213.20 +12.30 200.90 2225 ---- 244.00B 205.70A 243.90B 218.10 +12.20 205.90 2230 ---- 248.20B ---- 248.20B 223.10 +12.30 210.80 2235 ---- 252.90B ---- 252.90B 228.00 +12.20 215.80 2240 ---- 257.90B ---- 257.80B 233.00 +12.30 220.70 2245 ---- 263.10B ---- 262.50B 238.00 +12.30 225.70 2250 ---- 268.90B 230.40A 268.80B 242.90 +12.30 230.60 2255 ---- 272.80B ---- 272.40B 247.90 +12.30 235.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 9 646 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1805 ---- ---- 177.60A 177.60A 202.50 -12.30 214.80 1810 ---- ---- 172.90A 172.90A 197.50 -12.40 209.90 1815 ---- ---- 168.00A 168.00A 192.60 -12.30 204.90 1820 ---- ---- 163.10A 163.10A 187.60 -12.30 199.90 1825 ---- 195.20B 157.20A 157.20A 182.70 -12.30 195.00 1830 ---- ---- 153.30A 153.30A 177.70 -12.30 190.00 1835 ---- ---- 148.40A 148.40A 172.80 -12.30 185.10 1840 ---- ---- 143.30A 143.30A 167.90 -12.20 180.10 1845 ---- ---- 138.70A 138.70A 163.00 -12.20 175.20 1850 ---- 170.50B 132.90A 132.90A 158.00 -12.30 170.30 1855 ---- ---- 129.10A 129.10A 153.10 -12.30 165.40 1860 ---- ---- 124.30A 124.30A 148.20 -12.30 160.50 1865 ---- ---- 119.60A 119.60A 143.40 -12.20 155.60 1870 ---- ---- 114.90A 114.90A 138.50 -12.20 150.70 1875 ---- 146.00B 109.30A 109.30A 133.70 -12.20 145.90 1880 ---- ---- 105.60A 105.60A 128.90 -12.10 141.00 1885 ---- ---- 100.20A 100.20A 124.10 -12.10 136.20 1890 ---- ---- 95.70A 95.70A 119.30 -12.10 131.40 1895 ---- ---- 91.30A 91.30A 114.60 -12.00 126.60 1900 ---- 122.00B 86.90A 86.90A 109.90 -12.00 121.90 1905 ---- ---- 82.60A 82.60A 105.30 -11.90 117.20 1910 ---- ---- 78.40A 78.40A 100.70 -11.80 112.50 1915 ---- ---- 74.30A 74.30A 96.20 -11.70 107.90 1920 ---- ---- 70.30A 70.30A 91.80 -11.60 103.40 1925 ---- ---- 66.40A 66.40A 87.40 -11.50 98.90 1930 ---- ---- 62.60A 62.60A 83.10 -11.30 94.40 1935 ---- ---- 58.90A 58.90A 78.80 -11.20 90.00 1940 ---- ---- 55.30A 55.30A 74.70 -11.00 85.70 1945 ---- ---- 51.90A 51.90A 70.70 -10.80 81.50 1950 ---- ---- 48.60A 48.60A 66.70 -10.70 77.40 1955 ---- ---- 45.40A 45.40A 62.90 -10.40 73.30 1960 ---- ---- 42.30A 42.30A 59.20 -10.20 69.40 1965 ---- ---- 39.40A 39.40A 55.60 -9.90 65.50 1970 ---- ---- 36.70A 36.70A 52.20 -9.60 61.80 1975 ---- ---- 34.10A 34.10A 48.80 -9.40 58.20 1980 ---- ---- 31.60A 31.60A 45.70 -9.00 54.70 1985 ---- ---- 29.20A 29.20A 42.60 -8.70 51.30 1990 ---- ---- 27.00A 27.00A 39.70 -8.40 48.10 1995 ---- ---- 24.90A 24.90A 37.00 -8.00 45.00 2000 24.20 24.70 22.80A 22.80A 34.40 -7.60 2 42.00 2005 ---- ---- 21.00A 21.00A 31.90 -7.30 39.20 2010 29.40 29.40 19.30A 30.20B 29.60 -6.90 6 36.50 6 12 2015 ---- ---- 17.70A 17.70A 27.30 -6.70 34.00 2020 30.60 30.60 16.30A 16.30A 25.30 -6.20 5 31.50 2025 ---- ---- 14.90A 14.90A 23.30 -6.00 29.30 2030 ---- ---- 13.60A 13.60A 21.50 -5.60 27.10 2035 ---- ---- 12.50A 12.50A 19.80 -5.30 25.10 1 2040 18.50 18.50 11.40A 18.00A 18.20 -5.00 4 23.20 1 2045 ---- ---- 10.40A 10.40A 16.70 -4.70 21.40 6 2050 9.70 9.70 9.50A 15.70B 15.40 -4.30 1 19.70 7 2055 ---- ---- 8.70A 8.70A 14.10 -4.10 18.20 5 2060 12.90 12.90 8.00A 11.50A 13.00 -3.70 12 16.70 1 16 2065 ---- ---- 7.30A 7.30A 11.90 -3.50 15.40 2 2070 ---- ---- 6.70A 6.70A 10.90 -3.20 14.10 1 2075 9.20 9.20 6.10A 10.20B 10.00 -3.00 5 13.00 2080 9.20 9.50 5.60A 9.00A 9.10 -2.80 6 11.90 2085 8.50 8.50 5.20A 8.30A 8.40 -2.50 5 10.90 2090 ---- ---- 4.70A 4.70A 7.70 -2.30 10.00 2095 ---- ---- 4.30A 4.30A 7.00 -2.20 9.20 2100 6.10 6.10 4.00A 6.60B 6.50 -1.90 12 8.40 1 2 2105 ---- ---- 3.70A 3.70A 5.90 -1.80 7.70 1 1 2110 ---- ---- 3.40A 3.40A 5.50 -1.60 7.10 2115 ---- ---- 3.10A 3.10A 5.00 -1.50 6.50 1 2120 ---- ---- 2.90A 2.90A 4.60 -1.30 5.90 2125 ---- ---- 2.70A 2.70A 4.20 -1.30 5.50 2130 ---- ---- 2.50A 2.50A 3.90 -1.10 5.00 2135 ---- ---- 2.30A 2.30A 3.60 -1.00 4.60 2140 ---- ---- 2.10A 2.10A 3.30 -.90 4.20 2145 ---- ---- 2.00A 2.00A 3.10 -.80 3.90 2150 2.20 2.20 1.80A 2.80B 2.80 -.80 35 3.60 20 165 2155 ---- ---- 1.70A 1.70A 2.60 -.70 3.30 2160 ---- ---- 1.60A 1.60A 2.50 -.50 3.00 2165 ---- ---- 1.50A 1.50A 2.30 -.50 2.80 2170 ---- ---- 1.40A 1.40A 2.10 -.50 2.60 2175 ---- ---- 1.30A 1.30A 2.00 -.40 2.40 2180 ---- ---- 1.20A 1.20A 1.80 -.40 2.20 2185 ---- ---- 1.20A 1.20A 1.70 -.30 2.00 2190 ---- ---- 1.10A 1.10A 1.60 -.30 1.90 2195 ---- ---- 1.10A 1.10A 1.50 -.20 1.70 2200 ---- ---- 1.00A 1.00A 1.40 -.20 1.60 2205 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 2210 ---- ---- .90A .90A 1.30 -.10 1.40 1 1 2215 ---- ---- .90A .90A 1.20 -.10 1.30 2220 ---- ---- .80A .80A 1.10 -.10 1.20 2225 ---- ---- .80A .80A 1.00 -.10 1.10 2230 ---- ---- .70A .70A 1.00 UNCH 1.00 2235 ---- ---- .70A .70A .90 -.10 1.00 2240 ---- ---- .70A .70A .90 UNCH .90 2245 ---- ---- .70A .70A .80 UNCH .80 2250 ---- ---- .60A .60A .80 UNCH .80 2255 ---- ---- .60A .60A .70 UNCH .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 30 221 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1805 ---- .60B ---- .60B .50 +.10 .40 1810 ---- .70B ---- .70B .50 +.10 .40 1815 ---- .80B ---- .80B .60 +.10 .50 1820 ---- .90B ---- .90B .60 +.10 .50 1825 ---- 1.00B ---- 1.00B .70 +.10 2 .60 2 1830 ---- 1.10B ---- 1.10B .70 +.10 .60 1835 ---- 1.20B ---- 1.20B .80 +.10 .70 1840 ---- 1.30B ---- 1.30B .80 +.10 .70 1845 ---- 1.50B ---- 1.50B .90 +.10 .80 1850 ---- 1.60B ---- 1.60B 1.00 +.10 .90 1855 ---- 1.90B ---- 1.80B 1.10 +.10 1.00 1860 ---- 2.10B ---- 2.00B 1.20 +.10 1.10 1865 ---- 2.30B ---- 2.30B 1.30 +.10 1.20 1870 ---- 2.60B ---- 2.60B 1.50 +.20 1.30 1875 ---- 3.00B ---- 3.00B 1.60 +.20 1.40 3 1880 2.10 3.40B 2.10 3.40B 1.80 +.20 1 1.60 1885 ---- 3.80B ---- 3.80B 2.00 +.20 1.80 1890 ---- 4.30B ---- 4.20B 2.30 +.30 2.00 1895 ---- 4.80B ---- 4.80B 2.50 +.30 2.20 2 1900 ---- 5.50B ---- 5.40B 2.90 +.50 2.40 2 1905 ---- 6.20B ---- 6.20B 3.20 +.50 2.70 2 1910 ---- 6.90B ---- 6.90B 3.60 +.50 3.10 5 1915 ---- 7.80B ---- 7.80B 4.10 +.60 3.50 1920 ---- 8.80B ---- 8.70B 4.70 +.80 3.90 1 35 1925 ---- 9.80B ---- 9.80B 5.30 +.90 4.40 46 31 1930 ---- 11.00B ---- 11.00B 5.90 +1.00 4.90 1935 ---- 12.30B ---- 12.30B 6.70 +1.20 5.50 1 6 1940 ---- 13.70B ---- 13.70B 7.50 +1.30 6.20 1 1 1945 ---- 15.30B ---- 15.30B 8.50 +1.50 7.00 12 12 1950 9.90 16.90B 9.90 16.90B 9.60 +1.80 1 7.80 1 1955 16.30 18.70B 16.30 10.60A 10.70 +1.90 20 8.80 20 1960 12.20 20.70B 12.10 13.40B 12.00 +2.20 14 9.80 17 1965 ---- 22.70B ---- 22.70B 13.40 +2.50 10.90 6 6 1970 ---- 24.90B ---- 24.90B 15.00 +2.80 12.20 1975 ---- 27.40B 13.50A 27.40B 16.60 +3.00 13.60 1 1 1980 ---- 29.80B 15.00A 29.80B 18.40 +3.30 15.10 5 1985 20.60 32.40B 16.60A 19.90A 20.40 +3.70 3 16.70 1990 22.70 35.20B 18.30A 22.80B 22.50 +4.00 1 18.50 1995 ---- 38.10B 20.20A 38.00B 24.70 +4.30 20.40 5 2000 ---- 41.10B 22.20A 41.10B 27.10 +4.70 22.40 10 10 2005 ---- 44.30B 24.30A 44.30B 29.60 +5.10 24.50 2010 32.00 47.60B 26.60A 35.10B 32.20 +5.40 6 26.80 7 2015 ---- 51.00B 29.00A 51.00B 35.00 +5.70 29.30 2020 ---- 54.50B 31.50A 54.50B 37.90 +6.10 31.80 1 2025 ---- 58.10B 34.20A 58.10B 41.00 +6.50 34.50 5 2030 ---- 61.80B 37.00A 61.80B 44.10 +6.70 37.40 7 2035 ---- 65.70B 40.00A 65.70B 47.40 +7.10 40.30 1 2040 ---- 69.60B 43.10A 69.60B 50.80 +7.40 43.40 2045 ---- 73.70B 46.30A 73.70B 54.40 +7.80 46.60 2 2050 ---- 77.80B 49.60A 77.70B 58.00 +8.10 49.90 1 2055 ---- 82.00B 53.00A 82.00B 61.70 +8.30 53.40 2060 ---- 86.20B 56.50A 86.20B 65.50 +8.60 56.90 2065 ---- 90.50B 60.20A 90.50B 69.40 +8.80 60.60 2070 ---- 94.90B 64.00A 94.90B 73.40 +9.10 64.30 2075 ---- 99.40B 67.80A 99.40B 77.50 +9.40 68.10 2080 ---- 103.80B 71.70A 103.80B 81.70 +9.60 72.10 2085 ---- 108.40B 75.80A 108.30B 85.90 +9.80 76.10 2090 ---- 112.90B 79.90A 112.90B 90.20 +10.10 80.10 2095 ---- 117.60B 84.00A 117.50B 94.60 +10.30 84.30 2100 ---- 122.20B 88.30A 122.20B 99.00 +10.50 88.50 2105 ---- 125.40B 92.60A 124.60B 103.40 +10.60 92.80 2110 ---- 130.20B 96.90A 129.90B 107.90 +10.70 97.20 2115 ---- 134.90B 101.40A 134.10B 112.50 +10.90 101.60 2120 ---- 139.60B 105.80A 138.50B 117.10 +11.10 106.00 2125 ---- 145.90B 110.30A 145.90B 121.70 +11.20 110.50 2130 ---- 149.20B 114.90A 148.40B 126.40 +11.30 115.10 2135 ---- 154.00B 119.50A 153.20B 131.00 +11.40 119.60 2140 ---- 158.90B 124.10A 158.50B 135.80 +11.50 124.30 2145 ---- 163.70B ---- 162.50B 140.50 +11.60 128.90 2150 ---- 170.10B 133.40A 170.10B 145.30 +11.70 133.60 2155 ---- 173.40B ---- 172.30B 150.10 +11.80 138.30 2160 ---- 179.10B ---- 178.40B 154.90 +11.90 143.00 2165 ---- 184.00B ---- 184.00B 159.70 +11.90 147.80 2170 ---- 188.90B ---- 188.30B 164.50 +11.90 152.60 2175 ---- 194.60B 157.20A 194.60B 169.40 +12.00 157.40 2180 ---- 198.50B ---- 198.00B 174.20 +12.00 162.20 2185 ---- 203.40B ---- 203.30B 179.10 +12.10 167.00 2190 ---- 208.60B ---- 208.00B 184.00 +12.10 171.90 2195 ---- 213.30B ---- 213.10B 188.90 +12.20 176.70 2200 ---- 219.30B 181.50A 219.30B 193.80 +12.20 181.60 2205 ---- 223.20B ---- 222.70B 198.70 +12.20 186.50 2210 ---- 228.40B ---- 228.00B 203.60 +12.20 191.40 2215 ---- 233.10B ---- 233.00B 208.50 +12.20 196.30 2220 ---- 238.10B ---- 238.00B 213.50 +12.30 201.20 2225 ---- 244.10B 206.00A 244.10B 218.40 +12.30 206.10 2230 ---- 248.00B ---- 247.80B 223.30 +12.30 211.00 2235 ---- 253.00B ---- 252.90B 228.30 +12.40 215.90 2240 ---- 258.20B ---- 257.50B 233.20 +12.30 220.90 2245 ---- 262.90B ---- 262.80B 238.20 +12.40 225.80 2250 ---- 269.00B ---- 268.90B 243.10 +12.40 230.70 2255 ---- 272.90B ---- 272.80B 248.10 +12.40 235.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 78 190 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1805 ---- ---- 188.20A 188.20A 202.50 -12.40 214.90 1810 ---- ---- 183.20A 183.20A 197.60 -12.30 209.90 1815 ---- ---- 178.30A 178.30A 192.70 -12.30 205.00 1820 ---- ---- 173.40A 173.40A 187.70 -12.30 200.00 1825 ---- 195.40B 157.40A 157.40A 182.80 -12.30 195.10 1830 ---- ---- 163.60A 163.60A 177.90 -12.30 190.20 1835 ---- ---- 158.70A 158.70A 173.00 -12.30 185.30 1840 ---- ---- 153.80A 153.80A 168.10 -12.20 180.30 1845 ---- ---- 149.00A 149.00A 163.20 -12.20 175.40 1850 ---- 170.70B 133.40A 133.40A 158.30 -12.20 170.50 1855 ---- ---- 139.40A 139.40A 153.40 -12.30 165.70 1860 ---- ---- 134.60A 134.60A 148.60 -12.20 160.80 1865 ---- ---- 129.80A 129.80A 143.70 -12.20 155.90 1870 ---- ---- 125.10A 125.10A 138.90 -12.20 151.10 1875 ---- 146.40B 110.10A 110.10A 134.20 -12.10 146.30 1880 ---- ---- 105.50A 105.50A 129.40 -12.10 141.50 1885 ---- ---- 101.00A 101.00A 124.70 -12.00 136.70 1890 ---- ---- 96.60A 96.60A 120.00 -12.00 132.00 1895 ---- ---- 92.30A 92.30A 115.30 -12.00 127.30 1900 ---- ---- 88.00A 88.00A 110.70 -11.90 122.60 1905 ---- ---- 83.80A 83.80A 106.20 -11.80 118.00 1910 ---- ---- 79.70A 79.70A 101.70 -11.70 113.40 1915 ---- ---- 75.70A 75.70A 97.20 -11.60 108.80 1920 ---- ---- 71.70A 71.70A 92.90 -11.40 104.30 1925 ---- ---- 67.90A 67.90A 88.60 -11.30 99.90 1930 ---- ---- 64.20A 64.20A 84.30 -11.30 95.60 1935 ---- ---- 60.60A 60.60A 80.20 -11.10 91.30 1940 ---- ---- 57.10A 57.10A 76.20 -10.80 87.00 1945 ---- ---- 53.80A 53.80A 72.20 -10.70 82.90 1950 ---- ---- 50.50A 50.50A 68.40 -10.50 78.90 1955 ---- ---- 47.40A 47.40A 64.70 -10.20 74.90 1960 ---- ---- 44.50A 44.50A 61.00 -10.00 71.00 1965 ---- ---- 41.60A 41.60A 57.60 -9.70 67.30 1970 ---- ---- 38.90A 38.90A 54.20 -9.50 63.70 1975 ---- ---- 36.30A 36.30A 51.00 -9.10 60.10 1980 ---- ---- 33.80A 33.80A 47.90 -8.80 56.70 1985 ---- ---- 31.50A 31.50A 44.90 -8.50 53.40 1990 ---- ---- 29.30A 29.30A 42.00 -8.30 50.30 1995 ---- ---- 27.20A 27.20A 39.30 -7.90 47.20 2000 ---- ---- 25.20A 25.20A 36.70 -7.60 44.30 2005 ---- ---- 23.30A 23.30A 34.30 -7.20 41.50 2010 31.50 31.50 21.60A 29.20A 32.00 -6.80 6 38.80 2015 ---- ---- 19.90A 19.90A 29.80 -6.50 36.30 2020 ---- ---- 18.40A 18.40A 27.70 -6.20 33.90 2025 ---- ---- 16.90A 16.90A 25.70 -5.90 31.60 2030 ---- ---- 15.60A 15.60A 23.90 -5.60 29.50 2035 25.80 27.00B 14.40A 26.20B 22.10 -5.30 2 27.40 4 1 2040 24.10 24.10 13.20A 24.30B 20.50 -5.00 1 25.50 1 1 2045 ---- ---- 12.20A 12.20A 19.00 -4.70 23.70 2050 ---- ---- 11.20A 11.20A 17.60 -4.40 22.00 2055 ---- ---- 10.30A 10.30A 16.30 -4.10 4 20.40 2060 14.50 14.50 9.50A 13.60A 15.10 -3.80 12 18.90 2065 ---- ---- 8.80A 8.80A 13.90 -3.60 17.50 2070 ---- ---- 8.10A 8.10A 12.90 -3.30 16.20 2075 12.10 12.10 7.40A 11.80A 11.90 -3.10 7 15.00 2080 ---- ---- 6.90A 6.90A 11.00 -2.90 2 13.90 2085 ---- ---- 6.30A 6.30A 10.20 -2.70 4 12.90 1 1 2090 ---- ---- 5.80A 5.80A 9.40 -2.50 11.90 2095 ---- ---- 5.40A 5.40A 8.70 -2.30 11.00 2100 5.90 7.40 5.00A 7.20A 8.00 -2.20 2 10.20 1 1 2105 ---- ---- 4.60A 4.60A 7.40 -2.00 9.40 2110 ---- ---- 4.30A 4.30A 6.80 -1.90 8.70 2115 ---- ---- 3.90A 3.90A 6.30 -1.70 8.00 2120 ---- ---- 3.70A 3.70A 5.80 -1.60 7.40 2125 ---- ---- 3.40A 3.40A 5.40 -1.40 6.80 1 1 2130 ---- ---- 3.20A 3.20A 5.00 -1.30 6.30 2135 ---- ---- 2.90A 2.90A 4.60 -1.20 5.80 2140 ---- ---- 2.70A 2.70A 4.30 -1.10 5.40 2145 ---- ---- 2.60A 2.60A 4.00 -1.00 5.00 2150 ---- ---- 2.40A 2.40A 3.70 -.90 4.60 2155 ---- ---- 2.20A 2.20A 3.40 -.90 4.30 2160 ---- ---- 2.10A 2.10A 3.20 -.70 3.90 2165 ---- ---- 1.90A 1.90A 3.00 -.70 3.70 2170 ---- ---- 1.80A 1.80A 2.80 -.60 3.40 2175 ---- ---- 1.70A 1.70A 2.60 -.60 3.20 2180 ---- ---- 1.60A 1.60A 2.40 -.50 2.90 2185 ---- ---- 1.50A 1.50A 2.20 -.50 2.70 2190 ---- ---- 1.40A 1.40A 2.10 -.40 2.50 2195 ---- ---- 1.40A 1.40A 2.00 -.40 2.40 2200 ---- ---- 1.30A 1.30A 1.80 -.40 2.20 2205 ---- ---- 1.20A 1.20A 1.70 -.30 2.00 2210 ---- ---- ---- 1.20A 1.60 ---- ---- 2215 ---- ---- ---- 1.10A 1.50 ---- ---- 2220 ---- ---- ---- 1.10A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 8 5 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1805 ---- .90B ---- .90B .60 +.10 .50 1810 ---- .90B ---- .90B .60 UNCH .60 1815 ---- 1.00B ---- 1.00B .70 +.10 .60 1820 ---- 1.20B ---- 1.20B .80 +.10 .70 1825 ---- 1.30B ---- 1.30B .80 UNCH .80 1830 ---- 1.40B ---- 1.40B .90 +.10 .80 1835 ---- 1.60B ---- 1.60B 1.00 +.10 .90 1840 ---- 1.70B ---- 1.70B 1.10 +.10 1.00 1845 ---- 1.90B ---- 1.90B 1.20 +.10 1.10 1850 ---- 2.20B ---- 2.20B 1.30 +.10 1.20 1855 ---- 2.40B ---- 2.40B 1.50 +.20 1.30 1860 ---- 2.70B ---- 2.70B 1.60 +.10 1.50 1865 ---- 3.00B ---- 3.00B 1.80 +.20 1.60 1870 ---- 3.40B ---- 3.40B 2.00 +.20 1.80 1875 ---- 3.80B ---- 3.80B 2.20 +.30 1.90 1 1 1880 ---- 4.20B ---- 4.20B 2.40 +.30 2.10 1885 ---- 4.70B ---- 4.70B 2.70 +.40 2.30 1890 ---- 5.30B ---- 5.30B 3.00 +.40 1 2.60 1895 ---- 5.90B ---- 5.80B 3.30 +.40 2.90 1900 ---- 6.60B ---- 6.60B 3.70 +.50 1 3.20 1905 ---- 7.40B ---- 7.40B 4.10 +.50 3.60 1910 ---- 8.30B ---- 8.20B 4.60 +.60 4.00 1915 ---- 9.20B ---- 9.20B 5.20 +.80 4.40 1920 ---- 10.30B ---- 10.20B 5.80 +.90 4.90 1925 7.20 11.40B 6.60 7.10B 6.50 +1.00 137 5.50 1930 ---- 12.70B ---- 12.60B 7.30 +1.20 6.10 1935 ---- 14.10B ---- 13.90B 8.10 +1.30 6.80 1940 ---- 15.50B ---- 15.40B 9.10 +1.50 7.60 1945 ---- 17.10B ---- 17.10B 10.10 +1.70 8.40 1950 11.40 18.90B 11.40 12.40B 11.20 +1.80 12 9.40 1955 ---- 20.70B ---- 20.70B 12.50 +2.10 2 10.40 1960 ---- 22.70B ---- 22.70B 13.90 +2.40 2 11.50 1965 ---- 24.90B 12.70A 24.90B 15.40 +2.60 12.80 1970 ---- 27.10B ---- 27.10B 17.00 +2.90 14.10 1975 ---- 29.50B 15.50A 29.50B 18.70 +3.10 4 15.60 1980 ---- 32.00B ---- 32.00B 20.60 +3.50 17.10 1985 26.60 34.70B 23.90 24.70B 22.60 +3.80 3 18.80 1990 ---- 37.50B 20.50A 37.50B 24.80 +4.20 20.60 1995 ---- 40.40B 22.40A 40.40B 27.10 +4.50 2 22.60 2000 34.10 43.40B 24.50A 28.90A 29.50 +4.80 1 24.70 2005 ---- 46.50B 26.60A 46.50B 32.00 +5.20 26.80 2010 34.90 49.80B 29.00A 34.00A 34.70 +5.50 6 29.20 2015 ---- 53.10B 31.40A 53.10B 37.40 +5.80 31.60 2020 ---- 56.60B 34.00A 56.60B 40.30 +6.10 4 34.20 2025 ---- 60.20B 36.70A 60.20B 43.40 +6.50 36.90 2030 ---- 63.80B 39.50A 63.80B 46.50 +6.80 39.70 2035 ---- 67.60B 42.40A 67.60B 49.80 +7.10 2 42.70 2040 ---- 71.50B 45.50A 71.50B 53.10 +7.40 45.70 2045 ---- 75.40B 48.60A 75.40B 56.60 +7.70 48.90 2050 ---- 79.50B 51.90A 79.40B 60.20 +8.00 52.20 2055 ---- 83.60B 55.30A 83.60B 63.90 +8.30 55.60 2060 ---- 87.80B 58.80A 87.70B 67.60 +8.50 59.10 2065 ---- 92.00B 62.40A 92.00B 71.50 +8.80 62.70 2070 ---- 96.30B 66.10A 96.30B 75.40 +9.00 66.40 2075 ---- 100.70B 69.80A 100.70B 79.40 +9.20 70.20 2080 ---- 105.10B 73.70A 105.10B 83.50 +9.50 74.00 2085 ---- 109.60B 77.70A 109.50B 87.70 +9.70 78.00 2090 ---- 114.10B 81.70A 114.00B 91.90 +9.90 82.00 2095 ---- 118.60B 85.80A 118.60B 96.20 +10.10 86.10 2100 ---- 123.20B 89.90A 123.20B 100.50 +10.30 90.20 2105 ---- 127.80B 94.20A 127.80B 104.80 +10.40 94.40 2110 ---- 130.20B 98.50A 130.20B 109.30 +10.60 98.70 2115 ---- 131.10B 102.80A 131.10B 113.70 +10.70 103.00 2120 ---- 131.70B 107.20A 131.70B 118.20 +10.80 107.40 2125 ---- 146.60B 111.60A 146.60B 122.80 +11.00 111.80 2130 ---- 140.50B 116.10A 139.50B 127.40 +11.10 116.30 2135 ---- 145.20B 120.60A 143.90B 132.00 +11.20 120.80 2140 ---- 150.00B 125.20A 148.30B 136.60 +11.30 125.30 2145 ---- 154.80B 129.80A 153.10B 141.30 +11.40 129.90 2150 ---- 170.60B 134.40A 170.60B 146.00 +11.40 134.60 2155 ---- 164.40B ---- 163.50B 150.70 +11.50 139.20 2160 ---- 169.20B ---- 168.00B 155.50 +11.60 143.90 2165 ---- 174.00B ---- 172.70B 160.30 +11.70 148.60 2170 ---- 178.90B ---- 177.70B 165.10 +11.80 153.30 2175 ---- 195.00B 158.00A 194.90B 169.90 +11.80 158.10 2180 ---- 188.60B ---- 186.90B 174.70 +11.90 162.80 2185 ---- 193.50B ---- 192.10B 179.50 +11.90 167.60 2190 ---- 198.40B ---- 197.50B 184.40 +12.00 172.40 2195 ---- 203.30B ---- 201.60B 189.20 +12.00 177.20 2200 ---- 219.60B 182.00A 219.50B 194.10 +12.00 182.10 2205 ---- 213.20B ---- 211.30B 199.00 +12.10 186.90 2210 ---- ---- ---- 204.40A 203.90 ---- ---- 2215 ---- ---- ---- 209.40A 208.80 ---- ---- 2220 ---- ---- ---- 214.30A 213.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 1 1 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- ---- 216.90A 216.90A 242.30 -12.50 254.80 1770 ---- ---- 211.90A 211.90A 237.30 -12.50 249.80 1775 ---- ---- 206.90A 206.90A 232.30 -12.50 244.80 1780 ---- ---- 201.90A 201.90A 227.30 -12.50 239.80 1785 ---- ---- 196.90A 196.90A 222.30 -12.50 234.80 1790 ---- ---- 191.90A 191.90A 217.30 -12.50 229.80 1795 ---- ---- 186.90A 186.90A 212.30 -12.50 224.80 1800 ---- ---- 181.90A 181.90A 207.30 -12.50 219.80 1 1805 ---- ---- 176.90A 176.90A 202.30 -12.50 214.80 1810 ---- ---- 171.90A 171.90A 197.30 -12.50 209.80 1815 ---- ---- 166.90A 166.90A 192.30 -12.50 204.80 1820 ---- ---- 161.90A 161.90A 187.30 -12.50 199.80 1825 ---- ---- 156.90A 156.90A 182.30 -12.50 194.80 1830 ---- ---- 151.90A 151.90A 177.30 -12.50 189.80 1835 ---- ---- 146.90A 146.90A 172.30 -12.50 184.80 1840 ---- ---- 141.90A 141.90A 167.30 -12.50 179.80 1845 ---- ---- 136.90A 136.90A 162.30 -12.50 174.80 1850 ---- ---- 131.20A 131.20A 157.30 -12.50 169.80 1855 ---- ---- 126.90A 126.90A 152.30 -12.50 164.80 1860 ---- ---- 121.90A 121.90A 147.30 -12.50 159.80 1865 ---- ---- 116.90A 116.90A 142.30 -12.50 154.80 1870 ---- ---- 111.20A 111.20A 137.30 -12.50 149.80 1875 ---- ---- 106.20A 106.20A 132.30 -12.50 144.80 1880 ---- ---- 101.30A 101.30A 127.30 -12.50 139.80 1885 ---- ---- 96.30A 96.30A 122.30 -12.50 134.80 1890 ---- ---- 91.30A 91.30A 117.30 -12.50 129.80 1895 ---- ---- 86.30A 86.30A 112.30 -12.50 124.80 1900 ---- 120.00B 81.30A 81.30A 107.30 -12.50 119.80 1905 ---- 115.00B 76.30A 76.30A 102.30 -12.50 114.80 1910 ---- 110.00B 71.30A 71.30A 97.30 -12.50 109.80 1915 ---- 105.00B 66.30A 66.30A 92.30 -12.50 104.80 1920 ---- 100.00B 61.30A 61.30A 87.30 -12.50 99.80 1925 ---- 95.00B 56.30A 56.30A 82.30 -12.50 94.80 1930 ---- 90.00B 51.30A 51.30A 77.30 -12.50 89.80 1935 ---- 85.00B 46.40A 46.40A 72.30 -12.50 84.80 1940 ---- 80.00B 41.40A 41.40A 67.30 -12.50 79.80 1945 ---- 75.00B 36.50A 36.50A 62.30 -12.50 74.80 1 1950 ---- 70.00B 31.60A 31.60A 57.30 -12.50 69.80 2 1955 ---- 65.00B 26.80A 26.80A 52.30 -12.50 64.80 1 1960 ---- 60.00B 22.10A 22.10A 47.30 -12.50 59.80 2 1965 ---- 55.10B 17.60A 17.60A 42.30 -12.50 54.80 11 1970 ---- 50.10B 13.40A 13.40A 37.30 -12.60 2 49.90 2 1975 12.30 45.10B 9.80A 15.70A 32.30 -12.60 15 44.90 10 1980 8.40 40.20B 6.70A 28.20B 27.30 -12.70 9 40.00 1 1985 5.50 14.00 4.10 23.80B 22.30 -12.90 43 35.20 13 1990 6.30 30.40B 2.80 18.80B 17.30 -13.00 452 30.30 13 1995 5.80 13.50 1.60 6.80A 12.30 -13.40 133 25.70 5 21 2000 13.70 13.70 1.10A 8.80B 7.30 -13.90 148 21.20 8 11 2005 6.80 7.10 .60 1.70A 2.30 -14.70 137 17.00 34 21 2010 11.70 12.70B .10 .10 .00 -13.20 156 13.20 19 17 2015 8.40 9.20B .10 .10 .00 -9.90 90 9.90 191 34 2020 5.70 6.70B .10 .10 .00 -7.20 125 7.20 270 183 2025 .30 .30 .10 .10 .00 -5.10 33 5.10 113 138 2030 1.00 1.00 .10 .10 .00 -3.50 15 3.50 228 102 2035 1.30 1.30 .10 .10 .00 -2.40 20 2.40 44 123 2040 .50 .50 .10 .10 .00 -1.60 12 1.60 82 378 2045 .60 .60 .10 .10 .00 -1.10 4 1.10 25 74 2050 .20 .20 .10A .10A .00 -.70 7 .70 245 661 2055 ---- ---- .10A .10A .00 -.50 15 .50 36 121 2060 ---- ---- .10A .10A .00 -.30 .30 140 169 2065 ---- ---- .10A .10A .00 -.20 1 .20 4 353 2070 ---- ---- ---- ---- .00 -.10 .10 3 100 2075 ---- ---- ---- ---- .00 -.10 .10 2 4 2080 ---- ---- ---- ---- .00 -.10 .10 3 6 2085 ---- ---- ---- ---- .00 -.10 .10 1 35 2090 ---- ---- ---- ---- .00 -.10 .10 11 2095 ---- ---- ---- ---- .00 -.10 .10 3 2100 ---- ---- ---- ---- .00 -.10 .10 16 2105 ---- ---- ---- ---- .00 -.10 .10 4 2110 ---- ---- ---- ---- .00 -.10 .10 2 2115 ---- ---- ---- ---- .00 -.10 .10 3 2120 ---- ---- ---- ---- .00 -.10 .10 11 2125 ---- ---- ---- ---- .00 -.10 .10 16 2130 ---- ---- ---- ---- .00 -.10 .10 5 2135 ---- ---- ---- ---- .00 -.10 .10 6 2140 ---- ---- ---- ---- .00 -.10 .10 1 2145 ---- ---- ---- ---- .00 -.10 .10 3 2150 ---- ---- ---- ---- .00 -.10 .10 6 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 .10 .10 .10 .10 .00 -.10 1 .10 1 11 2165 ---- ---- ---- ---- .00 -.10 .10 3 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 3 2180 ---- ---- ---- ---- .00 -.10 .10 1 2185 ---- ---- ---- ---- .00 -.10 .10 10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 8 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 4 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 20 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1418 1455 2755 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 20 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 2 1850 ---- ---- ---- ---- .00 -.10 .10 3 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 4 1880 ---- ---- ---- ---- .00 -.10 .10 8 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 2 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 50 55 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 1 1920 ---- ---- ---- ---- .00 -.10 .10 70 1925 ---- ---- ---- ---- .00 -.10 .10 37 1930 .10 .10 .10 .10 .00 -.10 2 .10 9 1935 .10 .10 .10 .10 .00 -.10 1 .10 8 1940 .10 .10 .10 .10 .00 -.10 2 .10 14 1945 .10 .10 .10 .10 .00 -.10 1 .10 1 9 1950 .20 .40 .20 .10A .00 -.10 11 .10 26 360 1955 .20 .40B .10 .10 .00 -.10 3 .10 2 34 1960 .20 .70B .10A .10A .00 -.10 13 .10 11 1007 1965 .50 1.20 .10A .10A .00 -.20 36 .20 1 56 1970 1.20 1.90 .10 .10 .00 -.20 40 .20 52 34 1975 .50 3.20B .10 .10 .00 -.30 46 .30 25 517 1980 .30 5.40 .10 .10 .00 -.30 188 .30 30 395 1985 .60 7.80B .10 .10A .00 -.50 96 .50 36 62 1990 .70 11.20B .10 .10 .00 -.60 100 .60 36 46 1995 3.50 15.20B .10 .10 .00 -1.00 178 1.00 61 56 2000 2.00 19.60B .10 .10 .00 -1.50 191 1.50 178 74 2005 5.30 24.20B .10 .10 .00 -2.30 185 2.30 43 30 2010 3.80 29.00B 2.10A 3.60B 2.70 -.80 125 3.50 262 93 2015 4.90 33.90B 4.70A 8.40B 7.70 +2.50 18 5.20 185 58 2020 7.80 38.90B 6.90A 12.00A 12.70 +5.20 58 7.50 47 73 2025 11.00 43.80B 9.70A 16.30A 17.70 +7.30 7 10.40 41 25 2030 43.70 48.80B 13.20A 21.80A 22.70 +8.90 5 13.80 20 96 2035 ---- 53.80B 17.10A 53.80B 27.70 +10.00 3 17.70 9 2040 ---- 58.80B 21.40A 58.80B 32.70 +10.80 6 21.90 4 43 2045 ---- 63.80B 25.90A 63.80B 37.70 +11.30 26.40 2 7 2050 34.70 68.80B 30.60A 68.80B 42.70 +11.70 30 31.00 59 2055 47.00 73.80B 35.40A 48.00B 47.70 +11.90 3 35.80 1 3 2060 ---- 78.80B 40.30A 78.80B 52.70 +12.10 40.60 3 2065 ---- 83.10B 45.20A 83.10B 57.70 +12.20 45.50 1 2070 ---- 88.10B 50.10A 88.10B 62.70 +12.30 50.40 1 1 2075 ---- 93.80B 55.10A 93.70B 67.70 +12.30 55.40 2080 ---- 98.10B 60.10A 98.10B 72.70 +12.30 60.40 2085 ---- 103.10B 65.10A 103.10B 77.70 +12.30 65.40 2090 ---- 108.10B 70.10A 108.10B 82.70 +12.30 70.40 2095 ---- 113.10B 75.10A 113.10B 87.70 +12.30 75.40 2100 ---- 118.10B 80.00A 118.10B 92.70 +12.30 80.40 2105 ---- 123.10B 85.00A 123.10B 97.70 +12.30 85.40 2110 ---- 128.10B ---- 128.00B 102.70 +12.30 90.40 2115 ---- 133.10B ---- 133.10B 107.70 +12.30 95.40 2120 ---- 138.10B ---- 138.00B 112.70 +12.30 100.40 2125 ---- 143.10B ---- 143.10B 117.70 +12.30 105.40 2130 ---- 148.10B ---- 148.00B 122.70 +12.30 110.40 2135 ---- 153.10B ---- 153.10B 127.70 +12.30 115.40 2140 ---- 158.10B ---- 158.10B 132.70 +12.30 120.40 2145 ---- 163.10B ---- 163.10B 137.70 +12.30 125.40 2150 ---- 168.10B ---- 168.10B 142.70 +12.30 130.40 2155 ---- 173.10B ---- 173.10B 147.70 +12.30 135.40 2160 ---- 178.10B ---- 178.10B 152.70 +12.30 140.40 2165 ---- 183.10B ---- 183.10B 157.70 +12.30 145.40 2170 ---- 188.10B ---- 188.10B 162.70 +12.30 150.40 2175 ---- 193.10B ---- 193.10B 167.70 +12.30 155.40 2180 ---- 198.10B ---- 198.10B 172.70 +12.30 160.40 2185 ---- 203.10B ---- 203.10B 177.70 +12.30 165.40 2190 ---- 208.10B ---- 208.10B 182.70 +12.30 170.40 2195 ---- 213.10B ---- 213.10B 187.70 +12.30 175.40 2200 ---- 218.10B ---- 218.10B 192.70 +12.30 180.40 2205 ---- 223.10B ---- 223.10B 197.70 +12.30 185.40 2210 ---- 228.10B ---- 228.10B 202.70 +12.30 190.40 2215 ---- 233.10B ---- 233.10B 207.70 +12.30 195.40 2220 ---- 238.10B ---- 238.10B 212.70 +12.30 200.40 2225 ---- 243.10B ---- 243.10B 217.70 +12.30 205.40 2230 ---- 248.10B ---- 248.10B 222.70 +12.30 210.40 2235 ---- 253.10B ---- 253.10B 227.70 +12.30 215.40 2240 ---- 258.10B ---- 258.10B 232.70 +12.30 220.40 2245 ---- 263.10B ---- 263.10B 237.70 +12.30 225.40 2250 ---- 268.10B ---- 268.10B 242.70 +12.30 230.40 2255 ---- 273.10B ---- 273.10B 247.70 +12.30 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1348 1115 3387 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- ---- 211.30A 211.30A 237.30 -12.40 249.70 1775 ---- 245.00B 206.30A 206.30A 232.30 -12.40 244.70 1780 ---- ---- 201.30A 201.30A 227.30 -12.40 239.70 1785 ---- ---- 196.30A 196.30A 222.30 -12.40 234.70 1790 ---- ---- 191.30A 191.30A 217.30 -12.40 229.70 1795 ---- 225.00B 186.30A 186.30A 212.30 -12.40 224.70 1800 ---- 220.00B 181.30A 181.30A 207.30 -12.40 219.70 1805 ---- 215.00B 176.30A 176.30A 202.30 -12.40 214.70 1810 ---- 210.00B 171.30A 171.30A 197.30 -12.40 209.70 1815 ---- 205.00B 166.30A 166.30A 192.30 -12.40 204.70 1820 ---- 200.00B 161.30A 161.30A 187.30 -12.40 199.70 1825 ---- 195.00B 156.30A 156.30A 182.30 -12.40 194.70 1830 ---- 190.00B 151.30A 151.30A 177.30 -12.40 189.70 1835 ---- 185.00B 146.30A 146.30A 172.30 -12.40 184.70 1840 ---- 180.00B 141.40A 141.40A 167.30 -12.40 179.70 1845 ---- 175.00B 136.40A 136.40A 162.30 -12.40 174.70 1850 ---- 170.00B 131.40A 131.40A 157.30 -12.40 169.70 1855 ---- 165.00B 126.40A 126.40A 152.40 -12.30 164.70 1860 ---- 160.00B 121.40A 121.40A 147.40 -12.30 159.70 1865 ---- 155.00B 116.40A 116.40A 142.40 -12.30 154.70 1870 ---- 150.10B 111.50A 111.50A 137.40 -12.30 149.70 1875 ---- 145.10B 106.50A 106.50A 132.40 -12.30 144.70 1880 ---- 140.10B 101.50A 101.50A 127.40 -12.30 139.70 1885 ---- 135.10B 96.60A 96.60A 122.40 -12.30 134.70 1890 ---- 130.10B 91.60A 91.60A 117.40 -12.40 129.80 1895 ---- 125.10B 86.70A 86.70A 112.40 -12.40 124.80 1900 ---- 120.10B 81.80A 81.80A 107.40 -12.40 119.80 1905 ---- 115.10B 76.90A 76.90A 102.40 -12.40 114.80 1910 ---- 110.10B 72.00A 72.00A 97.50 -12.40 109.90 1915 ---- 105.20B 67.20A 67.20A 92.50 -12.40 104.90 1920 ---- 100.20B 62.40A 62.40A 87.50 -12.40 99.90 1 1925 ---- 95.20B 57.70A 57.70A 82.50 -12.50 95.00 1930 ---- 90.30B 53.00A 53.00A 77.60 -12.40 90.00 1935 ---- 85.30B 48.50A 48.50A 72.70 -12.40 85.10 1940 ---- 80.40B 44.00A 44.00A 67.80 -12.40 80.20 1945 ---- 75.50B 39.70A 39.70A 62.90 -12.40 75.30 1950 ---- 70.60B 35.50A 35.50A 58.10 -12.30 70.40 1955 ---- 65.70B 31.50A 31.50A 53.30 -12.20 65.50 1960 ---- 60.90B 27.70A 27.70A 48.60 -12.10 60.70 3 1965 ---- 56.20B 24.10A 24.10A 44.00 -12.00 56.00 1970 38.60 51.50B 20.80A 40.80B 39.50 -11.90 1 51.40 1975 ---- 46.90B 17.70A 17.70A 35.20 -11.60 46.80 1980 15.90 42.50B 15.00A 32.20B 31.00 -11.40 2 42.40 2 1985 ---- ---- 12.60A 12.60A 27.00 -11.10 38.10 1990 11.30 14.20 10.40A 24.30B 23.30 -10.70 7 34.00 1995 ---- ---- 8.60A 8.60A 19.80 -10.30 30.10 8 2000 12.10 16.00 7.10A 17.40B 16.70 -9.60 25 26.30 4 13 2005 11.30 11.30 5.80A 14.80B 14.00 -8.80 1 22.80 6 2010 10.80 11.90 4.70A 12.10B 11.60 -8.10 16 19.70 1 12 2015 5.50 5.50 3.80A 3.80A 9.50 -7.40 16 16.90 1 2 2020 5.80 8.00 3.10A 7.90B 7.60 -6.70 22 14.30 2 14 2025 5.70 5.70 2.50A 2.50A 6.10 -6.00 13 12.10 9 10 2030 ---- ---- 2.00A 2.00A 4.90 -5.30 2 10.20 56 52 2035 1.50 4.20 1.40 3.90A 3.90 -4.60 25 8.50 21 2040 1.70 3.30 1.40A 3.10A 3.10 -3.90 4 7.00 2 9 2045 1.90 1.90 1.10A 1.10A 2.50 -3.30 2 5.80 4 5 2050 4.10 4.10 .80 1.90 2.00 -2.70 63 4.70 3 21 2055 3.40 3.40 .80A 1.70B 1.60 -2.30 37 3.90 45 29 2060 1.90 1.90 .60A .60A 1.30 -1.90 1 3.20 5 10 2065 ---- ---- .50A .50A 1.10 -1.50 2.60 20 21 2070 1.80 1.80 .50A .70 .90 -1.20 3 2.10 300 302 2075 1.40 1.50 .40 .70B .70 -1.10 10 1.80 25 2080 .40 .40 .40 .50B .60 -.80 2 1.40 2 6 2085 ---- ---- .30A .30A .50 -.70 1.20 3 2090 ---- ---- .30A .30A .40 -.60 1.00 2 4 2095 ---- ---- .30A .30A .30 -.50 .80 1 2100 ---- ---- .20A .20A .20 -.50 .70 18 2105 ---- ---- .20A .20A .20 -.30 .50 11 2110 ---- ---- .20A .20A .20 -.20 .40 11 2115 ---- ---- .20A .20A .10 -.30 .40 6 2120 ---- ---- .20A .20A .10 -.20 .30 10 17 2125 ---- ---- ---- ---- .10 -.10 .20 10 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 9 2150 ---- ---- ---- ---- .10 UNCH .10 6 2155 ---- ---- ---- ---- .10 UNCH .10 9 2160 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 2 46 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 252 468 727 G4M APR23 Gold Weekly Monday Option - Week 4 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 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 3 .10 2 1855 ---- ---- ---- ---- .10 UNCH .10 45 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- .20B ---- .20B .10 UNCH .10 1870 ---- .20B ---- .20B .10 UNCH .10 3 1875 ---- .20B ---- .20B .10 UNCH .10 10 1880 ---- .20B ---- .20B .10 UNCH .10 2 1885 ---- .30B ---- .30B .10 UNCH .10 2 1890 ---- .30B ---- .30B .10 UNCH .10 17 1895 ---- .40B ---- .40B .20 UNCH .20 1900 ---- .40B ---- .40B .20 UNCH .20 37 1905 ---- .50B ---- .50B .20 UNCH .20 10 1910 ---- .70B ---- .70B .20 UNCH .20 16 1915 ---- .80B ---- .80B .20 -.10 .30 7 1920 .30 1.10B .30 .30 .20 -.10 1 .30 3 1925 ---- 1.30B ---- 1.30B .30 UNCH .30 5 1930 ---- 1.70B ---- 1.70B .30 -.10 .40 2 1935 .40 2.10B .40 .40 .40 UNCH 1 .40 1940 2.10 2.70B 2.10 2.70B .50 UNCH 1 .50 2 16 1945 ---- 3.30B ---- 3.30B .60 UNCH .60 13 1950 1.50 4.10 1.10 .90A .80 +.10 21 .70 21 23 1955 ---- 5.10B ---- 5.10B 1.00 +.10 .90 9 1960 1.70 6.30B 1.70 1.90B 1.40 +.30 1 1.10 12 1965 ---- 7.70B ---- 7.70B 1.70 +.30 1 1.40 2 1 1970 6.70 9.30B 2.80 2.20A 2.30 +.60 230 1.70 4 1975 3.90 11.20B 3.00 2.80A 2.90 +.70 12 2.20 18 1980 5.70 13.40B 5.40 13.40B 3.70 +1.00 22 2.70 269 204 1985 ---- 15.90B ---- 15.90B 4.70 +1.20 1 3.50 1 21 1990 10.40 18.80B 7.90 5.70A 6.00 +1.70 16 4.30 31 34 1995 6.00 22.00B 5.30A 22.00B 7.60 +2.20 6 5.40 7 12 2000 15.40 25.50B 8.80 9.70B 9.50 +2.90 8 6.60 9 63 2005 12.50 29.20B 8.10A 14.70B 11.70 +3.50 2 8.20 1 2010 ---- 33.10B 9.90A 33.10B 14.30 +4.30 28 10.00 17 19 2015 ---- 37.30B 12.00A 37.30B 17.20 +5.00 2 12.20 17 2020 32.20 41.60B 14.40A 41.60B 20.30 +5.70 1 14.60 6 6 2025 ---- 46.00B 17.10A 46.00B 23.80 +6.40 17.40 2 8 2030 ---- 50.60B 20.10A 50.50B 27.60 +7.10 20.50 2 2 2035 ---- 55.20B 23.40A 55.20B 31.60 +7.80 23.80 6 2040 ---- 59.90B 27.00A 59.90B 35.80 +8.50 27.30 1 2045 ---- 64.70B 30.80A 64.60B 40.20 +9.10 31.10 2050 ---- 69.50B 34.80A 69.50B 44.70 +9.70 35.00 2 2055 ---- 74.30B 39.00A 74.30B 49.30 +10.10 39.20 1 2060 ---- 79.20B 43.30A 79.20B 54.00 +10.50 43.50 10 2065 ---- 84.10B 47.70A 84.10B 58.70 +10.80 47.90 2070 ---- 89.10B 52.20A 89.00B 63.50 +11.10 52.40 2075 ---- 94.00B 56.80A 94.00B 68.40 +11.40 57.00 2080 ---- 99.00B 61.50A 98.90B 73.20 +11.50 61.70 2085 ---- 103.90B 66.20A 103.90B 78.10 +11.70 66.40 2090 ---- 108.90B 71.00A 108.90B 83.00 +11.80 71.20 2095 ---- 113.90B 75.80A 113.80B 88.00 +11.90 76.10 2100 ---- 118.90B 80.70A 118.80B 92.90 +12.00 80.90 2105 ---- 123.90B 85.60A 123.80B 97.90 +12.10 85.80 2110 ---- 128.80B 90.50A 128.80B 102.80 +12.10 90.70 2115 ---- 133.80B 95.40A 133.80B 107.80 +12.20 95.60 2120 ---- 138.80B 100.30A 138.80B 112.80 +12.30 100.50 2125 ---- 143.80B 105.30A 143.80B 117.80 +12.30 105.50 2130 ---- 148.80B 110.20A 148.80B 122.80 +12.30 110.50 2135 ---- 153.80B 115.20A 153.80B 127.80 +12.40 115.40 2140 ---- 158.80B 120.20A 158.80B 132.80 +12.40 120.40 2145 ---- 163.80B 125.10A 163.80B 137.80 +12.40 125.40 2150 ---- 168.80B 130.10A 168.80B 142.80 +12.50 130.30 2155 ---- 173.80B 135.10A 173.80B 147.80 +12.50 135.30 2160 ---- 178.40B 140.10A 178.40B 152.80 +12.50 140.30 2165 ---- 182.80B 145.10A 182.40B 157.70 +12.40 145.30 2170 ---- 187.80B 150.10A 187.40B 162.70 +12.40 150.30 2175 ---- 193.80B 155.10A 193.70B 167.70 +12.40 155.30 2180 ---- 198.00B 160.10A 197.70B 172.70 +12.40 160.30 2185 ---- 203.00B 165.10A 202.70B 177.70 +12.40 165.30 2190 ---- 208.00B 170.00A 207.60B 182.70 +12.40 170.30 2195 ---- 213.00B 175.00A 212.50B 187.70 +12.40 175.30 2200 ---- 218.10B 180.00A 218.10B 192.70 +12.40 180.30 2205 ---- 222.90B ---- 222.50B 197.70 +12.40 185.30 2210 ---- 227.80B ---- 227.80B 202.70 +12.40 190.30 2215 ---- 232.90B ---- 232.30B 207.70 +12.40 195.30 2220 ---- 237.90B ---- 237.60B 212.70 +12.40 200.30 2225 ---- 242.90B ---- 242.30B 217.70 +12.40 205.30 2230 ---- 247.90B ---- 247.60B 222.70 +12.40 210.30 2235 ---- 252.90B ---- 252.30B 227.70 +12.40 215.30 2240 ---- 257.90B ---- 257.30B 232.70 +12.40 220.30 2245 ---- 262.90B ---- 262.30B 237.70 +12.40 225.30 2250 ---- 268.10B ---- 268.10B 242.70 +12.40 230.30 2255 ---- 272.90B ---- 272.30B 247.70 +12.40 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 357 369 664 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 235.00B 196.30A 196.30A 222.30 -12.40 234.70 1790 ---- 230.00B 191.30A 191.30A 217.30 -12.40 229.70 1795 ---- 225.00B 186.30A 186.30A 212.30 -12.40 224.70 1800 ---- 220.00B 181.40A 181.40A 207.30 -12.40 10 219.70 2 2 1805 ---- 215.00B 176.40A 176.40A 202.30 -12.40 214.70 1810 ---- 210.00B 171.40A 171.40A 197.30 -12.40 209.70 1815 ---- 205.00B 166.40A 166.40A 192.30 -12.40 204.70 1820 ---- 200.00B 161.40A 161.40A 187.30 -12.40 199.70 1825 ---- 195.00B 156.40A 156.40A 182.30 -12.40 194.70 1830 ---- 190.00B 151.40A 151.40A 177.30 -12.40 189.70 1835 ---- 185.00B 146.50A 146.50A 172.30 -12.40 184.70 1840 ---- 180.10B 141.50A 141.50A 167.30 -12.40 179.70 1845 ---- 175.10B 136.50A 136.50A 162.30 -12.50 174.80 1850 ---- 170.10B 131.50A 131.50A 157.40 -12.40 169.80 1855 ---- 165.10B 126.60A 126.60A 152.40 -12.40 164.80 1860 ---- 160.10B 121.60A 121.60A 147.40 -12.40 159.80 1865 ---- 155.10B 116.60A 116.60A 142.40 -12.40 154.80 1870 ---- 150.10B 111.70A 111.70A 137.40 -12.40 149.80 1875 ---- 145.10B 106.80A 106.80A 132.40 -12.40 144.80 1880 ---- 140.10B 101.80A 101.80A 127.50 -12.30 139.80 1885 ---- 135.20B 96.90A 96.90A 122.50 -12.40 134.90 1890 ---- 130.20B 92.00A 92.00A 117.50 -12.40 129.90 1895 ---- 125.20B 87.10A 87.10A 112.60 -12.30 124.90 1900 ---- 120.20B 82.30A 82.30A 107.60 -12.40 120.00 1905 ---- 115.30B 77.50A 77.50A 102.60 -12.40 115.00 1910 ---- 110.30B 72.70A 72.70A 97.70 -12.40 110.10 1915 ---- 105.40B 68.00A 68.00A 92.80 -12.30 105.10 1920 ---- 100.40B 63.40A 63.40A 87.80 -12.40 100.20 1925 ---- 95.50B 58.90A 58.90A 82.90 -12.40 95.30 1930 ---- 90.60B 54.40A 54.40A 78.00 -12.40 90.40 1935 ---- 85.70B 50.00A 50.00A 73.20 -12.30 85.50 1940 ---- 80.80B 45.80A 45.80A 68.40 -12.30 80.70 1945 ---- 76.00B 41.70A 41.70A 63.70 -12.20 75.90 1950 ---- 71.20B 37.70A 37.70A 59.00 -12.10 71.10 1955 ---- 66.50B 33.90A 33.90A 54.40 -12.00 66.40 1960 ---- 61.90B 30.30A 30.30A 49.90 -11.90 61.80 1965 ---- 57.30B 26.90A 26.90A 45.50 -11.70 3 57.20 9 1970 ---- ---- 23.70A 23.70A 41.30 -11.50 52.80 1975 ---- ---- 20.80A 20.80A 37.30 -11.10 3 48.40 1980 ---- ---- 18.10A 18.10A 33.40 -10.80 1 44.20 2 14 1985 17.40 20.40 15.70A 19.80A 29.70 -10.40 2 40.10 1990 ---- ---- 13.50A 13.50A 26.20 -10.00 36.20 1995 ---- ---- 11.60A 11.60A 23.00 -9.50 32.50 1 2000 15.70 15.70 9.90A 13.30A 20.00 -9.00 4 29.00 2 26 2005 14.30 17.80 8.40A 17.00B 17.30 -8.50 83 25.80 2 2010 8.60 8.60 7.10A 15.70B 14.90 -7.90 24 22.80 2 14 2015 13.10 13.10 6.00A 13.20B 12.80 -7.20 2 20.00 5 2020 11.00 11.00 5.10A 11.30B 10.90 -6.60 3 17.50 2025 8.40 8.40 4.30A 8.00A 9.20 -6.00 1 15.20 1 2030 ---- ---- 3.60A 3.60A 7.80 -5.40 1 13.20 2035 6.10 6.10 3.00A 5.40A 6.50 -4.90 2 11.40 2 2040 ---- ---- 2.60A 2.60A 5.50 -4.30 1 9.80 3 2045 4.60 4.80 2.20A 4.50A 4.60 -3.80 2 8.40 2050 1.80 1.80 1.80 4.10B 3.90 -3.20 1 7.10 9 2055 ---- ---- 1.60A 1.60A 3.30 -2.80 6.10 2060 ---- ---- 1.30A 1.30A 2.70 -2.50 5.20 1 2065 ---- ---- 1.10A 1.10A 2.30 -2.10 1 4.40 2070 ---- ---- 1.00A 1.00A 2.00 -1.70 3.70 3 505 2075 1.80 1.80 .80A .80A 1.70 -1.50 5 3.20 1 106 2080 1.00 1.00 .70A 1.40B 1.40 -1.30 100 2.70 21 2085 ---- ---- .60A .60A 1.20 -1.10 2.30 2 2090 ---- ---- .60A .60A 1.00 -.90 1.90 1 2095 ---- ---- .50A .50A .90 -.70 1.60 2100 ---- ---- .50A .50A .70 -.70 3 1.40 3 2105 ---- ---- .40A .40A .60 -.60 1.20 2110 .50 .50 .40A .50 .60 -.40 1 1.00 1 2115 ---- ---- .30A .30A .50 -.40 6 .90 2120 .40 .40 .30A .40 .40 -.30 4 .70 2125 ---- ---- .30A .30A .40 -.20 .60 1 2130 ---- ---- .30A .30A .40 -.20 .60 2135 ---- ---- .30A .30A .30 -.20 .50 2 2140 ---- ---- .20A .20A .30 -.10 .40 10 2145 ---- ---- .20A .20A .30 -.10 .40 2150 ---- ---- .20A .20A .30 -.10 .40 2 503 2155 ---- ---- .20A .20A .20 -.10 .30 2160 ---- ---- .20A .20A .20 -.10 .30 61 2165 ---- ---- .20A .20A .20 -.10 .30 2170 ---- ---- ---- ---- .20 UNCH .20 2 2175 ---- ---- ---- ---- .20 UNCH .20 1 2180 ---- ---- ---- ---- .20 UNCH .20 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 .20 1 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 3 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 14 1362 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 1 .10 51 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- .20B ---- .20B .10 UNCH .10 1830 ---- .20B ---- .20B .10 UNCH .10 1835 ---- .20B ---- .20B .10 UNCH .10 1840 ---- .20B ---- .20B .10 UNCH .10 1845 ---- .20B ---- .20B .10 UNCH .10 1850 ---- ---- ---- ---- .10 -.10 .20 1 1855 ---- .30B ---- .30B .20 UNCH .20 1860 ---- .30B ---- .30B .20 UNCH .20 1865 ---- .30B ---- .30B .20 UNCH .20 2 1870 ---- .40B ---- .40B .20 UNCH .20 1875 ---- .40B ---- .40B .20 UNCH .20 2 1880 ---- .50B ---- .50B .20 UNCH .20 1 1885 ---- .50B ---- .50B .30 +.10 .20 10 1890 ---- .70B ---- .70B .30 UNCH .30 1895 ---- .80B ---- .80B .30 UNCH .30 1900 ---- .90B ---- .90B .40 +.10 3 .30 2 4 1905 ---- 1.10B ---- 1.10B .40 UNCH .40 1910 .50 1.40B .50 .50 .50 UNCH 10 .50 1 1915 1.60 1.70B 1.60 1.70B .50 UNCH 4 .50 5 1920 ---- 2.00B ---- 2.00B .60 UNCH .60 1 1 1925 2.20 2.40B 2.20 .80A .70 UNCH 1 .70 2 1930 ---- 3.00B ---- 3.00B .80 UNCH .80 1935 ---- 3.60B ---- 3.50B .90 UNCH .90 1 1940 ---- 4.30B ---- 4.30B 1.10 UNCH 1.10 1 8 1945 ---- 5.20B ---- 5.20B 1.40 +.10 1 1.30 1950 ---- 6.20B ---- 6.20B 1.70 +.20 1.50 2 10 1955 2.50 7.50B 2.50 2.20A 2.10 +.30 1 1.80 10 1960 ---- 8.80B ---- 8.80B 2.60 +.50 2.10 1965 ---- 10.40B ---- 10.40B 3.30 +.70 2.60 5 1970 ---- 12.30B ---- 12.30B 4.10 +1.00 3.10 51 1975 ---- 14.30B ---- 14.30B 5.00 +1.30 3.70 10 1980 ---- 16.60B ---- 16.60B 6.10 +1.60 4.50 2 4 1985 ---- 19.10B ---- 19.10B 7.40 +2.00 1 5.40 2 5 1990 16.50 21.90B 16.50 8.50A 8.90 +2.40 5 6.50 9 16 1995 ---- 24.90B ---- 24.90B 10.70 +2.90 7.80 16 2000 ---- 28.20B ---- 28.20B 12.70 +3.40 3 9.30 29 2005 ---- 31.70B 11.00A 31.70B 15.00 +3.90 11.10 1 2010 23.50 35.50B 12.90A 35.50B 17.60 +4.50 1 13.10 9 10 2015 19.50 39.40B 15.10A 20.60B 20.50 +5.20 6 15.30 5 2020 34.60 43.40B 17.50A 43.40B 23.50 +5.70 2 17.80 2 2025 ---- 47.70B 20.20A 47.60B 26.90 +6.40 20.50 2 2 2030 ---- 52.00B 23.20A 52.00B 30.50 +7.00 23.50 1 2 2035 ---- 56.50B 26.30A 56.40B 34.20 +7.50 26.70 1 2040 ---- 61.00B 29.70A 61.00B 38.20 +8.20 30.00 2 2045 ---- 65.60B 33.30A 65.60B 42.30 +8.70 33.60 6 2050 ---- 70.30B 37.10A 70.30B 46.50 +9.10 37.40 1 2055 ---- 75.00B 41.10A 75.00B 50.90 +9.60 41.30 2060 ---- 79.80B 45.20A 79.80B 55.40 +10.00 45.40 2065 ---- 84.70B 49.40A 84.60B 60.00 +10.30 49.70 2070 ---- 89.50B 53.80A 89.50B 64.60 +10.60 54.00 1 1 2075 ---- 94.40B 58.20A 94.40B 69.30 +10.90 58.40 2080 ---- 99.30B 62.70A 99.30B 74.00 +11.10 62.90 2085 ---- 104.20B 67.30A 104.20B 78.80 +11.30 67.50 2090 ---- 109.10B 72.00A 109.10B 83.70 +11.50 72.20 2095 ---- 114.10B 76.70A 114.10B 88.50 +11.60 76.90 2100 ---- 119.00B 81.40A 119.00B 93.40 +11.80 81.60 2105 ---- 124.00B 86.20A 124.00B 98.30 +11.90 86.40 2110 ---- 129.00B 91.00A 128.90B 103.20 +12.00 91.20 2115 ---- 134.00B 95.90A 134.00B 108.10 +12.00 96.10 2120 ---- 138.90B 100.80A 138.90B 113.10 +12.10 101.00 2125 ---- 143.90B 105.70A 143.90B 118.00 +12.10 105.90 2130 ---- 148.90B 110.60A 148.90B 123.00 +12.20 110.80 2135 ---- 153.90B 115.50A 153.80B 128.00 +12.30 115.70 2140 ---- 158.90B 120.40A 158.80B 132.90 +12.20 120.70 2145 ---- 163.90B 125.40A 163.80B 137.90 +12.30 125.60 2150 ---- 168.80B 130.30A 168.80B 142.90 +12.30 130.60 2155 ---- 173.80B 135.30A 173.80B 147.90 +12.40 135.50 2160 ---- 178.80B 140.30A 178.80B 152.80 +12.30 140.50 2165 ---- 183.80B 145.20A 183.80B 157.80 +12.30 145.50 2170 ---- 188.80B 150.20A 188.80B 162.80 +12.30 150.50 2175 ---- 193.80B 155.20A 193.80B 167.80 +12.40 155.40 2180 ---- 198.80B 160.20A 198.80B 172.80 +12.40 160.40 2185 ---- 203.80B 165.20A 203.80B 177.80 +12.40 165.40 2190 ---- 208.80B 170.10A 208.80B 182.70 +12.30 170.40 2195 ---- 213.80B 175.10A 213.80B 187.70 +12.30 175.40 2200 ---- 218.80B 180.10A 218.80B 192.70 +12.30 180.40 2205 ---- 223.80B 185.10A 223.80B 197.70 +12.30 185.40 2210 ---- 228.00B 190.10A 227.40B 202.70 +12.40 190.30 2215 ---- 233.00B 195.10A 232.70B 207.70 +12.40 195.30 2220 ---- 238.00B 200.10A 237.50B 212.70 +12.40 200.30 2225 ---- 243.80B 205.10A 243.70B 217.70 +12.40 205.30 2230 ---- 248.00B 210.10A 247.40B 222.70 +12.40 210.30 2235 ---- 253.00B 215.10A 252.60B 227.70 +12.40 215.30 2240 ---- 257.90B 220.10A 257.60B 232.70 +12.40 220.30 2245 ---- 262.90B 225.10A 262.60B 237.70 +12.40 225.30 2250 ---- 268.10B 230.00A 268.10B 242.70 +12.40 230.30 2255 ---- 272.90B 235.00A 272.60B 247.70 +12.40 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 32 291 OG MAY23 Gold Option CALL 1000 ---- ---- 981.70A 981.70A 1007.30 -12.40 1019.70 1025 ---- ---- 956.80A 956.80A 982.30 -12.40 994.70 1050 ---- ---- 931.70A 931.70A 957.30 -12.40 969.70 1075 ---- ---- 906.80A 906.80A 932.30 -12.40 944.70 1100 ---- ---- 881.70A 881.70A 907.30 -12.40 919.70 1125 ---- ---- 856.80A 856.80A 882.30 -12.40 894.70 1150 ---- ---- 831.70A 831.70A 857.30 -12.40 869.70 1175 ---- ---- 806.80A 806.80A 832.30 -12.40 844.70 3 1200 ---- ---- 781.70A 781.70A 807.30 -12.40 819.70 1225 ---- ---- 756.80A 756.80A 782.30 -12.40 794.70 1250 ---- ---- 731.70A 731.70A 757.30 -12.40 769.70 1275 ---- ---- 706.90A 706.90A 732.30 -12.40 744.70 1300 ---- ---- 681.70A 681.70A 707.30 -12.40 719.70 1325 ---- ---- 656.90A 656.90A 682.30 -12.40 694.70 1350 ---- ---- 631.70A 631.70A 657.30 -12.40 669.70 1375 ---- ---- 606.90A 606.90A 632.30 -12.40 644.70 1380 ---- ---- 601.90A 601.90A 627.30 -12.40 639.70 1390 ---- ---- 591.90A 591.90A 617.30 -12.40 629.70 1400 ---- ---- 581.70A 581.70A 607.30 -12.40 619.70 1410 ---- ---- 571.90A 571.90A 597.30 -12.40 609.70 1420 ---- ---- 561.90A 561.90A 587.30 -12.40 599.70 1425 ---- ---- 556.90A 556.90A 582.30 -12.40 594.70 1430 ---- ---- 551.90A 551.90A 577.30 -12.40 589.70 1440 ---- ---- 541.90A 541.90A 567.30 -12.40 579.70 1450 ---- ---- 531.70A 531.70A 557.30 -12.40 569.70 1460 ---- ---- 521.90A 521.90A 547.30 -12.40 559.70 1470 ---- ---- 511.90A 511.90A 537.30 -12.40 549.70 1475 ---- ---- 506.90A 506.90A 532.30 -12.40 544.70 1 1480 ---- ---- 501.90A 501.90A 527.30 -12.40 539.70 1485 ---- ---- 496.90A 496.90A 522.30 -12.40 534.70 1490 ---- ---- 491.90A 491.90A 517.30 -12.40 529.70 1495 ---- ---- 486.90A 486.90A 512.30 -12.40 524.70 1500 ---- ---- 481.70A 481.70A 507.30 -12.40 519.70 1505 ---- ---- 476.90A 476.90A 502.30 -12.40 514.70 1510 ---- ---- 471.90A 471.90A 497.30 -12.40 509.70 1515 ---- ---- 466.90A 466.90A 492.30 -12.40 504.70 1520 ---- ---- 461.90A 461.90A 487.30 -12.40 499.70 1525 ---- ---- 456.90A 456.90A 482.30 -12.40 494.70 1530 ---- ---- 451.90A 451.90A 477.30 -12.40 489.70 1535 ---- ---- 446.90A 446.90A 472.30 -12.40 484.70 1540 ---- ---- 441.90A 441.90A 467.30 -12.40 479.70 1545 ---- ---- 436.90A 436.90A 462.30 -12.40 474.70 1550 ---- ---- 431.70A 431.70A 457.30 -12.40 469.70 1555 ---- ---- 426.90A 426.90A 452.30 -12.40 464.70 1560 ---- ---- 421.90A 421.90A 447.30 -12.40 459.70 1565 ---- ---- 416.90A 416.90A 442.30 -12.40 454.70 1570 ---- ---- 411.90A 411.90A 437.30 -12.40 449.70 5 1575 ---- ---- 406.90A 406.90A 432.30 -12.40 444.70 1 1580 ---- ---- 401.90A 401.90A 427.30 -12.40 439.70 1585 ---- ---- 396.90A 396.90A 422.30 -12.40 434.70 1590 ---- ---- 391.90A 391.90A 417.30 -12.40 429.70 1595 ---- ---- 386.80A 386.80A 412.30 -12.40 424.70 1600 ---- ---- 381.70A 381.70A 407.30 -12.40 419.70 1 1605 ---- ---- 376.80A 376.80A 402.30 -12.40 414.70 1 1610 ---- ---- 371.80A 371.80A 397.30 -12.40 409.70 1615 ---- ---- 366.80A 366.80A 392.30 -12.40 404.70 1620 ---- ---- 361.80A 361.80A 387.30 -12.40 399.70 1625 ---- ---- 356.80A 356.80A 382.30 -12.40 394.70 1 1630 ---- ---- 351.80A 351.80A 377.30 -12.40 389.70 1635 ---- ---- 346.80A 346.80A 372.30 -12.40 384.70 1640 ---- ---- 341.80A 341.80A 367.30 -12.40 379.70 1645 ---- ---- 336.80A 336.80A 362.30 -12.40 374.70 1650 ---- ---- 331.70A 331.70A 357.30 -12.40 369.70 1655 ---- ---- 326.80A 326.80A 352.30 -12.40 364.70 1660 ---- ---- 321.80A 321.80A 347.30 -12.40 359.70 1665 ---- ---- 316.80A 316.80A 342.30 -12.40 354.70 1670 ---- ---- 312.00A 312.00A 337.30 -12.40 349.70 1675 ---- ---- 307.00A 307.00A 332.30 -12.40 344.70 1680 ---- ---- 302.00A 302.00A 327.30 -12.40 339.70 1685 ---- ---- 297.00A 297.00A 322.30 -12.40 334.70 1690 ---- ---- 292.00A 292.00A 317.30 -12.40 329.70 1695 ---- ---- 287.00A 287.00A 312.30 -12.40 324.70 1700 ---- ---- 281.20A 281.20A 307.30 -12.40 319.70 1705 ---- ---- 277.00A 277.00A 302.30 -12.40 314.70 1710 ---- ---- 272.00A 272.00A 297.30 -12.40 309.70 1715 ---- ---- 267.00A 267.00A 292.30 -12.40 304.70 1 1720 ---- ---- 262.00A 262.00A 287.30 -12.40 299.70 1725 ---- ---- 256.20A 256.20A 282.30 -12.40 294.70 2 1730 ---- ---- 251.20A 251.20A 277.30 -12.40 289.70 3 1735 ---- ---- 246.20A 246.20A 272.30 -12.40 284.70 1 1740 ---- ---- 241.30A 241.30A 267.30 -12.40 279.70 1 1745 ---- ---- 236.30A 236.30A 262.30 -12.40 274.70 1 1750 ---- 270.00B 231.30A 231.30A 257.30 -12.40 269.70 9 1755 ---- ---- 226.30A 226.30A 252.30 -12.40 264.70 1760 ---- ---- 221.30A 221.30A 247.30 -12.40 259.70 5 1765 ---- ---- 216.30A 216.30A 242.30 -12.40 254.70 1770 ---- ---- 211.30A 211.30A 237.30 -12.40 249.70 1775 ---- 245.00B 206.30A 206.30A 232.30 -12.40 244.70 285 1780 ---- 240.00B 201.30A 201.30A 227.30 -12.40 239.70 2 1785 ---- 235.00B 196.30A 196.30A 222.30 -12.40 234.70 2 1790 ---- 230.00B 191.30A 191.30A 217.30 -12.40 229.70 8 1795 ---- 225.00B 186.30A 186.30A 212.30 -12.40 224.70 6 1800 198.00 220.00B 181.30A 181.30A 207.30 -12.40 1 219.70 28 241 1805 ---- 215.00B 176.30A 176.30A 202.30 -12.40 214.70 1 1810 ---- 210.00B 171.30A 171.30A 197.30 -12.40 209.70 14 1815 ---- 205.00B 166.30A 166.30A 192.30 -12.40 204.70 24 1820 ---- 200.00B 161.30A 161.30A 187.30 -12.40 199.70 9 1825 ---- 195.00B 156.40A 156.40A 182.30 -12.40 194.70 403 1830 ---- 190.00B 151.40A 151.40A 177.30 -12.40 189.70 126 1835 ---- 185.00B 146.40A 146.40A 172.30 -12.40 184.70 89 1840 ---- 180.00B 141.40A 141.40A 167.30 -12.40 179.70 308 1845 ---- 175.00B 136.40A 136.40A 162.30 -12.40 174.70 50 1850 152.20 170.00B 131.40A 158.90B 157.30 -12.40 53 169.70 2105 1855 ---- 165.10B 126.50A 126.50A 152.30 -12.40 164.70 41 1860 ---- 160.10B 121.50A 121.50A 147.30 -12.40 159.70 547 1865 ---- 155.10B 116.50A 116.50A 142.30 -12.40 154.70 82 1870 ---- 150.10B 111.60A 111.60A 137.40 -12.40 149.80 449 1875 ---- 145.10B 106.60A 106.60A 132.40 -12.40 144.80 652 1880 ---- 140.10B 101.70A 101.70A 127.40 -12.40 139.80 626 1885 ---- 135.10B 96.70A 96.70A 122.40 -12.40 134.80 3 200 1890 ---- 130.10B 91.80A 91.80A 117.40 -12.50 75 129.90 460 1895 ---- 125.10B 86.90A 86.90A 112.50 -12.40 2 124.90 114 1900 107.00 120.20B 82.00A 82.00A 107.50 -12.40 17 119.90 6 1225 1905 ---- 115.20B 77.20A 77.20A 102.50 -12.40 114.90 84 1910 ---- 110.20B 72.30A 72.30A 97.60 -12.40 51 110.00 4 139 1915 ---- 105.20B 67.60A 67.60A 92.60 -12.40 105.00 122 1920 ---- 100.30B 62.90A 62.90A 87.70 -12.40 5 100.10 6 954 1925 79.30 95.30B 58.30A 77.00A 82.70 -12.40 1 95.10 1094 1930 61.30 90.40B 53.80A 53.80A 77.80 -12.40 10 90.20 314 1935 ---- 85.50B 49.30A 49.30A 72.90 -12.40 85.30 10 195 1940 53.00 80.60B 45.00A 69.50B 68.10 -12.30 2 80.40 399 1945 ---- 75.70B 40.80A 40.80A 63.30 -12.30 1 75.60 10 180 1950 ---- 70.90B 36.80A 36.80A 58.50 -12.20 70.70 14 2153 1955 ---- 66.10B 32.80A 32.80A 53.80 -12.20 66.00 184 1960 31.00 61.40B 29.10A 48.30A 49.30 -11.90 6 61.20 239 1965 55.50 56.80B 25.60A 41.20A 44.80 -11.80 6 56.60 2 511 1970 45.00 52.20B 22.40A 41.60B 40.50 -11.60 8 52.10 3 306 1975 21.50 47.70B 19.40A 37.40B 36.30 -11.30 27 47.60 13 1192 1980 25.40 43.40B 16.70A 33.40B 32.20 -11.10 61 43.30 4 871 1985 15.30 28.80 14.20A 27.80A 28.40 -10.70 68 39.10 549 1990 24.00 25.00 12.00A 25.80B 24.80 -10.30 304 35.10 18 3811 1995 19.00 19.00 10.10A 13.80A 21.50 -9.80 288 31.30 20 618 2000 25.90 27.50B 8.50 18.20B 18.50 -9.20 1521 27.70 432 5897 2005 15.60 16.60 7.10A 13.10A 15.80 -8.50 95 24.30 3 389 2010 12.00 14.00 5.90A 12.80A 13.40 -7.80 141 21.20 17 1331 2015 17.10 18.20B 4.90A 11.00B 11.30 -7.20 403 18.50 26 588 2020 15.20 15.20 4.10A 9.10 9.40 -6.50 81 15.90 140 1065 2025 5.80 8.50 3.30A 7.40A 7.80 -5.90 282 13.70 124 2072 2030 11.00 11.40B 2.60 6.10 6.40 -5.30 238 11.70 122 945 2035 5.10 5.40 2.20 5.00 5.30 -4.60 83 9.90 81 545 2040 4.70 4.70 1.80 4.50B 4.30 -4.10 150 8.40 46 466 2045 3.80 3.80 1.50 3.40A 3.60 -3.40 56 7.00 17 309 2050 5.00 5.00 1.10 2.80 2.90 -3.00 1873 5.90 816 4990 2055 2.70 2.70 1.00 2.50B 2.40 -2.50 41 4.90 123 478 2060 3.70 3.90B .80 2.00B 2.00 -2.10 54 4.10 113 4039 2065 1.20 1.20 .70A 1.80B 1.60 -1.80 5 3.40 70 924 2070 2.60 2.60 .50 1.20 1.30 -1.60 296 2.90 328 931 2075 1.10 1.10 .50A 1.20B 1.10 -1.30 36 2.40 36 704 2080 1.00 1.00 .40 .80A .90 -1.10 29 2.00 41 567 2085 1.60 1.70 .40A .40A .70 -1.00 16 1.70 9 234 2090 1.30 1.30 .40 .60 .60 -.80 36 1.40 30 1662 2095 1.00 1.10B .30 .60 .50 -.70 11 1.20 2 376 2100 .90 .90 .30 .40 .40 -.60 107 1.00 85 3677 2105 .50 .50 .20A .20A .40 -.40 4 .80 1 257 2110 ---- ---- .20A .20A .30 -.40 2 .70 27 705 2115 .50 .50 .20A .20A .30 -.30 6 .60 3 394 2120 ---- ---- .20A .20A .20 -.30 .50 24 334 2125 .40 .40 .20 .20 .20 -.20 55 .40 4 684 2130 .40 .40 .20 .20 .20 -.20 6 .40 1 639 2135 .30 .30 .20A .20A .20 -.10 1 .30 72 2140 .10 .10 .10 .10 .10 -.20 2 .30 19 369 2145 ---- ---- .10A .10A .10 -.20 .30 4 70 2150 ---- ---- .10A .10A .10 -.10 7 .20 29 2242 2155 ---- ---- .10A .10A .10 -.10 .20 25 342 2160 ---- ---- .10A .10A .10 -.10 .20 166 2165 ---- ---- .10A .10A .10 -.10 .20 93 2170 ---- ---- ---- ---- .10 UNCH .10 182 2175 ---- ---- ---- ---- .10 UNCH .10 202 2180 .10 .10 .10 .10 .10 UNCH 25 .10 121 2185 .10 .10 .10 .10 .10 UNCH 13 .10 581 2190 ---- ---- ---- ---- .10 UNCH .10 222 2195 ---- ---- ---- ---- .10 UNCH .10 1 161 2200 .10 .10 .10 .10 .10 UNCH 71 .10 62 1999 2205 ---- ---- ---- ---- .10 UNCH .10 1 90 2210 ---- ---- ---- ---- .10 UNCH .10 1 39 2215 ---- ---- ---- ---- .10 UNCH 1 .10 23 2220 ---- ---- ---- ---- .10 UNCH .10 305 2225 ---- ---- ---- ---- .10 UNCH .10 276 2230 ---- ---- ---- ---- .10 UNCH .10 500 643 2235 ---- ---- ---- ---- .10 UNCH .10 47 2240 ---- ---- ---- ---- .10 UNCH .10 12 191 2245 ---- ---- ---- ---- .10 UNCH .10 225 2250 ---- ---- ---- ---- .10 UNCH .10 10 592 2255 ---- ---- ---- ---- .10 UNCH 1 .10 4 45 2260 ---- ---- ---- ---- .10 UNCH .10 128 2265 ---- ---- ---- ---- .10 UNCH .10 50 2270 ---- ---- ---- ---- .10 UNCH .10 10 131 2275 ---- ---- ---- ---- .10 UNCH .10 135 2280 ---- ---- ---- ---- .10 UNCH .10 126 2290 ---- ---- ---- ---- .10 UNCH .10 56 2300 ---- ---- ---- ---- .10 UNCH .10 3 743 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 ---- ---- 982.00A 982.00A 1007.30 -12.40 1019.70 1025 ---- ---- 957.70A 957.70A 982.30 -12.40 994.70 1050 ---- ---- 932.00A 932.00A 957.30 -12.40 969.70 1060 ---- ---- 922.70A 922.70A 947.30 -12.40 959.70 1070 ---- ---- 912.70A 912.70A 937.30 -12.40 949.70 1075 ---- ---- 907.70A 907.70A 932.30 -12.40 944.70 1080 ---- ---- 902.70A 902.70A 927.30 -12.40 939.70 1090 ---- ---- 892.70A 892.70A 917.30 -12.40 929.70 1100 ---- ---- 882.00A 882.00A 907.30 -12.40 919.70 1110 ---- ---- 872.70A 872.70A 897.30 -12.40 909.70 1120 ---- ---- 862.70A 862.70A 887.30 -12.40 899.70 1125 ---- ---- 857.70A 857.70A 882.30 -12.40 894.70 1130 ---- ---- 852.70A 852.70A 877.30 -12.40 889.70 1140 ---- ---- 842.70A 842.70A 867.30 -12.40 879.70 1150 ---- ---- 832.00A 832.00A 857.30 -12.40 869.70 1155 ---- ---- 827.70A 827.70A 852.30 -12.40 864.70 1160 ---- ---- 822.60A 822.60A 847.30 -12.40 859.70 1165 ---- ---- 817.60A 817.60A 842.30 -12.40 854.70 1170 ---- ---- 812.60A 812.60A 837.30 -12.40 849.70 1175 ---- ---- 807.60A 807.60A 832.30 -12.40 844.70 1180 ---- ---- 802.60A 802.60A 827.30 -12.40 839.70 1185 ---- ---- 797.60A 797.60A 822.30 -12.40 834.70 1190 ---- ---- 792.60A 792.60A 817.30 -12.40 829.70 1195 ---- ---- 787.60A 787.60A 812.30 -12.40 824.70 1200 ---- ---- 781.80A 781.80A 807.30 -12.40 819.70 4 1205 ---- ---- 777.60A 777.60A 802.30 -12.40 814.70 1210 ---- ---- 772.60A 772.60A 797.30 -12.40 809.70 1215 ---- ---- 767.60A 767.60A 792.30 -12.40 804.70 1220 ---- ---- 762.60A 762.60A 787.30 -12.40 799.70 1225 ---- ---- 757.60A 757.60A 782.30 -12.40 794.70 1230 ---- ---- 752.60A 752.60A 777.30 -12.40 789.70 1235 ---- ---- 747.60A 747.60A 772.30 -12.40 784.70 1240 ---- ---- 742.60A 742.60A 767.30 -12.40 779.70 1245 ---- ---- 737.60A 737.60A 762.30 -12.40 774.70 1250 ---- ---- 732.00A 732.00A 757.30 -12.40 769.70 1255 ---- ---- 727.60A 727.60A 752.30 -12.40 764.70 1260 ---- ---- 722.60A 722.60A 747.30 -12.40 759.70 1265 ---- ---- 717.60A 717.60A 742.30 -12.40 754.70 1270 ---- ---- 712.60A 712.60A 737.30 -12.40 749.70 1275 ---- ---- 707.60A 707.60A 732.30 -12.40 744.70 1280 ---- ---- 702.60A 702.60A 727.30 -12.40 739.70 1285 ---- ---- 697.60A 697.60A 722.30 -12.40 734.70 1290 ---- ---- 692.60A 692.60A 717.30 -12.40 729.70 1295 ---- ---- 687.60A 687.60A 712.30 -12.40 724.70 1300 ---- ---- 682.00A 682.00A 707.30 -12.40 719.70 1305 ---- ---- 677.60A 677.60A 702.30 -12.40 714.70 1310 ---- ---- 672.60A 672.60A 697.30 -12.40 709.70 1315 ---- ---- 667.60A 667.60A 692.30 -12.40 704.70 1320 ---- ---- 662.60A 662.60A 687.30 -12.40 699.70 1325 ---- ---- 657.60A 657.60A 682.30 -12.40 694.70 1330 ---- ---- 652.60A 652.60A 677.30 -12.40 689.70 1335 ---- ---- 647.60A 647.60A 672.30 -12.40 684.70 1340 ---- ---- 642.60A 642.60A 667.30 -12.40 679.70 1345 ---- ---- 637.60A 637.60A 662.30 -12.40 674.70 1350 ---- ---- 632.00A 632.00A 657.30 -12.40 669.70 1355 ---- ---- 627.60A 627.60A 652.30 -12.40 664.70 1360 ---- ---- 622.60A 622.60A 647.30 -12.40 659.70 1365 ---- ---- 617.60A 617.60A 642.30 -12.40 654.70 1370 ---- ---- 612.60A 612.60A 637.30 -12.40 649.70 1375 ---- ---- 607.60A 607.60A 632.30 -12.40 644.70 1380 ---- ---- 602.60A 602.60A 627.30 -12.40 639.70 1385 ---- ---- 597.60A 597.60A 622.30 -12.40 634.70 1390 ---- ---- 592.60A 592.60A 617.30 -12.40 629.70 1395 ---- ---- 587.60A 587.60A 612.30 -12.40 624.70 1400 ---- ---- 581.80A 581.80A 607.30 -12.40 619.70 227 1405 ---- ---- 577.60A 577.60A 602.30 -12.40 614.70 1410 ---- ---- 572.60A 572.60A 597.30 -12.40 609.70 1415 ---- ---- 567.60A 567.60A 592.30 -12.40 604.70 1420 ---- ---- 562.60A 562.60A 587.30 -12.40 599.70 1425 ---- ---- 557.60A 557.60A 582.30 -12.40 594.70 1430 ---- ---- 552.60A 552.60A 577.30 -12.40 589.70 1435 ---- ---- 547.60A 547.60A 572.30 -12.40 584.70 1440 ---- ---- 542.60A 542.60A 567.30 -12.40 579.70 1445 ---- ---- 537.60A 537.60A 562.30 -12.40 574.70 1450 ---- ---- 532.00A 532.00A 557.30 -12.40 569.70 1455 ---- ---- 527.60A 527.60A 552.30 -12.40 564.70 1460 ---- ---- 522.60A 522.60A 547.30 -12.40 559.70 1465 ---- ---- 517.60A 517.60A 542.30 -12.40 554.70 1470 ---- ---- 512.60A 512.60A 537.30 -12.40 549.70 1475 ---- ---- 507.60A 507.60A 532.30 -12.40 544.70 1480 ---- ---- 502.60A 502.60A 527.30 -12.40 539.70 1485 ---- ---- 496.90A 496.90A 522.30 -12.40 534.70 200 1490 ---- ---- 492.60A 492.60A 517.30 -12.40 529.70 1495 ---- ---- 487.60A 487.60A 512.30 -12.40 524.70 1500 ---- ---- 481.80A 481.80A 507.30 -12.40 519.70 780 1505 ---- ---- 477.60A 477.60A 502.30 -12.40 514.70 1510 ---- ---- 472.60A 472.60A 497.30 -12.40 509.70 1515 ---- ---- 467.60A 467.60A 492.30 -12.40 504.70 1520 ---- ---- 462.60A 462.60A 487.30 -12.40 499.70 1525 ---- ---- 457.60A 457.60A 482.30 -12.40 494.70 1530 ---- ---- 452.60A 452.60A 477.30 -12.40 489.70 1535 ---- ---- 447.60A 447.60A 472.30 -12.40 484.70 1540 ---- ---- 442.60A 442.60A 467.30 -12.40 479.70 1545 ---- ---- 437.60A 437.60A 462.30 -12.40 474.70 1550 ---- ---- 431.80A 431.80A 457.30 -12.40 469.70 21 1555 ---- ---- 427.60A 427.60A 452.30 -12.40 464.70 1560 ---- ---- 422.60A 422.60A 447.30 -12.40 459.70 1565 ---- ---- 417.60A 417.60A 442.30 -12.40 454.70 1570 ---- ---- 412.60A 412.60A 437.30 -12.40 449.70 1575 ---- ---- 407.60A 407.60A 432.30 -12.40 444.70 1580 ---- ---- 402.60A 402.60A 427.30 -12.40 439.70 1585 ---- ---- 397.60A 397.60A 422.30 -12.40 434.70 1590 ---- ---- 392.60A 392.60A 417.30 -12.40 429.70 1595 ---- ---- 387.60A 387.60A 412.30 -12.40 424.70 1600 ---- ---- 381.70A 381.70A 407.30 -12.40 419.70 54 1605 ---- ---- 377.60A 377.60A 402.30 -12.40 414.70 1610 ---- ---- 372.60A 372.60A 397.30 -12.40 409.70 1615 ---- ---- 367.60A 367.60A 392.30 -12.40 404.70 1620 ---- ---- 362.60A 362.60A 387.30 -12.40 399.70 1625 ---- ---- 357.00A 357.00A 382.30 -12.40 394.70 1 1630 ---- ---- 352.60A 352.60A 377.30 -12.40 389.70 1635 ---- ---- 347.60A 347.60A 372.30 -12.40 384.70 1640 ---- ---- 342.60A 342.60A 367.30 -12.40 379.70 1645 ---- ---- 337.60A 337.60A 362.30 -12.40 374.70 1650 ---- ---- 331.80A 331.80A 357.30 -12.40 369.70 1655 ---- ---- 327.60A 327.60A 352.30 -12.40 364.70 1660 ---- ---- 322.00A 322.00A 347.30 -12.40 359.70 36 1665 ---- ---- 317.00A 317.00A 342.30 -12.40 354.70 30 1670 ---- ---- 312.00A 312.00A 337.30 -12.40 349.70 90 1675 ---- ---- 307.00A 307.00A 332.30 -12.40 344.70 93 1680 ---- ---- 302.00A 302.00A 327.30 -12.40 339.70 2 1685 ---- ---- 297.00A 297.00A 322.30 -12.40 334.70 1 1690 ---- ---- 292.60A 292.60A 317.30 -12.40 329.70 1695 ---- ---- 287.00A 287.00A 312.30 -12.40 324.70 2 1700 ---- ---- 281.30A 281.30A 307.30 -12.40 319.70 189 1705 ---- ---- 277.60A 277.60A 302.30 -12.40 314.70 1710 ---- ---- 272.60A 272.60A 297.30 -12.40 309.70 1715 ---- ---- 266.90A 266.90A 292.30 -12.40 304.70 5 1720 ---- ---- 262.10A 262.10A 287.30 -12.40 299.70 1725 ---- ---- 256.40A 256.40A 282.30 -12.40 294.70 99 1730 ---- ---- 252.00A 252.00A 277.30 -12.40 289.70 6 1735 ---- ---- 246.90A 246.90A 272.30 -12.40 284.70 64 1740 ---- ---- 242.00A 242.00A 267.30 -12.40 279.70 5 1745 ---- ---- 237.00A 237.00A 262.40 -12.30 274.70 22 1750 ---- 270.10B 231.60A 231.60A 257.40 -12.40 269.80 1055 1755 ---- ---- 227.70A 227.70A 252.40 -12.40 264.80 1760 ---- ---- 222.20A 222.20A 247.40 -12.40 259.80 31 1765 ---- ---- 217.30A 217.30A 242.50 -12.30 254.80 23 1770 ---- ---- 212.30A 212.30A 237.50 -12.30 249.80 27 1775 ---- 245.20B 206.90A 206.90A 232.50 -12.40 244.90 226 1780 ---- ---- 202.50A 202.50A 227.60 -12.30 239.90 2 1785 ---- ---- 197.60A 197.60A 222.60 -12.30 234.90 2 1790 ---- ---- 192.70A 192.70A 217.70 -12.30 230.00 11 1795 ---- ---- 188.30A 188.30A 212.70 -12.30 225.00 1800 ---- 220.40B 182.40A 182.40A 207.80 -12.30 220.10 1 1670 1805 ---- ---- 178.00A 178.00A 202.90 -12.20 215.10 18 1810 ---- ---- 173.20A 173.20A 198.00 -12.20 210.20 48 1815 ---- ---- 168.30A 168.30A 193.10 -12.20 205.30 20 1820 ---- ---- 163.50A 163.50A 188.20 -12.20 200.40 61 1825 ---- 195.80B 158.30A 158.30A 183.30 -12.20 195.50 256 1830 ---- ---- 154.00A 154.00A 178.40 -12.20 190.60 142 1835 ---- ---- 149.20A 149.20A 173.60 -12.20 185.80 140 1840 ---- ---- 144.50A 144.50A 168.70 -12.20 86 180.90 923 1845 140.00 146.00 139.80A 145.10A 163.90 -12.20 2 176.10 141 1850 ---- 171.40B 134.70A 134.70A 159.10 -12.10 171.20 4047 1855 ---- ---- 130.50A 130.50A 154.30 -12.10 166.40 1050 1860 ---- ---- 125.60A 125.60A 149.60 -12.00 161.60 1 1429 1865 ---- ---- 121.00A 121.00A 144.80 -12.10 156.90 259 1870 ---- ---- 116.60A 116.60A 140.10 -12.00 152.10 700 1875 ---- 147.60B 112.10A 112.10A 135.50 -11.90 147.40 823 1880 ---- ---- 107.80A 107.80A 130.90 -11.80 142.70 705 1885 ---- ---- 103.50A 103.50A 126.30 -11.80 138.10 219 1890 ---- ---- 99.30A 99.30A 121.80 -11.70 133.50 273 1895 ---- ---- 95.10A 95.10A 117.30 -11.60 128.90 173 1900 93.50 124.50B 91.00A 114.30B 112.90 -11.50 11 124.40 5 3750 1905 ---- ---- 87.00A 87.00A 108.50 -11.50 120.00 51 1910 100.00 103.00 83.10A 105.60B 104.20 -11.40 2 115.60 1 232 1915 ---- ---- 79.30A 79.30A 100.00 -11.20 111.20 167 1920 ---- ---- 75.60A 75.60A 95.90 -11.00 3 106.90 7 649 1925 89.50 89.50 72.00A 72.00A 91.80 -10.90 15 102.70 1186 1930 ---- ---- 68.50A 68.50A 87.80 -10.80 98.60 1026 1935 ---- ---- 65.10A 65.10A 83.90 -10.60 94.50 2 167 1940 67.20 67.20 61.80A 81.20B 80.10 -10.40 203 90.50 801 1945 ---- ---- 58.60A 58.60A 76.40 -10.20 2 86.60 169 1950 67.70 67.70 55.50A 73.80B 72.70 -10.10 18 82.80 15 8485 1955 ---- ---- 52.50A 52.50A 69.20 -9.80 79.00 372 1960 66.70 66.70 49.60A 61.80A 65.80 -9.60 10 75.40 190 1965 57.90 57.90 46.90A 63.40B 62.50 -9.40 2 71.90 214 1970 44.60 59.60 44.20A 55.50A 59.40 -9.00 9 68.40 2 911 1975 53.60 54.30 41.60A 57.10B 56.30 -8.80 14 65.10 1 1711 1980 51.00 51.00 39.20A 49.70A 53.30 -8.60 3 61.90 332 1985 48.50 48.50 36.90A 51.20B 50.50 -8.20 31 58.70 1 142 1990 53.50 53.50 34.70A 48.40B 47.70 -8.00 25 55.70 6 312 1995 42.40 42.40 32.50A 32.50A 45.10 -7.70 19 52.80 5 179 2000 48.80 49.90 30.60 42.20A 42.60 -7.40 127 50.00 165 8967 2005 39.30 39.70 28.70A 40.70B 40.20 -7.10 83 47.30 17 191 2010 37.40 38.00 26.90A 37.60B 37.90 -6.90 118 44.80 7 373 2015 39.30 39.30 25.20A 36.30B 35.70 -6.60 126 42.30 51 263 2020 35.00 35.00 23.60A 33.20A 33.60 -6.30 176 39.90 110 1196 2025 36.00 37.20B 22.00 32.20B 31.60 -6.10 197 37.70 246 2573 2030 27.90 30.00 20.50 30.20B 29.70 -5.80 25 35.50 26 393 2035 25.90 25.90 19.30A 19.30A 27.90 -5.60 15 33.50 31 256 2040 24.00 26.20 18.00A 26.20 26.20 -5.30 343 31.50 144 479 2045 22.80 23.70 16.80A 25.10B 24.60 -5.10 123 29.70 100 310 2050 25.20 25.20 15.60 23.60B 23.10 -4.80 476 27.90 1295 7854 2055 20.30 20.30 14.70A 22.10B 21.60 -4.60 109 26.20 71 306 2060 16.00 16.00 13.70A 13.70A 20.30 -4.30 58 24.60 16 3463 2065 17.60 18.10 12.70A 19.40B 19.00 -4.10 233 23.10 20 368 2070 12.50 18.10 11.80A 17.60A 17.80 -3.80 218 21.60 28 591 2075 18.30 18.30 11.10A 16.50 16.70 -3.60 804 20.30 811 2921 2080 14.30 14.40 10.30A 15.90B 15.60 -3.40 38 19.00 454 2790 2085 10.00 10.00 9.60A 9.60A 14.60 -3.20 20 17.80 49 239 2090 15.40 15.40 8.90A 13.60A 13.70 -2.90 321 16.60 121 695 2095 ---- ---- 8.30A 8.30A 12.80 -2.80 8 15.60 22 197 2100 13.70 14.20 7.60 11.70 12.00 -2.60 1059 14.60 591 7245 2105 ---- ---- 7.20A 7.20A 11.20 -2.40 11 13.60 47 235 2110 11.90 11.90 6.70A 10.70B 10.50 -2.20 52 12.70 62 1239 2115 6.30 9.90 6.30 10.00B 9.80 -2.10 19 11.90 19 348 2120 8.20 9.00 5.90A 9.40B 9.20 -1.90 27 11.10 215 426 2125 9.60 9.60 5.40A 8.80B 8.60 -1.80 801 10.40 782 2269 2130 5.30 7.50 5.10A 8.20B 8.00 -1.70 15 9.70 5 613 2135 8.40 8.40 4.80A 7.50 7.50 -1.60 110 9.10 6 775 2140 7.80 7.80 4.40A 7.00A 7.10 -1.40 20 8.50 24 898 2145 4.80 6.70 4.20A 6.60 6.60 -1.30 14 7.90 58 241 2150 5.60 6.20 3.90 6.20 6.20 -1.20 107 7.40 231 4197 2155 4.10 5.90 3.70A 5.80A 5.80 -1.10 11 6.90 25 150 2160 5.90 5.90 3.40 5.40A 5.50 -.90 583 6.40 12 530 2165 5.60 5.60 3.20A 4.60A 5.10 -.90 260 6.00 290 500 2170 5.20 5.20 3.00A 4.80A 4.80 -.80 17 5.60 66 395 2175 5.00 5.00 2.80A 4.60B 4.50 -.80 27 5.30 81 1238 2180 3.00 4.00 2.70A 4.30B 4.30 -.60 18 4.90 16 226 2185 4.30 4.30 2.50A 4.00 4.00 -.60 19 4.60 3 293 2190 4.00 4.00 2.40A 3.80B 3.80 -.50 30 4.30 7 310 2195 3.70 3.70 2.30 3.60B 3.50 -.50 14 4.00 17 95 2200 3.50 3.50 2.10 3.20 3.30 -.50 276 3.80 165 12344 2205 3.30 3.30 2.00A 3.10B 3.20 -.40 34 3.60 10 132 2210 3.10 3.10 1.90A 1.90A 3.00 -.30 25 3.30 20 100 2215 2.60 2.90 1.80A 2.90 2.80 -.30 10 3.10 1 2806 2220 1.80 1.90 1.70 2.70B 2.70 -.20 12 2.90 30 193 2225 2.10 2.50 1.60A 2.40 2.50 -.30 12 2.80 14 498 2230 2.40 2.40 1.60A 1.60A 2.40 -.20 4 2.60 230 2235 ---- ---- 1.50A 1.50A 2.30 -.20 1 2.50 56 115 2240 2.20 2.20 1.30 2.10B 2.20 -.10 6 2.30 3 153 2245 ---- ---- 1.40A 1.40A 2.00 -.20 2 2.20 1045 2250 1.60 1.80 1.20 1.90B 1.90 -.20 43 2.10 55 2405 2255 1.80 1.80 1.20A 1.80 1.80 -.20 3 2.00 73 2260 1.20 1.20 1.20 1.70B 1.80 UNCH 100 1.80 82 141 2265 ---- ---- 1.10A 1.10A 1.70 -.10 1 1.80 44 2270 ---- ---- 1.10A 1.10A 1.60 -.10 4 1.70 107 2275 1.20 1.20 1.00A 1.00A 1.50 -.10 16 1.60 25 273 2280 ---- ---- 1.00A 1.00A 1.50 UNCH 3 1.50 6 80 2285 ---- ---- .90A .90A 1.40 UNCH 1.40 2 296 2290 1.00 1.00 .90A .90A 1.30 -.10 1 1.40 83 2295 ---- ---- .90A .90A 1.30 UNCH 1.30 55 128 2300 1.00 1.10 .80 1.20B 1.20 UNCH 223 1.20 26 2645 2305 ---- ---- .80A .80A 1.20 UNCH 1.20 256 2310 ---- ---- .80A .80A 1.10 UNCH 1 1.10 40 2315 ---- ---- .70A .70A 1.10 UNCH 1.10 42 2320 ---- ---- .70A .70A 1.00 UNCH 1.00 1 74 2325 ---- ---- .70A .70A 1.00 UNCH 2 1.00 510 2330 .70 .70 .70 .90B 1.00 +.10 1 .90 129 2335 ---- ---- .60A .60A .90 UNCH .90 204 2340 ---- ---- .60A .60A .90 UNCH .90 3 82 2350 .70 .70 .60A .80B .80 UNCH 38 .80 403 809 2360 .70 .70 .50A .70 .80 +.10 167 .70 8 64 2370 ---- ---- .50A .50A .70 UNCH .70 1 358 2375 ---- ---- .50A .50A .70 UNCH .70 24 265 2380 .50 .50 .50 .60B .70 +.10 10 .60 104 2390 .60 .60 .40A .60 .60 UNCH 1 .60 44 2400 .40 .40 .40 .50B .60 UNCH 39 .60 258 1429 2410 .40 .40 .40 .50B .60 +.10 60 .50 29 133 2420 ---- ---- .40A .40A .50 UNCH .50 150 2425 ---- ---- .40A .40A .50 UNCH .50 184 2430 ---- ---- .40A .40A .50 UNCH 1 .50 110 2440 ---- ---- .30A .30A .50 +.10 .40 74 2450 .30 .40B .30 .40B .40 UNCH 2 .40 66 415 2475 ---- ---- .30A .30A .40 UNCH .40 325 2500 .30 .30 .30 .30 .30 UNCH 31 .30 8 1602 2525 ---- ---- ---- ---- .30 UNCH .30 238 2550 ---- ---- .20A .20A .20 -.10 .30 215 2575 ---- ---- ---- ---- .20 UNCH .20 354 2600 .20 .20 .20 .20 .20 UNCH 9 .20 1466 2625 ---- ---- ---- ---- .20 UNCH .20 384 2700 .10 .10 .10 .10 .20 UNCH 43 .20 25 1206 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 25 2052 850 ---- ---- 1132.00A 1132.00A 1157.30 -12.40 1169.70 875 ---- ---- 1107.50A 1107.50A 1132.30 -12.40 1144.70 900 ---- ---- 1081.90A 1081.90A 1107.30 -12.40 1119.70 925 ---- ---- 1057.70A 1057.70A 1082.30 -12.40 1094.70 950 ---- ---- 1032.00A 1032.00A 1057.30 -12.40 1069.70 975 ---- ---- 1007.70A 1007.70A 1032.30 -12.40 1044.70 OG JLY23 Gold Option CALL 1200 ---- ---- 800.90A 800.90A 825.90 -12.60 838.50 1225 ---- ---- 776.50A 776.50A 800.90 -12.60 813.50 1250 ---- ---- 750.90A 750.90A 775.90 -12.60 788.50 1275 ---- ---- 726.30A 726.30A 750.90 -12.60 763.50 1300 ---- ---- 700.90A 700.90A 725.90 -12.60 738.50 1325 ---- ---- 676.30A 676.30A 700.90 -12.60 713.50 1350 ---- ---- 650.60A 650.60A 675.90 -12.60 688.50 1375 ---- ---- 626.30A 626.30A 650.90 -12.60 663.50 1390 ---- ---- 611.40A 611.40A 635.90 -12.60 648.50 1400 ---- ---- 600.60A 600.60A 625.90 -12.60 638.50 1410 ---- ---- 591.40A 591.40A 615.90 -12.60 628.50 1420 ---- ---- 581.40A 581.40A 605.90 -12.60 618.50 1425 ---- ---- 576.40A 576.40A 600.90 -12.60 613.50 1430 ---- ---- 571.40A 571.40A 595.90 -12.60 608.50 1440 ---- ---- 561.40A 561.40A 585.90 -12.60 598.50 1450 ---- ---- 550.60A 550.60A 575.90 -12.60 588.50 1460 ---- ---- 541.40A 541.40A 565.90 -12.60 578.50 1470 ---- ---- 531.40A 531.40A 555.90 -12.60 568.50 1475 ---- ---- 526.40A 526.40A 550.90 -12.60 563.50 1480 ---- ---- 521.20A 521.20A 545.90 -12.60 558.50 1490 ---- ---- 511.20A 511.20A 535.90 -12.60 548.50 1495 ---- ---- 506.20A 506.20A 530.90 -12.60 543.50 1500 ---- ---- 500.60A 500.60A 525.90 -12.60 538.50 1505 ---- ---- 496.20A 496.20A 520.90 -12.60 533.50 1510 ---- ---- 490.60A 490.60A 515.90 -12.60 528.50 2 1515 ---- ---- 486.20A 486.20A 510.90 -12.60 523.50 1520 ---- ---- 481.20A 481.20A 505.90 -12.60 518.50 1525 ---- ---- 475.60A 475.60A 500.90 -12.60 513.50 2 1530 ---- ---- 471.20A 471.20A 495.90 -12.60 508.50 1535 ---- ---- 466.20A 466.20A 490.90 -12.60 503.50 1540 ---- ---- 461.20A 461.20A 485.90 -12.60 498.50 1545 ---- ---- 456.20A 456.20A 480.90 -12.60 493.50 1550 ---- ---- 450.50A 450.50A 475.90 -12.60 488.50 10 1555 ---- ---- 446.20A 446.20A 470.90 -12.60 483.50 1560 ---- ---- 441.20A 441.20A 465.90 -12.60 478.50 1565 ---- ---- 436.20A 436.20A 460.90 -12.60 473.50 1570 ---- ---- 431.20A 431.20A 455.90 -12.60 468.50 1575 ---- ---- 426.20A 426.20A 450.90 -12.60 463.50 1580 ---- ---- 421.20A 421.20A 445.90 -12.60 458.50 1585 ---- ---- 416.20A 416.20A 440.90 -12.60 453.50 1590 ---- ---- 411.20A 411.20A 435.90 -12.60 448.50 1595 ---- ---- 406.20A 406.20A 430.90 -12.60 443.50 1600 ---- ---- 400.50A 400.50A 425.90 -12.60 438.50 20 1605 ---- ---- 396.20A 396.20A 420.90 -12.60 433.50 1610 ---- ---- 391.20A 391.20A 415.90 -12.60 428.50 1615 ---- ---- 386.20A 386.20A 410.90 -12.60 423.50 1620 ---- ---- 381.20A 381.20A 405.90 -12.60 418.50 1625 ---- ---- 375.80A 375.80A 400.90 -12.60 413.50 1 1630 ---- ---- 371.20A 371.20A 395.90 -12.60 408.50 1635 ---- ---- 366.30A 366.30A 390.90 -12.60 403.50 1640 ---- ---- 361.30A 361.30A 385.90 -12.60 398.50 1645 ---- ---- 356.30A 356.30A 380.90 -12.60 393.50 1650 ---- ---- 350.40A 350.40A 375.90 -12.60 388.50 3 1655 ---- ---- 346.20A 346.20A 370.90 -12.60 383.50 1660 ---- ---- 341.20A 341.20A 365.90 -12.60 378.50 1665 ---- ---- 336.20A 336.20A 360.90 -12.60 373.50 1670 ---- ---- 331.20A 331.20A 355.90 -12.60 368.50 1675 ---- ---- 324.80A 324.80A 350.90 -12.60 363.50 1680 ---- ---- 320.60A 320.60A 345.90 -12.60 358.50 1 1685 ---- ---- 315.90A 315.90A 340.90 -12.60 353.50 2 1690 ---- ---- 311.40A 311.40A 335.90 -12.60 348.50 1695 ---- ---- 306.20A 306.20A 330.90 -12.60 343.50 1700 ---- ---- 300.00A 300.00A 325.90 -12.60 338.50 10 1705 ---- ---- 296.30A 296.30A 320.90 -12.60 333.50 1710 ---- ---- 291.30A 291.30A 315.90 -12.60 328.50 1715 ---- ---- 286.40A 286.40A 311.00 -12.50 323.50 1720 ---- ---- 281.40A 281.40A 306.00 -12.50 318.50 1725 ---- 313.80B 275.30A 275.30A 301.00 -12.60 313.60 9 1730 ---- ---- 271.70A 271.70A 296.10 -12.50 308.60 1735 ---- ---- 266.10A 266.10A 291.10 -12.50 303.60 1 1740 ---- ---- 261.70A 261.70A 286.20 -12.50 298.70 1745 ---- ---- 256.80A 256.80A 281.20 -12.50 293.70 1750 ---- 289.00B 250.70A 250.70A 276.30 -12.50 288.80 254 1755 ---- ---- 247.20A 247.20A 271.30 -12.50 283.80 1760 ---- ---- 242.30A 242.30A 266.40 -12.50 278.90 1765 ---- ---- 236.80A 236.80A 261.50 -12.50 274.00 22 1770 ---- ---- 232.10A 232.10A 256.60 -12.40 269.00 1 1775 ---- 264.30B 226.50A 226.50A 251.70 -12.40 264.10 34 1780 ---- ---- 222.30A 222.30A 246.80 -12.40 259.20 1 1785 ---- ---- 217.50A 217.50A 242.00 -12.40 254.40 19 1790 ---- ---- 212.70A 212.70A 237.10 -12.40 249.50 2 1795 ---- ---- 208.50A 208.50A 232.30 -12.30 244.60 1800 ---- 240.00B 202.60A 202.60A 227.40 -12.40 239.80 198 1805 ---- ---- 199.10A 199.10A 222.60 -12.30 234.90 2 1810 ---- ---- 193.70A 193.70A 217.80 -12.30 230.10 142 1815 ---- ---- 189.70A 189.70A 213.00 -12.30 225.30 12 1820 ---- ---- 185.00A 185.00A 208.30 -12.30 220.60 4 1825 ---- 216.00B 179.20A 179.20A 203.50 -12.30 215.80 3 1830 ---- ---- 175.80A 175.80A 198.80 -12.20 211.00 11 1835 ---- ---- 171.20A 171.20A 194.10 -12.20 206.30 1 1840 ---- ---- 165.60A 165.60A 189.40 -12.20 201.60 66 1845 ---- ---- 161.10A 161.10A 184.80 -12.20 197.00 1 1850 ---- 192.40B 156.60A 156.60A 180.20 -12.10 5 192.30 6 611 1855 ---- ---- 152.20A 152.20A 175.60 -12.10 187.70 24 1860 ---- ---- 147.90A 147.90A 171.10 -12.00 183.10 668 1865 ---- ---- 143.60A 143.60A 166.60 -11.90 178.50 140 1870 ---- ---- 139.30A 139.30A 162.10 -11.90 174.00 264 1875 ---- 169.60B 135.10A 135.10A 157.60 -11.90 169.50 55 1880 ---- 165.20B 131.00A 131.00A 153.30 -11.80 165.10 195 1885 ---- 160.70B 126.90A 126.90A 148.90 -11.70 160.60 8 1890 ---- ---- 122.80A 122.80A 144.60 -11.70 156.30 292 1895 ---- 152.00B 118.90A 118.90A 140.40 -11.50 151.90 1 138 1900 ---- ---- 115.00A 115.00A 136.20 -11.50 147.70 1171 1905 ---- ---- 111.10A 111.10A 132.00 -11.40 143.40 554 1910 ---- 139.30B 107.40A 107.40A 127.90 -11.30 139.20 247 1915 ---- ---- 103.70A 103.70A 123.90 -11.20 135.10 30 1920 ---- ---- 100.00A 100.00A 119.90 -11.10 131.00 83 1925 ---- ---- 96.50A 96.50A 116.00 -11.00 73 127.00 331 1930 ---- ---- 93.00A 93.00A 112.20 -10.90 123.10 14 1935 ---- ---- 89.70A 89.70A 108.50 -10.70 119.20 31 1940 ---- ---- 86.30A 86.30A 104.80 -10.60 115.40 101 1945 ---- ---- 83.10A 83.10A 101.20 -10.40 111.60 120 1950 ---- ---- 80.00A 80.00A 97.60 -10.30 107.90 1897 1955 ---- ---- 76.90A 76.90A 94.20 -10.10 104.30 56 1960 ---- ---- 73.90A 73.90A 90.80 -10.00 100.80 414 1965 ---- ---- 71.00A 71.00A 87.50 -9.80 97.30 224 1970 ---- ---- 68.20A 68.20A 84.30 -9.60 93.90 40 1975 ---- ---- 65.50A 65.50A 81.20 -9.40 2 90.60 1 1376 1980 ---- ---- 62.90A 62.90A 78.20 -9.20 2 87.40 1 607 1985 ---- ---- 60.30A 60.30A 75.20 -9.00 84.20 52 1990 ---- ---- 57.90A 57.90A 72.40 -8.80 1 81.20 55 1995 59.60 59.60 55.50A 55.50A 69.60 -8.60 3 78.20 131 2000 65.30 65.80 53.20A 63.40A 66.90 -8.40 4 75.30 1499 2005 ---- ---- 51.00A 51.00A 64.30 -8.10 2 72.40 25 2010 61.30 61.30 48.80A 62.50B 61.80 -7.90 5 69.70 1 238 2015 ---- ---- 46.80A 46.80A 59.30 -7.70 5 67.00 1027 2020 ---- ---- 44.80A 44.80A 57.00 -7.40 64.40 2 117 2025 ---- ---- 42.90A 42.90A 54.70 -7.30 8 62.00 2 140 2030 ---- ---- 41.00A 41.00A 52.50 -7.00 59.50 68 2035 ---- ---- 39.30A 39.30A 50.40 -6.80 2 57.20 50 385 2040 ---- ---- 37.60A 37.60A 48.30 -6.60 2 54.90 244 2045 ---- ---- 35.90A 35.90A 46.40 -6.40 52.80 2 35 2050 38.20 40.00 34.30A 45.00B 44.50 -6.20 52 50.70 148 1436 2055 ---- ---- 32.90A 32.90A 42.60 -6.00 48.60 14 50 2060 ---- ---- 31.40A 31.40A 40.90 -5.80 38 46.70 4 276 2065 ---- ---- 30.00A 30.00A 39.20 -5.60 44.80 87 2070 ---- ---- 28.70A 28.70A 37.60 -5.30 42.90 20 141 2075 ---- ---- 27.50A 27.50A 36.00 -5.20 6 41.20 4 501 2080 33.80 33.80 26.30A 32.20A 34.50 -5.00 34 39.50 4 653 2085 ---- ---- 25.10A 25.10A 33.10 -4.70 37.80 30 53 2090 ---- ---- 24.00A 24.00A 31.70 -4.60 144 36.30 20 97 2095 23.90 23.90 22.90A 30.70B 30.40 -4.40 6 34.80 55 2100 23.30 23.30 21.90A 21.90A 29.10 -4.20 148 33.30 346 1784 2105 ---- ---- 20.90A 20.90A 27.90 -4.00 1 31.90 5 50 2110 ---- ---- 20.00A 20.00A 26.70 -3.90 2 30.60 39 216 2115 ---- ---- 19.10A 19.10A 25.60 -3.70 29.30 44 62 2120 ---- ---- 18.30A 18.30A 24.50 -3.60 28.10 71 2125 21.40 21.40 17.40A 21.00A 23.50 -3.40 56 26.90 337 756 2130 ---- ---- 16.70A 16.70A 22.50 -3.30 1 25.80 20 386 2135 19.80 19.80 15.90A 21.80B 21.60 -3.10 17 24.70 3 38 2140 15.30 15.30 15.20A 15.20A 20.70 -3.00 1 23.70 57 1076 2145 18.10 18.60 14.50A 20.00B 19.80 -2.90 24 22.70 2 64 2150 15.60 15.60 13.90A 15.40A 19.00 -2.70 550 21.70 235 2640 2155 ---- ---- 13.30A 13.30A 18.20 -2.60 20.80 36 2160 15.60 15.60 12.70A 12.70A 17.50 -2.40 7 19.90 21 69 2165 16.20 16.20 12.20A 15.30A 16.70 -2.40 2 19.10 2 15 2170 ---- ---- 11.60A 11.60A 16.00 -2.30 2 18.30 92 2175 ---- ---- 11.10A 11.10A 15.40 -2.10 1 17.50 4 778 2180 ---- ---- 10.60A 10.60A 14.70 -2.10 16.80 25 79 2185 12.60 12.80 10.20A 14.30B 14.10 -2.00 4 16.10 2 83 2190 12.10 12.10 9.70A 13.70B 13.50 -1.90 14 15.40 9 50 2195 ---- ---- 9.30A 9.30A 13.00 -1.70 14.70 37 2200 11.10 12.60 8.80 12.40 12.40 -1.70 1048 14.10 923 2963 2205 ---- ---- 8.50A 8.50A 11.90 -1.60 1 13.50 2 66 2210 ---- ---- 8.10A 8.10A 11.40 -1.50 12.90 77 2215 9.70 9.70 7.80A 11.10B 11.00 -1.40 12 12.40 324 2220 ---- ---- 7.50A 7.50A 10.50 -1.30 1 11.80 20 20 2225 7.50 10.00 7.10A 10.20B 10.10 -1.20 3 11.30 12 96 2230 ---- ---- 6.80A 6.80A 9.70 -1.20 3 10.90 1 68 2235 ---- ---- 6.50A 6.50A 9.30 -1.10 10.40 52 2240 8.50 9.00 6.30A 8.90A 8.90 -1.10 13 10.00 63 2245 ---- ---- 6.00A 6.00A 8.60 -.90 9.50 10 2250 6.20 7.90 5.80A 7.50A 8.20 -.90 38 9.10 273 3588 2255 5.40 6.80 5.30 6.70A 7.90 -.80 9 8.70 23 2260 ---- ---- 5.30A 5.30A 7.60 -.80 1 8.40 1 24 2265 ---- ---- 5.10A 5.10A 7.30 -.70 8.00 69 2270 5.00 5.00 4.90A 4.90A 7.00 -.70 1 7.70 124 2275 ---- ---- 4.70A 4.70A 6.70 -.70 2 7.40 37 504 2280 6.60 6.60 4.50A 6.50A 6.50 -.60 4 7.10 32 2290 ---- ---- 4.10A 4.10A 6.00 -.50 6.50 31 2300 4.70 5.50 3.80A 5.50 5.50 -.50 91 6.00 43 4402 2310 ---- ---- 3.60A 3.60A 5.10 -.40 5.50 15 2320 4.10 4.30 3.30A 4.80B 4.80 -.30 3 5.10 2 62 2325 4.50 4.50 3.20A 4.60B 4.60 -.30 3 4.90 119 2330 ---- ---- 3.10A 3.10A 4.40 -.30 4.70 314 158 2340 3.50 3.50 2.80A 2.80A 4.10 -.20 6 4.30 2 24 2350 3.00 3.60 2.50 3.60 3.80 -.20 50 4.00 36 616 2360 3.50 3.50 2.50A 2.50A 3.50 -.20 1 3.70 17 2370 ---- ---- 2.30A 2.30A 3.30 -.20 2 3.50 8 64 2375 ---- ---- 2.20A 2.20A 3.20 -.10 2 3.30 11 42 2380 ---- ---- 2.20A 2.20A 3.10 -.10 11 3.20 29 91 2400 2.80 2.80 1.90A 2.70B 2.70 -.10 158 2.80 39 802 2425 2.20 2.20 1.60A 2.30B 2.30 -.10 17 2.40 5 66 2450 1.40 1.50 1.40 1.90B 1.90 -.10 18 2.00 28 3449 2475 1.20 1.70B 1.20 1.70B 1.70 UNCH 23 1.70 5 146 2500 ---- ---- 1.00A 1.00A 1.40 -.10 43 1.50 32 2939 2525 1.00 1.00 .90A 1.20B 1.20 -.10 24 1.30 1 33 2550 .70 1.10B .70 1.10B 1.10 UNCH 26 1.10 8 259 2575 .70 .80 .70 .90B 1.00 UNCH 14 1.00 12 290 2700 .40 .50B .40 .50B .60 UNCH 11 .60 677 3000 ---- ---- ---- ---- .20 UNCH .20 39 271 OG AUG23 Gold Option CALL 1200 ---- ---- 801.00A 801.00A 825.90 -12.60 838.50 1225 ---- ---- 777.00A 777.00A 800.90 -12.60 813.50 1250 ---- ---- 751.00A 751.00A 775.90 -12.60 788.50 1275 ---- ---- 726.40A 726.40A 750.90 -12.60 763.50 1300 ---- ---- 701.00A 701.00A 725.90 -12.60 738.50 1325 ---- ---- 676.40A 676.40A 700.90 -12.60 713.50 1350 ---- ---- 651.00A 651.00A 675.90 -12.60 688.50 1375 ---- ---- 626.90A 626.90A 650.90 -12.60 663.50 1390 ---- ---- 611.90A 611.90A 635.90 -12.60 648.50 1400 ---- ---- 600.70A 600.70A 625.90 -12.60 638.50 1410 ---- ---- 591.90A 591.90A 615.90 -12.60 628.50 1420 ---- ---- 581.90A 581.90A 605.90 -12.60 618.50 1425 ---- ---- 576.90A 576.90A 600.90 -12.60 613.50 1430 ---- ---- 571.90A 571.90A 595.90 -12.60 608.50 1440 ---- ---- 561.90A 561.90A 585.90 -12.60 598.50 1450 ---- ---- 550.70A 550.70A 575.90 -12.60 588.50 1460 ---- ---- 541.40A 541.40A 565.90 -12.60 578.50 1470 ---- ---- 531.40A 531.40A 555.90 -12.60 568.50 1475 ---- ---- 526.40A 526.40A 550.90 -12.60 563.50 1480 ---- ---- 521.40A 521.40A 545.90 -12.60 558.50 1490 ---- ---- 511.40A 511.40A 535.90 -12.60 548.50 1495 ---- ---- 506.40A 506.40A 530.90 -12.60 543.50 1500 ---- ---- 500.60A 500.60A 525.90 -12.60 538.50 5 1505 ---- ---- 496.40A 496.40A 520.90 -12.60 533.50 1510 ---- ---- 491.40A 491.40A 515.90 -12.60 528.50 1515 ---- ---- 486.40A 486.40A 510.90 -12.60 523.50 1520 ---- ---- 481.40A 481.40A 505.90 -12.60 518.50 1525 ---- ---- 476.40A 476.40A 500.90 -12.60 513.50 1530 ---- ---- 471.40A 471.40A 495.90 -12.60 508.50 1535 ---- ---- 466.40A 466.40A 490.90 -12.60 503.50 1540 ---- ---- 461.40A 461.40A 485.90 -12.60 498.50 1545 ---- ---- 456.40A 456.40A 480.90 -12.60 493.50 1550 ---- ---- 450.60A 450.60A 475.90 -12.60 488.50 15 1555 ---- ---- 446.40A 446.40A 470.90 -12.60 483.50 1560 ---- ---- 441.40A 441.40A 465.90 -12.60 478.50 1565 ---- ---- 436.40A 436.40A 460.90 -12.60 473.50 1570 ---- ---- 431.40A 431.40A 455.90 -12.60 468.50 1575 ---- ---- 426.40A 426.40A 450.90 -12.60 463.50 1580 ---- ---- 421.40A 421.40A 445.90 -12.60 458.50 1585 ---- ---- 416.40A 416.40A 440.90 -12.60 453.50 1590 ---- ---- 411.40A 411.40A 435.90 -12.60 448.50 1595 ---- ---- 406.40A 406.40A 430.90 -12.60 443.50 1600 ---- ---- 400.60A 400.60A 425.90 -12.60 438.50 23 1605 ---- ---- 396.40A 396.40A 420.90 -12.60 433.50 1610 ---- ---- 391.40A 391.40A 415.90 -12.60 428.50 1615 ---- ---- 386.40A 386.40A 410.90 -12.60 423.50 1620 ---- ---- 381.40A 381.40A 405.90 -12.60 418.50 1625 ---- ---- 376.00A 376.00A 400.90 -12.60 413.50 2 1630 ---- ---- 371.40A 371.40A 395.90 -12.60 408.50 1635 ---- ---- 366.40A 366.40A 390.90 -12.60 403.50 1640 ---- ---- 361.40A 361.40A 385.90 -12.60 398.50 1645 ---- ---- 356.40A 356.40A 380.90 -12.60 393.50 1650 ---- ---- 349.90A 349.90A 375.90 -12.60 388.50 91 1655 ---- ---- 346.40A 346.40A 370.90 -12.60 383.50 1660 ---- ---- 341.40A 341.40A 365.90 -12.60 378.50 1665 ---- ---- 335.90A 335.90A 360.90 -12.60 373.50 1 1670 ---- ---- 331.50A 331.50A 355.90 -12.60 368.50 1675 ---- 363.70B 325.20A 325.20A 350.90 -12.60 363.50 83 1680 ---- ---- 321.60A 321.60A 346.00 -12.50 358.50 1685 ---- ---- 316.70A 316.70A 341.00 -12.50 353.50 1690 ---- ---- 311.70A 311.70A 336.00 -12.60 348.60 1695 ---- ---- 306.80A 306.80A 331.10 -12.50 343.60 1700 ---- 338.80B 300.60A 300.60A 326.10 -12.50 338.60 484 1705 ---- ---- 297.00A 297.00A 321.20 -12.50 333.70 1710 ---- ---- 292.10A 292.10A 316.20 -12.50 328.70 1715 ---- ---- 286.70A 286.70A 311.30 -12.50 323.80 115 1720 ---- ---- 282.60A 282.60A 306.40 -12.50 318.90 4 1725 ---- 314.20B 276.30A 276.30A 301.50 -12.40 313.90 49 1730 ---- ---- 272.90A 272.90A 296.60 -12.40 309.00 1735 ---- ---- 268.00A 268.00A 291.70 -12.40 304.10 57 1740 ---- ---- 263.20A 263.20A 286.80 -12.50 299.30 1745 ---- ---- 258.40A 258.40A 282.00 -12.40 294.40 29 1750 ---- 289.70B 252.20A 252.20A 277.10 -12.40 5 289.50 15 452 1755 ---- ---- 248.90A 248.90A 272.30 -12.40 284.70 1 1760 ---- ---- 244.10A 244.10A 267.50 -12.30 279.80 4 1765 ---- ---- 239.40A 239.40A 262.70 -12.30 275.00 3 1770 ---- ---- 234.70A 234.70A 257.90 -12.30 270.20 4 1775 ---- 265.60B 228.60A 228.60A 253.10 -12.30 265.40 814 1780 ---- ---- 225.30A 225.30A 248.30 -12.30 260.60 5 1785 ---- ---- 220.70A 220.70A 243.60 -12.30 255.90 1790 ---- ---- 216.00A 216.00A 238.90 -12.20 251.10 2 1795 ---- ---- 211.40A 211.40A 234.20 -12.20 246.40 2 1800 ---- 242.00B 205.60A 205.60A 229.50 -12.20 241.70 118 1805 ---- ---- 202.30A 202.30A 224.80 -12.20 237.00 1 1810 ---- ---- 196.50A 196.50A 220.20 -12.20 232.40 5 1815 ---- ---- 192.00A 192.00A 215.60 -12.10 227.70 10 1820 ---- ---- 187.60A 187.60A 211.00 -12.10 223.10 1825 ---- 218.70B 183.20A 183.20A 206.40 -12.10 218.50 141 1830 ---- ---- 178.80A 178.80A 201.90 -12.10 214.00 1122 1835 ---- ---- 174.50A 174.50A 197.40 -12.00 209.40 5 1840 ---- 205.10B 170.20A 170.20A 192.90 -12.00 204.90 1 1845 ---- 200.60B 165.90A 165.90A 188.50 -12.00 200.50 1850 ---- 196.10B 161.70A 161.70A 184.10 -11.90 196.00 893 1855 ---- 191.70B 157.60A 157.60A 179.70 -11.90 191.60 28 1860 ---- ---- 153.50A 153.50A 175.40 -11.90 187.30 385 1865 ---- ---- 149.40A 149.40A 171.10 -11.80 182.90 1870 ---- ---- 145.50A 145.50A 166.90 -11.70 178.60 14 1875 ---- ---- 141.50A 141.50A 162.70 -11.70 174.40 388 1880 ---- ---- 137.60A 137.60A 158.60 -11.60 170.20 34 1885 ---- ---- 133.80A 133.80A 154.50 -11.50 166.00 9 1890 ---- ---- 130.00A 130.00A 150.40 -11.50 161.90 95 1895 ---- ---- 126.30A 126.30A 146.40 -11.40 157.80 5 1900 ---- ---- 122.60A 122.60A 142.50 -11.30 153.80 1 1441 1905 ---- ---- 119.00A 119.00A 138.60 -11.20 149.80 31 1910 ---- ---- 115.50A 115.50A 134.80 -11.10 145.90 227 1915 ---- ---- 112.10A 112.10A 131.00 -11.00 142.00 174 1920 ---- ---- 108.70A 108.70A 127.40 -10.80 138.20 1 254 1925 ---- ---- 105.40A 105.40A 123.70 -10.70 134.40 269 1930 ---- ---- 102.10A 102.10A 120.10 -10.60 130.70 2 1935 ---- ---- 98.90A 98.90A 116.60 -10.50 127.10 144 1940 ---- ---- 95.80A 95.80A 113.20 -10.30 123.50 38 1945 ---- ---- 92.80A 92.80A 109.80 -10.20 120.00 114 1950 98.00 98.00 89.80A 97.40A 106.50 -10.10 1 116.60 1536 1955 ---- ---- 87.00A 87.00A 103.30 -9.90 113.20 300 1960 ---- ---- 84.10A 84.10A 100.20 -9.70 109.90 490 1965 ---- ---- 81.40A 81.40A 97.10 -9.60 106.70 352 1970 ---- ---- 78.70A 78.70A 94.10 -9.40 2 103.50 379 1975 ---- ---- 76.10A 76.10A 91.10 -9.30 100.40 649 1980 ---- ---- 73.60A 73.60A 88.20 -9.10 97.30 134 1985 ---- ---- 71.00A 71.00A 85.40 -9.00 94.40 74 1990 ---- ---- 68.60A 68.60A 82.70 -8.80 1 91.50 138 1995 ---- ---- 66.30A 66.30A 80.10 -8.50 88.60 1 57 2000 81.00 81.00 64.10A 78.20B 77.50 -8.40 28 85.90 3 3724 2005 ---- ---- 61.90A 61.90A 75.00 -8.20 83.20 134 2010 ---- ---- 59.60A 59.60A 72.50 -8.10 80.60 124 2015 67.90 67.90 57.50A 57.50A 70.20 -7.80 5 78.00 66 2020 ---- ---- 55.50A 55.50A 67.90 -7.60 2 75.50 7 97 2025 ---- ---- 53.70A 53.70A 65.60 -7.50 6 73.10 1128 2030 64.10 64.10 51.70A 63.10A 63.50 -7.20 10 70.70 118 2035 ---- ---- 49.90A 49.90A 61.40 -7.00 1 68.40 19 2040 48.40 48.40 48.30A 59.90B 59.30 -6.90 10 66.20 201 2045 ---- ---- 46.50A 46.50A 57.40 -6.60 64.00 125 2050 47.20 47.20 44.80A 44.80A 55.40 -6.50 32 61.90 4 1640 2055 ---- ---- 43.40A 43.40A 53.60 -6.30 59.90 72 2060 ---- ---- 41.80A 41.80A 51.80 -6.10 29 57.90 38 261 2065 ---- ---- 40.40A 40.40A 50.00 -6.00 56.00 260 2070 46.80 46.80 38.90A 48.80B 48.40 -5.70 6 54.10 1 73 2075 45.00 45.00 37.60A 47.10B 46.70 -5.70 494 52.40 1115 2080 38.80 38.80 36.20A 38.60A 45.20 -5.40 3 50.60 294 2085 ---- ---- 35.00A 35.00A 43.60 -5.30 48.90 35 2090 ---- ---- 33.70A 33.70A 42.20 -5.10 47.30 34 96 2095 34.20 40.90 32.60A 41.10B 40.80 -4.90 19 45.70 3 97 2100 42.60 42.60 31.40A 31.40A 39.40 -4.80 86 44.20 1 7801 2105 36.50 36.50 30.30A 36.00A 38.10 -4.60 3 42.70 3 65 2110 38.40 38.40 29.30A 37.00B 36.80 -4.50 37 41.30 5 3019 2115 35.10 35.10 28.30A 33.60A 35.50 -4.40 4 39.90 1 68 2120 ---- ---- 27.30A 27.30A 34.40 -4.20 1 38.60 77 2125 ---- ---- 26.30A 26.30A 33.20 -4.10 37.30 100 534 2130 ---- ---- 25.40A 25.40A 32.10 -4.00 36.10 91 2135 ---- ---- 24.50A 24.50A 31.00 -3.90 34.90 122 2140 24.70 24.70 23.70A 30.20B 30.00 -3.70 4 33.70 2 37 2145 ---- ---- 22.90A 22.90A 29.00 -3.60 32.60 25 2150 ---- ---- 22.10A 22.10A 28.00 -3.50 38 31.50 21 5557 2155 ---- ---- 21.30A 21.30A 27.10 -3.40 30.50 117 2160 ---- ---- 20.60A 20.60A 26.20 -3.30 29.50 176 2165 ---- ---- 19.90A 19.90A 25.30 -3.20 28.50 68 2170 ---- ---- 19.20A 19.20A 24.50 -3.10 27.60 1 57 2175 23.50 23.50 18.60A 22.30A 23.70 -3.00 1 26.70 54 441 2180 22.50 22.50 17.90A 23.00B 22.90 -2.90 3 25.80 50 928 2185 22.00 22.00 17.30A 17.30A 22.20 -2.80 1 25.00 40 2190 ---- ---- 16.80A 16.80A 21.40 -2.80 24.20 3 21 2195 ---- ---- 16.20A 16.20A 20.70 -2.70 23.40 27 29 2200 19.00 19.80 15.70A 20.10B 20.10 -2.50 232 22.60 122 3110 2205 ---- ---- 15.20A 15.20A 19.40 -2.50 21.90 5 22 2210 ---- ---- 14.70A 14.70A 18.80 -2.40 21.20 64 2215 ---- ---- 14.20A 14.20A 18.20 -2.30 20.50 13 2220 ---- ---- 13.70A 13.70A 17.60 -2.20 19.80 6 119 2225 16.30 16.30 13.20A 17.20B 17.10 -2.10 9 19.20 10 750 2230 ---- ---- 12.80A 12.80A 16.50 -2.10 18.60 6 180 2235 ---- ---- 12.40A 12.40A 16.00 -2.00 18.00 18 2240 14.80 15.10 12.00A 14.50A 15.50 -1.90 25 17.40 10 407 2245 ---- ---- 11.60A 11.60A 15.00 -1.80 16.80 15 24 2250 15.80 16.00B 11.20A 13.60A 14.50 -1.80 96 16.30 1037 7489 2255 ---- ---- 10.90A 10.90A 14.10 -1.70 15.80 34 2260 13.50 13.50 10.50A 12.80A 13.60 -1.70 5 15.30 5 8 2265 ---- ---- 10.20A 10.20A 13.20 -1.60 14.80 2270 ---- ---- 9.90A 9.90A 12.80 -1.50 14.30 12 2275 ---- ---- 9.50A 9.50A 12.40 -1.40 13.80 45 222 2280 ---- ---- 9.20A 9.20A 12.00 -1.40 13.40 116 2290 10.40 10.40 8.60A 11.40B 11.30 -1.30 1 12.60 91 2300 10.00 10.00 8.10A 10.70B 10.60 -1.20 72 11.80 32 905 2310 ---- ---- 7.60A 7.60A 10.00 -1.00 11.00 19 2320 ---- ---- 7.10A 7.10A 9.40 -1.00 10.40 10 2325 ---- ---- 6.90A 6.90A 9.10 -.90 10.00 6 82 2330 ---- ---- 6.70A 6.70A 8.90 -.80 9.70 3 3 2340 ---- ---- 6.30A 6.30A 8.30 -.80 1 9.10 4 14 2350 6.50 7.30 5.90A 7.90B 7.90 -.70 13 8.60 5 133 2360 ---- ---- 5.60A 5.60A 7.40 -.70 2 8.10 20 32 2370 ---- ---- 5.30A 5.30A 7.00 -.60 7.60 1 1 2375 5.00 6.20 5.00 6.10A 6.80 -.60 35 7.40 2 217 2380 5.00 5.00 4.90A 4.90A 6.60 -.50 5 7.10 32 2400 5.40 5.50 4.40A 5.90B 5.90 -.40 162 6.30 121 556 2425 4.80 4.80 3.80A 5.10B 5.10 -.30 100 5.40 64 160 2450 ---- ---- 3.40A 3.40A 4.50 -.20 11 4.70 18 1273 2475 3.60 3.60 2.90A 3.90B 3.90 -.20 9 4.10 4 235 2500 3.20 3.50 2.60A 3.50 3.40 -.20 157 3.60 163 1420 2525 ---- ---- 2.30A 2.30A 3.00 -.10 6 3.10 97 2550 ---- ---- 2.00A 2.00A 2.70 UNCH 6 2.70 19 198 2575 1.70 1.70 1.70 2.30B 2.40 UNCH 12 2.40 7 905 2600 1.90 1.90 1.60 2.10B 2.10 UNCH 105 2.10 17 337 3000 .50 .50 .40 .40 .50 UNCH 16 .50 1 1420 4000 ---- ---- ---- ---- .20 +.10 1 .10 1 444 OG SEP23 Gold Option CALL 1200 ---- ---- 819.70A 819.70A 844.30 -12.70 857.00 2 1225 ---- ---- 795.60A 795.60A 819.30 -12.70 832.00 1250 ---- ---- 769.70A 769.70A 794.30 -12.70 807.00 1 1275 ---- ---- 745.70A 745.70A 769.30 -12.70 782.00 1300 ---- ---- 719.70A 719.70A 744.30 -12.70 757.00 1325 ---- ---- 695.70A 695.70A 719.30 -12.70 732.00 1350 ---- ---- 669.70A 669.70A 694.30 -12.70 707.00 1375 ---- ---- 645.60A 645.60A 669.30 -12.70 682.00 1400 ---- ---- 619.60A 619.60A 644.30 -12.70 657.00 1410 ---- ---- 610.60A 610.60A 634.30 -12.70 647.00 1420 ---- ---- 600.60A 600.60A 624.30 -12.70 637.00 1425 ---- ---- 595.60A 595.60A 619.30 -12.70 632.00 1430 ---- ---- 590.60A 590.60A 614.30 -12.70 627.00 1440 ---- ---- 580.60A 580.60A 604.30 -12.70 617.00 1450 ---- ---- 569.60A 569.60A 594.30 -12.70 607.00 2 1460 ---- ---- 560.60A 560.60A 584.30 -12.70 597.00 1470 ---- ---- 550.60A 550.60A 574.30 -12.70 587.00 1475 ---- ---- 545.60A 545.60A 569.30 -12.70 582.00 1480 ---- ---- 540.60A 540.60A 564.30 -12.70 577.00 1490 ---- ---- 530.00A 530.00A 554.30 -12.70 567.00 1500 ---- ---- 519.60A 519.60A 544.30 -12.70 557.00 38 1505 ---- ---- 515.00A 515.00A 539.30 -12.70 552.00 1510 ---- ---- 510.00A 510.00A 534.30 -12.70 547.00 1515 ---- ---- 505.00A 505.00A 529.30 -12.70 542.00 1520 ---- ---- 500.00A 500.00A 524.30 -12.70 537.00 1525 ---- ---- 495.00A 495.00A 519.30 -12.70 532.00 11 1530 ---- ---- 490.00A 490.00A 514.30 -12.70 527.00 1535 ---- ---- 485.00A 485.00A 509.30 -12.70 522.00 1540 ---- ---- 480.00A 480.00A 504.30 -12.70 517.00 1545 ---- ---- 475.50A 475.50A 499.30 -12.70 512.00 1550 ---- ---- 469.60A 469.60A 494.30 -12.70 507.00 1 1555 ---- ---- 465.50A 465.50A 489.30 -12.70 502.00 1560 ---- ---- 460.50A 460.50A 484.30 -12.70 497.00 1565 ---- ---- 455.50A 455.50A 479.30 -12.70 492.00 1570 ---- ---- 450.50A 450.50A 474.30 -12.70 487.00 1575 ---- ---- 445.50A 445.50A 469.30 -12.70 482.00 1580 ---- ---- 440.50A 440.50A 464.30 -12.70 477.00 1585 ---- ---- 435.50A 435.50A 459.30 -12.70 472.00 1 1590 ---- ---- 430.50A 430.50A 454.30 -12.70 467.00 1595 ---- ---- 425.50A 425.50A 449.30 -12.70 462.00 1600 ---- ---- 419.30A 419.30A 444.30 -12.70 457.00 1 1605 ---- ---- 415.50A 415.50A 439.30 -12.70 452.00 1610 ---- ---- 410.50A 410.50A 434.30 -12.70 447.00 1615 ---- ---- 405.50A 405.50A 429.30 -12.70 442.00 1 1620 ---- ---- 400.00A 400.00A 424.30 -12.70 437.00 1625 ---- ---- 393.40A 393.40A 419.30 -12.70 432.00 1630 ---- ---- 390.00A 390.00A 414.30 -12.70 427.00 1635 ---- ---- 385.00A 385.00A 409.30 -12.70 422.00 1640 ---- ---- 380.00A 380.00A 404.30 -12.70 417.00 1645 ---- ---- 375.10A 375.10A 399.30 -12.70 412.00 1650 ---- ---- 368.60A 368.60A 394.30 -12.70 407.00 1655 ---- ---- 365.20A 365.20A 389.30 -12.70 402.00 1660 ---- ---- 360.20A 360.20A 384.30 -12.70 397.00 1665 ---- ---- 355.30A 355.30A 379.30 -12.70 392.00 1670 ---- ---- 350.30A 350.30A 374.40 -12.60 387.00 1675 ---- 382.30B 344.10A 344.10A 369.40 -12.70 382.10 6 1680 ---- ---- 340.50A 340.50A 364.50 -12.60 377.10 1685 ---- ---- 335.60A 335.60A 359.50 -12.70 372.20 1690 ---- ---- 330.70A 330.70A 354.60 -12.60 367.20 1695 ---- ---- 325.80A 325.80A 349.70 -12.60 362.30 1 1700 ---- 357.60B 319.80A 319.80A 344.80 -12.60 357.40 3 1705 ---- ---- 316.10A 316.10A 339.90 -12.60 352.50 1710 ---- ---- 311.30A 311.30A 335.00 -12.60 347.60 1715 ---- ---- 306.50A 306.50A 330.10 -12.60 342.70 1720 ---- ---- 301.90A 301.90A 325.30 -12.60 337.90 1725 ---- 333.30B 295.80A 295.80A 320.40 -12.60 333.00 1730 ---- ---- 292.30A 292.30A 315.60 -12.60 328.20 1735 ---- ---- 287.60A 287.60A 310.80 -12.50 323.30 1740 ---- ---- 282.80A 282.80A 306.00 -12.50 318.50 1 1745 ---- ---- 278.10A 278.10A 301.20 -12.50 313.70 1750 ---- 309.20B 272.10A 272.10A 296.40 -12.50 308.90 11 1755 ---- ---- 268.70A 268.70A 291.70 -12.40 304.10 1760 ---- ---- 264.10A 264.10A 286.90 -12.50 299.40 1 1765 ---- ---- 259.40A 259.40A 282.20 -12.40 294.60 1770 ---- ---- 254.80A 254.80A 277.50 -12.40 289.90 1 1775 ---- 285.50B 248.90A 248.90A 272.80 -12.40 285.20 1 1780 ---- ---- 245.60A 245.60A 268.10 -12.40 280.50 1 1785 ---- ---- 241.00A 241.00A 263.50 -12.30 275.80 16 1790 ---- ---- 236.50A 236.50A 258.80 -12.40 271.20 3 1795 ---- ---- 230.70A 230.70A 254.20 -12.40 266.60 7 1800 ---- 262.10B 226.20A 226.20A 249.60 -12.30 261.90 3058 1805 ---- ---- 221.80A 221.80A 245.10 -12.30 257.40 1810 ---- ---- 217.40A 217.40A 240.50 -12.30 252.80 4 1815 ---- ---- 213.00A 213.00A 236.00 -12.20 248.20 1820 ---- ---- 208.70A 208.70A 231.50 -12.20 243.70 10 1825 ---- 239.40B 204.30A 204.30A 227.00 -12.20 239.20 1 1830 ---- 234.90B 200.10A 200.10A 222.60 -12.20 234.80 1835 ---- 230.40B 195.80A 195.80A 218.20 -12.10 230.30 1840 ---- 226.00B 191.60A 191.60A 213.80 -12.10 225.90 1845 ---- 221.60B 187.40A 187.40A 209.50 -12.00 221.50 1850 ---- 217.30B 183.40A 183.40A 205.20 -12.00 217.20 5026 1855 ---- ---- 179.20A 179.20A 200.90 -12.00 212.90 1860 ---- ---- 175.20A 175.20A 196.70 -11.90 208.60 1 1865 ---- ---- 171.20A 171.20A 192.50 -11.90 204.40 1870 ---- ---- 167.20A 167.20A 188.30 -11.90 200.20 1 1875 ---- ---- 163.30A 163.30A 184.20 -11.80 196.00 97 1880 ---- ---- 159.50A 159.50A 180.10 -11.80 191.90 252 1885 ---- ---- 155.70A 155.70A 176.10 -11.70 187.80 12 1890 ---- ---- 151.90A 151.90A 172.10 -11.60 183.70 25 1895 ---- ---- 148.30A 148.30A 168.20 -11.50 179.70 68 1900 ---- ---- 144.60A 144.60A 164.30 -11.50 175.80 163 1905 ---- ---- 141.10A 141.10A 160.40 -11.40 171.80 15 1910 ---- ---- 137.40A 137.40A 156.70 -11.30 168.00 25 1915 ---- ---- 134.10A 134.10A 152.90 -11.20 164.10 222 1920 ---- ---- 130.50A 130.50A 149.30 -11.10 160.40 42 1925 ---- ---- 127.20A 127.20A 145.60 -11.00 156.60 6 1930 ---- ---- 123.90A 123.90A 142.10 -10.90 153.00 203 1935 ---- ---- 120.60A 120.60A 138.60 -10.70 149.30 703 1940 ---- ---- 117.60A 117.60A 135.10 -10.70 145.80 2 1945 ---- ---- 114.50A 114.50A 131.70 -10.60 142.30 16 1950 ---- ---- 111.30A 111.30A 128.30 -10.50 5 138.80 39 483 1955 ---- ---- 108.30A 108.30A 125.00 -10.40 135.40 42 1960 ---- ---- 105.50A 105.50A 121.80 -10.30 132.10 1965 ---- ---- 102.60A 102.60A 118.70 -10.10 128.80 1970 ---- ---- 99.80A 99.80A 115.60 -9.90 125.50 234 1975 ---- ---- 97.10A 97.10A 112.60 -9.80 1 122.40 1 752 1980 ---- ---- 94.40A 94.40A 109.60 -9.60 119.20 9 1985 ---- ---- 91.80A 91.80A 106.70 -9.50 116.20 1990 ---- ---- 89.20A 89.20A 103.80 -9.40 113.20 102 1995 ---- ---- 86.60A 86.60A 101.10 -9.20 110.30 59 2000 87.40 98.80 84.00A 99.20B 98.30 -9.10 8 107.40 82 9044 2005 ---- ---- 81.60A 81.60A 95.70 -8.90 104.60 15 2010 ---- ---- 79.30A 79.30A 93.00 -8.80 101.80 6 2015 ---- ---- 77.00A 77.00A 90.50 -8.60 99.10 181 2020 ---- ---- 74.80A 74.80A 88.00 -8.50 96.50 68 2025 76.50 76.50 72.60A 86.40B 85.60 -8.30 1 93.90 1229 2030 ---- ---- 70.50A 70.50A 83.20 -8.20 91.40 40 2035 ---- ---- 68.50A 68.50A 80.90 -8.10 89.00 15 2040 ---- ---- 66.50A 66.50A 78.70 -7.90 86.60 32 2045 ---- ---- 64.60A 64.60A 76.50 -7.70 84.20 39 2050 77.70 77.70 62.70A 62.70A 74.30 -7.60 66 81.90 558 2264 2055 ---- ---- 60.90A 60.90A 72.30 -7.40 79.70 27 2060 ---- ---- 59.20A 59.20A 70.30 -7.30 77.60 1 1391 2065 58.80 58.80 57.40A 68.90B 68.30 -7.10 6 75.40 267 2070 ---- ---- 55.70A 55.70A 66.40 -7.00 73.40 2 2075 63.70 63.70 54.10A 61.80A 64.60 -6.80 1 71.40 3 382 2080 ---- ---- 52.60A 52.60A 62.80 -6.60 69.40 74 2085 52.60 53.10 51.00A 61.50B 61.00 -6.50 13 67.50 483 2090 ---- ---- 49.60A 49.60A 59.30 -6.40 65.70 4 2095 ---- ---- 48.10A 48.10A 57.60 -6.30 63.90 8 2100 49.10 55.60 46.80A 55.70B 56.00 -6.10 152 62.10 127 3214 2105 ---- ---- 45.40A 45.40A 54.50 -5.90 60.40 24 2110 ---- ---- 44.10A 44.10A 52.90 -5.90 58.80 88 2115 ---- ---- 42.90A 42.90A 51.50 -5.70 57.20 3 8 2120 ---- ---- 41.60A 41.60A 50.00 -5.60 55.60 17 2125 ---- ---- 40.40A 40.40A 48.60 -5.50 60 54.10 503 1227 2130 ---- ---- 39.30A 39.30A 47.30 -5.30 52.60 21 2135 ---- ---- 38.20A 38.20A 45.90 -5.30 51.20 1 425 2140 ---- ---- 37.10A 37.10A 44.60 -5.20 49.80 11 2145 ---- ---- 36.00A 36.00A 43.40 -5.00 48.40 7 2150 41.20 41.20 35.00A 35.00A 42.20 -4.90 13 47.10 194 8839 2155 ---- ---- 34.00A 34.00A 41.00 -4.80 45.80 93 2160 ---- ---- 33.10A 33.10A 39.90 -4.60 44.50 1 14 2165 ---- ---- 32.10A 32.10A 38.80 -4.50 43.30 2170 ---- ---- 31.20A 31.20A 37.70 -4.40 42.10 725 2175 ---- ---- 30.40A 30.40A 36.70 -4.30 1 41.00 3 551 2180 ---- ---- 29.50A 29.50A 35.70 -4.20 39.90 8 2185 ---- ---- 28.70A 28.70A 34.70 -4.10 38.80 28 2190 ---- ---- 27.90A 27.90A 33.70 -4.00 37.70 2195 32.90 32.90 27.10A 32.70A 32.80 -3.90 1 36.70 5 2200 26.50 30.40 26.40A 32.20B 31.90 -3.80 7 35.70 136 3400 2205 25.70 25.70 25.60A 25.60A 31.00 -3.70 1 34.70 2 2210 ---- ---- 24.90A 24.90A 30.20 -3.60 33.80 1 73 2215 ---- ---- 24.30A 24.30A 29.40 -3.50 32.90 54 2220 ---- ---- 23.60A 23.60A 28.60 -3.40 32.00 6 2225 ---- ---- 23.00A 23.00A 27.80 -3.30 31.10 304 2230 ---- ---- 22.30A 22.30A 27.10 -3.20 30.30 2235 ---- ---- 21.70A 21.70A 26.40 -3.10 29.50 15 2240 ---- ---- 21.10A 21.10A 25.70 -3.00 28.70 8 2245 ---- ---- 20.60A 20.60A 25.00 -3.00 28.00 1 2250 ---- ---- 20.00A 20.00A 24.40 -2.80 644 27.20 125 3841 2255 ---- ---- 19.50A 19.50A 23.70 -2.80 26.50 2260 ---- ---- 19.00A 19.00A 23.10 -2.70 25.80 409 2265 ---- ---- 18.50A 18.50A 22.50 -2.60 25.10 4 4 2270 ---- ---- 18.00A 18.00A 21.90 -2.60 24.50 11 2275 ---- ---- 17.50A 17.50A 21.40 -2.40 23.80 24 319 2280 ---- ---- 17.00A 17.00A 20.80 -2.40 23.20 2285 ---- ---- 16.60A 16.60A 20.30 -2.30 1 22.60 2290 ---- ---- 16.20A 16.20A 19.80 -2.20 22.00 2300 17.20 17.20 15.30A 18.90B 18.80 -2.10 25 20.90 4 4743 2310 ---- ---- 14.60A 14.60A 17.90 -2.00 19.90 72 2320 14.00 14.00 13.80A 17.10B 17.00 -1.90 1 18.90 6 2325 ---- ---- 13.50A 13.50A 16.60 -1.80 1 18.40 28 2330 ---- ---- 13.10A 13.10A 16.20 -1.80 18.00 9 2340 ---- ---- 12.50A 12.50A 15.40 -1.70 17.10 4 2350 ---- ---- 11.90A 11.90A 14.70 -1.60 626 16.30 141 901 2360 ---- ---- 11.30A 11.30A 14.00 -1.50 15.50 3 2370 ---- ---- 10.70A 10.70A 13.30 -1.40 14.70 2375 10.90 10.90 10.50A 13.00B 13.00 -1.40 1 14.40 3 614 2380 ---- ---- 10.20A 10.20A 12.70 -1.30 14.00 3 2390 ---- ---- 9.70A 9.70A 12.10 -1.20 13.30 2 2400 10.80 10.80 9.20A 11.50B 11.50 -1.20 242 12.70 65 5686 2425 ---- ---- 8.20A 8.20A 10.30 -1.00 11.30 215 2450 8.40 8.40 7.30A 9.10B 9.20 -.80 33 10.00 2 1009 2475 ---- ---- 6.50A 6.50A 8.20 -.70 8.90 859 2490 ---- ---- 6.20A 6.20A 7.70 -.60 8.30 28 2500 ---- ---- 5.80A 5.80A 7.30 -.60 3 7.90 14 452 2525 ---- ---- 5.20A 5.20A 6.60 -.50 1 7.10 5 97 2550 6.20 6.20 4.70A 5.50A 5.90 -.50 3 6.40 811 2575 5.60 5.60 4.20A 4.20A 5.30 -.40 1 5.70 163 2600 5.00 5.00 3.80A 3.80A 4.80 -.30 37 5.10 7 1510 2750 ---- ---- 2.20A 2.20A 2.80 UNCH 1 2.80 182 3000 .90 1.30 .90 1.30 1.30 UNCH 205 1.30 3 1985 OG OCT23 Gold Option CALL 1200 ---- ---- 820.00A 820.00A 844.30 -12.70 857.00 1225 ---- ---- 796.30A 796.30A 819.30 -12.70 832.00 1250 ---- ---- 770.00A 770.00A 794.30 -12.70 807.00 1275 ---- ---- 746.30A 746.30A 769.30 -12.70 782.00 1300 ---- ---- 719.90A 719.90A 744.30 -12.70 757.00 1325 ---- ---- 696.20A 696.20A 719.30 -12.70 732.00 1350 ---- ---- 669.90A 669.90A 694.30 -12.70 707.00 1375 ---- ---- 646.10A 646.10A 669.30 -12.70 682.00 1400 ---- ---- 619.90A 619.90A 644.30 -12.70 657.00 1410 ---- ---- 611.10A 611.10A 634.30 -12.70 647.00 1420 ---- ---- 601.10A 601.10A 624.30 -12.70 637.00 1425 ---- ---- 596.10A 596.10A 619.30 -12.70 632.00 1430 ---- ---- 591.10A 591.10A 614.30 -12.70 627.00 1440 ---- ---- 581.10A 581.10A 604.30 -12.70 617.00 1450 ---- ---- 569.80A 569.80A 594.30 -12.70 607.00 1460 ---- ---- 561.00A 561.00A 584.30 -12.70 597.00 1470 ---- ---- 551.00A 551.00A 574.30 -12.70 587.00 1475 ---- ---- 546.00A 546.00A 569.30 -12.70 582.00 1480 ---- ---- 541.00A 541.00A 564.30 -12.70 577.00 1490 ---- ---- 531.00A 531.00A 554.30 -12.70 567.00 1500 ---- ---- 519.80A 519.80A 544.30 -12.70 557.00 1505 ---- ---- 515.80A 515.80A 539.30 -12.70 552.00 1510 ---- ---- 510.80A 510.80A 534.30 -12.70 547.00 1515 ---- ---- 505.80A 505.80A 529.30 -12.70 542.00 1520 ---- ---- 500.80A 500.80A 524.30 -12.70 537.00 1525 ---- ---- 495.80A 495.80A 519.30 -12.70 532.00 1530 ---- ---- 490.80A 490.80A 514.30 -12.70 527.00 1535 ---- ---- 485.80A 485.80A 509.30 -12.70 522.00 1540 ---- ---- 480.80A 480.80A 504.30 -12.70 517.00 1545 ---- ---- 475.70A 475.70A 499.30 -12.70 512.00 1550 ---- ---- 469.80A 469.80A 494.30 -12.70 507.00 1555 ---- ---- 465.70A 465.70A 489.30 -12.70 502.00 1560 ---- ---- 460.70A 460.70A 484.30 -12.70 497.00 1565 ---- ---- 455.70A 455.70A 479.30 -12.70 492.00 1570 ---- ---- 450.70A 450.70A 474.30 -12.70 487.00 1575 ---- ---- 445.70A 445.70A 469.30 -12.70 482.00 1580 ---- ---- 440.90A 440.90A 464.30 -12.70 477.00 1585 ---- ---- 435.80A 435.80A 459.30 -12.70 472.00 1590 ---- ---- 430.80A 430.80A 454.30 -12.70 467.00 1595 ---- ---- 425.80A 425.80A 449.30 -12.70 462.00 1600 ---- ---- 418.40A 418.40A 444.30 -12.70 457.00 1 1605 ---- ---- 415.80A 415.80A 439.30 -12.70 452.00 1610 ---- ---- 410.80A 410.80A 434.30 -12.70 447.00 1615 ---- ---- 406.00A 406.00A 429.30 -12.70 442.00 1620 ---- ---- 400.90A 400.90A 424.30 -12.70 437.00 1625 ---- 432.10B 393.70A 393.70A 419.30 -12.70 432.00 1630 ---- ---- 391.00A 391.00A 414.30 -12.70 427.00 1635 ---- ---- 386.10A 386.10A 409.30 -12.70 422.00 1640 ---- ---- 381.40A 381.40A 404.40 -12.60 417.00 1645 ---- ---- 376.50A 376.50A 399.40 -12.70 412.10 1650 ---- 407.30B 369.20A 369.20A 394.50 -12.60 407.10 1655 ---- ---- 366.50A 366.50A 389.50 -12.70 402.20 1660 ---- ---- 361.70A 361.70A 384.60 -12.60 397.20 1665 ---- ---- 356.90A 356.90A 379.70 -12.60 392.30 1670 ---- ---- 351.80A 351.80A 374.80 -12.60 387.40 1675 ---- 382.70B 345.00A 345.00A 369.90 -12.60 382.50 1680 ---- ---- 342.30A 342.30A 365.00 -12.60 377.60 1685 ---- ---- 337.50A 337.50A 360.20 -12.50 372.70 1690 ---- ---- 332.40A 332.40A 355.30 -12.60 367.90 1695 ---- ---- 327.60A 327.60A 350.50 -12.50 363.00 1700 ---- 358.50B 321.10A 321.10A 345.60 -12.60 358.20 26 1705 ---- ---- 318.10A 318.10A 340.80 -12.60 353.40 1710 ---- ---- 313.30A 313.30A 336.00 -12.60 348.60 1715 ---- ---- 308.60A 308.60A 331.30 -12.50 343.80 1720 ---- ---- 303.90A 303.90A 326.50 -12.50 339.00 1 1725 ---- 334.50B 297.60A 297.60A 321.70 -12.60 334.30 2 1730 ---- ---- 294.60A 294.60A 317.00 -12.50 329.50 5 1735 ---- ---- 289.90A 289.90A 312.30 -12.50 324.80 4 1740 ---- ---- 285.30A 285.30A 307.60 -12.50 320.10 3 1745 ---- ---- 280.70A 280.70A 302.90 -12.50 315.40 2 1750 ---- 310.90B 274.50A 274.50A 298.20 -12.50 310.70 8 1755 ---- ---- 271.50A 271.50A 293.60 -12.40 306.00 2 1760 ---- ---- 267.00A 267.00A 289.00 -12.40 301.40 1765 ---- ---- 262.50A 262.50A 284.40 -12.40 296.80 1770 ---- ---- 256.40A 256.40A 279.80 -12.40 292.20 1775 ---- 287.70B 251.90A 251.90A 275.20 -12.40 287.60 1780 ---- ---- 247.50A 247.50A 270.70 -12.30 283.00 2 1785 ---- ---- 243.10A 243.10A 266.10 -12.40 278.50 1790 ---- ---- 238.70A 238.70A 261.60 -12.30 273.90 1795 ---- ---- 234.30A 234.30A 257.20 -12.20 269.40 1800 ---- ---- 230.00A 230.00A 252.70 -12.30 265.00 23 1805 ---- 260.60B 225.70A 225.70A 248.30 -12.20 260.50 1810 ---- ---- 221.40A 221.40A 243.90 -12.20 256.10 1815 ---- ---- 217.20A 217.20A 239.50 -12.20 251.70 1820 ---- ---- 213.00A 213.00A 235.20 -12.10 247.30 1825 ---- ---- 208.90A 208.90A 230.90 -12.10 243.00 1830 ---- ---- 204.80A 204.80A 226.60 -12.00 238.60 1835 ---- ---- 200.70A 200.70A 222.30 -12.10 234.40 1840 ---- ---- 196.60A 196.60A 218.10 -12.00 230.10 1 210 1845 ---- ---- 192.60A 192.60A 214.00 -11.90 225.90 1850 ---- ---- 188.70A 188.70A 209.80 -11.90 221.70 13 1855 ---- ---- 184.80A 184.80A 205.70 -11.80 217.50 1860 ---- ---- 180.90A 180.90A 201.60 -11.80 213.40 1865 ---- ---- 177.10A 177.10A 197.60 -11.70 209.30 1 1870 ---- ---- 173.30A 173.30A 193.60 -11.70 205.30 250 1875 ---- ---- 169.50A 169.50A 189.70 -11.60 201.30 30 1880 ---- ---- 165.80A 165.80A 185.80 -11.50 197.30 1885 ---- ---- 162.20A 162.20A 181.90 -11.50 193.40 1890 ---- ---- 158.60A 158.60A 178.10 -11.40 189.50 1895 ---- ---- 155.10A 155.10A 174.30 -11.30 185.60 1900 ---- ---- 151.60A 151.60A 170.60 -11.20 181.80 73 1905 ---- ---- 148.30A 148.30A 166.90 -11.20 178.10 2 1910 ---- ---- 144.80A 144.80A 163.30 -11.10 174.40 1915 ---- ---- 141.60A 141.60A 159.70 -11.00 170.70 2 1920 ---- ---- 138.20A 138.20A 156.20 -10.90 167.10 1925 ---- ---- 135.10A 135.10A 152.70 -10.80 163.50 293 1930 ---- ---- 131.80A 131.80A 149.30 -10.70 160.00 1935 ---- ---- 128.80A 128.80A 145.90 -10.70 156.60 1940 ---- ---- 125.60A 125.60A 142.60 -10.50 153.10 1 1945 ---- ---- 122.60A 122.60A 139.40 -10.40 149.80 2 1950 ---- ---- 119.80A 119.80A 136.20 -10.30 146.50 526 1955 ---- ---- 116.90A 116.90A 133.00 -10.20 143.20 90 1960 ---- ---- 114.00A 114.00A 129.90 -10.10 140.00 40 1965 ---- ---- 111.30A 111.30A 126.90 -9.90 136.80 4 1970 ---- ---- 108.50A 108.50A 123.90 -9.80 133.70 66 1975 ---- ---- 105.70A 105.70A 121.00 -9.70 130.70 483 1980 ---- ---- 103.10A 103.10A 118.10 -9.60 127.70 14 1985 ---- ---- 100.50A 100.50A 115.30 -9.40 124.70 10 1990 ---- ---- 98.00A 98.00A 112.50 -9.30 121.80 23 1995 ---- ---- 95.40A 95.40A 109.80 -9.20 119.00 2 2000 ---- ---- 93.00A 93.00A 107.10 -9.10 116.20 463 2005 ---- ---- 90.60A 90.60A 104.50 -9.00 113.50 6 2010 ---- ---- 88.40A 88.40A 102.00 -8.80 110.80 158 2015 ---- ---- 86.10A 86.10A 99.50 -8.70 108.20 8 2020 ---- ---- 83.90A 83.90A 97.10 -8.50 105.60 47 2025 ---- ---- 81.80A 81.80A 94.70 -8.40 103.10 72 2030 ---- ---- 79.70A 79.70A 92.40 -8.20 100.60 151 2035 ---- ---- 77.70A 77.70A 90.10 -8.10 98.20 6 2040 ---- ---- 75.70A 75.70A 87.90 -7.90 95.80 1 68 2045 ---- ---- 73.80A 73.80A 85.70 -7.80 93.50 4 2050 ---- ---- 71.90A 71.90A 83.60 -7.70 91.30 550 2055 ---- ---- 70.10A 70.10A 81.50 -7.60 89.10 6 2060 ---- ---- 68.30A 68.30A 79.50 -7.40 86.90 142 2065 ---- ---- 66.60A 66.60A 77.50 -7.30 84.80 2070 ---- ---- 64.80A 64.80A 75.60 -7.20 82.80 2 2075 ---- ---- 63.20A 63.20A 73.70 -7.10 80.80 356 2080 ---- ---- 61.60A 61.60A 71.90 -6.90 78.80 205 2085 ---- ---- 60.00A 60.00A 70.10 -6.80 76.90 19 2090 ---- ---- 58.50A 58.50A 68.40 -6.70 75.10 88 2095 ---- ---- 57.10A 57.10A 66.70 -6.50 73.20 23 2100 ---- ---- 55.60A 55.60A 65.00 -6.50 30 71.50 1 1066 2105 ---- ---- 54.20A 54.20A 63.40 -6.40 69.80 3 2110 ---- ---- 52.90A 52.90A 61.90 -6.20 68.10 12 2115 ---- ---- 51.60A 51.60A 60.40 -6.00 66.40 11 2120 ---- ---- 50.30A 50.30A 58.90 -5.90 64.80 1 2125 ---- ---- 49.00A 49.00A 57.40 -5.90 63.30 1040 2130 ---- ---- 47.80A 47.80A 56.00 -5.80 61.80 1 2135 ---- ---- 46.60A 46.60A 54.70 -5.60 60.30 2140 ---- ---- 45.50A 45.50A 53.30 -5.60 58.90 100 2145 ---- ---- 44.40A 44.40A 52.00 -5.50 57.50 7 2150 ---- ---- 43.30A 43.30A 50.80 -5.30 56.10 653 2155 ---- ---- 42.20A 42.20A 49.50 -5.20 54.70 1 2160 ---- ---- 41.20A 41.20A 48.30 -5.10 53.40 3 2165 ---- ---- 40.20A 40.20A 47.20 -5.00 52.20 2170 ---- ---- 39.20A 39.20A 46.00 -4.90 50.90 11 2175 ---- ---- 38.20A 38.20A 44.90 -4.80 100 49.70 617 2180 ---- ---- 37.30A 37.30A 43.90 -4.70 48.60 2 2185 ---- ---- 36.40A 36.40A 42.80 -4.60 47.40 7 26 2190 ---- ---- 35.50A 35.50A 41.80 -4.50 46.30 78 2195 ---- ---- 34.70A 34.70A 40.80 -4.40 45.20 2200 39.50 39.50 33.90A 38.50A 39.80 -4.40 6 44.20 1 1044 2205 ---- ---- 33.10A 33.10A 38.90 -4.20 43.10 1 2210 ---- ---- 32.30A 32.30A 38.00 -4.10 42.10 2215 ---- ---- 31.50A 31.50A 37.10 -4.00 41.10 3 2220 ---- ---- 30.80A 30.80A 36.20 -4.00 40.20 27 2225 ---- ---- 30.00A 30.00A 35.40 -3.90 39.30 5 6 2230 ---- ---- 29.30A 29.30A 34.60 -3.80 38.40 2235 ---- ---- 28.60A 28.60A 33.80 -3.70 37.50 2240 ---- ---- 28.00A 28.00A 33.00 -3.60 36.60 2245 ---- ---- 27.30A 27.30A 32.20 -3.60 35.80 2250 31.50 31.50 26.70A 31.40A 31.50 -3.50 61 35.00 26 882 2255 ---- ---- 26.10A 26.10A 30.80 -3.40 34.20 2260 ---- ---- 25.50A 25.50A 30.10 -3.30 33.40 422 2265 ---- ---- 24.90A 24.90A 29.40 -3.20 32.60 2 2270 24.40 24.40 24.30A 28.80B 28.80 -3.10 1 31.90 8 2275 ---- ---- 23.80A 23.80A 28.10 -3.10 200 31.20 1056 2280 ---- ---- 23.20A 23.20A 27.50 -3.00 30.50 10 2285 ---- ---- 22.70A 22.70A 26.90 -2.90 29.80 2290 ---- ---- 22.20A 22.20A 26.30 -2.80 29.10 1 2300 24.20 24.50 21.20A 25.20B 25.10 -2.80 70 27.90 6 2002 2310 ---- ---- 20.30A 20.30A 24.00 -2.60 26.60 49 2320 ---- ---- 19.40A 19.40A 23.00 -2.50 25.50 5 2325 20.70 20.70 19.00A 22.60B 22.50 -2.40 105 24.90 365 2330 ---- ---- 18.60A 18.60A 22.00 -2.40 24.40 11 2340 ---- ---- 17.80A 17.80A 21.10 -2.30 23.40 76 2350 17.00 17.00 17.00 20.20B 20.20 -2.20 1 22.40 340 2360 18.80 18.80 16.30A 19.40B 19.30 -2.10 1 21.40 48 2370 ---- ---- 15.60A 15.60A 18.50 -2.00 20.50 2375 ---- ---- 15.30A 15.30A 18.10 -2.00 20.10 252 2380 15.50 15.50 14.90A 17.80B 17.70 -2.00 1 19.70 79 2390 ---- ---- 14.30A 14.30A 17.00 -1.90 18.90 2400 15.80 15.80 13.70A 16.30B 16.30 -1.80 6 18.10 1568 2425 12.40 12.40 12.40 14.70B 14.70 -1.60 1 16.30 292 2450 13.00 13.00 11.20A 13.30B 13.30 -1.50 3 14.80 53 206 2475 ---- ---- 10.10A 10.10A 12.00 -1.40 13.40 3 2500 10.70 11.10 9.10A 11.10 10.90 -1.30 94 12.20 10 2164 2525 ---- ---- 8.30A 8.30A 9.90 -1.10 11.00 27 2550 ---- ---- 7.50A 7.50A 9.00 -1.00 10.00 12 18 2575 ---- ---- 6.90A 6.90A 8.20 -1.00 9.20 785 2650 ---- ---- 5.30A 5.30A 6.30 -.70 5 7.00 26 165 3000 2.20 2.20 1.90A 2.20 2.30 -.10 25 2.40 2260 OG NOV23 Gold Option CALL 1225 ---- ---- 814.80A 814.80A 837.30 -12.70 850.00 1250 ---- ---- 788.30A 788.30A 812.30 -12.70 825.00 1275 ---- ---- 764.70A 764.70A 787.30 -12.70 800.00 1300 ---- ---- 738.10A 738.10A 762.30 -12.70 775.00 1325 ---- ---- 714.60A 714.60A 737.30 -12.70 750.00 1350 ---- ---- 688.10A 688.10A 712.30 -12.70 725.00 1375 ---- ---- 664.60A 664.60A 687.30 -12.70 700.00 1400 ---- ---- 638.20A 638.20A 662.30 -12.70 675.00 1420 ---- ---- 619.50A 619.50A 642.30 -12.70 655.00 1425 ---- ---- 614.50A 614.50A 637.30 -12.70 650.00 1430 ---- ---- 609.50A 609.50A 632.30 -12.70 645.00 1440 ---- ---- 599.50A 599.50A 622.30 -12.70 635.00 1450 ---- ---- 588.10A 588.10A 612.30 -12.70 625.00 1460 ---- ---- 579.40A 579.40A 602.30 -12.70 615.00 1470 ---- ---- 569.40A 569.40A 592.30 -12.70 605.00 1475 ---- ---- 564.40A 564.40A 587.30 -12.70 600.00 1480 ---- ---- 559.40A 559.40A 582.30 -12.70 595.00 1490 ---- ---- 549.40A 549.40A 572.30 -12.70 585.00 1500 ---- ---- 538.10A 538.10A 562.30 -12.70 575.00 1510 ---- ---- 529.40A 529.40A 552.30 -12.70 565.00 1515 ---- ---- 524.40A 524.40A 547.30 -12.70 560.00 1520 ---- ---- 519.30A 519.30A 542.30 -12.70 555.00 1525 ---- ---- 514.30A 514.30A 537.30 -12.70 550.00 1530 ---- ---- 509.30A 509.30A 532.30 -12.70 545.00 1535 ---- ---- 504.30A 504.30A 527.30 -12.70 540.00 1540 ---- ---- 499.30A 499.30A 522.30 -12.70 535.00 1545 ---- ---- 494.30A 494.30A 517.30 -12.70 530.00 1550 ---- ---- 488.00A 488.00A 512.30 -12.70 525.00 1555 ---- ---- 484.30A 484.30A 507.30 -12.70 520.00 1560 ---- ---- 479.30A 479.30A 502.30 -12.70 515.00 1565 ---- ---- 474.30A 474.30A 497.30 -12.70 510.00 1570 ---- ---- 469.30A 469.30A 492.30 -12.70 505.00 1575 ---- ---- 464.30A 464.30A 487.30 -12.70 500.00 1580 ---- ---- 459.30A 459.30A 482.30 -12.70 495.00 1585 ---- ---- 454.30A 454.30A 477.30 -12.70 490.00 1590 ---- ---- 449.40A 449.40A 472.30 -12.70 485.00 1595 ---- ---- 444.40A 444.40A 467.30 -12.70 480.00 1600 ---- ---- 436.70A 436.70A 462.30 -12.70 475.00 1605 ---- ---- 434.50A 434.50A 457.30 -12.70 470.00 1610 ---- ---- 429.50A 429.50A 452.30 -12.70 465.00 1615 ---- ---- 424.60A 424.60A 447.30 -12.70 460.00 1620 ---- ---- 419.60A 419.60A 442.30 -12.70 455.00 1625 ---- 450.10B 412.20A 412.20A 437.30 -12.70 450.00 1630 ---- ---- 409.80A 409.80A 432.40 -12.60 445.00 1635 ---- ---- 404.90A 404.90A 427.40 -12.70 440.10 1640 ---- ---- 400.00A 400.00A 422.50 -12.60 435.10 1645 ---- ---- 395.10A 395.10A 417.50 -12.70 430.20 1650 ---- 425.50B 387.80A 387.80A 412.60 -12.70 425.30 1 1655 ---- ---- 385.40A 385.40A 407.70 -12.60 420.30 1660 ---- ---- 380.50A 380.50A 402.80 -12.60 415.40 1665 ---- ---- 375.50A 375.50A 397.90 -12.60 410.50 1670 ---- ---- 370.70A 370.70A 393.10 -12.60 405.70 1675 ---- 401.10B 363.80A 363.80A 388.20 -12.60 400.80 1680 ---- ---- 361.10A 361.10A 383.40 -12.60 396.00 1685 ---- ---- 356.30A 356.30A 378.60 -12.50 391.10 1690 ---- ---- 351.60A 351.60A 373.80 -12.50 386.30 1695 ---- ---- 346.80A 346.80A 369.00 -12.50 381.50 1700 ---- 377.00B 340.10A 340.10A 364.20 -12.50 376.70 1705 ---- ---- 337.30A 337.30A 359.40 -12.50 371.90 1710 ---- ---- 332.60A 332.60A 354.70 -12.50 367.20 2 1715 ---- ---- 327.90A 327.90A 350.00 -12.40 362.40 1720 ---- ---- 323.30A 323.30A 345.20 -12.50 357.70 1725 ---- 353.30B 316.80A 316.80A 340.50 -12.50 353.00 1730 ---- ---- 314.00A 314.00A 335.90 -12.40 348.30 1735 ---- ---- 309.40A 309.40A 331.20 -12.40 343.60 1740 ---- ---- 304.80A 304.80A 326.50 -12.40 338.90 1745 ---- ---- 300.20A 300.20A 321.90 -12.40 334.30 1750 ---- 329.90B 293.90A 293.90A 317.30 -12.40 329.70 9 1755 ---- ---- 291.20A 291.20A 312.70 -12.40 325.10 1760 ---- ---- 284.90A 284.90A 308.10 -12.40 320.50 1765 ---- ---- 280.40A 280.40A 303.50 -12.40 315.90 1 1770 ---- ---- 276.00A 276.00A 299.00 -12.30 311.30 1775 ---- 307.00B 271.60A 271.60A 294.50 -12.30 306.80 1780 ---- ---- 267.20A 267.20A 290.00 -12.30 302.30 1785 ---- ---- 262.80A 262.80A 285.50 -12.30 297.80 1 1790 ---- 293.50B 258.50A 258.50A 281.00 -12.30 293.30 1 1795 ---- 289.00B 254.20A 254.20A 276.60 -12.30 288.90 1 1800 ---- ---- 249.90A 249.90A 272.20 -12.30 284.50 1805 ---- ---- 245.60A 245.60A 267.80 -12.30 280.10 1810 ---- ---- 241.40A 241.40A 263.40 -12.30 275.70 1815 ---- 271.40B 237.20A 237.20A 259.10 -12.20 271.30 1820 ---- ---- 233.00A 233.00A 254.80 -12.20 267.00 1825 ---- ---- 228.90A 228.90A 250.50 -12.20 262.70 1830 ---- ---- 224.80A 224.80A 246.30 -12.10 258.40 1835 ---- ---- 220.80A 220.80A 242.00 -12.20 254.20 1840 ---- ---- 216.80A 216.80A 237.90 -12.10 250.00 1845 ---- ---- 212.80A 212.80A 233.70 -12.10 245.80 1850 ---- ---- 208.90A 208.90A 229.60 -12.10 241.70 1855 ---- ---- 205.00A 205.00A 225.50 -12.00 237.50 1860 ---- ---- 201.10A 201.10A 221.50 -12.00 233.50 1865 ---- ---- 197.30A 197.30A 217.50 -11.90 229.40 1870 ---- ---- 193.50A 193.50A 213.50 -11.90 225.40 1 1875 ---- ---- 189.80A 189.80A 209.60 -11.80 221.40 1 1880 ---- ---- 186.10A 186.10A 205.70 -11.80 217.50 1885 ---- ---- 182.40A 182.40A 201.90 -11.70 213.60 1890 ---- ---- 178.80A 178.80A 198.00 -11.70 209.70 1 1895 ---- ---- 175.30A 175.30A 194.30 -11.60 205.90 1 1900 ---- ---- 171.80A 171.80A 190.60 -11.50 202.10 301 1905 ---- ---- 168.30A 168.30A 186.90 -11.40 198.30 1910 ---- ---- 164.90A 164.90A 183.30 -11.30 194.60 3 1915 ---- ---- 161.50A 161.50A 179.70 -11.30 191.00 1920 ---- ---- 158.20A 158.20A 176.10 -11.30 187.40 1925 ---- ---- 154.90A 154.90A 172.60 -11.20 183.80 1930 ---- ---- 151.70A 151.70A 169.20 -11.00 180.20 1 1935 ---- ---- 148.50A 148.50A 165.80 -10.90 176.70 1940 ---- ---- 145.40A 145.40A 162.40 -10.90 173.30 1945 ---- ---- 142.30A 142.30A 159.10 -10.80 169.90 1950 ---- ---- 139.30A 139.30A 155.80 -10.70 166.50 1955 ---- ---- 136.30A 136.30A 152.60 -10.60 163.20 1960 ---- ---- 133.30A 133.30A 149.40 -10.50 159.90 1965 ---- ---- 130.50A 130.50A 146.30 -10.40 156.70 1970 ---- ---- 127.60A 127.60A 143.20 -10.40 153.60 1975 ---- ---- 124.80A 124.80A 140.20 -10.20 150.40 1980 ---- ---- 122.10A 122.10A 137.20 -10.20 147.40 24 1985 ---- ---- 119.40A 119.40A 134.30 -10.00 144.30 1990 ---- ---- 116.80A 116.80A 131.40 -10.00 141.40 1995 ---- ---- 114.20A 114.20A 128.60 -9.80 138.40 2000 ---- ---- 111.70A 111.70A 125.80 -9.80 135.60 84 2005 ---- ---- 109.00A 109.00A 123.10 -9.60 132.70 2010 ---- ---- 106.60A 106.60A 120.40 -9.60 130.00 195 2015 ---- ---- 104.20A 104.20A 117.80 -9.40 127.20 204 2020 ---- ---- 101.90A 101.90A 115.20 -9.30 124.50 2025 ---- ---- 99.60A 99.60A 112.70 -9.20 121.90 2 2030 ---- ---- 97.30A 97.30A 110.20 -9.10 119.30 2035 ---- ---- 95.10A 95.10A 107.80 -9.00 116.80 43 2040 ---- ---- 93.00A 93.00A 105.40 -8.90 114.30 1 2045 ---- ---- 90.80A 90.80A 103.10 -8.80 111.90 160 2050 ---- ---- 88.60A 88.60A 100.80 -8.70 109.50 6 233 2055 ---- ---- 86.60A 86.60A 98.60 -8.50 107.10 2060 ---- ---- 84.60A 84.60A 96.40 -8.50 2 104.90 1 2065 ---- ---- 82.70A 82.70A 94.30 -8.30 102.60 2070 ---- ---- 80.90A 80.90A 92.20 -8.20 100.40 150 249 2075 ---- ---- 79.00A 79.00A 90.20 -8.00 98.20 6 2080 ---- ---- 77.30A 77.30A 88.20 -7.90 96.10 2 2085 ---- ---- 75.50A 75.50A 86.20 -7.90 94.10 23 2090 ---- ---- 73.80A 73.80A 84.30 -7.70 92.00 2 2095 ---- ---- 72.20A 72.20A 82.50 -7.50 90.00 3 2100 ---- ---- 70.50A 70.50A 80.60 -7.50 88.10 235 2105 ---- ---- 69.00A 69.00A 78.90 -7.30 86.20 1 2110 ---- ---- 67.40A 67.40A 77.10 -7.20 84.30 2 2115 ---- ---- 65.90A 65.90A 75.50 -7.00 82.50 2120 ---- ---- 64.50A 64.50A 73.80 -7.00 80.80 1 2125 ---- ---- 63.00A 63.00A 72.20 -6.80 79.00 9 2130 ---- ---- 61.60A 61.60A 70.60 -6.70 77.30 2135 ---- ---- 60.30A 60.30A 69.10 -6.60 75.70 2140 ---- ---- 58.90A 58.90A 67.60 -6.40 74.00 2 2145 ---- ---- 57.70A 57.70A 66.10 -6.40 72.50 2150 ---- ---- 56.40A 56.40A 64.70 -6.20 70.90 86 2155 ---- ---- 55.20A 55.20A 63.30 -6.10 69.40 3 2160 ---- ---- 54.00A 54.00A 61.90 -6.00 67.90 1 2165 ---- ---- 52.80A 52.80A 60.60 -5.90 66.50 44 2170 ---- ---- 51.70A 51.70A 59.30 -5.80 65.10 1 2175 ---- ---- 50.50A 50.50A 58.00 -5.70 63.70 3 2180 ---- ---- 49.50A 49.50A 56.80 -5.60 62.40 10 2185 ---- ---- 48.40A 48.40A 55.60 -5.50 61.10 3 2190 ---- ---- 47.40A 47.40A 54.40 -5.40 59.80 2 2195 ---- ---- 46.40A 46.40A 53.30 -5.30 58.60 2200 ---- ---- 45.40A 45.40A 52.10 -5.20 57.30 42 941 2205 ---- ---- 44.50A 44.50A 51.00 -5.20 56.20 1 2210 ---- ---- 43.50A 43.50A 50.00 -5.00 55.00 5 2215 ---- ---- 42.60A 42.60A 48.90 -5.00 53.90 2220 ---- ---- 41.70A 41.70A 47.90 -4.90 52.80 1 2225 ---- ---- 40.80A 40.80A 46.90 -4.80 51.70 18 2230 ---- ---- 40.00A 40.00A 45.90 -4.70 50.60 13 2235 ---- ---- 39.20A 39.20A 45.00 -4.60 49.60 2240 ---- ---- 38.40A 38.40A 44.10 -4.50 48.60 1 2245 ---- ---- 37.60A 37.60A 43.20 -4.40 1 47.60 1 2250 ---- ---- 36.80A 36.80A 42.30 -4.40 46.70 1063 2255 ---- ---- 36.00A 36.00A 41.40 -4.30 45.70 16 2260 ---- ---- 35.30A 35.30A 40.60 -4.20 44.80 5 2265 ---- ---- 34.60A 34.60A 39.80 -4.10 43.90 2270 ---- ---- 33.90A 33.90A 39.00 -4.00 43.00 2275 ---- ---- 33.20A 33.20A 38.20 -4.00 42.20 7 2280 ---- ---- 32.50A 32.50A 37.40 -3.90 1 41.30 2285 ---- ---- 31.90A 31.90A 36.70 -3.80 40.50 2290 ---- ---- 31.20A 31.20A 36.00 -3.70 39.70 2295 ---- ---- 30.60A 30.60A 35.30 -3.70 39.00 2300 ---- ---- 30.00A 30.00A 34.60 -3.60 38.20 1 456 2305 ---- ---- 29.40A 29.40A 33.90 -3.50 37.40 2310 ---- ---- 28.80A 28.80A 33.20 -3.50 36.70 1 2320 ---- ---- 27.70A 27.70A 32.00 -3.30 35.30 2325 ---- ---- 27.20A 27.20A 31.30 -3.30 34.60 2330 ---- ---- 26.60A 26.60A 30.70 -3.30 34.00 18 2340 25.80 25.80 25.60A 29.60B 29.60 -3.10 1 32.70 2350 ---- ---- 24.60A 24.60A 28.50 -3.00 31.50 701 2360 ---- ---- 23.70A 23.70A 27.40 -2.90 30.30 1 2 2370 ---- ---- 22.80A 22.80A 26.40 -2.70 29.10 1 2375 22.50 22.50 22.40A 25.90B 25.90 -2.70 2 28.60 40 2380 ---- ---- 22.00A 22.00A 25.40 -2.70 28.10 1 2390 ---- ---- 21.20A 21.20A 24.40 -2.60 27.00 2400 20.60 20.60 20.30A 23.60B 23.50 -2.50 1 26.00 84 189 2410 ---- ---- 19.60A 19.60A 22.70 -2.40 25.10 2425 ---- ---- 18.50A 18.50A 21.50 -2.20 23.70 1 2450 19.00 19.00 16.90A 19.60B 19.60 -2.10 1 21.70 3 2475 16.00 16.00 15.40A 15.40A 17.90 -1.90 1 19.80 5 8 2500 14.00 16.50 14.00 16.50 16.40 -1.80 7 18.20 18 2525 14.80 14.80 13.00A 14.90B 15.10 -1.60 1 16.70 2550 ---- ---- 11.90A 11.90A 13.80 -1.50 15.30 1 2575 10.90 10.90 10.90 12.70B 12.70 -1.40 4 14.10 1 91 2600 ---- ---- 10.10A 10.10A 11.70 -1.30 13.00 42 42 2800 6.60 6.60 5.60A 6.60 6.50 -.70 8 7.20 53 OG DEC23 Gold Option CALL 1000 ---- ---- 1039.60A 1039.60A 1062.30 -12.70 1075.00 1025 ---- ---- 1015.90A 1015.90A 1037.30 -12.70 1050.00 1050 ---- ---- 989.50A 989.50A 1012.30 -12.70 1025.00 1075 ---- ---- 965.90A 965.90A 987.30 -12.70 1000.00 1080 ---- ---- 961.00A 961.00A 982.30 -12.70 995.00 1090 ---- ---- 951.00A 951.00A 972.30 -12.70 985.00 1100 ---- ---- 939.40A 939.40A 962.30 -12.70 975.00 1110 ---- ---- 931.00A 931.00A 952.30 -12.70 965.00 1120 ---- ---- 921.00A 921.00A 942.30 -12.70 955.00 1125 ---- ---- 915.90A 915.90A 937.30 -12.70 950.00 1130 ---- ---- 911.00A 911.00A 932.30 -12.70 945.00 1140 ---- ---- 901.00A 901.00A 922.30 -12.70 935.00 1150 ---- ---- 889.30A 889.30A 912.30 -12.70 925.00 1160 ---- ---- 881.00A 881.00A 902.30 -12.70 915.00 1170 ---- ---- 871.00A 871.00A 892.30 -12.70 905.00 1175 ---- ---- 865.90A 865.90A 887.30 -12.70 900.00 1180 ---- ---- 861.00A 861.00A 882.30 -12.70 895.00 1185 ---- ---- 856.00A 856.00A 877.30 -12.70 890.00 1190 ---- ---- 851.00A 851.00A 872.30 -12.70 885.00 1195 ---- ---- 846.00A 846.00A 867.30 -12.70 880.00 1200 ---- ---- 839.20A 839.20A 862.30 -12.70 875.00 1205 ---- ---- 836.00A 836.00A 857.30 -12.70 870.00 1210 ---- ---- 831.00A 831.00A 852.30 -12.70 865.00 1215 ---- ---- 825.90A 825.90A 847.30 -12.70 860.00 1220 ---- ---- 820.90A 820.90A 842.30 -12.70 855.00 1225 ---- ---- 815.90A 815.90A 837.30 -12.70 850.00 1230 ---- ---- 810.90A 810.90A 832.30 -12.70 845.00 1235 ---- ---- 805.90A 805.90A 827.30 -12.70 840.00 1240 ---- ---- 800.80A 800.80A 822.30 -12.70 835.00 1245 ---- ---- 795.80A 795.80A 817.30 -12.70 830.00 1250 ---- ---- 789.10A 789.10A 812.30 -12.70 825.00 1255 ---- ---- 785.80A 785.80A 807.30 -12.70 820.00 1260 ---- ---- 780.80A 780.80A 802.30 -12.70 815.00 1265 ---- ---- 775.80A 775.80A 797.30 -12.70 810.00 1270 ---- ---- 770.80A 770.80A 792.30 -12.70 805.00 1275 ---- ---- 765.70A 765.70A 787.30 -12.70 800.00 1280 ---- ---- 760.70A 760.70A 782.30 -12.70 795.00 1285 ---- ---- 755.70A 755.70A 777.30 -12.70 790.00 1290 ---- ---- 750.70A 750.70A 772.30 -12.70 785.00 1295 ---- ---- 745.70A 745.70A 767.30 -12.70 780.00 1300 ---- ---- 739.00A 739.00A 762.30 -12.70 775.00 1305 ---- ---- 735.60A 735.60A 757.30 -12.70 770.00 1310 ---- ---- 730.60A 730.60A 752.30 -12.70 765.00 1315 ---- ---- 725.60A 725.60A 747.30 -12.70 760.00 1320 ---- ---- 720.60A 720.60A 742.30 -12.70 755.00 1325 ---- ---- 715.60A 715.60A 737.30 -12.70 750.00 1330 ---- ---- 710.60A 710.60A 732.30 -12.70 745.00 1335 ---- ---- 705.60A 705.60A 727.30 -12.70 740.00 1340 ---- ---- 700.60A 700.60A 722.30 -12.70 735.00 1345 ---- ---- 695.50A 695.50A 717.30 -12.70 730.00 1350 ---- ---- 688.90A 688.90A 712.30 -12.70 725.00 1355 ---- ---- 685.50A 685.50A 707.30 -12.70 720.00 1360 ---- ---- 680.50A 680.50A 702.30 -12.70 715.00 1365 ---- ---- 675.50A 675.50A 697.30 -12.70 710.00 1370 ---- ---- 670.50A 670.50A 692.30 -12.70 705.00 1375 ---- ---- 665.40A 665.40A 687.30 -12.70 700.00 1380 ---- ---- 660.40A 660.40A 682.30 -12.70 695.00 1385 ---- ---- 655.40A 655.40A 677.30 -12.70 690.00 1390 ---- ---- 650.40A 650.40A 672.30 -12.70 685.00 1395 ---- ---- 645.40A 645.40A 667.30 -12.70 680.00 1400 ---- ---- 638.90A 638.90A 662.30 -12.70 675.00 1405 ---- ---- 635.40A 635.40A 657.30 -12.70 670.00 1410 ---- ---- 630.40A 630.40A 652.30 -12.70 665.00 1415 ---- ---- 625.30A 625.30A 647.30 -12.70 660.00 1420 ---- ---- 620.30A 620.30A 642.30 -12.70 655.00 1425 ---- ---- 615.30A 615.30A 637.30 -12.70 650.00 1430 ---- ---- 610.30A 610.30A 632.30 -12.70 645.00 1435 ---- ---- 605.30A 605.30A 627.30 -12.70 640.00 1440 ---- ---- 600.20A 600.20A 622.30 -12.70 635.00 1445 ---- ---- 595.20A 595.20A 617.30 -12.70 630.00 1450 ---- ---- 588.80A 588.80A 612.30 -12.70 625.00 1455 ---- ---- 585.20A 585.20A 607.30 -12.70 620.00 1460 ---- ---- 580.20A 580.20A 602.30 -12.70 615.00 1465 ---- ---- 575.20A 575.20A 597.30 -12.70 610.00 1470 ---- ---- 570.20A 570.20A 592.30 -12.70 605.00 1475 ---- ---- 565.20A 565.20A 587.30 -12.70 600.00 1480 ---- ---- 560.10A 560.10A 582.30 -12.70 595.00 1485 ---- ---- 555.10A 555.10A 577.30 -12.70 590.00 1490 ---- ---- 550.10A 550.10A 572.30 -12.70 585.00 1495 ---- ---- 545.10A 545.10A 567.30 -12.70 580.00 1500 ---- ---- 538.70A 538.70A 562.30 -12.70 575.00 1505 ---- ---- 535.00A 535.00A 557.30 -12.70 570.00 1510 ---- ---- 530.00A 530.00A 552.30 -12.70 565.00 1515 ---- ---- 525.00A 525.00A 547.30 -12.70 560.00 1520 ---- ---- 520.00A 520.00A 542.30 -12.70 555.00 1525 ---- ---- 515.00A 515.00A 537.30 -12.70 550.00 1530 ---- ---- 510.00A 510.00A 532.30 -12.70 545.00 1535 ---- ---- 505.00A 505.00A 527.30 -12.70 540.00 1540 ---- ---- 500.00A 500.00A 522.30 -12.70 535.00 1545 ---- ---- 494.90A 494.90A 517.30 -12.70 530.00 1550 ---- ---- 488.60A 488.60A 512.30 -12.70 525.00 1555 ---- ---- 484.90A 484.90A 507.30 -12.70 520.00 1560 ---- ---- 479.90A 479.90A 502.30 -12.70 515.00 1565 ---- ---- 475.00A 475.00A 497.30 -12.70 510.00 1570 ---- ---- 470.00A 470.00A 492.30 -12.70 505.00 1575 ---- ---- 461.70A 461.70A 487.30 -12.70 500.00 1580 ---- ---- 460.10A 460.10A 482.30 -12.70 495.00 1585 ---- ---- 455.10A 455.10A 477.30 -12.70 490.00 1590 ---- ---- 450.10A 450.10A 472.30 -12.70 485.00 1595 ---- ---- 445.20A 445.20A 467.30 -12.70 480.00 1600 ---- 475.10B 437.10A 437.10A 462.30 -12.70 475.00 95 1605 ---- ---- 435.30A 435.30A 457.30 -12.70 470.00 1610 ---- ---- 430.40A 430.40A 452.40 -12.70 465.10 1615 ---- ---- 425.50A 425.50A 447.40 -12.70 460.10 1620 ---- ---- 420.60A 420.60A 442.50 -12.70 455.20 1625 ---- 450.40B 412.80A 412.80A 437.60 -12.60 450.20 50 1630 ---- ---- 410.90A 410.90A 432.70 -12.60 445.30 1635 ---- ---- 406.10A 406.10A 427.80 -12.60 440.40 1640 ---- ---- 401.20A 401.20A 422.90 -12.70 435.60 1645 ---- ---- 396.40A 396.40A 418.10 -12.60 430.70 1650 ---- 426.10B 388.80A 388.80A 413.20 -12.60 425.80 100 1655 ---- ---- 386.70A 386.70A 408.40 -12.60 421.00 1660 ---- ---- 382.00A 382.00A 403.60 -12.60 416.20 1665 ---- ---- 377.20A 377.20A 398.80 -12.60 411.40 1670 ---- ---- 372.50A 372.50A 394.00 -12.60 406.60 1675 ---- 402.00B 365.10A 365.10A 389.20 -12.60 401.80 1680 ---- ---- 363.00A 363.00A 384.50 -12.50 397.00 1685 ---- ---- 358.40A 358.40A 379.70 -12.60 392.30 1690 ---- ---- 353.70A 353.70A 375.00 -12.50 387.50 1695 ---- ---- 348.90A 348.90A 370.30 -12.50 382.80 1700 ---- 378.40B 341.80A 341.80A 365.60 -12.50 378.10 267 1705 ---- ---- 339.60A 339.60A 360.90 -12.50 373.40 1710 ---- ---- 335.00A 335.00A 356.30 -12.40 368.70 1715 ---- ---- 330.40A 330.40A 351.60 -12.50 364.10 1720 ---- ---- 325.90A 325.90A 347.00 -12.40 359.40 1725 ---- 355.00B 319.00A 319.00A 342.40 -12.40 354.80 2 1730 ---- ---- 316.80A 316.80A 337.80 -12.40 350.20 1735 ---- ---- 312.30A 312.30A 333.20 -12.40 345.60 1 1740 ---- ---- 305.50A 305.50A 328.60 -12.50 341.10 1 1745 ---- ---- 301.10A 301.10A 324.10 -12.40 336.50 1750 ---- 332.20B 296.60A 296.60A 319.60 -12.40 332.00 551 1755 ---- ---- 292.30A 292.30A 315.10 -12.40 327.50 1760 ---- ---- 287.90A 287.90A 310.60 -12.40 323.00 1765 ---- 318.60B 283.60A 283.60A 306.10 -12.40 318.50 1770 ---- 314.20B 279.20A 279.20A 301.70 -12.40 314.10 1775 ---- ---- 274.90A 274.90A 297.30 -12.40 309.70 122 1780 ---- 305.30B 270.70A 270.70A 292.90 -12.30 305.20 1785 ---- ---- 266.40A 266.40A 288.50 -12.40 300.90 1 1790 ---- ---- 262.20A 262.20A 284.20 -12.30 296.50 1795 ---- ---- 258.00A 258.00A 279.90 -12.30 292.20 1800 ---- ---- 253.90A 253.90A 275.60 -12.30 287.90 5742 1805 ---- ---- 249.80A 249.80A 271.30 -12.30 283.60 1810 ---- ---- 245.70A 245.70A 267.10 -12.30 279.40 1815 ---- ---- 241.60A 241.60A 262.90 -12.20 275.10 1820 ---- ---- 237.60A 237.60A 258.70 -12.20 270.90 1825 ---- ---- 233.60A 233.60A 254.50 -12.30 266.80 1830 ---- ---- 229.70A 229.70A 250.40 -12.20 262.60 50 1835 ---- ---- 225.80A 225.80A 246.40 -12.10 258.50 1 1840 ---- ---- 221.90A 221.90A 242.30 -12.10 254.40 1 1845 ---- ---- 218.10A 218.10A 238.30 -12.10 250.40 1850 ---- ---- 214.20A 214.20A 234.30 -12.10 100 246.40 1654 1855 ---- ---- 210.50A 210.50A 230.40 -12.00 242.40 2 1860 ---- ---- 206.70A 206.70A 226.50 -12.00 238.50 75 1865 ---- ---- 203.00A 203.00A 222.60 -11.90 234.50 1870 ---- ---- 199.50A 199.50A 218.70 -12.00 230.70 100 1875 ---- ---- 195.80A 195.80A 214.90 -11.90 226.80 670 1880 ---- ---- 192.20A 192.20A 211.20 -11.80 223.00 130 1885 ---- ---- 188.70A 188.70A 207.50 -11.70 219.20 1890 ---- ---- 185.20A 185.20A 203.80 -11.70 215.50 1 1895 ---- ---- 181.80A 181.80A 200.20 -11.60 211.80 1900 ---- ---- 178.40A 178.40A 196.60 -11.60 100 208.20 1612 1905 ---- ---- 175.00A 175.00A 193.00 -11.50 204.50 10 1910 ---- ---- 171.70A 171.70A 189.50 -11.50 201.00 50 1915 ---- ---- 168.60A 168.60A 186.00 -11.40 197.40 1 1920 ---- ---- 165.40A 165.40A 182.60 -11.30 193.90 30 1925 ---- ---- 162.10A 162.10A 179.20 -11.30 190.50 535 1930 ---- ---- 159.10A 159.10A 175.90 -11.10 187.00 1 1935 ---- ---- 155.90A 155.90A 172.60 -11.10 183.70 1 1940 ---- ---- 153.00A 153.00A 169.40 -10.90 180.30 101 1945 ---- ---- 150.00A 150.00A 166.20 -10.90 177.10 286 1950 ---- ---- 147.10A 147.10A 163.00 -10.80 116 173.80 114 10084 1955 ---- ---- 144.10A 144.10A 159.90 -10.70 170.60 1960 ---- ---- 141.30A 141.30A 156.80 -10.60 167.40 1 1965 ---- ---- 138.50A 138.50A 153.80 -10.50 164.30 1970 ---- ---- 135.70A 135.70A 150.80 -10.50 161.30 103 1975 ---- ---- 133.00A 133.00A 147.80 -10.40 158.20 131 1980 ---- ---- 130.30A 130.30A 144.90 -10.40 155.30 1 1985 ---- ---- 127.70A 127.70A 142.10 -10.20 152.30 1990 ---- ---- 125.10A 125.10A 139.30 -10.10 149.40 53 1995 ---- ---- 122.60A 122.60A 136.50 -10.10 146.60 1 2000 132.50 132.50 119.90A 130.80A 133.80 -10.00 122 143.80 114 4919 2005 ---- ---- 117.40A 117.40A 131.20 -9.80 141.00 201 2010 ---- ---- 115.00A 115.00A 128.50 -9.80 138.30 2015 ---- ---- 112.70A 112.70A 126.00 -9.70 135.70 32 2020 ---- ---- 110.40A 110.40A 123.50 -9.60 133.10 18 2025 112.40 112.40 108.20A 121.70B 121.00 -9.50 3 130.50 31 572 2030 ---- ---- 105.90A 105.90A 118.60 -9.40 128.00 500 2035 ---- ---- 103.70A 103.70A 116.20 -9.30 125.50 26 2040 ---- ---- 101.60A 101.60A 113.80 -9.20 123.00 63 2045 ---- ---- 99.50A 99.50A 111.50 -9.20 120.70 4 2050 ---- ---- 97.50A 97.50A 109.30 -9.00 50 118.30 2450 2055 ---- ---- 95.50A 95.50A 107.10 -8.90 116.00 1 2060 ---- ---- 93.50A 93.50A 104.90 -8.80 2 113.70 240 2065 ---- ---- 91.60A 91.60A 102.80 -8.70 111.50 2070 ---- ---- 89.80A 89.80A 100.70 -8.60 15 109.30 11 2075 ---- ---- 87.90A 87.90A 98.70 -8.50 107.20 19 389 2080 ---- ---- 86.10A 86.10A 96.70 -8.40 105.10 44 44 2085 ---- ---- 84.30A 84.30A 94.70 -8.30 10 103.00 10 26 2090 ---- ---- 82.60A 82.60A 92.80 -8.20 101.00 21 2095 ---- ---- 80.90A 80.90A 90.90 -8.20 99.10 24 2100 89.50 89.50 79.30A 87.10A 89.10 -8.00 22 97.10 11257 2105 ---- ---- 77.70A 77.70A 87.30 -7.90 95.20 25 2110 ---- ---- 76.10A 76.10A 85.60 -7.80 93.40 75 2115 ---- ---- 74.60A 74.60A 83.90 -7.60 91.50 2120 ---- ---- 73.10A 73.10A 82.20 -7.60 89.80 49 2125 ---- ---- 71.60A 71.60A 80.60 -7.40 88.00 126 2130 ---- ---- 70.20A 70.20A 79.00 -7.30 86.30 433 2135 ---- ---- 68.80A 68.80A 77.40 -7.20 84.60 5 2140 ---- ---- 67.40A 67.40A 75.90 -7.10 83.00 2145 67.00 67.00 66.10A 66.10A 74.40 -7.00 1 81.40 3 2150 73.90 73.90 64.80A 64.80A 73.00 -6.80 200 79.80 3927 2155 ---- ---- 63.50A 63.50A 71.60 -6.70 78.30 1 2160 ---- ---- 62.30A 62.30A 70.20 -6.60 76.80 3 2165 ---- ---- 61.10A 61.10A 68.80 -6.50 75.30 7 2170 ---- ---- 59.90A 59.90A 67.50 -6.40 73.90 7 2175 ---- ---- 58.70A 58.70A 66.20 -6.30 6 72.50 418 2180 ---- ---- 57.60A 57.60A 64.90 -6.20 71.10 9 2185 ---- ---- 56.50A 56.50A 63.70 -6.00 69.70 12 2190 ---- ---- 55.40A 55.40A 62.50 -5.90 68.40 4 2195 ---- ---- 54.30A 54.30A 61.30 -5.90 67.20 2 2200 55.00 60.40 53.30A 60.20A 60.10 -5.80 35 65.90 30 4428 2205 54.10 54.10 52.40A 59.00B 59.00 -5.70 8 64.70 2210 ---- ---- 51.50A 51.50A 57.90 -5.60 63.50 1 2215 ---- ---- 50.60A 50.60A 56.80 -5.50 62.30 2 2220 ---- ---- 49.60A 49.60A 55.70 -5.50 61.20 5 6 2225 ---- ---- 48.50A 48.50A 54.70 -5.40 60.10 31 1222 2230 ---- ---- 47.80A 47.80A 53.70 -5.30 59.00 5 7 2235 ---- ---- 46.90A 46.90A 52.70 -5.20 57.90 2 2240 ---- ---- 46.00A 46.00A 51.70 -5.20 56.90 1 2245 ---- ---- 45.20A 45.20A 50.70 -5.10 55.80 1 2250 45.70 45.70 44.20A 49.80B 49.80 -5.00 4 54.80 4234 2255 ---- ---- 43.60A 43.60A 48.90 -4.90 53.80 2260 ---- ---- 42.60A 42.60A 48.00 -4.90 52.90 100 2265 ---- ---- 42.00A 42.00A 47.10 -4.80 51.90 5 2270 ---- ---- 41.20A 41.20A 46.30 -4.70 51.00 2275 41.00 44.60 40.30A 45.50B 45.40 -4.70 17 50.10 3 344 2280 ---- ---- 39.80A 39.80A 44.60 -4.60 49.20 2285 ---- ---- 39.00A 39.00A 43.80 -4.60 48.40 2290 ---- ---- 38.40A 38.40A 43.00 -4.50 47.50 2295 ---- ---- 37.70A 37.70A 42.30 -4.40 46.70 1 2300 ---- ---- 36.90A 36.90A 41.50 -4.40 67 45.90 25 6004 2305 ---- ---- 36.40A 36.40A 40.80 -4.30 45.10 2310 ---- ---- 35.70A 35.70A 40.10 -4.20 44.30 2315 ---- ---- 35.10A 35.10A 39.40 -4.10 43.50 1 2320 ---- ---- 34.50A 34.50A 38.70 -4.10 42.80 2325 ---- ---- 33.70A 33.70A 38.00 -4.00 92 42.00 2000 2330 ---- ---- 33.30A 33.30A 37.30 -4.00 41.30 1 2335 ---- ---- 32.70A 32.70A 36.70 -3.90 40.60 2340 ---- ---- 32.10A 32.10A 36.10 -3.80 39.90 7 2345 ---- ---- 31.60A 31.60A 35.40 -3.80 39.20 2350 34.00 35.00 30.90A 34.90 34.80 -3.70 12 38.50 10900 2360 ---- ---- 30.00A 30.00A 33.60 -3.60 37.20 2370 ---- ---- 29.00A 29.00A 32.50 -3.50 36.00 2375 ---- ---- 28.30A 28.30A 31.90 -3.50 35.40 8 10680 2380 30.00 30.00 28.00A 28.00A 31.40 -3.40 2 34.80 2 2390 27.70 27.70 27.10A 30.30B 30.40 -3.20 1 33.60 1 2400 29.30 29.30 26.00A 29.30 29.40 -3.10 2347 32.50 124 3308 2410 26.00 26.00 25.30A 28.30B 28.40 -3.00 1 31.40 1 2420 ---- ---- 24.50A 24.50A 27.50 -2.90 30.40 1 2425 ---- ---- 23.90A 23.90A 27.00 -2.90 100 29.90 18 3000 2430 24.50 24.50 23.70A 26.40B 26.60 -2.80 1 29.40 1 2440 ---- ---- 22.90A 22.90A 25.70 -2.70 28.40 16 2450 24.00 24.00 22.00A 22.00A 24.90 -2.60 1 27.50 993 2475 20.00 21.10 20.00 22.90B 23.00 -2.40 10 25.40 5 2490 ---- ---- 19.40A 19.40A 21.90 -2.30 24.20 1 2500 18.50 21.10 18.40 21.10 21.20 -2.30 2505 23.50 3 16515 2525 ---- ---- 17.40A 17.40A 19.60 -2.10 21.70 2 2550 16.60 16.60 16.10A 18.10B 18.20 -1.90 1 20.10 6 600 2575 ---- ---- 14.90A 14.90A 16.80 -1.80 18.60 17 2600 14.40 14.40 13.80A 13.80A 15.60 -1.70 151 17.30 336 6408 2625 13.00 13.00 12.80A 12.80A 14.50 -1.60 1 16.10 11 2650 ---- ---- 12.00A 12.00A 13.50 -1.50 15.00 375 2700 ---- ---- 10.40A 10.40A 11.80 -1.30 13.10 2741 2750 ---- ---- 9.10A 9.10A 10.30 -1.20 11.50 1 982 2800 ---- ---- 8.00A 8.00A 9.00 -1.10 3 10.10 101 754 2900 ---- ---- 6.30A 6.30A 7.10 -.80 7.90 3 3000 5.00 5.70 4.90 5.70 5.70 -.60 201 6.30 512 11678 3100 ---- ---- 4.10A 4.10A 4.60 -.50 5.10 3200 ---- ---- 3.30A 3.30A 3.80 -.40 4.20 2818 3400 ---- ---- 2.40A 2.40A 2.70 -.20 2.90 231 231 3600 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 3800 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 4000 ---- ---- 1.00A 1.00A 1.10 UNCH 1 1.10 380 1161 900 ---- ---- 1139.70A 1139.70A 1162.30 -12.70 1175.00 925 ---- ---- 1115.90A 1115.90A 1137.30 -12.70 1150.00 950 ---- ---- 1089.70A 1089.70A 1112.30 -12.70 1125.00 975 ---- ---- 1065.90A 1065.90A 1087.30 -12.70 1100.00 OG JAN24 Gold Option CALL 1250 ---- ---- 807.50A 807.50A 829.70 -12.50 842.20 1275 ---- ---- 784.70A 784.70A 804.70 -12.50 817.20 1300 ---- ---- 757.20A 757.20A 779.70 -12.50 792.20 1325 ---- ---- 734.50A 734.50A 754.70 -12.50 767.20 1350 ---- ---- 707.10A 707.10A 729.70 -12.50 742.20 1375 ---- ---- 684.40A 684.40A 704.70 -12.50 717.20 1400 ---- ---- 657.00A 657.00A 679.70 -12.50 692.20 1425 ---- ---- 634.20A 634.20A 654.70 -12.50 667.20 1430 ---- ---- 629.20A 629.20A 649.70 -12.50 662.20 1440 ---- ---- 619.10A 619.10A 639.70 -12.50 652.20 1450 ---- ---- 607.10A 607.10A 629.70 -12.50 642.20 1460 ---- ---- 599.10A 599.10A 619.70 -12.50 632.20 1470 ---- ---- 588.80A 588.80A 609.70 -12.50 622.20 1475 ---- ---- 584.00A 584.00A 604.70 -12.50 617.20 1480 ---- ---- 579.00A 579.00A 599.70 -12.50 612.20 1490 ---- ---- 569.00A 569.00A 589.70 -12.50 602.20 1500 ---- ---- 557.10A 557.10A 579.70 -12.50 592.20 1510 ---- ---- 548.90A 548.90A 569.70 -12.50 582.20 1520 ---- ---- 538.90A 538.90A 559.70 -12.50 572.20 1525 ---- ---- 533.80A 533.80A 554.70 -12.50 567.20 1530 ---- ---- 528.60A 528.60A 549.70 -12.50 562.20 1535 ---- ---- 523.60A 523.60A 544.70 -12.50 557.20 1540 ---- ---- 518.60A 518.60A 539.70 -12.50 552.20 1545 ---- ---- 513.80A 513.80A 534.70 -12.50 547.20 1550 ---- ---- 507.00A 507.00A 529.70 -12.50 542.20 1 1555 ---- ---- 503.80A 503.80A 524.70 -12.50 537.20 1560 ---- ---- 498.90A 498.90A 519.70 -12.50 532.20 1565 ---- ---- 493.90A 493.90A 514.70 -12.50 527.20 1570 ---- ---- 488.90A 488.90A 509.70 -12.50 522.20 1575 ---- ---- 479.20A 479.20A 504.70 -12.50 517.20 1580 ---- ---- 478.90A 478.90A 499.70 -12.50 512.20 1585 ---- ---- 473.90A 473.90A 494.70 -12.50 507.20 1590 ---- ---- 469.00A 469.00A 489.70 -12.50 502.20 1595 ---- ---- 464.10A 464.10A 484.70 -12.50 497.20 1600 ---- ---- 454.80A 454.80A 479.80 -12.40 492.20 1605 ---- ---- 454.30A 454.30A 474.80 -12.50 487.30 1610 ---- ---- 449.40A 449.40A 469.90 -12.40 482.30 1615 ---- ---- 444.50A 444.50A 464.90 -12.50 477.40 1620 ---- ---- 439.70A 439.70A 460.00 -12.50 472.50 1625 ---- ---- 430.50A 430.50A 455.10 -12.50 467.60 1630 ---- ---- 430.00A 430.00A 450.30 -12.40 462.70 1635 ---- ---- 425.10A 425.10A 445.40 -12.40 457.80 1640 ---- ---- 420.30A 420.30A 440.50 -12.50 453.00 1645 ---- ---- 415.50A 415.50A 435.70 -12.40 448.10 1650 ---- ---- 406.70A 406.70A 430.90 -12.40 443.30 1655 ---- ---- 405.90A 405.90A 426.10 -12.40 438.50 1660 ---- ---- 401.20A 401.20A 421.30 -12.40 433.70 1665 ---- ---- 396.50A 396.50A 416.50 -12.40 428.90 1670 ---- ---- 391.80A 391.80A 411.70 -12.50 424.20 1675 ---- ---- 383.10A 383.10A 407.00 -12.40 419.40 1680 ---- ---- 382.10A 382.10A 402.30 -12.40 414.70 1685 ---- ---- 377.40A 377.40A 397.50 -12.40 409.90 1690 ---- ---- 372.80A 372.80A 392.80 -12.40 405.20 1695 ---- ---- 368.10A 368.10A 388.10 -12.40 400.50 1700 ---- ---- 359.90A 359.90A 383.50 -12.40 395.90 21 1705 ---- ---- 358.90A 358.90A 378.80 -12.40 391.20 1710 ---- ---- 354.30A 354.30A 374.20 -12.40 386.60 1715 ---- ---- 349.70A 349.70A 369.50 -12.40 381.90 1720 ---- ---- 345.20A 345.20A 364.90 -12.40 377.30 1725 ---- ---- 337.20A 337.20A 360.30 -12.40 372.70 1730 ---- ---- 336.20A 336.20A 355.70 -12.40 368.10 1735 ---- ---- 328.20A 328.20A 351.20 -12.40 363.60 1740 ---- ---- 323.80A 323.80A 346.60 -12.40 359.00 1745 ---- ---- 319.40A 319.40A 342.10 -12.40 354.50 1750 ---- ---- 315.00A 315.00A 337.60 -12.40 350.00 4 1755 ---- ---- 310.60A 310.60A 333.10 -12.40 345.50 1760 ---- ---- 306.20A 306.20A 328.70 -12.30 341.00 1765 ---- ---- 301.90A 301.90A 324.20 -12.40 336.60 1770 ---- ---- 297.60A 297.60A 319.80 -12.40 332.20 1775 ---- ---- 293.30A 293.30A 315.40 -12.40 327.80 1780 ---- ---- 289.10A 289.10A 311.10 -12.30 323.40 1785 ---- ---- 284.80A 284.80A 306.70 -12.30 319.00 1790 ---- ---- 280.60A 280.60A 302.40 -12.30 314.70 1 1795 ---- ---- 276.50A 276.50A 298.10 -12.30 310.40 1800 ---- ---- 272.30A 272.30A 293.90 -12.20 306.10 18 1805 ---- ---- 268.20A 268.20A 289.60 -12.20 301.80 1810 ---- ---- 264.10A 264.10A 285.40 -12.20 297.60 1815 ---- ---- 260.10A 260.10A 281.20 -12.20 293.40 1820 ---- ---- 256.10A 256.10A 277.10 -12.10 289.20 1825 ---- ---- 252.10A 252.10A 272.90 -12.10 285.00 1830 ---- ---- 248.20A 248.20A 268.80 -12.10 280.90 1835 ---- ---- 244.30A 244.30A 264.80 -12.00 276.80 1840 ---- ---- 240.40A 240.40A 260.70 -12.00 272.70 1845 ---- ---- 236.50A 236.50A 256.70 -12.00 268.70 1850 ---- ---- 232.70A 232.70A 252.80 -11.90 264.70 2 1855 ---- ---- 229.00A 229.00A 248.80 -11.90 260.70 1860 ---- ---- 225.20A 225.20A 244.90 -11.90 256.80 1865 ---- ---- 221.50A 221.50A 241.00 -11.90 252.90 1870 ---- ---- 217.90A 217.90A 237.20 -11.80 249.00 1875 ---- ---- 214.20A 214.20A 233.40 -11.80 245.20 1 1880 ---- ---- 210.70A 210.70A 229.60 -11.80 241.40 1885 ---- ---- 207.10A 207.10A 225.90 -11.70 237.60 1890 ---- ---- 203.60A 203.60A 222.20 -11.70 233.90 1895 ---- ---- 200.20A 200.20A 218.50 -11.70 230.20 1900 ---- ---- 196.70A 196.70A 214.90 -11.60 226.50 8 1905 ---- ---- 193.30A 193.30A 211.30 -11.60 222.90 1910 ---- ---- 190.00A 190.00A 207.80 -11.50 219.30 1915 ---- ---- 186.70A 186.70A 204.20 -11.60 215.80 1920 ---- ---- 183.40A 183.40A 200.80 -11.50 212.30 1925 ---- ---- 180.20A 180.20A 197.40 -11.40 208.80 1930 ---- ---- 177.00A 177.00A 194.00 -11.40 205.40 1935 ---- ---- 173.90A 173.90A 190.60 -11.40 202.00 1940 ---- ---- 170.80A 170.80A 187.30 -11.30 198.60 1945 ---- ---- 167.70A 167.70A 184.10 -11.20 195.30 1950 ---- ---- 164.70A 164.70A 180.90 -11.10 33 192.00 165 1955 ---- ---- 161.70A 161.70A 177.70 -11.10 188.80 1960 ---- ---- 158.80A 158.80A 174.60 -11.00 185.60 1965 ---- ---- 155.90A 155.90A 171.50 -10.90 182.40 1970 ---- ---- 153.10A 153.10A 168.40 -10.90 179.30 1975 ---- ---- 150.30A 150.30A 165.40 -10.80 176.20 1980 ---- ---- 147.50A 147.50A 162.50 -10.70 173.20 3 1985 ---- ---- 144.80A 144.80A 159.60 -10.60 170.20 3 1990 ---- ---- 142.10A 142.10A 156.70 -10.50 167.20 1995 ---- ---- 139.50A 139.50A 153.80 -10.50 164.30 2000 ---- ---- 136.90A 136.90A 151.10 -10.30 33 161.40 268 2005 ---- ---- 134.40A 134.40A 148.30 -10.30 158.60 2010 ---- ---- 131.90A 131.90A 145.60 -10.20 155.80 2015 ---- ---- 129.40A 129.40A 142.90 -10.10 153.00 2020 ---- ---- 127.00A 127.00A 140.30 -10.00 150.30 3 2025 ---- ---- 124.60A 124.60A 137.70 -10.00 147.70 2030 ---- ---- 122.30A 122.30A 135.20 -9.80 145.00 2035 ---- ---- 120.00A 120.00A 132.70 -9.80 142.50 2040 ---- ---- 117.70A 117.70A 130.20 -9.70 139.90 1 2045 ---- ---- 115.50A 115.50A 127.80 -9.60 137.40 2050 ---- ---- 113.40A 113.40A 125.40 -9.50 204 134.90 30 5664 2055 ---- ---- 111.20A 111.20A 123.10 -9.40 132.50 79 2060 ---- ---- 109.10A 109.10A 120.80 -9.30 130.10 2065 ---- ---- 107.10A 107.10A 118.60 -9.20 127.80 2070 ---- ---- 105.10A 105.10A 116.30 -9.20 125.50 2075 ---- ---- 103.10A 103.10A 114.20 -9.00 123.20 2080 ---- ---- 101.20A 101.20A 112.10 -8.90 2 121.00 2085 ---- ---- 99.30A 99.30A 110.00 -8.80 118.80 2090 ---- ---- 97.50A 97.50A 107.90 -8.80 116.70 2095 ---- ---- 95.60A 95.60A 105.90 -8.70 114.60 2100 96.70 96.70 93.90A 104.30B 103.90 -8.60 214 112.50 30 3717 2105 ---- ---- 92.10A 92.10A 102.00 -8.50 110.50 2110 ---- ---- 90.40A 90.40A 100.10 -8.40 108.50 1 2115 ---- ---- 88.70A 88.70A 98.30 -8.30 106.60 2120 ---- ---- 87.10A 87.10A 96.50 -8.20 104.70 810 2125 ---- ---- 85.50A 85.50A 94.70 -8.10 102.80 2130 ---- ---- 83.90A 83.90A 92.90 -8.10 101.00 10 2135 ---- ---- 82.40A 82.40A 91.20 -8.00 99.20 2140 ---- ---- 80.90A 80.90A 89.60 -7.80 97.40 2145 ---- ---- 79.40A 79.40A 87.90 -7.80 95.70 2150 ---- ---- 78.00A 78.00A 86.30 -7.70 536 94.00 499 2155 ---- ---- 76.60A 76.60A 84.70 -7.60 92.30 2160 ---- ---- 75.20A 75.20A 83.20 -7.50 90.70 2165 ---- ---- 73.80A 73.80A 81.70 -7.40 89.10 2170 ---- ---- 72.50A 72.50A 80.20 -7.30 87.50 2175 ---- ---- 71.20A 71.20A 78.80 -7.20 86.00 2 2180 ---- ---- 69.90A 69.90A 77.40 -7.10 84.50 2 2185 ---- ---- 68.70A 68.70A 76.00 -7.00 83.00 2190 ---- ---- 67.50A 67.50A 74.60 -7.00 81.60 1 2195 ---- ---- 66.30A 66.30A 73.30 -6.90 80.20 2200 ---- ---- 65.10A 65.10A 72.00 -6.80 16 78.80 520 847 2205 ---- ---- 64.00A 64.00A 70.70 -6.70 77.40 2210 ---- ---- 62.90A 62.90A 69.50 -6.60 76.10 1 2215 ---- ---- 61.70A 61.70A 68.30 -6.50 74.80 2220 ---- ---- 60.60A 60.60A 67.10 -6.40 73.50 2225 ---- ---- 59.60A 59.60A 65.90 -6.30 72.20 2230 ---- ---- 58.50A 58.50A 64.80 -6.20 71.00 2235 ---- ---- 57.50A 57.50A 63.70 -6.10 69.80 2240 ---- ---- 56.50A 56.50A 62.60 -6.00 68.60 2245 ---- ---- 55.60A 55.60A 61.50 -5.90 67.40 2250 ---- ---- 54.60A 54.60A 60.40 -5.90 44 66.30 1225 1200 2255 ---- ---- 53.70A 53.70A 59.40 -5.80 65.20 2260 ---- ---- 52.80A 52.80A 58.40 -5.70 64.10 2265 ---- ---- 51.90A 51.90A 57.40 -5.60 63.00 2270 ---- ---- 51.00A 51.00A 56.40 -5.60 62.00 2275 ---- ---- 50.10A 50.10A 55.50 -5.50 61.00 2280 ---- ---- 49.30A 49.30A 54.60 -5.30 59.90 2285 ---- ---- 48.50A 48.50A 53.60 -5.40 59.00 2290 50.00 50.00 47.60A 47.60A 52.70 -5.30 1 58.00 1 2295 ---- ---- 46.90A 46.90A 51.90 -5.10 57.00 2300 ---- ---- 46.10A 46.10A 51.00 -5.10 56.10 273 2305 ---- ---- 45.30A 45.30A 50.10 -5.10 55.20 2310 ---- ---- 44.60A 44.60A 49.30 -5.00 54.30 2315 ---- ---- 43.80A 43.80A 48.50 -4.90 53.40 2320 ---- ---- 43.10A 43.10A 47.70 -4.80 52.50 2325 ---- ---- 42.40A 42.40A 46.90 -4.80 51.70 1 2330 ---- ---- 41.70A 41.70A 46.10 -4.70 50.80 2340 ---- ---- 40.40A 40.40A 44.60 -4.60 49.20 2350 ---- ---- 39.10A 39.10A 43.20 -4.50 47.70 251 2360 ---- ---- 37.80A 37.80A 41.80 -4.40 46.20 1 2370 ---- ---- 36.60A 36.60A 40.50 -4.20 44.70 2375 ---- ---- 36.00A 36.00A 39.80 -4.20 44.00 1 2380 ---- ---- 35.50A 35.50A 39.20 -4.10 43.30 2390 ---- ---- 34.30A 34.30A 38.00 -4.00 42.00 2400 ---- ---- 33.30A 33.30A 36.80 -3.90 58 40.70 10 712 2410 ---- ---- 32.20A 32.20A 35.60 -3.90 39.50 2420 ---- ---- 31.30A 31.30A 34.50 -3.80 38.30 2425 ---- ---- 30.80A 30.80A 34.00 -3.70 37.70 26 2450 29.50 29.50 28.50A 31.30B 31.50 -3.40 22 34.90 235 2475 ---- ---- 26.40A 26.40A 29.20 -3.20 32.40 1 2500 26.20 26.20 24.50A 26.90B 27.10 -3.00 2 30.10 269 2525 ---- ---- 22.80A 22.80A 25.20 -2.80 28.00 136 2550 21.00 22.00 21.00 23.30B 23.40 -2.70 2 26.10 1 2575 ---- ---- 19.70A 19.70A 21.80 -2.50 24.30 2600 ---- ---- 18.40A 18.40A 20.30 -2.40 22.70 221 2700 15.30 15.40 14.10A 15.40 15.60 -1.80 2 17.40 177 3000 ---- ---- 7.00A 7.00A 7.80 -.90 8.70 3500 ---- ---- 3.00A 3.00A 3.30 -.20 3.50 4000 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 829.70 -12.50 842.20 1275 ---- ---- ---- ---- 804.70 -12.50 817.20 1300 ---- ---- ---- ---- 779.70 -12.50 792.20 1325 ---- ---- ---- ---- 754.70 -12.50 767.20 1350 ---- ---- ---- ---- 729.70 -12.50 742.20 1375 ---- ---- ---- ---- 704.70 -12.50 717.20 1400 ---- ---- ---- ---- 679.70 -12.50 692.20 1425 ---- ---- ---- ---- 654.70 -12.50 667.20 1430 ---- ---- ---- ---- 649.70 -12.50 662.20 1440 ---- ---- ---- ---- 639.70 -12.50 652.20 1450 ---- ---- ---- ---- 629.70 -12.50 642.20 1460 ---- ---- ---- ---- 619.70 -12.50 632.20 1470 ---- ---- ---- ---- 609.70 -12.50 622.20 1475 ---- ---- ---- ---- 604.70 -12.50 617.20 1480 ---- ---- ---- ---- 599.70 -12.50 612.20 1490 ---- ---- ---- ---- 589.70 -12.50 602.20 1500 ---- ---- ---- ---- 579.70 -12.50 592.20 1510 ---- ---- ---- ---- 569.70 -12.50 582.20 1520 ---- ---- ---- ---- 559.70 -12.50 572.20 1525 ---- ---- ---- ---- 554.70 -12.50 567.20 1530 ---- ---- ---- ---- 549.70 -12.50 562.20 1535 ---- ---- ---- ---- 544.70 -12.50 557.20 1540 ---- ---- ---- ---- 539.70 -12.50 552.20 1545 ---- ---- ---- ---- 534.70 -12.50 547.20 1550 ---- ---- 504.20A 504.20A 529.70 -12.50 542.20 1555 ---- ---- ---- ---- 524.70 -12.50 537.20 1560 ---- ---- ---- ---- 519.70 -12.50 532.20 1565 ---- ---- ---- ---- 514.70 -12.50 527.20 1570 ---- ---- ---- ---- 509.70 -12.50 522.20 1575 ---- ---- 479.70A 479.70A 504.70 -12.50 517.20 1580 ---- ---- ---- ---- 499.70 -12.50 512.20 1585 ---- ---- ---- ---- 494.80 -12.50 507.30 1590 ---- ---- ---- ---- 489.80 -12.50 502.30 1595 ---- ---- ---- ---- 484.90 -12.50 497.40 1600 ---- ---- 455.40A 455.40A 480.00 -12.50 492.50 1605 ---- ---- ---- ---- 475.10 -12.50 487.60 1610 ---- ---- ---- ---- 470.20 -12.50 482.70 1615 ---- ---- ---- ---- 465.30 -12.50 477.80 1620 ---- ---- ---- ---- 460.50 -12.40 472.90 1625 ---- ---- 431.40A 431.40A 455.60 -12.50 468.10 1630 ---- ---- ---- ---- 450.80 -12.50 463.30 1635 ---- ---- ---- ---- 446.00 -12.50 458.50 1640 ---- ---- ---- ---- 441.20 -12.50 453.70 1645 ---- ---- ---- ---- 436.40 -12.50 448.90 1650 ---- ---- 407.80A 407.80A 431.70 -12.40 444.10 3 1655 ---- ---- ---- ---- 426.90 -12.50 439.40 1660 ---- ---- ---- ---- 422.20 -12.40 434.60 1665 ---- ---- ---- ---- 417.50 -12.40 429.90 1670 ---- ---- ---- ---- 412.80 -12.40 425.20 1675 ---- ---- 384.60A 384.60A 408.10 -12.40 420.50 1680 ---- ---- ---- ---- 403.40 -12.40 415.80 1685 ---- ---- ---- ---- 398.70 -12.50 411.20 1690 ---- ---- ---- ---- 394.10 -12.40 406.50 1695 ---- ---- ---- ---- 389.50 -12.40 401.90 1700 ---- ---- 361.80A 361.80A 384.80 -12.50 397.30 17 1705 ---- ---- ---- ---- 380.30 -12.40 392.70 1710 ---- ---- ---- ---- 375.70 -12.40 388.10 1 1715 ---- ---- 348.30A 348.30A 371.10 -12.40 383.50 1720 ---- ---- 343.90A 343.90A 366.60 -12.40 379.00 1725 ---- ---- 339.50A 339.50A 362.10 -12.30 374.40 1730 ---- ---- 335.10A 335.10A 357.60 -12.30 369.90 1735 ---- ---- 330.70A 330.70A 353.10 -12.30 365.40 1740 ---- ---- 326.30A 326.30A 348.60 -12.40 361.00 1745 ---- ---- 322.00A 322.00A 344.20 -12.30 356.50 1750 ---- ---- 317.70A 317.70A 339.80 -12.30 352.10 1755 ---- ---- 313.40A 313.40A 335.40 -12.30 347.70 1760 ---- ---- 309.10A 309.10A 331.00 -12.30 343.30 1765 ---- ---- 304.90A 304.90A 326.60 -12.30 338.90 1770 ---- ---- 300.70A 300.70A 322.30 -12.30 334.60 1775 ---- ---- 296.50A 296.50A 318.00 -12.30 330.30 1780 ---- ---- 292.30A 292.30A 313.70 -12.30 326.00 1785 ---- ---- 288.20A 288.20A 309.50 -12.20 321.70 1790 ---- ---- 284.10A 284.10A 305.30 -12.20 317.50 1795 ---- ---- 280.00A 280.00A 301.10 -12.20 313.30 1800 ---- ---- 276.00A 276.00A 296.90 -12.20 309.10 1 1805 ---- ---- 272.00A 272.00A 292.70 -12.20 304.90 1810 ---- ---- 268.00A 268.00A 288.60 -12.20 300.80 1815 ---- ---- 264.10A 264.10A 284.50 -12.20 296.70 1820 ---- ---- 260.20A 260.20A 280.50 -12.10 292.60 1825 ---- ---- 256.30A 256.30A 276.50 -12.10 288.60 1 1830 ---- ---- 252.40A 252.40A 272.50 -12.00 284.50 1835 ---- ---- 248.60A 248.60A 268.50 -12.10 280.60 1840 ---- ---- 244.90A 244.90A 264.60 -12.00 276.60 1845 ---- ---- 241.10A 241.10A 260.60 -12.10 272.70 1850 ---- ---- 237.40A 237.40A 256.80 -12.00 268.80 12 1855 ---- ---- 233.70A 233.70A 252.90 -12.00 264.90 1860 ---- ---- 230.10A 230.10A 249.10 -11.90 261.00 1865 ---- ---- 226.50A 226.50A 245.30 -11.90 257.20 1870 ---- ---- 222.90A 222.90A 241.60 -11.90 253.50 1875 ---- ---- 219.40A 219.40A 237.90 -11.80 249.70 1880 ---- ---- 215.90A 215.90A 234.20 -11.80 246.00 1885 ---- ---- 212.50A 212.50A 230.60 -11.70 242.30 1890 ---- ---- 209.00A 209.00A 227.00 -11.70 238.70 1895 ---- ---- 205.70A 205.70A 223.40 -11.70 235.10 1900 ---- ---- 202.30A 202.30A 219.90 -11.60 231.50 2 1905 ---- ---- 199.00A 199.00A 216.40 -11.60 228.00 6 1910 ---- ---- 195.80A 195.80A 212.90 -11.60 224.50 1915 ---- ---- 192.50A 192.50A 209.50 -11.50 221.00 1920 ---- ---- 189.40A 189.40A 206.20 -11.40 217.60 1925 ---- ---- 186.20A 186.20A 202.80 -11.40 214.20 500 1930 ---- ---- 183.10A 183.10A 199.50 -11.30 210.80 1935 ---- ---- 180.00A 180.00A 196.30 -11.20 207.50 1940 ---- ---- 177.00A 177.00A 193.00 -11.30 204.30 10 1945 ---- ---- 174.00A 174.00A 189.90 -11.10 201.00 1950 ---- ---- 171.10A 171.10A 186.70 -11.10 197.80 1955 ---- ---- 168.20A 168.20A 183.60 -11.10 194.70 12 1960 ---- ---- 165.30A 165.30A 180.60 -11.00 191.60 1965 ---- ---- 162.50A 162.50A 177.50 -11.00 188.50 1970 ---- ---- 159.70A 159.70A 174.60 -10.80 185.40 1975 ---- ---- 157.00A 157.00A 171.60 -10.80 182.40 1980 ---- ---- 154.30A 154.30A 168.70 -10.80 179.50 1985 ---- ---- 151.60A 151.60A 165.90 -10.60 176.50 24 1990 ---- ---- 149.00A 149.00A 163.00 -10.70 173.70 1995 ---- ---- 146.40A 146.40A 160.30 -10.50 170.80 2000 156.70 156.70 143.80A 158.10B 157.50 -10.50 1 168.00 451 2005 ---- ---- 141.30A 141.30A 154.80 -10.40 165.20 2010 ---- ---- 138.90A 138.90A 152.20 -10.30 162.50 2015 ---- ---- 136.40A 136.40A 149.50 -10.30 159.80 2020 ---- ---- 134.10A 134.10A 147.00 -10.10 157.10 137 2025 ---- ---- 131.70A 131.70A 144.40 -10.10 154.50 2030 ---- ---- 129.40A 129.40A 141.90 -10.00 151.90 2035 ---- ---- 127.10A 127.10A 139.50 -9.90 149.40 2040 ---- ---- 124.90A 124.90A 137.10 -9.80 146.90 2045 ---- ---- 122.70A 122.70A 134.70 -9.70 144.40 2050 ---- ---- 120.60A 120.60A 132.30 -9.70 142.00 456 2055 ---- ---- 118.50A 118.50A 130.00 -9.60 139.60 107 2060 ---- ---- 116.40A 116.40A 127.80 -9.50 137.30 11 2065 ---- ---- 114.40A 114.40A 125.50 -9.40 134.90 17 2070 ---- ---- 112.40A 112.40A 123.40 -9.30 132.70 1 2075 119.20 119.20 110.40A 121.20B 121.20 -9.20 100 130.40 7 2080 ---- ---- 108.50A 108.50A 119.10 -9.10 2 128.20 2085 ---- ---- 106.60A 106.60A 117.00 -9.10 126.10 2090 ---- ---- 104.70A 104.70A 115.00 -8.90 123.90 2095 ---- ---- 102.90A 102.90A 113.00 -8.90 121.90 2100 ---- ---- 101.10A 101.10A 111.00 -8.80 20 119.80 609 2105 ---- ---- 99.40A 99.40A 109.10 -8.70 117.80 2 2110 ---- ---- 97.60A 97.60A 107.20 -8.60 115.80 2 2115 ---- ---- 96.00A 96.00A 105.40 -8.50 113.90 2120 ---- ---- 94.30A 94.30A 103.50 -8.50 112.00 300 2125 ---- ---- 92.70A 92.70A 101.70 -8.40 110.10 74 2130 ---- ---- 91.10A 91.10A 100.00 -8.30 108.30 2135 ---- ---- 89.60A 89.60A 98.30 -8.20 106.50 2140 ---- ---- 88.00A 88.00A 96.60 -8.10 104.70 2145 ---- ---- 86.50A 86.50A 94.90 -8.10 103.00 2150 ---- ---- 85.10A 85.10A 93.30 -8.00 101.30 505 2155 ---- ---- 83.60A 83.60A 91.70 -7.90 99.60 2160 ---- ---- 82.20A 82.20A 90.10 -7.80 97.90 1 2165 ---- ---- 80.80A 80.80A 88.60 -7.70 96.30 2170 ---- ---- 79.50A 79.50A 87.10 -7.60 94.70 2175 ---- ---- 78.10A 78.10A 85.60 -7.60 93.20 2180 ---- ---- 76.80A 76.80A 84.20 -7.40 91.60 2185 ---- ---- 75.60A 75.60A 82.80 -7.30 90.10 2190 ---- ---- 74.30A 74.30A 81.40 -7.30 88.70 2195 ---- ---- 73.10A 73.10A 80.00 -7.20 87.20 2200 ---- ---- 71.90A 71.90A 78.70 -7.10 98 85.80 401 2205 ---- ---- 70.70A 70.70A 77.40 -7.00 84.40 2210 ---- ---- 69.50A 69.50A 76.10 -6.90 83.00 2215 ---- ---- 68.40A 68.40A 74.80 -6.90 81.70 2220 ---- ---- 67.30A 67.30A 73.60 -6.80 80.40 2225 ---- ---- 66.10A 66.10A 72.40 -6.70 79.10 2230 ---- ---- 65.10A 65.10A 71.20 -6.60 77.80 2235 ---- ---- 64.00A 64.00A 70.10 -6.50 76.60 2240 ---- ---- 63.00A 63.00A 68.90 -6.40 75.30 2245 ---- ---- 62.00A 62.00A 67.80 -6.30 74.10 2250 ---- ---- 61.00A 61.00A 66.70 -6.30 39 73.00 167 2255 ---- ---- 60.00A 60.00A 65.60 -6.20 71.80 2260 ---- ---- 59.10A 59.10A 64.60 -6.10 70.70 2265 ---- ---- 58.10A 58.10A 63.60 -6.00 69.60 2270 ---- ---- 57.20A 57.20A 62.60 -5.90 68.50 2275 ---- ---- 56.30A 56.30A 61.60 -5.80 67.40 2280 ---- ---- 55.40A 55.40A 60.60 -5.80 66.40 2285 ---- ---- 54.50A 54.50A 59.60 -5.70 65.30 2290 ---- ---- 53.70A 53.70A 58.70 -5.60 64.30 2295 ---- ---- 52.90A 52.90A 57.80 -5.50 63.30 2300 ---- ---- 52.00A 52.00A 56.90 -5.50 369 62.40 80 1235 2305 ---- ---- 51.20A 51.20A 56.00 -5.40 61.40 2310 ---- ---- 50.40A 50.40A 55.10 -5.40 60.50 2315 ---- ---- 49.70A 49.70A 54.30 -5.30 59.60 2320 ---- ---- 48.90A 48.90A 53.40 -5.30 58.70 2325 48.70 48.80 48.10A 52.50B 52.60 -5.20 220 57.80 535 2330 ---- ---- 47.40A 47.40A 51.80 -5.10 56.90 2340 ---- ---- 46.00A 46.00A 50.20 -5.00 55.20 2350 ---- ---- 44.60A 44.60A 48.70 -4.90 53.60 1249 2360 ---- ---- 43.30A 43.30A 47.30 -4.70 52.00 2370 ---- ---- 42.00A 42.00A 45.90 -4.60 50.50 2375 ---- ---- 41.40A 41.40A 45.20 -4.60 49.80 89 2380 ---- ---- 40.80A 40.80A 44.50 -4.60 49.10 2390 ---- ---- 39.60A 39.60A 43.20 -4.40 47.60 2400 ---- ---- 38.40A 38.40A 42.00 -4.30 46.30 274 2410 ---- ---- 37.30A 37.30A 40.70 -4.30 45.00 2420 ---- ---- 36.30A 36.30A 39.60 -4.10 43.70 2425 ---- ---- 35.70A 35.70A 39.00 -4.10 43.10 8 2450 ---- ---- 33.30A 33.30A 36.30 -3.80 40.10 202 2475 ---- ---- 31.00A 31.00A 33.80 -3.60 37.40 2500 30.60 30.70 29.00A 31.30B 31.50 -3.50 2 35.00 294 2525 ---- ---- 27.10A 27.10A 29.50 -3.20 32.70 3 2550 ---- ---- 25.30A 25.30A 27.50 -3.10 30.60 2575 ---- ---- 23.70A 23.70A 25.80 -2.80 28.60 2600 ---- ---- 22.20A 22.20A 24.20 -2.70 26.90 105 2800 ---- ---- 13.70A 13.70A 14.90 -1.80 16.70 701 3000 ---- ---- 9.00A 9.00A 9.80 -1.20 11.00 130 3500 ---- ---- 3.90A 3.90A 4.20 -.40 4.60 4000 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 846.70 -12.20 858.90 1275 ---- ---- ---- ---- 821.70 -12.20 833.90 1300 ---- ---- ---- ---- 796.70 -12.20 808.90 1325 ---- ---- ---- ---- 771.70 -12.20 783.90 1350 ---- ---- ---- ---- 746.70 -12.20 758.90 1375 ---- ---- ---- ---- 721.70 -12.20 733.90 1400 ---- ---- ---- ---- 696.70 -12.20 708.90 1425 ---- ---- ---- ---- 671.70 -12.20 683.90 1440 ---- ---- ---- ---- 656.70 -12.20 668.90 1450 ---- ---- ---- ---- 646.70 -12.20 658.90 1460 ---- ---- ---- ---- 636.70 -12.20 648.90 1470 ---- ---- ---- ---- 626.70 -12.20 638.90 1475 ---- ---- ---- ---- 621.70 -12.20 633.90 1480 ---- ---- ---- ---- 616.70 -12.20 628.90 1490 ---- ---- ---- ---- 606.70 -12.20 618.90 1500 ---- ---- ---- ---- 596.70 -12.20 608.90 1510 ---- ---- ---- ---- 586.70 -12.20 598.90 1520 ---- ---- ---- ---- 576.70 -12.20 588.90 1525 ---- ---- 546.20A 546.20A 571.70 -12.20 583.90 1530 ---- ---- ---- ---- 566.70 -12.20 578.90 1540 ---- ---- ---- ---- 556.70 -12.20 568.90 1545 ---- ---- ---- ---- 551.70 -12.20 563.90 1550 ---- 559.10B 521.40A 521.40A 546.70 -12.20 558.90 1555 ---- ---- ---- ---- 541.70 -12.20 553.90 1560 ---- ---- ---- ---- 536.70 -12.20 548.90 1565 ---- ---- ---- ---- 531.70 -12.20 543.90 1570 ---- ---- ---- ---- 526.70 -12.20 538.90 1575 ---- 534.10B 497.00A 497.00A 521.80 -12.20 534.00 1580 ---- ---- ---- ---- 516.80 -12.20 529.00 1585 ---- ---- ---- ---- 511.90 -12.20 524.10 1590 ---- ---- ---- ---- 507.00 -12.20 519.20 1595 ---- ---- ---- ---- 502.10 -12.10 514.20 1600 ---- 509.70B 472.80A 472.80A 497.20 -12.20 509.40 1605 ---- ---- ---- ---- 492.30 -12.20 504.50 1610 ---- ---- ---- ---- 487.50 -12.10 499.60 1615 ---- ---- ---- ---- 482.60 -12.20 494.80 1620 ---- ---- ---- ---- 477.80 -12.10 489.90 1625 ---- 485.40B 449.00A 449.00A 473.00 -12.10 485.10 1630 ---- ---- ---- ---- 468.20 -12.10 480.30 1635 ---- ---- ---- ---- 463.40 -12.20 475.60 1640 ---- ---- ---- ---- 458.70 -12.10 470.80 1645 ---- ---- ---- ---- 453.90 -12.10 466.00 1650 ---- 461.60B 425.50A 425.50A 449.20 -12.10 461.30 1655 ---- ---- ---- ---- 444.40 -12.20 456.60 1660 ---- ---- ---- ---- 439.70 -12.20 451.90 1665 ---- ---- ---- ---- 435.00 -12.20 447.20 1670 ---- ---- ---- ---- 430.40 -12.10 442.50 1675 ---- 438.10B 402.40A 402.40A 425.70 -12.10 437.80 1680 ---- ---- ---- ---- 421.10 -12.10 433.20 1685 ---- ---- ---- ---- 416.40 -12.10 428.50 1690 ---- ---- ---- ---- 411.80 -12.10 423.90 1695 ---- ---- ---- ---- 407.20 -12.10 419.30 1700 ---- 414.90B 379.80A 379.80A 402.60 -12.10 414.70 1705 ---- ---- ---- ---- 398.10 -12.10 410.20 1710 ---- ---- 370.80A 370.80A 393.50 -12.10 405.60 1715 ---- ---- 366.40A 366.40A 389.00 -12.10 401.10 1720 ---- ---- 362.00A 362.00A 384.50 -12.10 396.60 1725 ---- 392.20B 357.60A 357.60A 380.00 -12.00 392.00 1730 ---- ---- 353.20A 353.20A 375.50 -12.10 387.60 1735 ---- ---- 348.80A 348.80A 371.00 -12.10 383.10 1740 ---- 378.70B 344.50A 344.50A 366.60 -12.00 378.60 1745 ---- 374.30B 340.20A 340.20A 362.20 -12.00 374.20 1750 ---- 369.90B 335.90A 335.90A 357.80 -12.00 369.80 1755 ---- 365.50B 331.60A 331.60A 353.40 -12.00 365.40 1760 ---- ---- 327.40A 327.40A 349.00 -12.10 361.10 1765 ---- 356.80B 323.20A 323.20A 344.70 -12.00 356.70 1770 ---- ---- 319.00A 319.00A 340.40 -12.00 352.40 1775 ---- ---- 314.80A 314.80A 336.10 -12.00 348.10 1780 ---- ---- 310.70A 310.70A 331.80 -12.00 343.80 1785 ---- ---- 306.50A 306.50A 327.60 -12.00 339.60 1790 ---- ---- 302.50A 302.50A 323.40 -11.90 335.30 1795 ---- ---- 298.40A 298.40A 319.20 -11.90 331.10 1800 ---- ---- 294.40A 294.40A 315.00 -12.00 327.00 1805 ---- ---- 290.40A 290.40A 310.90 -11.90 322.80 1810 ---- ---- 286.40A 286.40A 306.80 -11.90 318.70 1815 ---- ---- 282.50A 282.50A 302.70 -11.90 314.60 1820 ---- ---- 278.60A 278.60A 298.70 -11.80 310.50 1825 ---- ---- 274.70A 274.70A 294.60 -11.90 306.50 1830 ---- ---- 270.80A 270.80A 290.70 -11.70 302.40 1835 ---- ---- 267.00A 267.00A 286.70 -11.80 298.50 1840 ---- ---- 263.20A 263.20A 282.70 -11.80 294.50 1845 ---- ---- 259.50A 259.50A 278.80 -11.80 290.60 1850 ---- ---- 255.80A 255.80A 275.00 -11.70 286.70 1855 ---- ---- 252.10A 252.10A 271.10 -11.70 282.80 1860 ---- ---- 248.40A 248.40A 267.30 -11.60 278.90 1865 ---- ---- 244.80A 244.80A 263.50 -11.60 275.10 1870 ---- ---- 241.20A 241.20A 259.80 -11.60 271.40 1875 ---- ---- 237.70A 237.70A 256.10 -11.50 267.60 1880 ---- ---- 234.10A 234.10A 252.40 -11.50 263.90 1885 ---- ---- 230.70A 230.70A 248.70 -11.50 260.20 1890 ---- ---- 227.20A 227.20A 245.10 -11.40 256.50 1895 ---- ---- 223.80A 223.80A 241.50 -11.40 252.90 1900 ---- ---- 220.40A 220.40A 238.00 -11.30 249.30 1905 ---- ---- 217.10A 217.10A 234.50 -11.30 245.80 1910 ---- ---- 213.80A 213.80A 231.00 -11.30 242.30 1915 ---- ---- 210.50A 210.50A 227.50 -11.30 238.80 1920 ---- ---- 207.30A 207.30A 224.10 -11.20 235.30 1925 ---- ---- 204.10A 204.10A 220.80 -11.10 231.90 1930 ---- ---- 201.00A 201.00A 217.40 -11.10 228.50 1935 ---- ---- 197.80A 197.80A 214.10 -11.10 225.20 1940 ---- ---- 194.80A 194.80A 210.90 -11.00 221.90 1945 ---- ---- 191.70A 191.70A 207.60 -11.00 218.60 1950 ---- ---- 188.70A 188.70A 204.40 -11.00 215.40 1955 ---- ---- 185.70A 185.70A 201.30 -10.90 212.20 1960 ---- ---- 182.80A 182.80A 198.20 -10.80 209.00 1965 ---- ---- 179.90A 179.90A 195.10 -10.80 205.90 1970 ---- ---- 177.10A 177.10A 192.00 -10.80 202.80 1975 ---- ---- 174.30A 174.30A 189.00 -10.70 199.70 1980 ---- ---- 171.50A 171.50A 186.10 -10.60 196.70 1985 ---- ---- 168.70A 168.70A 183.10 -10.60 193.70 1990 ---- ---- 166.00A 166.00A 180.20 -10.60 190.80 1995 ---- ---- 163.40A 163.40A 177.40 -10.50 187.90 2000 ---- ---- 160.70A 160.70A 174.50 -10.50 185.00 2005 ---- ---- 158.20A 158.20A 171.80 -10.40 182.20 2010 ---- ---- 155.60A 155.60A 169.00 -10.40 179.40 2015 ---- ---- 153.10A 153.10A 166.30 -10.30 176.60 2020 ---- ---- 150.60A 150.60A 163.60 -10.30 173.90 2025 ---- ---- 148.20A 148.20A 161.00 -10.20 171.20 2030 ---- ---- 145.80A 145.80A 158.40 -10.20 168.60 2035 ---- ---- 143.40A 143.40A 155.80 -10.20 166.00 2040 ---- ---- 141.10A 141.10A 153.30 -10.10 163.40 2045 ---- ---- 138.80A 138.80A 150.80 -10.10 160.90 2050 ---- ---- 136.60A 136.60A 148.40 -10.00 158.40 2055 ---- ---- 134.30A 134.30A 146.00 -9.90 155.90 2060 ---- ---- 132.20A 132.20A 143.60 -9.90 153.50 2065 ---- ---- 130.00A 130.00A 141.30 -9.80 151.10 2070 ---- ---- 127.90A 127.90A 139.00 -9.70 148.70 2075 ---- ---- 125.80A 125.80A 136.80 -9.60 146.40 2080 ---- ---- 123.80A 123.80A 134.50 -9.60 144.10 2085 ---- ---- 121.80A 121.80A 132.40 -9.50 141.90 2090 ---- ---- 119.80A 119.80A 130.20 -9.50 139.70 2095 ---- ---- 117.90A 117.90A 128.10 -9.40 137.50 2100 ---- ---- 116.00A 116.00A 126.10 -9.20 135.30 2105 ---- ---- 114.10A 114.10A 124.00 -9.20 133.20 2110 ---- ---- 112.30A 112.30A 122.00 -9.20 131.20 2115 ---- ---- 110.50A 110.50A 120.10 -9.00 129.10 2120 ---- ---- 108.70A 108.70A 118.20 -8.90 127.10 1 2125 ---- ---- 107.00A 107.00A 116.30 -8.80 125.10 170 2130 ---- ---- 105.30A 105.30A 114.40 -8.80 123.20 2135 ---- ---- 103.60A 103.60A 112.60 -8.70 121.30 2140 ---- ---- 102.00A 102.00A 110.80 -8.60 119.40 2145 ---- ---- 100.40A 100.40A 109.10 -8.40 117.50 2150 ---- ---- 98.80A 98.80A 107.30 -8.40 115.70 1 2155 ---- ---- 97.30A 97.30A 105.60 -8.30 113.90 2160 ---- ---- 95.70A 95.70A 104.00 -8.10 112.10 1 2165 ---- ---- 94.20A 94.20A 102.30 -8.10 110.40 2170 ---- ---- 92.80A 92.80A 100.70 -8.00 108.70 2175 ---- ---- 91.30A 91.30A 99.20 -7.90 250 107.10 2180 ---- ---- 89.90A 89.90A 97.60 -7.80 105.40 2185 ---- ---- 88.50A 88.50A 96.10 -7.70 103.80 2190 ---- ---- 87.20A 87.20A 94.60 -7.60 102.20 2195 ---- ---- 85.80A 85.80A 93.20 -7.50 100.70 2200 ---- ---- 84.50A 84.50A 91.70 -7.40 99.10 3951 2205 ---- ---- 83.20A 83.20A 90.30 -7.30 97.60 2210 ---- ---- 81.90A 81.90A 88.90 -7.30 96.20 2215 ---- ---- 80.70A 80.70A 87.60 -7.10 94.70 2220 ---- ---- 79.50A 79.50A 86.20 -7.10 93.30 2225 ---- ---- 78.30A 78.30A 84.90 -7.00 91.90 2230 ---- ---- 77.10A 77.10A 83.60 -6.90 90.50 2235 ---- ---- 75.90A 75.90A 82.30 -6.90 89.20 2240 ---- ---- 74.80A 74.80A 81.10 -6.80 87.90 2245 ---- ---- 73.70A 73.70A 79.90 -6.70 86.60 2250 ---- ---- 72.60A 72.60A 78.70 -6.60 85.30 2255 ---- ---- 71.50A 71.50A 77.50 -6.50 84.00 2260 ---- ---- 70.40A 70.40A 76.30 -6.50 82.80 2265 ---- ---- 69.30A 69.30A 75.20 -6.40 81.60 2270 ---- ---- 68.30A 68.30A 74.10 -6.30 80.40 2275 ---- ---- 67.30A 67.30A 73.00 -6.20 79.20 2280 ---- ---- 66.30A 66.30A 71.90 -6.20 78.10 2285 ---- ---- 65.40A 65.40A 70.80 -6.20 77.00 2290 ---- ---- 64.40A 64.40A 69.80 -6.10 75.90 2295 ---- ---- 63.50A 63.50A 68.80 -6.00 74.80 2300 ---- ---- 62.60A 62.60A 67.80 -5.90 73.70 2305 ---- ---- 61.70A 61.70A 66.80 -5.90 72.70 2310 ---- ---- 60.80A 60.80A 65.80 -5.80 71.60 2315 ---- ---- 59.90A 59.90A 64.90 -5.70 70.60 2320 ---- ---- 59.10A 59.10A 63.90 -5.70 69.60 2325 ---- ---- 58.20A 58.20A 63.00 -5.70 68.70 2330 ---- ---- 57.40A 57.40A 62.10 -5.60 67.70 2335 ---- ---- 56.60A 56.60A 61.20 -5.60 66.80 2340 ---- ---- 55.80A 55.80A 60.40 -5.40 65.80 2345 ---- ---- 55.00A 55.00A 59.50 -5.40 64.90 2350 54.40 54.40 54.00 58.40B 58.70 -5.30 70 64.00 2360 ---- ---- 52.70A 52.70A 57.00 -5.30 62.30 2370 ---- ---- 51.30A 51.30A 55.40 -5.20 60.60 2375 ---- ---- 50.60A 50.60A 54.70 -5.10 59.80 2380 ---- ---- 49.90A 49.90A 53.90 -5.10 59.00 2390 ---- ---- 48.50A 48.50A 52.40 -5.00 57.40 2400 ---- ---- 47.20A 47.20A 51.00 -4.90 55.90 36 2410 ---- ---- 46.00A 46.00A 49.60 -4.80 54.40 2420 ---- ---- 44.70A 44.70A 48.30 -4.60 52.90 2425 ---- ---- 44.10A 44.10A 47.60 -4.60 52.20 2430 ---- ---- 43.50A 43.50A 47.00 -4.50 51.50 2440 ---- ---- 42.40A 42.40A 45.70 -4.50 50.20 2450 ---- ---- 41.30A 41.30A 44.50 -4.40 48.90 2475 ---- ---- 38.70A 38.70A 41.70 -4.10 45.80 2500 38.00 38.00 36.20A 38.70B 39.00 -3.90 2 42.90 42 2525 ---- ---- 34.00A 34.00A 36.60 -3.70 40.30 2550 ---- ---- 32.00A 32.00A 34.40 -3.40 37.80 2575 ---- ---- 30.00A 30.00A 32.30 -3.30 35.60 2600 ---- ---- 28.30A 28.30A 30.40 -3.10 33.50 300 2625 ---- ---- 26.60A 26.60A 28.60 -2.90 31.50 2975 ---- ---- 12.70A 12.70A 13.60 -1.20 14.80 10 3000 ---- ---- 12.10A 12.10A 13.00 -1.10 14.10 3500 ---- ---- 5.40A 5.40A 5.80 -.40 6.20 4000 ---- ---- 3.00A 3.00A 3.20 -.30 3.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 846.70 -12.20 858.90 1275 ---- ---- ---- ---- 821.70 -12.20 833.90 1300 ---- ---- ---- ---- 796.70 -12.20 808.90 1325 ---- ---- ---- ---- 771.70 -12.20 783.90 1350 ---- ---- ---- ---- 746.70 -12.20 758.90 1375 ---- ---- ---- ---- 721.70 -12.20 733.90 1400 ---- ---- ---- ---- 696.70 -12.20 708.90 1425 ---- ---- ---- ---- 671.70 -12.20 683.90 1440 ---- ---- ---- ---- 656.70 -12.20 668.90 1450 ---- ---- ---- ---- 646.70 -12.20 658.90 1460 ---- ---- ---- ---- 636.70 -12.20 648.90 1470 ---- ---- ---- ---- 626.70 -12.20 638.90 1475 ---- ---- ---- ---- 621.70 -12.20 633.90 1480 ---- ---- ---- ---- 616.70 -12.20 628.90 1490 ---- ---- ---- ---- 606.70 -12.20 618.90 1500 ---- ---- ---- ---- 596.70 -12.20 608.90 1510 ---- ---- ---- ---- 586.70 -12.20 598.90 1520 ---- ---- ---- ---- 576.70 -12.20 588.90 1525 ---- ---- 546.50A 546.50A 571.70 -12.20 583.90 1530 ---- ---- ---- ---- 566.70 -12.20 578.90 1540 ---- ---- ---- ---- 556.70 -12.20 568.90 1545 ---- ---- ---- ---- 551.70 -12.20 563.90 1550 ---- ---- 522.00A 522.00A 546.70 -12.20 558.90 1555 ---- ---- ---- ---- 541.70 -12.20 553.90 1560 ---- ---- ---- ---- 536.80 -12.20 549.00 1565 ---- ---- ---- ---- 531.80 -12.20 544.00 1570 ---- ---- ---- ---- 526.90 -12.20 539.10 1575 ---- ---- 497.80A 497.80A 522.00 -12.20 534.20 1580 ---- ---- ---- ---- 517.10 -12.20 529.30 1585 ---- ---- ---- ---- 512.20 -12.20 524.40 1590 ---- ---- ---- ---- 507.30 -12.20 519.50 1595 ---- ---- ---- ---- 502.50 -12.10 514.60 1600 ---- ---- 473.80A 473.80A 497.60 -12.20 509.80 1605 ---- ---- ---- ---- 492.80 -12.10 504.90 1610 ---- ---- ---- ---- 488.00 -12.10 500.10 1615 ---- ---- ---- ---- 483.20 -12.10 495.30 1620 ---- ---- ---- ---- 478.40 -12.10 490.50 1625 ---- ---- 450.30A 450.30A 473.70 -12.10 485.80 1630 ---- ---- ---- ---- 468.90 -12.10 481.00 1635 ---- ---- ---- ---- 464.20 -12.10 476.30 1640 ---- ---- ---- ---- 459.50 -12.10 471.60 1645 ---- ---- ---- ---- 454.70 -12.10 466.80 1650 ---- ---- 427.00A 427.00A 450.10 -12.00 462.10 1655 ---- ---- ---- ---- 445.40 -12.10 457.50 1660 ---- ---- ---- ---- 440.70 -12.10 452.80 1665 ---- ---- ---- ---- 436.10 -12.10 448.20 1670 ---- ---- ---- ---- 431.40 -12.10 443.50 1675 ---- ---- 404.20A 404.20A 426.80 -12.10 438.90 1680 ---- ---- ---- ---- 422.20 -12.10 434.30 1685 ---- ---- ---- ---- 417.70 -12.00 429.70 1690 ---- ---- ---- ---- 413.10 -12.10 425.20 1695 ---- ---- ---- ---- 408.60 -12.00 420.60 1700 ---- ---- 381.80A 381.80A 404.00 -12.10 416.10 1705 ---- ---- 377.40A 377.40A 399.50 -12.10 411.60 1710 ---- ---- 373.00A 373.00A 395.00 -12.10 407.10 1715 ---- ---- 368.60A 368.60A 390.50 -12.10 402.60 1720 ---- ---- 364.30A 364.30A 386.10 -12.00 398.10 1725 ---- ---- 359.90A 359.90A 381.70 -12.00 393.70 1730 ---- ---- 355.60A 355.60A 377.20 -12.10 389.30 1735 ---- ---- 351.30A 351.30A 372.80 -12.10 384.90 1740 ---- ---- 347.10A 347.10A 368.50 -12.00 380.50 1745 ---- ---- 342.80A 342.80A 364.10 -12.00 376.10 1750 ---- ---- 338.60A 338.60A 359.80 -12.00 371.80 1755 ---- ---- 334.40A 334.40A 355.50 -12.00 367.50 1760 ---- ---- 330.20A 330.20A 351.20 -12.00 363.20 1765 ---- ---- 326.10A 326.10A 346.90 -12.00 358.90 1770 ---- ---- 322.00A 322.00A 342.70 -11.90 354.60 1775 ---- ---- 317.90A 317.90A 338.50 -11.90 350.40 1780 ---- ---- 313.80A 313.80A 334.30 -11.90 346.20 1785 ---- ---- 309.80A 309.80A 330.10 -11.90 342.00 1790 ---- ---- 305.80A 305.80A 326.00 -11.90 337.90 1795 ---- ---- 301.80A 301.80A 321.90 -11.90 333.80 1800 ---- ---- 297.90A 297.90A 317.80 -11.90 329.70 1805 ---- ---- 294.00A 294.00A 313.80 -11.80 325.60 1810 ---- ---- 290.10A 290.10A 309.70 -11.90 321.60 1815 ---- ---- 286.20A 286.20A 305.70 -11.80 317.50 1820 ---- ---- 282.40A 282.40A 301.80 -11.70 313.50 1825 ---- ---- 278.60A 278.60A 297.80 -11.80 309.60 1830 ---- ---- 274.80A 274.80A 293.90 -11.70 305.60 1835 ---- ---- 271.10A 271.10A 290.00 -11.70 301.70 1840 ---- ---- 267.40A 267.40A 286.20 -11.70 297.90 1845 ---- ---- 263.70A 263.70A 282.30 -11.70 294.00 1850 ---- ---- 260.10A 260.10A 278.50 -11.70 290.20 1855 ---- ---- 256.50A 256.50A 274.80 -11.60 286.40 1860 ---- ---- 252.90A 252.90A 271.00 -11.60 282.60 1865 ---- ---- 249.40A 249.40A 267.30 -11.60 278.90 1870 ---- ---- 245.90A 245.90A 263.70 -11.50 275.20 1875 ---- ---- 242.40A 242.40A 260.00 -11.50 271.50 1880 ---- ---- 239.00A 239.00A 256.40 -11.50 267.90 1885 ---- ---- 235.60A 235.60A 252.90 -11.30 264.20 1890 ---- ---- 232.20A 232.20A 249.30 -11.40 260.70 1895 ---- ---- 228.90A 228.90A 245.80 -11.30 257.10 1900 ---- ---- 225.60A 225.60A 242.40 -11.20 253.60 1905 ---- ---- 222.30A 222.30A 238.90 -11.20 250.10 1910 ---- ---- 219.10A 219.10A 235.50 -11.10 246.60 1915 ---- ---- 215.90A 215.90A 232.10 -11.10 243.20 1920 ---- ---- 212.70A 212.70A 228.80 -11.00 239.80 1925 ---- ---- 209.60A 209.60A 225.50 -11.00 236.50 1930 ---- ---- 206.50A 206.50A 222.20 -10.90 233.10 1935 ---- ---- 203.40A 203.40A 219.00 -10.90 229.90 1940 ---- ---- 200.40A 200.40A 215.80 -10.80 226.60 1945 ---- ---- 197.40A 197.40A 212.60 -10.80 223.40 1950 ---- ---- 194.50A 194.50A 209.50 -10.70 220.20 1955 ---- ---- 191.60A 191.60A 206.40 -10.70 217.10 1960 ---- ---- 188.70A 188.70A 203.40 -10.60 214.00 1965 ---- ---- 185.90A 185.90A 200.40 -10.50 210.90 1970 ---- ---- 183.10A 183.10A 197.40 -10.50 207.90 1975 ---- ---- 180.30A 180.30A 194.40 -10.50 204.90 1980 ---- ---- 177.50A 177.50A 191.50 -10.40 201.90 1985 ---- ---- 174.80A 174.80A 188.60 -10.40 199.00 1990 ---- ---- 172.20A 172.20A 185.80 -10.30 196.10 1995 ---- ---- 169.60A 169.60A 183.00 -10.20 193.20 2000 ---- ---- 167.00A 167.00A 180.20 -10.20 190.40 17 17 2005 ---- ---- 164.40A 164.40A 177.40 -10.20 187.60 2010 ---- ---- 161.90A 161.90A 174.70 -10.20 184.90 2015 ---- ---- 159.40A 159.40A 172.10 -10.10 182.20 2020 ---- ---- 157.00A 157.00A 169.40 -10.10 179.50 2025 ---- ---- 154.60A 154.60A 166.80 -10.10 176.90 2030 ---- ---- 152.20A 152.20A 164.30 -9.90 174.20 2035 ---- ---- 149.90A 149.90A 161.70 -10.00 171.70 2040 ---- ---- 147.60A 147.60A 159.20 -9.90 169.10 2045 ---- ---- 145.30A 145.30A 156.80 -9.80 166.60 2050 ---- ---- 143.10A 143.10A 154.40 -9.80 164.20 2055 ---- ---- 140.90A 140.90A 152.00 -9.70 161.70 2060 ---- ---- 138.70A 138.70A 149.60 -9.70 159.30 2065 ---- ---- 136.60A 136.60A 147.30 -9.70 157.00 2070 ---- ---- 134.50A 134.50A 145.00 -9.70 154.70 2075 ---- ---- 132.40A 132.40A 142.80 -9.60 152.40 2080 ---- ---- 130.40A 130.40A 140.60 -9.50 150.10 2085 ---- ---- 128.40A 128.40A 138.40 -9.50 147.90 2090 ---- ---- 126.40A 126.40A 136.30 -9.40 145.70 2095 ---- ---- 124.50A 124.50A 134.20 -9.30 143.50 2100 ---- ---- 122.60A 122.60A 132.20 -9.20 141.40 600 2105 ---- ---- 120.80A 120.80A 130.10 -9.20 139.30 2110 ---- ---- 118.90A 118.90A 128.20 -9.10 137.30 2115 ---- ---- 117.10A 117.10A 126.20 -9.00 135.20 2120 ---- ---- 115.40A 115.40A 124.30 -8.90 133.20 2125 ---- ---- 113.60A 113.60A 122.40 -8.90 131.30 2130 ---- ---- 111.90A 111.90A 120.60 -8.70 129.30 2135 ---- ---- 110.30A 110.30A 118.70 -8.70 127.40 2140 ---- ---- 108.60A 108.60A 117.00 -8.60 125.60 2145 ---- ---- 107.00A 107.00A 115.20 -8.50 123.70 2150 ---- ---- 105.40A 105.40A 113.50 -8.40 121.90 2155 ---- ---- 103.90A 103.90A 111.80 -8.30 120.10 2160 ---- ---- 102.30A 102.30A 110.10 -8.30 118.40 2165 ---- ---- 100.80A 100.80A 108.50 -8.10 116.60 2170 ---- ---- 99.40A 99.40A 106.90 -8.00 114.90 2175 ---- ---- 97.90A 97.90A 105.30 -8.00 113.30 2180 ---- ---- 96.50A 96.50A 103.70 -7.90 111.60 2185 ---- ---- 95.10A 95.10A 102.20 -7.80 110.00 2190 ---- ---- 93.70A 93.70A 100.70 -7.70 108.40 2195 ---- ---- 92.40A 92.40A 99.30 -7.60 106.90 2200 ---- ---- 91.00A 91.00A 97.80 -7.50 105.30 43 33 2205 ---- ---- 89.70A 89.70A 96.40 -7.40 103.80 2210 ---- ---- 88.40A 88.40A 95.00 -7.30 102.30 2215 ---- ---- 87.20A 87.20A 93.60 -7.30 100.90 2220 ---- ---- 85.90A 85.90A 92.20 -7.30 99.50 2225 ---- ---- 84.70A 84.70A 90.90 -7.10 98.00 2230 ---- ---- 83.50A 83.50A 89.60 -7.10 96.70 2235 ---- ---- 82.40A 82.40A 88.30 -7.00 95.30 2240 ---- ---- 81.20A 81.20A 87.10 -6.90 94.00 2245 ---- ---- 80.10A 80.10A 85.80 -6.90 92.70 2250 ---- ---- 79.00A 79.00A 84.60 -6.80 91.40 2255 ---- ---- 77.90A 77.90A 83.40 -6.70 90.10 2260 ---- ---- 76.80A 76.80A 82.20 -6.60 88.80 2265 ---- ---- 75.70A 75.70A 81.10 -6.50 87.60 2270 ---- ---- 74.60A 74.60A 79.90 -6.50 86.40 2275 ---- ---- 73.50A 73.50A 78.80 -6.40 85.20 2280 ---- ---- 72.50A 72.50A 77.70 -6.40 84.10 2285 ---- ---- 71.60A 71.60A 76.60 -6.30 82.90 2290 ---- ---- 70.60A 70.60A 75.60 -6.20 81.80 2295 ---- ---- 69.60A 69.60A 74.50 -6.20 80.70 2300 ---- ---- 68.70A 68.70A 73.50 -6.10 79.60 2305 ---- ---- 67.80A 67.80A 72.50 -6.10 78.60 2310 ---- ---- 66.90A 66.90A 71.50 -6.00 77.50 2315 ---- ---- 66.00A 66.00A 70.50 -6.00 76.50 2320 ---- ---- 65.10A 65.10A 69.50 -6.00 75.50 2325 ---- ---- 64.20A 64.20A 68.60 -5.90 74.50 2330 ---- ---- 63.40A 63.40A 67.70 -5.80 73.50 2335 ---- ---- 62.50A 62.50A 66.80 -5.80 72.60 2340 ---- ---- 61.70A 61.70A 65.90 -5.70 71.60 2345 ---- ---- 60.90A 60.90A 65.00 -5.70 70.70 2350 ---- ---- 60.10A 60.10A 64.10 -5.70 69.80 2360 ---- ---- 58.50A 58.50A 62.40 -5.60 68.00 2370 ---- ---- 57.00A 57.00A 60.80 -5.50 66.30 2375 ---- ---- 56.30A 56.30A 60.00 -5.50 65.50 2380 ---- ---- 55.60A 55.60A 59.20 -5.40 64.60 2390 ---- ---- 54.10A 54.10A 57.60 -5.40 63.00 2400 ---- ---- 52.80A 52.80A 56.10 -5.30 61.40 2410 ---- ---- 51.40A 51.40A 54.70 -5.20 59.90 2420 ---- ---- 50.10A 50.10A 53.30 -5.10 58.40 2425 ---- ---- 49.50A 49.50A 52.60 -5.10 57.70 2430 ---- ---- 48.90A 48.90A 51.90 -5.10 57.00 2440 ---- ---- 47.70A 47.70A 50.60 -5.00 55.60 2450 ---- ---- 46.50A 46.50A 49.30 -5.00 54.30 27 2475 ---- ---- 43.70A 43.70A 46.30 -4.70 51.00 2500 ---- ---- 41.10A 41.10A 43.50 -4.60 48.10 2525 ---- ---- 38.70A 38.70A 40.90 -4.40 45.30 2550 ---- ---- 36.50A 36.50A 38.50 -4.20 42.70 2575 ---- ---- 34.50A 34.50A 36.20 -4.10 40.30 2600 33.30 33.30 32.50A 33.80B 34.10 -4.00 14 38.10 26 26 2625 ---- ---- 30.80A 30.80A 32.20 -3.80 36.00 3000 ---- ---- 14.50A 14.50A 14.80 -2.00 16.80 3400 ---- ---- 7.70A 7.70A 7.70 -1.00 8.70 130 4000 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 862.70 -12.20 874.90 1275 ---- ---- ---- ---- 837.70 -12.20 849.90 1300 ---- ---- ---- ---- 812.70 -12.20 824.90 1325 ---- ---- ---- ---- 787.70 -12.20 799.90 1350 ---- ---- ---- ---- 762.70 -12.20 774.90 1375 ---- ---- ---- ---- 737.70 -12.20 749.90 1400 ---- ---- ---- ---- 712.70 -12.20 724.90 1425 ---- ---- ---- ---- 687.70 -12.20 699.90 1450 ---- ---- ---- ---- 662.70 -12.20 674.90 1460 ---- ---- ---- ---- 652.70 -12.20 664.90 1470 ---- ---- ---- ---- 642.70 -12.20 654.90 1475 ---- ---- ---- ---- 637.70 -12.20 649.90 1480 ---- ---- ---- ---- 632.70 -12.20 644.90 1490 ---- ---- ---- ---- 622.70 -12.20 634.90 1500 ---- ---- ---- ---- 612.70 -12.20 624.90 1510 ---- ---- ---- ---- 602.70 -12.20 614.90 1520 ---- ---- ---- ---- 592.80 -12.10 604.90 1525 ---- ---- ---- ---- 587.80 -12.20 600.00 1530 ---- ---- ---- ---- 582.90 -12.10 595.00 1540 ---- ---- ---- ---- 573.00 -12.20 585.20 1545 ---- ---- ---- ---- 568.10 -12.10 580.20 1550 ---- ---- ---- ---- 563.20 -12.10 575.30 1555 ---- ---- ---- ---- 558.30 -12.10 570.40 1560 ---- ---- ---- ---- 553.50 -12.10 565.60 1565 ---- ---- ---- ---- 548.60 -12.10 560.70 1570 ---- ---- ---- ---- 543.80 -12.00 555.80 1575 ---- ---- ---- ---- 538.90 -12.10 551.00 1580 ---- ---- ---- ---- 534.10 -12.00 546.10 1585 ---- ---- ---- ---- 529.30 -12.00 541.30 1590 ---- ---- ---- ---- 524.50 -12.00 536.50 1595 ---- ---- ---- ---- 519.70 -12.00 531.70 1600 ---- ---- ---- ---- 514.90 -12.00 526.90 1605 ---- ---- ---- ---- 510.20 -11.90 522.10 1610 ---- ---- ---- ---- 505.40 -12.00 517.40 1615 ---- ---- ---- ---- 500.70 -11.90 512.60 1620 ---- ---- ---- ---- 495.90 -12.00 507.90 1625 ---- ---- ---- ---- 491.20 -12.00 503.20 1630 ---- ---- ---- ---- 486.50 -12.00 498.50 1635 ---- ---- ---- ---- 481.80 -12.00 493.80 1640 ---- ---- ---- ---- 477.20 -11.90 489.10 1645 ---- ---- ---- ---- 472.50 -11.90 484.40 1650 ---- ---- ---- ---- 467.80 -11.90 479.70 1655 ---- ---- ---- ---- 463.20 -11.90 475.10 1660 ---- ---- ---- ---- 458.60 -11.80 470.40 1665 ---- ---- ---- ---- 454.00 -11.80 465.80 1670 ---- ---- ---- ---- 449.40 -11.80 461.20 1675 ---- ---- ---- ---- 444.80 -11.80 456.60 1680 ---- ---- ---- ---- 440.20 -11.80 452.00 1685 ---- ---- ---- ---- 435.70 -11.70 447.40 1690 ---- ---- ---- ---- 431.10 -11.80 442.90 1695 ---- ---- ---- ---- 426.60 -11.70 438.30 1700 ---- ---- ---- ---- 422.10 -11.70 433.80 1705 ---- ---- ---- ---- 417.60 -11.70 429.30 1710 ---- ---- ---- ---- 413.10 -11.70 424.80 1715 ---- ---- ---- ---- 408.70 -11.60 420.30 1720 ---- ---- ---- ---- 404.20 -11.60 415.80 1725 ---- ---- ---- ---- 399.80 -11.60 411.40 1730 ---- ---- ---- ---- 395.40 -11.60 407.00 1735 ---- ---- ---- ---- 391.00 -11.60 402.60 1740 ---- ---- ---- ---- 386.60 -11.60 398.20 1745 ---- ---- ---- ---- 382.20 -11.60 393.80 1750 ---- ---- ---- ---- 377.90 -11.50 389.40 1755 ---- ---- ---- ---- 373.60 -11.50 385.10 1760 ---- ---- ---- ---- 369.30 -11.40 380.70 1765 ---- ---- ---- ---- 365.00 -11.40 376.40 1770 ---- ---- ---- ---- 360.70 -11.50 372.20 1775 ---- ---- ---- ---- 356.50 -11.40 367.90 1780 ---- ---- ---- ---- 352.30 -11.40 363.70 1785 ---- ---- ---- ---- 348.10 -11.30 359.40 1790 ---- ---- ---- ---- 343.90 -11.30 355.20 1795 ---- ---- ---- ---- 339.80 -11.30 351.10 1800 ---- ---- ---- ---- 335.60 -11.30 346.90 1805 ---- ---- ---- ---- 331.50 -11.30 342.80 1810 ---- ---- ---- ---- 327.50 -11.20 338.70 1815 ---- ---- ---- ---- 323.40 -11.20 334.60 1820 ---- ---- ---- ---- 319.40 -11.10 330.50 1825 ---- ---- ---- ---- 315.40 -11.10 326.50 1830 ---- ---- ---- ---- 311.40 -11.10 322.50 1835 ---- ---- ---- ---- 307.50 -11.00 318.50 1840 ---- ---- ---- ---- 303.60 -11.00 314.60 1845 ---- ---- ---- ---- 299.70 -11.00 310.70 1850 ---- ---- ---- ---- 295.80 -11.00 306.80 1855 ---- ---- ---- ---- 292.00 -10.90 302.90 1860 ---- ---- ---- ---- 288.20 -10.90 299.10 1865 ---- ---- ---- ---- 284.40 -10.90 295.30 1870 ---- ---- ---- ---- 280.70 -10.80 291.50 1875 ---- ---- ---- ---- 277.00 -10.70 287.70 1880 ---- ---- ---- ---- 273.30 -10.70 284.00 1885 ---- ---- ---- ---- 269.70 -10.60 280.30 1890 ---- ---- ---- ---- 266.10 -10.60 276.70 1895 ---- ---- ---- ---- 262.50 -10.60 273.10 1900 ---- ---- ---- ---- 258.90 -10.60 269.50 1905 ---- ---- ---- ---- 255.40 -10.50 265.90 1910 ---- ---- ---- ---- 252.00 -10.40 262.40 1915 ---- ---- ---- ---- 248.50 -10.40 258.90 1920 ---- ---- ---- ---- 245.10 -10.40 255.50 1925 ---- ---- ---- ---- 241.70 -10.40 252.10 1930 ---- ---- ---- ---- 238.40 -10.30 248.70 1935 ---- ---- ---- ---- 235.10 -10.20 245.30 1940 ---- ---- ---- ---- 231.80 -10.20 242.00 1945 ---- ---- ---- ---- 228.60 -10.20 238.80 1950 ---- ---- ---- ---- 225.40 -10.10 235.50 1955 ---- ---- ---- ---- 222.30 -10.00 232.30 1960 ---- ---- ---- ---- 219.20 -10.00 229.20 1965 ---- ---- ---- ---- 216.10 -9.90 226.00 1970 ---- ---- ---- ---- 213.00 -9.90 222.90 1975 ---- ---- ---- ---- 210.00 -9.90 219.90 1980 ---- ---- ---- ---- 207.10 -9.80 216.90 1985 ---- ---- ---- ---- 204.20 -9.70 213.90 1990 ---- ---- ---- ---- 201.30 -9.60 210.90 1995 ---- ---- ---- ---- 198.40 -9.60 208.00 2000 ---- ---- ---- ---- 195.60 -9.60 205.20 2005 ---- ---- ---- ---- 192.80 -9.60 202.40 2010 ---- ---- ---- ---- 190.10 -9.50 199.60 2015 ---- ---- ---- ---- 187.40 -9.40 196.80 2020 ---- ---- ---- ---- 184.80 -9.30 194.10 2025 ---- ---- ---- ---- 182.20 -9.20 191.40 2030 ---- ---- ---- ---- 179.60 -9.20 188.80 2035 ---- ---- ---- ---- 177.10 -9.10 186.20 2040 ---- ---- ---- ---- 174.60 -9.10 183.70 2045 ---- ---- ---- ---- 172.10 -9.00 181.10 2050 ---- ---- ---- ---- 169.70 -9.00 178.70 2055 ---- ---- ---- ---- 167.30 -8.90 176.20 2060 ---- ---- ---- ---- 164.90 -8.90 173.80 2065 ---- ---- ---- ---- 162.60 -8.80 171.40 2070 ---- ---- ---- ---- 160.40 -8.70 169.10 2075 ---- ---- ---- ---- 158.10 -8.70 166.80 2080 ---- ---- ---- ---- 155.90 -8.60 164.50 2085 ---- ---- ---- ---- 153.70 -8.60 162.30 2090 ---- ---- ---- ---- 151.60 -8.50 160.10 2095 ---- ---- ---- ---- 149.50 -8.50 158.00 2100 ---- ---- ---- ---- 147.40 -8.40 155.80 2105 ---- ---- ---- ---- 145.40 -8.30 153.70 2110 ---- ---- ---- ---- 143.40 -8.30 151.70 2115 ---- ---- ---- ---- 141.50 -8.20 149.70 2120 ---- ---- ---- ---- 139.50 -8.20 147.70 2125 ---- ---- ---- ---- 137.60 -8.10 145.70 2130 ---- ---- ---- ---- 135.70 -8.10 143.80 2135 ---- ---- ---- ---- 133.90 -8.00 141.90 2140 ---- ---- ---- ---- 132.10 -7.90 140.00 2145 ---- ---- ---- ---- 130.30 -7.90 138.20 2150 ---- ---- ---- ---- 128.60 -7.70 136.30 2155 ---- ---- ---- ---- 126.80 -7.80 134.60 2160 ---- ---- ---- ---- 125.10 -7.70 132.80 2165 ---- ---- ---- ---- 123.50 -7.60 131.10 2170 ---- ---- ---- ---- 121.80 -7.60 129.40 2175 ---- ---- ---- ---- 120.20 -7.50 127.70 2180 ---- ---- ---- ---- 118.60 -7.50 126.10 2185 ---- ---- ---- ---- 117.10 -7.30 124.40 2190 ---- ---- ---- ---- 115.50 -7.30 122.80 2195 ---- ---- ---- ---- 114.00 -7.30 121.30 2200 ---- ---- ---- ---- 112.50 -7.20 119.70 2205 ---- ---- ---- ---- 111.10 -7.10 118.20 2210 ---- ---- ---- ---- 109.60 -7.10 116.70 2215 ---- ---- ---- ---- 108.20 -7.00 115.20 2220 ---- ---- ---- ---- 106.80 -7.00 113.80 2225 ---- ---- ---- ---- 105.40 -6.90 112.30 2230 ---- ---- ---- ---- 104.00 -6.90 110.90 2235 ---- ---- ---- ---- 102.70 -6.80 109.50 2240 ---- ---- ---- ---- 101.40 -6.70 108.10 2245 ---- ---- ---- ---- 100.10 -6.70 106.80 2250 ---- ---- ---- ---- 98.80 -6.70 105.50 2255 ---- ---- ---- ---- 97.60 -6.50 104.10 2260 ---- ---- ---- ---- 96.30 -6.60 102.90 2265 ---- ---- ---- ---- 95.10 -6.50 101.60 2270 ---- ---- ---- ---- 93.90 -6.40 100.30 2275 ---- ---- ---- ---- 92.70 -6.40 99.10 2280 ---- ---- ---- ---- 91.50 -6.40 97.90 2285 ---- ---- ---- ---- 90.40 -6.30 96.70 2290 ---- ---- ---- ---- 89.30 -6.20 95.50 2295 ---- ---- ---- ---- 88.10 -6.20 94.30 2300 ---- ---- ---- ---- 87.00 -6.20 93.20 2305 ---- ---- ---- ---- 86.00 -6.00 92.00 2310 ---- ---- ---- ---- 84.90 -6.00 90.90 2315 ---- ---- ---- ---- 83.80 -6.00 89.80 2320 ---- ---- ---- ---- 82.80 -5.90 88.70 2325 ---- ---- ---- ---- 81.80 -5.90 87.70 2330 ---- ---- ---- ---- 80.80 -5.80 86.60 2335 ---- ---- ---- ---- 79.80 -5.80 85.60 2340 ---- ---- ---- ---- 78.80 -5.70 84.50 2345 ---- ---- ---- ---- 77.90 -5.60 83.50 2350 ---- ---- ---- ---- 76.90 -5.70 82.60 2355 ---- ---- ---- ---- 76.00 -5.60 81.60 2360 ---- ---- ---- ---- 75.10 -5.50 80.60 2370 ---- ---- ---- ---- 73.30 -5.40 78.70 2375 ---- ---- ---- ---- 72.40 -5.40 77.80 2380 ---- ---- ---- ---- 71.50 -5.40 76.90 2390 ---- ---- ---- ---- 69.90 -5.20 75.10 2400 ---- ---- ---- ---- 68.20 -5.20 73.40 2410 ---- ---- ---- ---- 66.60 -5.10 71.70 2420 ---- ---- ---- ---- 65.10 -5.00 70.10 2425 ---- ---- ---- ---- 64.40 -4.90 69.30 2430 ---- ---- ---- ---- 63.60 -4.90 68.50 2440 ---- ---- ---- ---- 62.20 -4.80 67.00 2450 ---- ---- ---- ---- 60.80 -4.70 65.50 2460 ---- ---- ---- ---- 59.40 -4.70 64.10 2475 ---- ---- ---- ---- 57.40 -4.60 62.00 2500 ---- ---- ---- ---- 54.30 -4.40 58.70 2525 ---- ---- ---- ---- 51.50 -4.20 55.70 2550 ---- ---- ---- ---- 48.80 -4.00 52.80 2575 ---- ---- ---- ---- 46.30 -3.90 50.20 2600 ---- ---- ---- ---- 44.00 -3.70 47.70 2625 ---- ---- ---- ---- 41.80 -3.60 45.40 2650 ---- ---- ---- ---- 39.80 -3.50 43.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1112.70 -12.20 1124.90 1025 ---- ---- ---- ---- 1087.70 -12.20 1099.90 1050 ---- ---- ---- ---- 1062.70 -12.20 1074.90 1075 ---- ---- ---- ---- 1037.70 -12.20 1049.90 1090 ---- ---- ---- ---- 1022.70 -12.20 1034.90 1100 ---- ---- ---- ---- 1012.70 -12.20 1024.90 1110 ---- ---- ---- ---- 1002.70 -12.20 1014.90 1120 ---- ---- ---- ---- 992.70 -12.20 1004.90 1125 ---- ---- ---- ---- 987.70 -12.20 999.90 1130 ---- ---- ---- ---- 982.70 -12.20 994.90 1140 ---- ---- ---- ---- 972.70 -12.20 984.90 1150 ---- ---- ---- ---- 962.70 -12.20 974.90 1160 ---- ---- ---- ---- 952.70 -12.20 964.90 1170 ---- ---- ---- ---- 942.70 -12.20 954.90 1175 ---- ---- ---- ---- 937.70 -12.20 949.90 1180 ---- ---- ---- ---- 932.70 -12.20 944.90 1190 ---- ---- ---- ---- 922.70 -12.20 934.90 1195 ---- ---- ---- ---- 917.70 -12.20 929.90 1200 ---- ---- ---- ---- 912.70 -12.20 924.90 1205 ---- ---- ---- ---- 907.70 -12.20 919.90 1210 ---- ---- ---- ---- 902.70 -12.20 914.90 1215 ---- ---- ---- ---- 897.70 -12.20 909.90 1220 ---- ---- ---- ---- 892.70 -12.20 904.90 1225 ---- ---- ---- ---- 887.70 -12.20 899.90 1230 ---- ---- ---- ---- 882.70 -12.20 894.90 1235 ---- ---- ---- ---- 877.70 -12.20 889.90 1240 ---- ---- ---- ---- 872.70 -12.20 884.90 1245 ---- ---- ---- ---- 867.70 -12.20 879.90 1250 ---- ---- ---- ---- 862.70 -12.20 874.90 1255 ---- ---- ---- ---- 857.70 -12.20 869.90 1260 ---- ---- ---- ---- 852.70 -12.20 864.90 1265 ---- ---- ---- ---- 847.70 -12.20 859.90 1270 ---- ---- ---- ---- 842.70 -12.20 854.90 1275 ---- ---- ---- ---- 837.70 -12.20 849.90 1280 ---- ---- ---- ---- 832.70 -12.20 844.90 1285 ---- ---- ---- ---- 827.70 -12.20 839.90 1290 ---- ---- ---- ---- 822.70 -12.20 834.90 1295 ---- ---- ---- ---- 817.70 -12.20 829.90 1300 ---- ---- ---- ---- 812.70 -12.20 824.90 1305 ---- ---- ---- ---- 807.70 -12.20 819.90 1310 ---- ---- ---- ---- 802.70 -12.20 814.90 1315 ---- ---- ---- ---- 797.70 -12.20 809.90 1320 ---- ---- ---- ---- 792.70 -12.20 804.90 1325 ---- ---- ---- ---- 787.70 -12.20 799.90 1330 ---- ---- ---- ---- 782.70 -12.20 794.90 1335 ---- ---- ---- ---- 777.70 -12.20 789.90 1340 ---- ---- ---- ---- 772.70 -12.20 784.90 1345 ---- ---- ---- ---- 767.70 -12.20 779.90 1350 ---- ---- ---- ---- 762.70 -12.20 774.90 1355 ---- ---- ---- ---- 757.70 -12.20 769.90 1360 ---- ---- ---- ---- 752.70 -12.20 764.90 1365 ---- ---- ---- ---- 747.70 -12.20 759.90 1370 ---- ---- ---- ---- 742.70 -12.20 754.90 1375 ---- ---- ---- ---- 737.70 -12.20 749.90 1380 ---- ---- ---- ---- 732.70 -12.20 744.90 1385 ---- ---- ---- ---- 727.70 -12.20 739.90 1390 ---- ---- ---- ---- 722.70 -12.20 734.90 1395 ---- ---- ---- ---- 717.70 -12.20 729.90 1400 ---- ---- ---- ---- 712.70 -12.20 724.90 1405 ---- ---- ---- ---- 707.70 -12.20 719.90 1410 ---- ---- ---- ---- 702.70 -12.20 714.90 1415 ---- ---- ---- ---- 697.70 -12.20 709.90 1420 ---- ---- ---- ---- 692.70 -12.20 704.90 1425 ---- ---- ---- ---- 687.70 -12.20 699.90 1430 ---- ---- ---- ---- 682.70 -12.20 694.90 1435 ---- ---- ---- ---- 677.70 -12.20 689.90 1440 ---- ---- ---- ---- 672.70 -12.20 684.90 1445 ---- ---- ---- ---- 667.70 -12.20 679.90 1450 ---- ---- ---- ---- 662.70 -12.20 674.90 1455 ---- ---- ---- ---- 657.70 -12.20 669.90 1460 ---- ---- ---- ---- 652.70 -12.20 664.90 1465 ---- ---- ---- ---- 647.70 -12.20 659.90 1470 ---- ---- ---- ---- 642.70 -12.20 654.90 1475 ---- ---- ---- ---- 637.70 -12.20 649.90 1480 ---- ---- ---- ---- 632.70 -12.20 644.90 1485 ---- ---- ---- ---- 627.70 -12.20 639.90 1490 ---- ---- ---- ---- 622.70 -12.20 634.90 1495 ---- ---- ---- ---- 617.70 -12.20 629.90 1500 ---- ---- ---- ---- 612.70 -12.20 624.90 1505 ---- ---- ---- ---- 607.70 -12.20 619.90 1510 ---- ---- ---- ---- 602.70 -12.20 614.90 1515 ---- ---- ---- ---- 597.80 -12.20 610.00 1520 ---- ---- ---- ---- 592.80 -12.20 605.00 1525 ---- ---- ---- ---- 587.90 -12.20 600.10 1530 ---- ---- ---- ---- 583.00 -12.10 595.10 1535 ---- ---- ---- ---- 578.00 -12.20 590.20 1540 ---- ---- ---- ---- 573.10 -12.20 585.30 1545 ---- ---- ---- ---- 568.30 -12.20 580.50 1550 ---- ---- ---- ---- 563.40 -12.20 575.60 1555 ---- ---- ---- ---- 558.50 -12.20 570.70 1560 ---- ---- ---- ---- 553.70 -12.20 565.90 1565 ---- ---- ---- ---- 548.90 -12.20 561.10 1570 ---- ---- ---- ---- 544.10 -12.10 556.20 1575 ---- ---- ---- ---- 539.30 -12.10 551.40 1580 ---- ---- ---- ---- 534.50 -12.10 546.60 1585 ---- ---- ---- ---- 529.70 -12.20 541.90 1590 ---- ---- ---- ---- 524.90 -12.20 537.10 1595 ---- ---- ---- ---- 520.20 -12.10 532.30 1600 ---- ---- ---- ---- 515.40 -12.20 527.60 1605 ---- ---- ---- ---- 510.70 -12.20 522.90 1610 ---- ---- ---- ---- 506.00 -12.20 518.20 1615 ---- ---- ---- ---- 501.30 -12.10 513.40 1620 ---- ---- ---- ---- 496.60 -12.20 508.80 1625 ---- ---- ---- ---- 491.90 -12.20 504.10 1630 ---- ---- ---- ---- 487.30 -12.10 499.40 1635 ---- ---- ---- ---- 482.60 -12.20 494.80 1640 ---- ---- ---- ---- 478.00 -12.10 490.10 1645 ---- ---- ---- ---- 473.40 -12.10 485.50 1650 ---- ---- ---- ---- 468.70 -12.20 480.90 1655 ---- ---- ---- ---- 464.10 -12.20 476.30 1660 ---- ---- ---- ---- 459.50 -12.20 471.70 1665 ---- ---- ---- ---- 455.00 -12.10 467.10 1670 ---- ---- ---- ---- 450.40 -12.10 462.50 1675 ---- ---- ---- ---- 445.90 -12.10 458.00 1680 ---- ---- ---- ---- 441.30 -12.10 453.40 1685 ---- ---- ---- ---- 436.80 -12.10 448.90 1690 ---- ---- ---- ---- 432.30 -12.10 444.40 1695 ---- ---- ---- ---- 427.80 -12.10 439.90 1700 ---- ---- ---- ---- 423.30 -12.10 435.40 1705 ---- ---- ---- ---- 418.90 -12.00 430.90 1710 ---- ---- ---- ---- 414.40 -12.10 426.50 1715 ---- ---- ---- ---- 410.00 -12.00 422.00 1720 ---- ---- ---- ---- 405.60 -12.00 417.60 1725 ---- ---- ---- ---- 401.20 -12.00 413.20 1730 ---- ---- ---- ---- 396.80 -12.00 408.80 1735 ---- ---- ---- ---- 392.40 -12.00 404.40 1740 ---- ---- ---- ---- 388.10 -12.00 400.10 1745 ---- ---- ---- ---- 383.80 -12.00 395.80 1750 ---- ---- ---- ---- 379.50 -12.00 391.50 1755 ---- ---- ---- ---- 375.20 -12.00 387.20 1760 ---- ---- ---- ---- 370.90 -12.00 382.90 1765 ---- ---- ---- ---- 366.70 -11.90 378.60 1770 ---- ---- ---- ---- 362.50 -11.90 374.40 1775 ---- ---- ---- ---- 358.30 -11.90 370.20 1780 ---- ---- ---- ---- 354.10 -11.90 366.00 1785 ---- ---- ---- ---- 350.00 -11.90 361.90 1790 ---- ---- ---- ---- 345.90 -11.80 357.70 1795 ---- ---- ---- ---- 341.80 -11.80 353.60 1800 ---- ---- ---- ---- 337.70 -11.80 349.50 1805 ---- ---- ---- ---- 333.70 -11.80 345.50 1810 ---- ---- ---- ---- 329.70 -11.80 341.50 1815 ---- ---- ---- ---- 325.70 -11.80 337.50 1820 ---- ---- ---- ---- 321.80 -11.70 333.50 1825 ---- ---- ---- ---- 317.90 -11.70 329.60 1830 ---- ---- ---- ---- 314.00 -11.70 325.70 1835 ---- ---- ---- ---- 310.20 -11.60 321.80 1840 ---- ---- ---- ---- 306.40 -11.60 318.00 1845 ---- ---- ---- ---- 302.60 -11.60 314.20 1850 ---- ---- ---- ---- 298.90 -11.50 310.40 400 1855 ---- ---- ---- ---- 295.20 -11.50 306.70 1860 ---- ---- ---- ---- 291.50 -11.50 303.00 1865 ---- ---- ---- ---- 287.90 -11.40 299.30 1870 ---- ---- ---- ---- 284.30 -11.30 295.60 1875 ---- ---- ---- ---- 280.70 -11.40 292.10 1880 ---- ---- ---- ---- 277.20 -11.30 288.50 75 1885 ---- ---- ---- ---- 273.70 -11.30 285.00 1890 ---- ---- ---- ---- 270.30 -11.20 281.50 1895 ---- ---- ---- ---- 266.90 -11.10 278.00 1900 ---- ---- ---- ---- 263.50 -11.10 274.60 1905 ---- ---- ---- ---- 260.10 -11.10 271.20 1910 ---- ---- ---- ---- 256.80 -11.00 267.80 1915 ---- ---- ---- ---- 253.60 -10.90 264.50 1920 ---- ---- ---- ---- 250.30 -10.90 261.20 1925 ---- ---- ---- ---- 247.10 -10.90 258.00 1930 ---- ---- ---- ---- 243.90 -10.80 254.70 1935 ---- ---- ---- ---- 240.80 -10.80 251.60 1940 ---- ---- ---- ---- 237.70 -10.70 248.40 1945 ---- ---- ---- ---- 234.60 -10.70 245.30 1950 ---- ---- ---- ---- 231.60 -10.60 242.20 1955 ---- ---- ---- ---- 228.50 -10.70 239.20 1960 ---- ---- ---- ---- 225.60 -10.50 236.10 1965 ---- ---- ---- ---- 222.60 -10.60 233.20 1970 ---- ---- ---- ---- 219.70 -10.50 230.20 100 1975 ---- ---- ---- ---- 216.80 -10.50 227.30 1980 ---- ---- ---- ---- 214.00 -10.40 224.40 1985 ---- ---- ---- ---- 211.10 -10.40 221.50 1990 ---- ---- ---- ---- 208.30 -10.40 218.70 1995 ---- ---- ---- ---- 205.50 -10.40 215.90 2000 ---- ---- ---- ---- 202.80 -10.30 213.10 130 2005 ---- ---- ---- ---- 200.10 -10.30 210.40 2010 ---- ---- ---- ---- 197.40 -10.30 207.70 220 2015 ---- ---- ---- ---- 194.70 -10.30 205.00 2020 ---- ---- ---- ---- 192.10 -10.20 202.30 2025 ---- ---- ---- ---- 189.40 -10.30 199.70 2030 ---- ---- ---- ---- 186.90 -10.20 197.10 2035 ---- ---- ---- ---- 184.30 -10.20 194.50 2040 ---- ---- ---- ---- 181.80 -10.20 192.00 50 2045 ---- ---- ---- ---- 179.30 -10.20 189.50 2050 ---- ---- ---- ---- 176.80 -10.20 187.00 10 2055 ---- ---- ---- ---- 174.40 -10.10 184.50 2060 ---- ---- ---- ---- 172.00 -10.10 182.10 2065 ---- ---- ---- ---- 169.60 -10.10 179.70 2070 ---- ---- ---- ---- 167.30 -10.00 177.30 2075 ---- ---- ---- ---- 165.00 -10.00 175.00 2080 ---- ---- ---- ---- 162.70 -9.90 172.60 2085 ---- ---- ---- ---- 160.50 -9.90 170.40 2090 ---- ---- ---- ---- 158.30 -9.80 168.10 2095 ---- ---- ---- ---- 156.10 -9.80 165.90 2100 ---- ---- ---- ---- 154.00 -9.70 163.70 10 2105 ---- ---- ---- ---- 151.90 -9.70 161.60 2110 ---- ---- ---- ---- 149.80 -9.70 159.50 2115 ---- ---- ---- ---- 147.80 -9.60 157.40 2120 ---- ---- ---- ---- 145.80 -9.60 155.40 2125 ---- ---- ---- ---- 143.90 -9.50 153.40 2130 ---- ---- ---- ---- 142.00 -9.40 151.40 2135 ---- ---- ---- ---- 140.10 -9.40 149.50 2140 ---- ---- ---- ---- 138.30 -9.30 147.60 50 2145 ---- ---- ---- ---- 136.50 -9.30 145.80 2150 ---- ---- ---- ---- 134.70 -9.20 143.90 5 2155 ---- ---- ---- ---- 132.90 -9.20 142.10 2160 ---- ---- ---- ---- 131.20 -9.20 140.40 2165 ---- ---- ---- ---- 129.60 -9.00 138.60 2170 ---- ---- ---- ---- 127.90 -9.00 136.90 2175 ---- ---- ---- ---- 126.30 -9.00 135.30 2180 ---- ---- ---- ---- 124.70 -8.90 133.60 2185 ---- ---- ---- ---- 123.10 -8.90 132.00 2190 ---- ---- ---- ---- 121.50 -8.80 130.30 2195 ---- ---- ---- ---- 120.00 -8.80 128.80 2200 ---- ---- ---- ---- 118.50 -8.70 127.20 500 2205 ---- ---- ---- ---- 117.00 -8.60 125.60 2210 ---- ---- ---- ---- 115.50 -8.60 124.10 2215 ---- ---- ---- ---- 114.00 -8.60 122.60 2220 ---- ---- ---- ---- 112.60 -8.50 121.10 2225 ---- ---- ---- ---- 111.20 -8.40 119.60 2230 ---- ---- ---- ---- 109.80 -8.30 118.10 2235 ---- ---- ---- ---- 108.40 -8.30 116.70 2240 ---- ---- ---- ---- 107.00 -8.30 115.30 2245 ---- ---- ---- ---- 105.60 -8.20 113.80 2250 ---- ---- ---- ---- 104.30 -8.10 112.40 1005 2255 ---- ---- ---- ---- 103.00 -8.00 111.00 2260 ---- ---- ---- ---- 101.70 -8.00 109.70 2265 ---- ---- ---- ---- 100.40 -7.90 108.30 2270 ---- ---- ---- ---- 99.10 -7.90 107.00 2275 ---- ---- ---- ---- 97.90 -7.80 105.70 2280 ---- ---- ---- ---- 96.60 -7.80 104.40 2285 ---- ---- ---- ---- 95.40 -7.70 103.10 2290 ---- ---- ---- ---- 94.20 -7.60 101.80 2295 ---- ---- ---- ---- 93.00 -7.50 100.50 2300 ---- ---- ---- ---- 91.80 -7.50 99.30 510 2305 ---- ---- ---- ---- 90.60 -7.50 98.10 2310 ---- ---- ---- ---- 89.50 -7.30 96.80 2315 ---- ---- ---- ---- 88.30 -7.30 95.60 2320 ---- ---- ---- ---- 87.20 -7.20 94.40 2325 ---- ---- ---- ---- 86.10 -7.20 93.30 2330 ---- ---- ---- ---- 85.00 -7.10 92.10 2335 ---- ---- ---- ---- 83.90 -7.10 91.00 2340 ---- ---- ---- ---- 82.80 -7.00 89.80 2345 ---- ---- ---- ---- 81.80 -6.90 88.70 2350 ---- ---- ---- ---- 80.80 -6.80 87.60 2355 ---- ---- ---- ---- 79.70 -6.80 86.50 2360 ---- ---- ---- ---- 78.70 -6.80 85.50 2370 ---- ---- ---- ---- 76.70 -6.60 83.30 2375 ---- ---- ---- ---- 75.80 -6.50 82.30 2380 ---- ---- ---- ---- 74.80 -6.50 81.30 2390 ---- ---- ---- ---- 72.90 -6.40 79.30 2400 ---- ---- ---- ---- 71.10 -6.20 77.30 22 2410 ---- ---- ---- ---- 69.30 -6.10 75.40 2420 ---- ---- ---- ---- 67.60 -6.00 73.60 2425 ---- ---- ---- ---- 66.80 -5.90 72.70 2430 ---- ---- ---- ---- 65.90 -5.90 71.80 2440 ---- ---- ---- ---- 64.30 -5.80 70.10 2450 ---- ---- ---- ---- 62.70 -5.70 68.40 2460 ---- ---- ---- ---- 61.20 -5.50 66.70 2475 ---- ---- ---- ---- 59.00 -5.30 64.30 2500 ---- ---- 54.40A 54.40A 55.50 -5.10 60.60 162 2525 ---- ---- ---- ---- 52.30 -4.80 57.10 2550 ---- ---- ---- ---- 49.30 -4.60 53.90 2575 ---- ---- ---- ---- 46.60 -4.40 51.00 2600 ---- ---- ---- ---- 44.10 -4.10 48.20 2625 ---- ---- ---- ---- 41.70 -4.00 45.70 2650 ---- ---- ---- ---- 39.60 -3.80 43.40 2800 ---- ---- ---- ---- 29.70 -2.90 32.60 2950 ---- ---- ---- ---- 23.50 -2.40 25.90 3000 ---- ---- ---- ---- 21.90 -2.30 24.20 2000 3500 ---- ---- ---- ---- 14.40 -1.60 16.00 4000 ---- ---- ---- ---- 12.30 -1.40 13.70 900 ---- ---- ---- ---- 1212.70 -12.20 1224.90 925 ---- ---- ---- ---- 1187.70 -12.20 1199.90 950 ---- ---- ---- ---- 1162.70 -12.20 1174.90 975 ---- ---- ---- ---- 1137.70 -12.20 1149.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 852.30 -12.10 864.40 1300 ---- ---- ---- ---- 827.30 -12.10 839.40 1325 ---- ---- ---- ---- 802.30 -12.10 814.40 1350 ---- ---- ---- ---- 777.30 -12.10 789.40 1375 ---- ---- ---- ---- 752.30 -12.10 764.40 1400 ---- ---- ---- ---- 727.30 -12.10 739.40 1425 ---- ---- ---- ---- 702.30 -12.10 714.40 1450 ---- ---- ---- ---- 677.30 -12.10 689.40 1470 ---- ---- ---- ---- 657.30 -12.10 669.40 1475 ---- ---- ---- ---- 652.30 -12.10 664.40 1480 ---- ---- ---- ---- 647.30 -12.10 659.40 1490 ---- ---- ---- ---- 637.30 -12.10 649.40 1500 ---- ---- ---- ---- 627.30 -12.10 639.40 1510 ---- ---- ---- ---- 617.40 -12.10 629.50 1520 ---- ---- ---- ---- 607.60 -12.00 619.60 1525 ---- ---- ---- ---- 602.70 -12.00 614.70 1530 ---- ---- ---- ---- 597.80 -12.00 609.80 1540 ---- ---- ---- ---- 588.00 -12.00 600.00 1550 ---- ---- ---- ---- 578.40 -11.90 590.30 1560 ---- ---- ---- ---- 568.70 -12.00 580.70 1565 ---- ---- ---- ---- 563.90 -12.00 575.90 1570 ---- ---- ---- ---- 559.10 -12.00 571.10 1575 ---- ---- ---- ---- 554.40 -11.90 566.30 1580 ---- ---- ---- ---- 549.60 -11.90 561.50 1585 ---- ---- ---- ---- 544.90 -11.90 556.80 1590 ---- ---- ---- ---- 540.10 -11.90 552.00 1595 ---- ---- ---- ---- 535.40 -11.90 547.30 1600 ---- ---- ---- ---- 530.70 -11.90 542.60 1605 ---- ---- ---- ---- 526.00 -11.90 537.90 1610 ---- ---- ---- ---- 521.30 -11.90 533.20 1615 ---- ---- ---- ---- 516.70 -11.80 528.50 1620 ---- ---- ---- ---- 512.00 -11.90 523.90 1625 ---- ---- ---- ---- 507.40 -11.80 519.20 1630 ---- ---- ---- ---- 502.80 -11.80 514.60 1635 ---- ---- ---- ---- 498.10 -11.80 509.90 1640 ---- ---- ---- ---- 493.50 -11.80 505.30 1645 ---- ---- ---- ---- 488.90 -11.80 500.70 1650 ---- ---- ---- ---- 484.40 -11.70 496.10 1655 ---- ---- ---- ---- 479.80 -11.70 491.50 1660 ---- ---- ---- ---- 475.20 -11.70 486.90 1665 ---- ---- ---- ---- 470.70 -11.70 482.40 1670 ---- ---- ---- ---- 466.10 -11.70 477.80 1675 ---- ---- ---- ---- 461.60 -11.70 473.30 1680 ---- ---- ---- ---- 457.10 -11.70 468.80 1685 ---- ---- ---- ---- 452.60 -11.70 464.30 1690 ---- ---- ---- ---- 448.10 -11.70 459.80 1695 ---- ---- ---- ---- 443.70 -11.60 455.30 1700 ---- ---- ---- ---- 439.20 -11.60 450.80 1705 ---- ---- ---- ---- 434.80 -11.60 446.40 1710 ---- ---- ---- ---- 430.30 -11.60 441.90 1715 ---- ---- ---- ---- 425.90 -11.60 437.50 1720 ---- ---- ---- ---- 421.50 -11.60 433.10 1725 ---- ---- ---- ---- 417.20 -11.50 428.70 1730 ---- ---- ---- ---- 412.80 -11.50 424.30 1735 ---- ---- ---- ---- 408.40 -11.50 419.90 1740 ---- ---- ---- ---- 404.10 -11.50 415.60 1745 ---- ---- ---- ---- 399.80 -11.40 411.20 1750 ---- ---- ---- ---- 395.50 -11.40 406.90 1755 ---- ---- ---- ---- 391.20 -11.40 402.60 1760 ---- ---- ---- ---- 386.90 -11.40 398.30 1765 ---- ---- ---- ---- 382.70 -11.30 394.00 1770 ---- ---- ---- ---- 378.50 -11.30 389.80 1775 ---- ---- ---- ---- 374.20 -11.30 385.50 1780 ---- ---- ---- ---- 370.10 -11.20 381.30 1785 ---- ---- ---- ---- 365.90 -11.20 377.10 1790 ---- ---- ---- ---- 361.70 -11.30 373.00 1795 ---- ---- ---- ---- 357.60 -11.20 368.80 1800 ---- ---- ---- ---- 353.50 -11.20 364.70 1805 ---- ---- ---- ---- 349.40 -11.20 360.60 1810 ---- ---- ---- ---- 345.40 -11.10 356.50 1815 ---- ---- ---- ---- 341.30 -11.10 352.40 1820 ---- ---- ---- ---- 337.30 -11.10 348.40 1825 ---- ---- ---- ---- 333.30 -11.10 344.40 1830 ---- ---- ---- ---- 329.30 -11.10 340.40 1835 ---- ---- ---- ---- 325.40 -11.00 336.40 1840 ---- ---- ---- ---- 321.50 -11.00 332.50 1845 ---- ---- ---- ---- 317.60 -10.90 328.50 1850 ---- ---- ---- ---- 313.80 -10.90 324.70 1855 ---- ---- ---- ---- 309.90 -10.90 320.80 1860 ---- ---- ---- ---- 306.10 -10.90 317.00 1865 ---- ---- ---- ---- 302.40 -10.80 313.20 1870 ---- ---- ---- ---- 298.60 -10.80 309.40 1875 ---- ---- ---- ---- 294.90 -10.80 305.70 1880 ---- ---- ---- ---- 291.20 -10.70 301.90 1885 ---- ---- ---- ---- 287.60 -10.70 298.30 1890 ---- ---- ---- ---- 284.00 -10.60 294.60 1895 ---- ---- ---- ---- 280.40 -10.60 291.00 1900 ---- ---- ---- ---- 276.80 -10.60 287.40 1905 ---- ---- ---- ---- 273.30 -10.50 283.80 1910 ---- ---- ---- ---- 269.80 -10.50 280.30 1915 ---- ---- ---- ---- 266.40 -10.40 276.80 1920 ---- ---- ---- ---- 263.00 -10.40 273.40 1925 ---- ---- ---- ---- 259.60 -10.30 269.90 1930 ---- ---- ---- ---- 256.20 -10.40 266.60 1935 ---- ---- ---- ---- 252.90 -10.30 263.20 1940 ---- ---- ---- ---- 249.70 -10.20 259.90 1945 ---- ---- ---- ---- 246.40 -10.20 256.60 1950 ---- ---- ---- ---- 243.20 -10.20 253.40 1955 ---- ---- ---- ---- 240.10 -10.00 250.10 1960 ---- ---- ---- ---- 236.90 -10.10 247.00 1965 ---- ---- ---- ---- 233.80 -10.00 243.80 1970 ---- ---- ---- ---- 230.80 -9.90 240.70 1975 ---- ---- ---- ---- 227.80 -9.90 237.70 1980 ---- ---- ---- ---- 224.80 -9.80 234.60 1985 ---- ---- ---- ---- 221.80 -9.90 231.70 1990 ---- ---- ---- ---- 218.90 -9.80 228.70 1995 ---- ---- ---- ---- 216.10 -9.70 225.80 2000 ---- ---- ---- ---- 213.30 -9.60 222.90 2005 ---- ---- ---- ---- 210.50 -9.60 220.10 2010 ---- ---- ---- ---- 207.70 -9.60 217.30 2015 ---- ---- ---- ---- 205.00 -9.60 214.60 2020 ---- ---- ---- ---- 202.40 -9.40 211.80 2025 ---- ---- ---- ---- 199.80 -9.40 209.20 2030 ---- ---- ---- ---- 197.20 -9.30 206.50 2035 ---- ---- ---- ---- 194.60 -9.30 203.90 2040 ---- ---- ---- ---- 192.10 -9.30 201.40 2045 ---- ---- ---- ---- 189.70 -9.20 198.90 2050 ---- ---- ---- ---- 187.20 -9.20 196.40 2055 ---- ---- ---- ---- 184.90 -9.10 194.00 2060 ---- ---- ---- ---- 182.50 -9.10 191.60 2065 ---- ---- ---- ---- 180.20 -9.00 189.20 2070 ---- ---- ---- ---- 177.90 -9.00 186.90 2075 ---- ---- ---- ---- 175.70 -8.90 184.60 2080 ---- ---- ---- ---- 173.50 -8.80 182.30 2085 ---- ---- ---- ---- 171.30 -8.80 180.10 2090 ---- ---- ---- ---- 169.20 -8.70 177.90 2095 ---- ---- ---- ---- 167.10 -8.70 175.80 2100 ---- ---- ---- ---- 165.00 -8.60 173.60 2105 ---- ---- ---- ---- 163.00 -8.60 171.60 2110 ---- ---- ---- ---- 161.00 -8.50 169.50 2115 ---- ---- ---- ---- 159.00 -8.50 167.50 2120 ---- ---- ---- ---- 157.10 -8.40 165.50 2125 ---- ---- ---- ---- 155.20 -8.30 163.50 2130 ---- ---- ---- ---- 153.30 -8.30 161.60 2135 ---- ---- ---- ---- 151.50 -8.20 159.70 2140 ---- ---- ---- ---- 149.70 -8.10 157.80 2145 ---- ---- ---- ---- 147.90 -8.10 156.00 2150 ---- ---- ---- ---- 146.10 -8.10 154.20 2155 ---- ---- ---- ---- 144.40 -8.00 152.40 2160 ---- ---- ---- ---- 142.70 -8.00 150.70 2165 ---- ---- ---- ---- 141.00 -7.90 148.90 2170 ---- ---- ---- ---- 139.40 -7.80 147.20 2175 ---- ---- ---- ---- 137.70 -7.80 145.50 2180 ---- ---- ---- ---- 136.10 -7.80 143.90 2185 ---- ---- ---- ---- 134.60 -7.70 142.30 2190 ---- ---- ---- ---- 133.00 -7.60 140.60 2195 ---- ---- ---- ---- 131.50 -7.60 139.10 2200 ---- ---- ---- ---- 130.00 -7.50 137.50 2205 ---- ---- ---- ---- 128.50 -7.50 136.00 2210 ---- ---- ---- ---- 127.00 -7.40 134.40 2215 ---- ---- ---- ---- 125.50 -7.40 132.90 2220 ---- ---- ---- ---- 124.10 -7.30 131.40 2225 ---- ---- ---- ---- 122.70 -7.30 130.00 2230 ---- ---- ---- ---- 121.30 -7.20 128.50 2235 ---- ---- ---- ---- 119.90 -7.20 127.10 2240 ---- ---- ---- ---- 118.60 -7.10 125.70 2245 ---- ---- ---- ---- 117.20 -7.10 124.30 2250 ---- ---- ---- ---- 115.90 -7.00 122.90 2255 ---- ---- ---- ---- 114.60 -7.00 121.60 2260 ---- ---- ---- ---- 113.30 -6.90 120.20 2265 ---- ---- ---- ---- 112.00 -6.90 118.90 2270 ---- ---- ---- ---- 110.70 -6.90 117.60 2275 ---- ---- ---- ---- 109.50 -6.80 116.30 2280 ---- ---- ---- ---- 108.20 -6.80 115.00 2285 ---- ---- ---- ---- 107.00 -6.70 113.70 2290 ---- ---- ---- ---- 105.80 -6.60 112.40 2295 ---- ---- ---- ---- 104.60 -6.60 111.20 2300 ---- ---- ---- ---- 103.40 -6.60 110.00 2305 ---- ---- ---- ---- 102.30 -6.50 108.80 2310 ---- ---- ---- ---- 101.10 -6.50 107.60 2315 ---- ---- ---- ---- 100.00 -6.40 106.40 2320 ---- ---- ---- ---- 98.90 -6.30 105.20 2325 ---- ---- ---- ---- 97.80 -6.30 104.10 2330 ---- ---- ---- ---- 96.70 -6.20 102.90 2335 ---- ---- ---- ---- 95.60 -6.20 101.80 2340 ---- ---- ---- ---- 94.50 -6.20 100.70 2345 ---- ---- ---- ---- 93.50 -6.10 99.60 2350 ---- ---- ---- ---- 92.40 -6.10 98.50 2355 ---- ---- ---- ---- 91.40 -6.00 97.40 2360 ---- ---- ---- ---- 90.40 -6.00 96.40 2365 ---- ---- ---- ---- 89.40 -5.90 95.30 2370 ---- ---- ---- ---- 88.40 -5.90 94.30 2375 ---- ---- ---- ---- 87.40 -5.90 93.30 2380 ---- ---- ---- ---- 86.50 -5.80 92.30 2390 ---- ---- ---- ---- 84.60 -5.70 90.30 2400 ---- ---- ---- ---- 82.80 -5.60 88.40 2410 ---- ---- ---- ---- 81.00 -5.50 86.50 2420 ---- ---- ---- ---- 79.20 -5.50 84.70 2425 ---- ---- ---- ---- 78.40 -5.40 83.80 2430 ---- ---- ---- ---- 77.60 -5.40 83.00 2440 ---- ---- ---- ---- 75.90 -5.30 81.20 2450 ---- ---- ---- ---- 74.30 -5.30 79.60 2460 ---- ---- ---- ---- 72.80 -5.10 77.90 2470 ---- ---- ---- ---- 71.30 -5.00 76.30 2475 ---- ---- ---- ---- 70.50 -5.10 75.60 2500 ---- ---- ---- ---- 67.00 -4.80 71.80 2525 ---- ---- ---- ---- 63.70 -4.60 68.30 2550 ---- ---- ---- ---- 60.60 -4.50 65.10 2575 ---- ---- ---- ---- 57.70 -4.30 62.00 2600 ---- ---- ---- ---- 54.90 -4.20 59.10 2625 ---- ---- ---- ---- 52.40 -4.10 56.50 2650 ---- ---- ---- ---- 50.00 -3.90 53.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 727.30 -12.10 739.40 1425 ---- ---- ---- ---- 702.30 -12.10 714.40 1450 ---- ---- ---- ---- 677.30 -12.10 689.40 1475 ---- ---- ---- ---- 652.30 -12.10 664.40 1500 ---- ---- ---- ---- 627.50 -12.10 639.60 1525 ---- ---- ---- ---- 603.10 -12.00 615.10 1550 ---- ---- ---- ---- 579.00 -12.00 591.00 1575 ---- ---- ---- ---- 555.20 -11.90 567.10 1580 ---- ---- ---- ---- 550.50 -11.90 562.40 1590 ---- ---- ---- ---- 541.10 -11.90 553.00 1600 ---- ---- ---- ---- 531.80 -11.80 543.60 1610 ---- ---- ---- ---- 522.50 -11.80 534.30 1620 ---- ---- ---- ---- 513.30 -11.80 525.10 1625 ---- ---- ---- ---- 508.70 -11.80 520.50 1630 ---- ---- ---- ---- 504.10 -11.80 515.90 1640 ---- ---- ---- ---- 495.00 -11.70 506.70 1650 ---- ---- ---- ---- 485.90 -11.70 497.60 1660 ---- ---- ---- ---- 476.80 -11.70 488.50 1670 ---- ---- ---- ---- 467.80 -11.70 479.50 1675 ---- ---- ---- ---- 463.40 -11.60 475.00 1680 ---- ---- ---- ---- 458.90 -11.60 470.50 1685 ---- ---- ---- ---- 454.40 -11.70 466.10 1690 ---- ---- ---- ---- 450.00 -11.60 461.60 1695 ---- ---- ---- ---- 445.60 -11.60 457.20 1700 ---- ---- ---- ---- 441.20 -11.60 452.80 1705 ---- ---- ---- ---- 436.80 -11.50 448.30 1710 ---- ---- ---- ---- 432.40 -11.50 443.90 1715 ---- ---- ---- ---- 428.00 -11.60 439.60 1720 ---- ---- ---- ---- 423.70 -11.50 435.20 1725 ---- ---- ---- ---- 419.40 -11.40 430.80 1730 ---- ---- ---- ---- 415.00 -11.50 426.50 1735 ---- ---- ---- ---- 410.70 -11.50 422.20 1740 ---- ---- ---- ---- 406.50 -11.40 417.90 1745 ---- ---- ---- ---- 402.20 -11.40 413.60 1750 ---- ---- ---- ---- 397.90 -11.40 409.30 1755 ---- ---- ---- ---- 393.70 -11.40 405.10 1760 ---- ---- ---- ---- 389.50 -11.30 400.80 1765 ---- ---- ---- ---- 385.30 -11.30 396.60 1770 ---- ---- ---- ---- 381.10 -11.30 392.40 1775 ---- ---- ---- ---- 376.90 -11.30 388.20 1780 ---- ---- ---- ---- 372.80 -11.20 384.00 1785 ---- ---- ---- ---- 368.70 -11.20 379.90 1790 ---- ---- ---- ---- 364.60 -11.20 375.80 1795 ---- ---- ---- ---- 360.50 -11.20 371.70 1800 ---- ---- ---- ---- 356.40 -11.20 367.60 1805 ---- ---- ---- ---- 352.40 -11.10 363.50 1810 ---- ---- ---- ---- 348.40 -11.10 359.50 1815 ---- ---- ---- ---- 344.40 -11.00 355.40 1820 ---- ---- ---- ---- 340.40 -11.00 351.40 1825 ---- ---- ---- ---- 336.50 -11.00 347.50 1830 ---- ---- ---- ---- 332.50 -11.00 343.50 1835 ---- ---- ---- ---- 328.60 -11.00 339.60 1840 ---- ---- ---- ---- 324.80 -10.90 335.70 1845 ---- ---- ---- ---- 320.90 -10.90 331.80 1850 ---- ---- ---- ---- 317.10 -10.90 328.00 1855 ---- ---- ---- ---- 313.30 -10.80 324.10 1860 ---- ---- ---- ---- 309.50 -10.80 320.30 1865 ---- ---- ---- ---- 305.80 -10.80 316.60 1870 ---- ---- ---- ---- 302.10 -10.70 312.80 1875 ---- ---- ---- ---- 298.40 -10.70 309.10 1880 ---- ---- ---- ---- 294.80 -10.60 305.40 1885 ---- ---- ---- ---- 291.10 -10.70 301.80 1890 ---- ---- ---- ---- 287.60 -10.60 298.20 1895 ---- ---- ---- ---- 284.00 -10.60 294.60 1900 ---- ---- ---- ---- 280.50 -10.50 291.00 1905 ---- ---- ---- ---- 277.00 -10.50 287.50 1910 ---- ---- ---- ---- 273.50 -10.50 284.00 1915 ---- ---- ---- ---- 270.10 -10.40 280.50 1920 ---- ---- ---- ---- 266.70 -10.40 277.10 1925 ---- ---- ---- ---- 263.30 -10.40 273.70 1930 ---- ---- ---- ---- 260.00 -10.30 270.30 1935 ---- ---- ---- ---- 256.70 -10.30 267.00 1940 ---- ---- ---- ---- 253.50 -10.20 263.70 1945 ---- ---- ---- ---- 250.30 -10.10 260.40 1950 ---- ---- ---- ---- 247.10 -10.10 257.20 1955 ---- ---- ---- ---- 243.90 -10.10 254.00 1960 ---- ---- ---- ---- 240.80 -10.10 250.90 1965 ---- ---- ---- ---- 237.80 -10.00 247.80 1970 ---- ---- ---- ---- 234.70 -10.00 244.70 1975 ---- ---- ---- ---- 231.70 -9.90 241.60 1980 ---- ---- ---- ---- 228.80 -9.80 238.60 1985 ---- ---- ---- ---- 225.90 -9.80 235.70 1990 ---- ---- ---- ---- 223.00 -9.80 232.80 1995 ---- ---- ---- ---- 220.20 -9.70 229.90 2000 ---- ---- ---- ---- 217.40 -9.60 227.00 2005 ---- ---- ---- ---- 214.60 -9.60 224.20 2010 ---- ---- ---- ---- 211.90 -9.60 221.50 2015 ---- ---- ---- ---- 209.20 -9.50 218.70 2020 ---- ---- ---- ---- 206.60 -9.50 216.10 2025 ---- ---- ---- ---- 204.00 -9.40 213.40 2030 ---- ---- ---- ---- 201.50 -9.30 210.80 2035 ---- ---- ---- ---- 199.00 -9.30 208.30 2040 ---- ---- ---- ---- 196.50 -9.30 205.80 2045 ---- ---- ---- ---- 194.10 -9.20 203.30 2050 ---- ---- ---- ---- 191.70 -9.20 200.90 2055 ---- ---- ---- ---- 189.30 -9.20 198.50 2060 ---- ---- ---- ---- 187.00 -9.10 196.10 2065 ---- ---- ---- ---- 184.80 -9.00 193.80 2070 ---- ---- ---- ---- 182.50 -9.00 191.50 2075 ---- ---- ---- ---- 180.30 -8.90 189.20 2080 ---- ---- ---- ---- 178.20 -8.80 187.00 2085 ---- ---- ---- ---- 176.10 -8.80 184.90 2090 ---- ---- ---- ---- 174.00 -8.70 182.70 2095 ---- ---- ---- ---- 171.90 -8.70 180.60 2100 ---- ---- ---- ---- 169.90 -8.60 178.50 2105 ---- ---- ---- ---- 167.90 -8.60 176.50 2110 ---- ---- ---- ---- 166.00 -8.50 174.50 2115 ---- ---- ---- ---- 164.00 -8.50 172.50 2120 ---- ---- ---- ---- 162.10 -8.50 170.60 2125 ---- ---- ---- ---- 160.30 -8.40 168.70 2130 ---- ---- ---- ---- 158.50 -8.30 166.80 2135 ---- ---- ---- ---- 156.60 -8.30 164.90 2140 ---- ---- ---- ---- 154.90 -8.20 163.10 2145 ---- ---- ---- ---- 153.10 -8.20 161.30 2150 ---- ---- ---- ---- 151.40 -8.10 159.50 2155 ---- ---- ---- ---- 149.70 -8.10 157.80 2160 ---- ---- ---- ---- 148.00 -8.10 156.10 2165 ---- ---- ---- ---- 146.40 -8.00 154.40 2170 ---- ---- ---- ---- 144.80 -7.90 152.70 2175 ---- ---- ---- ---- 143.20 -7.80 151.00 2180 ---- ---- ---- ---- 141.60 -7.80 149.40 2185 ---- ---- ---- ---- 140.00 -7.80 147.80 2190 ---- ---- ---- ---- 138.50 -7.70 146.20 2195 ---- ---- ---- ---- 137.00 -7.70 144.70 2200 ---- ---- ---- ---- 135.50 -7.60 143.10 2205 ---- ---- ---- ---- 134.00 -7.60 141.60 2210 ---- ---- ---- ---- 132.50 -7.60 140.10 2215 ---- ---- ---- ---- 131.10 -7.50 138.60 2220 ---- ---- ---- ---- 129.70 -7.40 137.10 2225 ---- ---- ---- ---- 128.30 -7.30 135.60 2230 ---- ---- ---- ---- 126.90 -7.30 134.20 2235 ---- ---- ---- ---- 125.50 -7.30 132.80 2240 ---- ---- ---- ---- 124.10 -7.30 131.40 2245 ---- ---- ---- ---- 122.80 -7.20 130.00 2250 ---- ---- ---- ---- 121.50 -7.10 128.60 2255 ---- ---- ---- ---- 120.20 -7.10 127.30 2260 ---- ---- ---- ---- 118.90 -7.00 125.90 2265 ---- ---- ---- ---- 117.60 -7.00 124.60 2270 ---- ---- ---- ---- 116.40 -6.90 123.30 2275 ---- ---- ---- ---- 115.10 -6.90 122.00 2280 ---- ---- ---- ---- 113.90 -6.80 120.70 2285 ---- ---- ---- ---- 112.70 -6.80 119.50 2290 ---- ---- ---- ---- 111.50 -6.70 118.20 2295 ---- ---- ---- ---- 110.30 -6.70 117.00 2300 ---- ---- ---- ---- 109.10 -6.70 115.80 1 2305 ---- ---- ---- ---- 108.00 -6.60 114.60 2310 ---- ---- ---- ---- 106.90 -6.50 113.40 2315 ---- ---- ---- ---- 105.70 -6.60 112.30 2320 ---- ---- ---- ---- 104.60 -6.50 111.10 2325 ---- ---- ---- ---- 103.50 -6.50 110.00 2330 ---- ---- ---- ---- 102.50 -6.40 108.90 2335 ---- ---- ---- ---- 101.40 -6.40 107.80 2340 ---- ---- ---- ---- 100.30 -6.40 106.70 2345 ---- ---- ---- ---- 99.30 -6.30 105.60 2350 ---- ---- ---- ---- 98.30 -6.20 104.50 2355 ---- ---- ---- ---- 97.30 -6.20 103.50 2360 ---- ---- ---- ---- 96.30 -6.10 102.40 2365 ---- ---- ---- ---- 95.30 -6.10 101.40 2370 ---- ---- ---- ---- 94.30 -6.10 100.40 2375 ---- ---- ---- ---- 93.40 -6.00 99.40 2380 ---- ---- ---- ---- 92.40 -6.00 98.40 2390 ---- ---- ---- ---- 90.60 -5.90 96.50 2400 ---- ---- ---- ---- 88.80 -5.80 94.60 2410 ---- ---- ---- ---- 87.00 -5.70 92.70 2420 ---- ---- ---- ---- 85.30 -5.70 91.00 2425 ---- ---- ---- ---- 84.50 -5.60 90.10 2430 ---- ---- ---- ---- 83.60 -5.60 89.20 2440 ---- ---- ---- ---- 82.00 -5.50 87.50 2450 ---- ---- ---- ---- 80.40 -5.50 85.90 2460 ---- ---- ---- ---- 78.90 -5.40 84.30 2470 ---- ---- ---- ---- 77.40 -5.30 82.70 2475 ---- ---- ---- ---- 76.70 -5.20 81.90 2500 ---- ---- ---- ---- 73.20 -5.00 78.20 2525 ---- ---- ---- ---- 69.90 -4.90 74.80 2550 ---- ---- ---- ---- 66.80 -4.70 71.50 2575 ---- ---- ---- ---- 63.90 -4.60 68.50 2600 ---- ---- ---- ---- 61.20 -4.40 65.60 2625 ---- ---- ---- ---- 58.70 -4.20 62.90 2650 ---- ---- ---- ---- 56.30 -4.10 60.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 664.80 -12.00 676.80 1500 ---- ---- ---- ---- 640.20 -11.90 652.10 1525 ---- ---- ---- ---- 615.90 -11.90 627.80 1550 ---- ---- ---- ---- 592.00 -11.80 603.80 1575 ---- ---- ---- ---- 568.30 -11.80 580.10 1600 ---- ---- ---- ---- 545.00 -11.70 556.70 1625 ---- ---- ---- ---- 521.90 -11.70 533.60 1650 ---- ---- ---- ---- 499.20 -11.70 510.90 1660 ---- ---- ---- ---- 490.20 -11.60 501.80 1670 ---- ---- ---- ---- 481.30 -11.60 492.90 1675 ---- ---- ---- ---- 476.80 -11.60 488.40 1680 ---- ---- ---- ---- 472.40 -11.60 484.00 1690 ---- ---- ---- ---- 463.60 -11.50 475.10 1700 ---- ---- ---- ---- 454.80 -11.50 466.30 1710 ---- ---- ---- ---- 446.10 -11.40 457.50 1720 ---- ---- ---- ---- 437.40 -11.40 448.80 1725 ---- ---- ---- ---- 433.10 -11.40 444.50 1730 ---- ---- ---- ---- 428.80 -11.40 440.20 1740 ---- ---- ---- ---- 420.30 -11.30 431.60 1750 ---- ---- ---- ---- 411.80 -11.30 423.10 1760 ---- ---- ---- ---- 403.40 -11.20 414.60 1765 ---- ---- ---- ---- 399.20 -11.20 410.40 1770 ---- ---- ---- ---- 395.00 -11.30 406.30 1775 ---- ---- ---- ---- 390.90 -11.20 402.10 1780 ---- ---- ---- ---- 386.80 -11.10 397.90 1785 ---- ---- ---- ---- 382.70 -11.10 393.80 1790 ---- ---- ---- ---- 378.60 -11.10 389.70 1795 ---- ---- ---- ---- 374.50 -11.10 385.60 1800 ---- ---- ---- ---- 370.50 -11.10 381.60 1805 ---- ---- ---- ---- 366.40 -11.10 377.50 1810 ---- ---- ---- ---- 362.40 -11.10 373.50 1815 ---- ---- ---- ---- 358.40 -11.10 369.50 1820 ---- ---- ---- ---- 354.50 -11.00 365.50 1825 ---- ---- ---- ---- 350.50 -11.00 361.50 1830 ---- ---- ---- ---- 346.60 -11.00 357.60 1835 ---- ---- ---- ---- 342.70 -11.00 353.70 1840 ---- ---- ---- ---- 338.90 -10.90 349.80 1845 ---- ---- ---- ---- 335.00 -10.90 345.90 1850 ---- ---- ---- ---- 331.20 -10.90 342.10 1855 ---- ---- ---- ---- 327.40 -10.80 338.20 1860 ---- ---- ---- ---- 323.70 -10.70 334.40 1865 ---- ---- ---- ---- 319.90 -10.80 330.70 1870 ---- ---- ---- ---- 316.20 -10.70 326.90 1875 ---- ---- ---- ---- 312.50 -10.70 323.20 1880 ---- ---- ---- ---- 308.90 -10.60 319.50 1885 ---- ---- ---- ---- 305.20 -10.70 315.90 1890 ---- ---- ---- ---- 301.60 -10.60 312.20 1895 ---- ---- ---- ---- 298.10 -10.50 308.60 1900 ---- ---- ---- ---- 294.50 -10.60 305.10 1905 ---- ---- ---- ---- 291.00 -10.50 301.50 1910 ---- ---- ---- ---- 287.60 -10.40 298.00 1915 ---- ---- ---- ---- 284.10 -10.40 294.50 1920 ---- ---- ---- ---- 280.70 -10.40 291.10 1925 ---- ---- ---- ---- 277.30 -10.30 287.60 1930 ---- ---- ---- ---- 274.00 -10.30 284.30 1935 ---- ---- ---- ---- 270.60 -10.30 280.90 1940 ---- ---- ---- ---- 267.30 -10.30 277.60 1945 ---- ---- ---- ---- 264.10 -10.20 274.30 1950 ---- ---- ---- ---- 260.90 -10.10 271.00 1955 ---- ---- ---- ---- 257.70 -10.10 267.80 1960 ---- ---- ---- ---- 254.50 -10.10 264.60 1965 ---- ---- ---- ---- 251.40 -10.10 261.50 1970 ---- ---- ---- ---- 248.30 -10.00 258.30 1975 ---- ---- ---- ---- 245.30 -10.00 255.30 1980 ---- ---- ---- ---- 242.30 -9.90 252.20 1985 ---- ---- ---- ---- 239.30 -9.90 249.20 1990 ---- ---- ---- ---- 236.40 -9.80 246.20 1995 ---- ---- ---- ---- 233.50 -9.80 243.30 2000 ---- ---- ---- ---- 230.60 -9.80 240.40 2005 ---- ---- ---- ---- 227.80 -9.70 237.50 2010 ---- ---- ---- ---- 225.00 -9.70 234.70 2015 ---- ---- ---- ---- 222.30 -9.60 231.90 2020 ---- ---- ---- ---- 219.60 -9.50 229.10 2025 ---- ---- ---- ---- 216.90 -9.50 226.40 2030 ---- ---- ---- ---- 214.30 -9.40 223.70 2035 ---- ---- ---- ---- 211.70 -9.40 221.10 2040 ---- ---- ---- ---- 209.10 -9.40 218.50 2045 ---- ---- ---- ---- 206.60 -9.30 215.90 2050 ---- ---- ---- ---- 204.20 -9.20 213.40 2055 ---- ---- ---- ---- 201.70 -9.20 210.90 2060 ---- ---- ---- ---- 199.30 -9.20 208.50 2065 ---- ---- ---- ---- 197.00 -9.10 206.10 2070 ---- ---- ---- ---- 194.70 -9.00 203.70 2075 ---- ---- ---- ---- 192.40 -9.00 201.40 2080 ---- ---- ---- ---- 190.10 -9.00 199.10 2085 ---- ---- ---- ---- 187.90 -8.90 196.80 2090 ---- ---- ---- ---- 185.70 -8.90 194.60 2095 ---- ---- ---- ---- 183.60 -8.80 192.40 2100 ---- ---- ---- ---- 181.50 -8.80 190.30 2105 ---- ---- ---- ---- 179.40 -8.80 188.20 2110 ---- ---- ---- ---- 177.40 -8.70 186.10 2115 ---- ---- ---- ---- 175.40 -8.60 184.00 2120 ---- ---- ---- ---- 173.40 -8.60 182.00 2125 ---- ---- ---- ---- 171.50 -8.50 180.00 2130 ---- ---- ---- ---- 169.60 -8.50 178.10 2135 ---- ---- ---- ---- 167.70 -8.50 176.20 2140 ---- ---- ---- ---- 165.90 -8.40 174.30 2145 ---- ---- ---- ---- 164.10 -8.30 172.40 2150 ---- ---- ---- ---- 162.30 -8.30 170.60 2155 ---- ---- ---- ---- 160.60 -8.20 168.80 2160 ---- ---- ---- ---- 158.80 -8.20 167.00 2165 ---- ---- ---- ---- 157.10 -8.20 165.30 2170 ---- ---- ---- ---- 155.50 -8.10 163.60 2175 ---- ---- ---- ---- 153.80 -8.10 161.90 2180 ---- ---- ---- ---- 152.20 -8.00 160.20 2185 ---- ---- ---- ---- 150.60 -8.00 158.60 2190 ---- ---- ---- ---- 149.10 -7.90 157.00 2195 ---- ---- ---- ---- 147.50 -7.90 155.40 2200 ---- ---- ---- ---- 146.00 -7.80 153.80 2205 ---- ---- ---- ---- 144.50 -7.80 152.30 2210 ---- ---- ---- ---- 143.10 -7.70 150.80 2215 ---- ---- ---- ---- 141.60 -7.70 149.30 2220 ---- ---- ---- ---- 140.20 -7.60 147.80 2225 ---- ---- ---- ---- 138.80 -7.60 146.40 2230 ---- ---- ---- ---- 137.40 -7.60 145.00 2235 ---- ---- ---- ---- 136.10 -7.40 143.50 2240 ---- ---- ---- ---- 134.70 -7.50 142.20 2245 ---- ---- ---- ---- 133.40 -7.40 140.80 2250 ---- ---- ---- ---- 132.10 -7.30 139.40 2255 ---- ---- ---- ---- 130.80 -7.30 138.10 2260 ---- ---- ---- ---- 129.60 -7.20 136.80 2265 ---- ---- ---- ---- 128.30 -7.20 135.50 2270 ---- ---- ---- ---- 127.10 -7.10 134.20 2275 ---- ---- ---- ---- 125.90 -7.10 133.00 2280 ---- ---- ---- ---- 124.70 -7.00 131.70 2285 ---- ---- ---- ---- 123.50 -7.00 130.50 2290 ---- ---- ---- ---- 122.30 -7.00 129.30 2295 ---- ---- ---- ---- 121.10 -7.00 128.10 2300 ---- ---- ---- ---- 120.00 -6.90 126.90 2305 ---- ---- ---- ---- 118.90 -6.80 125.70 2310 ---- ---- ---- ---- 117.80 -6.80 124.60 2315 ---- ---- ---- ---- 116.70 -6.80 123.50 2320 ---- ---- ---- ---- 115.60 -6.70 122.30 2325 ---- ---- ---- ---- 114.60 -6.60 121.20 2330 ---- ---- ---- ---- 113.50 -6.60 120.10 2335 ---- ---- ---- ---- 112.50 -6.60 119.10 2340 ---- ---- ---- ---- 111.50 -6.50 118.00 2345 ---- ---- ---- ---- 110.40 -6.60 117.00 2350 ---- ---- ---- ---- 109.50 -6.40 115.90 2355 ---- ---- ---- ---- 108.50 -6.40 114.90 2360 ---- ---- ---- ---- 107.50 -6.40 113.90 2365 ---- ---- ---- ---- 106.60 -6.30 112.90 2370 ---- ---- ---- ---- 105.60 -6.30 111.90 2375 ---- ---- ---- ---- 104.70 -6.30 111.00 2380 ---- ---- ---- ---- 103.80 -6.20 110.00 2385 ---- ---- ---- ---- 102.90 -6.20 109.10 2390 ---- ---- ---- ---- 102.00 -6.10 108.10 2400 ---- ---- ---- ---- 100.20 -6.10 106.30 2410 ---- ---- ---- ---- 98.50 -6.10 104.60 2420 ---- ---- ---- ---- 96.90 -5.90 102.80 2425 ---- ---- ---- ---- 96.10 -5.90 102.00 2430 ---- ---- ---- ---- 95.30 -5.80 101.10 2440 ---- ---- ---- ---- 93.70 -5.80 99.50 2450 ---- ---- ---- ---- 92.20 -5.70 97.90 2460 ---- ---- ---- ---- 90.70 -5.70 96.40 2470 ---- ---- ---- ---- 89.20 -5.60 94.80 2475 ---- ---- ---- ---- 88.50 -5.60 94.10 2480 ---- ---- ---- ---- 87.80 -5.60 93.40 2500 ---- ---- ---- ---- 85.10 -5.40 90.50 2525 ---- ---- ---- ---- 81.90 -5.30 87.20 2550 ---- ---- ---- ---- 78.90 -5.10 84.00 2575 ---- ---- ---- ---- 76.10 -5.00 81.10 2600 ---- ---- ---- ---- 73.50 -4.80 78.30 2625 ---- ---- ---- ---- 71.00 -4.70 75.70 2650 ---- ---- ---- ---- 68.70 -4.60 73.30 2675 ---- ---- ---- ---- 66.50 -4.50 71.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 639.90 -12.00 651.90 1525 ---- ---- ---- ---- 615.50 -11.90 627.40 1550 ---- ---- ---- ---- 591.50 -11.80 603.30 1575 ---- ---- ---- ---- 567.80 -11.80 579.60 1600 ---- ---- ---- ---- 544.50 -11.80 556.30 1625 ---- ---- ---- ---- 521.60 -11.70 533.30 1650 ---- ---- ---- ---- 499.00 -11.70 510.70 1675 ---- ---- ---- ---- 476.80 -11.60 488.40 1680 ---- ---- ---- ---- 472.50 -11.50 484.00 1690 ---- ---- ---- ---- 463.70 -11.50 475.20 1700 ---- ---- ---- ---- 455.10 -11.40 466.50 1710 ---- ---- ---- ---- 446.40 -11.50 457.90 1720 ---- ---- ---- ---- 437.90 -11.40 449.30 1725 ---- ---- ---- ---- 433.70 -11.40 445.10 1730 ---- ---- ---- ---- 429.40 -11.40 440.80 1740 ---- ---- ---- ---- 421.00 -11.40 432.40 1750 ---- ---- ---- ---- 412.70 -11.30 424.00 1760 ---- ---- ---- ---- 404.40 -11.30 415.70 1770 ---- ---- ---- ---- 396.20 -11.20 407.40 1775 ---- ---- ---- ---- 392.10 -11.20 403.30 1780 ---- ---- ---- ---- 388.10 -11.20 399.30 1785 ---- ---- ---- ---- 384.00 -11.20 395.20 1790 ---- ---- ---- ---- 380.00 -11.20 391.20 1795 ---- ---- ---- ---- 376.00 -11.10 387.10 1800 ---- ---- ---- ---- 372.10 -11.00 383.10 1805 ---- ---- ---- ---- 368.10 -11.10 379.20 1810 ---- ---- ---- ---- 364.20 -11.00 375.20 1815 ---- ---- ---- ---- 360.30 -11.00 371.30 1820 ---- ---- ---- ---- 356.40 -11.00 367.40 1825 ---- ---- ---- ---- 352.50 -11.00 363.50 1830 ---- ---- ---- ---- 348.70 -10.90 359.60 1835 ---- ---- ---- ---- 344.90 -10.90 355.80 1840 ---- ---- ---- ---- 341.10 -10.80 351.90 1845 ---- ---- ---- ---- 337.30 -10.90 348.20 1850 ---- ---- ---- ---- 333.60 -10.80 344.40 1855 ---- ---- ---- ---- 329.80 -10.80 340.60 1860 ---- ---- ---- ---- 326.20 -10.70 336.90 1865 ---- ---- ---- ---- 322.50 -10.70 333.20 1870 ---- ---- ---- ---- 318.90 -10.70 329.60 1875 ---- ---- ---- ---- 315.20 -10.70 325.90 1880 ---- ---- ---- ---- 311.70 -10.60 322.30 1885 ---- ---- ---- ---- 308.10 -10.60 318.70 1890 ---- ---- ---- ---- 304.60 -10.60 315.20 1895 ---- ---- ---- ---- 301.10 -10.50 311.60 1900 ---- ---- ---- ---- 297.60 -10.60 308.20 1905 ---- ---- ---- ---- 294.20 -10.50 304.70 1910 ---- ---- ---- ---- 290.80 -10.40 301.20 1915 ---- ---- ---- ---- 287.40 -10.40 297.80 1920 ---- ---- ---- ---- 284.10 -10.40 294.50 1925 ---- ---- ---- ---- 280.80 -10.30 291.10 1930 ---- ---- ---- ---- 277.50 -10.30 287.80 1935 ---- ---- ---- ---- 274.20 -10.30 284.50 1940 ---- ---- ---- ---- 271.00 -10.30 281.30 1945 ---- ---- ---- ---- 267.80 -10.20 278.00 1950 ---- ---- ---- ---- 264.70 -10.10 274.80 1955 ---- ---- ---- ---- 261.60 -10.10 271.70 1960 ---- ---- ---- ---- 258.50 -10.10 268.60 1965 ---- ---- ---- ---- 255.50 -10.00 265.50 1970 ---- ---- ---- ---- 252.40 -10.00 262.40 1975 ---- ---- ---- ---- 249.50 -9.90 259.40 1980 ---- ---- ---- ---- 246.50 -9.90 256.40 1985 ---- ---- ---- ---- 243.60 -9.90 253.50 1990 ---- ---- ---- ---- 240.70 -9.90 250.60 1995 ---- ---- ---- ---- 237.90 -9.80 247.70 2000 ---- ---- ---- ---- 235.10 -9.70 244.80 2005 ---- ---- ---- ---- 232.30 -9.70 242.00 2010 ---- ---- ---- ---- 229.60 -9.60 239.20 2015 ---- ---- ---- ---- 226.90 -9.60 236.50 2020 ---- ---- ---- ---- 224.20 -9.60 233.80 2025 ---- ---- ---- ---- 221.60 -9.50 231.10 2030 ---- ---- ---- ---- 219.00 -9.50 228.50 2035 ---- ---- ---- ---- 216.50 -9.40 225.90 2040 ---- ---- ---- ---- 214.00 -9.40 223.40 2045 ---- ---- ---- ---- 211.50 -9.40 220.90 2050 ---- ---- ---- ---- 209.10 -9.30 218.40 2055 ---- ---- ---- ---- 206.70 -9.20 215.90 2060 ---- ---- ---- ---- 204.30 -9.20 213.50 2065 ---- ---- ---- ---- 202.00 -9.20 211.20 2070 ---- ---- ---- ---- 199.70 -9.10 208.80 2075 ---- ---- ---- ---- 197.50 -9.00 206.50 2080 ---- ---- ---- ---- 195.20 -9.10 204.30 2085 ---- ---- ---- ---- 193.10 -8.90 202.00 2090 ---- ---- ---- ---- 190.90 -8.90 199.80 2095 ---- ---- ---- ---- 188.80 -8.90 197.70 2100 ---- ---- ---- ---- 186.70 -8.80 195.50 2105 ---- ---- ---- ---- 184.70 -8.70 193.40 2110 ---- ---- ---- ---- 182.70 -8.70 191.40 2115 ---- ---- ---- ---- 180.70 -8.60 189.30 2120 ---- ---- ---- ---- 178.70 -8.60 187.30 2125 ---- ---- ---- ---- 176.80 -8.60 185.40 2130 ---- ---- ---- ---- 174.90 -8.50 183.40 2135 ---- ---- ---- ---- 173.10 -8.40 181.50 2140 ---- ---- ---- ---- 171.20 -8.50 179.70 2145 ---- ---- ---- ---- 169.40 -8.40 177.80 2150 ---- ---- ---- ---- 167.60 -8.40 176.00 2155 ---- ---- ---- ---- 165.90 -8.30 174.20 2160 ---- ---- ---- ---- 164.20 -8.20 172.40 2165 ---- ---- ---- ---- 162.50 -8.20 170.70 2170 ---- ---- ---- ---- 160.80 -8.20 169.00 2175 ---- ---- ---- ---- 159.20 -8.10 167.30 2180 ---- ---- ---- ---- 157.60 -8.00 165.60 2185 ---- ---- ---- ---- 156.00 -8.00 164.00 2190 ---- ---- ---- ---- 154.40 -8.00 162.40 2195 ---- ---- ---- ---- 152.90 -7.90 160.80 2200 ---- ---- ---- ---- 151.40 -7.90 159.30 2205 ---- ---- ---- ---- 149.90 -7.80 157.70 2210 ---- ---- ---- ---- 148.40 -7.80 156.20 2215 ---- ---- ---- ---- 147.00 -7.70 154.70 2220 ---- ---- ---- ---- 145.50 -7.70 153.20 2225 ---- ---- ---- ---- 144.10 -7.70 151.80 2230 ---- ---- ---- ---- 142.70 -7.60 150.30 2235 ---- ---- ---- ---- 141.40 -7.50 148.90 2240 ---- ---- ---- ---- 140.00 -7.50 147.50 2245 ---- ---- ---- ---- 138.70 -7.50 146.20 2250 ---- ---- ---- ---- 137.40 -7.40 144.80 2255 ---- ---- ---- ---- 136.10 -7.40 143.50 2260 ---- ---- ---- ---- 134.80 -7.40 142.20 2265 ---- ---- ---- ---- 133.60 -7.30 140.90 2270 ---- ---- ---- ---- 132.30 -7.30 139.60 2275 ---- ---- ---- ---- 131.10 -7.20 138.30 2280 ---- ---- ---- ---- 129.90 -7.10 137.00 2285 ---- ---- ---- ---- 128.70 -7.10 135.80 2290 ---- ---- ---- ---- 127.50 -7.10 134.60 2295 ---- ---- ---- ---- 126.30 -7.10 133.40 2300 ---- ---- ---- ---- 125.20 -7.00 132.20 2305 ---- ---- ---- ---- 124.10 -6.90 131.00 2310 ---- ---- ---- ---- 122.90 -7.00 129.90 2315 ---- ---- ---- ---- 121.80 -6.90 128.70 2320 ---- ---- ---- ---- 120.70 -6.90 127.60 2325 ---- ---- ---- ---- 119.70 -6.80 126.50 2330 ---- ---- ---- ---- 118.60 -6.80 125.40 2335 ---- ---- ---- ---- 117.60 -6.70 124.30 2340 ---- ---- ---- ---- 116.50 -6.70 123.20 2345 ---- ---- ---- ---- 115.50 -6.60 122.10 2350 ---- ---- ---- ---- 114.50 -6.60 121.10 2355 ---- ---- ---- ---- 113.50 -6.60 120.10 2360 ---- ---- ---- ---- 112.50 -6.50 119.00 2365 ---- ---- ---- ---- 111.60 -6.40 118.00 2370 ---- ---- ---- ---- 110.60 -6.40 117.00 2375 ---- ---- ---- ---- 109.70 -6.40 116.10 2380 ---- ---- ---- ---- 108.70 -6.40 115.10 2385 ---- ---- ---- ---- 107.80 -6.30 114.10 2390 ---- ---- ---- ---- 106.90 -6.30 113.20 2400 ---- ---- ---- ---- 105.10 -6.20 111.30 2410 ---- ---- ---- ---- 103.40 -6.10 109.50 2420 ---- ---- ---- ---- 101.70 -6.10 107.80 2425 ---- ---- ---- ---- 100.90 -6.00 106.90 2430 ---- ---- ---- ---- 100.00 -6.00 106.00 2440 ---- ---- ---- ---- 98.40 -6.00 104.40 2450 ---- ---- ---- ---- 96.90 -5.80 102.70 2460 ---- ---- ---- ---- 95.40 -5.80 101.20 2470 ---- ---- ---- ---- 93.90 -5.70 99.60 2475 ---- ---- ---- ---- 93.10 -5.70 98.80 2480 ---- ---- ---- ---- 92.40 -5.70 98.10 2500 ---- ---- ---- ---- 89.60 -5.60 95.20 2525 ---- ---- ---- ---- 86.30 -5.40 91.70 2550 ---- ---- ---- ---- 83.30 -5.20 88.50 2575 ---- ---- ---- ---- 80.40 -5.10 85.50 2600 ---- ---- ---- ---- 77.60 -5.00 82.60 2625 ---- ---- ---- ---- 75.10 -4.80 79.90 2650 ---- ---- ---- ---- 72.70 -4.70 77.40 2675 ---- ---- ---- ---- 70.40 -4.60 75.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 653.40 -11.70 665.10 1525 ---- ---- ---- ---- 628.90 -11.60 640.50 1550 ---- ---- ---- ---- 604.80 -11.60 616.40 1575 ---- ---- ---- ---- 581.10 -11.60 592.70 1600 ---- ---- ---- ---- 557.80 -11.50 569.30 1625 ---- ---- ---- ---- 534.90 -11.40 546.30 1650 ---- ---- ---- ---- 512.40 -11.40 523.80 1675 ---- ---- ---- ---- 490.20 -11.40 501.60 1690 ---- ---- ---- ---- 477.20 -11.30 488.50 1700 ---- ---- ---- ---- 468.50 -11.30 479.80 1710 ---- ---- ---- ---- 460.00 -11.20 471.20 1720 ---- ---- ---- ---- 451.50 -11.20 462.70 1725 ---- ---- ---- ---- 447.30 -11.10 458.40 1730 ---- ---- ---- ---- 443.00 -11.20 454.20 1740 ---- ---- ---- ---- 434.70 -11.10 445.80 1750 ---- ---- ---- ---- 426.40 -11.10 437.50 1760 ---- ---- ---- ---- 418.20 -11.00 429.20 1770 ---- ---- ---- ---- 410.00 -11.10 421.10 1775 ---- ---- ---- ---- 406.00 -11.00 417.00 1780 ---- ---- ---- ---- 402.00 -10.90 412.90 1790 ---- ---- ---- ---- 394.00 -10.90 404.90 1795 ---- ---- ---- ---- 390.00 -10.90 400.90 1800 ---- ---- ---- ---- 386.10 -10.80 396.90 1805 ---- ---- ---- ---- 382.10 -10.90 393.00 1810 ---- ---- ---- ---- 378.20 -10.90 389.10 1815 ---- ---- ---- ---- 374.30 -10.90 385.20 1820 ---- ---- ---- ---- 370.50 -10.80 381.30 1825 ---- ---- ---- ---- 366.60 -10.80 377.40 1830 ---- ---- ---- ---- 362.80 -10.70 373.50 1835 ---- ---- ---- ---- 359.00 -10.70 369.70 1840 ---- ---- ---- ---- 355.20 -10.70 365.90 1845 ---- ---- ---- ---- 351.40 -10.70 362.10 1850 ---- ---- ---- ---- 347.70 -10.60 358.30 1855 ---- ---- ---- ---- 344.00 -10.60 354.60 1860 ---- ---- ---- ---- 340.30 -10.60 350.90 1865 ---- ---- ---- ---- 336.60 -10.60 347.20 1870 ---- ---- ---- ---- 332.90 -10.60 343.50 1875 ---- ---- ---- ---- 329.30 -10.50 339.80 1880 ---- ---- ---- ---- 325.70 -10.50 336.20 1885 ---- ---- ---- ---- 322.10 -10.40 332.50 1890 ---- ---- ---- ---- 318.50 -10.50 329.00 1895 ---- ---- ---- ---- 315.00 -10.40 325.40 1900 ---- ---- ---- ---- 311.50 -10.30 321.80 1905 ---- ---- ---- ---- 308.00 -10.30 318.30 1910 ---- ---- ---- ---- 304.50 -10.30 314.80 1915 ---- ---- ---- ---- 301.10 -10.30 311.40 1920 ---- ---- ---- ---- 297.70 -10.20 307.90 1925 ---- ---- ---- ---- 294.30 -10.20 304.50 1930 ---- ---- ---- ---- 290.90 -10.20 301.10 1935 ---- ---- ---- ---- 287.60 -10.20 297.80 1940 ---- ---- ---- ---- 284.30 -10.10 294.40 1945 ---- ---- ---- ---- 281.10 -10.00 291.10 1950 ---- ---- ---- ---- 277.80 -10.10 287.90 1955 ---- ---- ---- ---- 274.60 -10.00 284.60 1960 ---- ---- ---- ---- 271.50 -9.90 281.40 1965 ---- ---- ---- ---- 268.30 -9.90 278.20 1970 ---- ---- ---- ---- 265.20 -9.90 275.10 1975 ---- ---- ---- ---- 262.10 -9.90 272.00 1980 ---- ---- ---- ---- 259.10 -9.80 268.90 1985 ---- ---- ---- ---- 256.10 -9.80 265.90 1990 ---- ---- ---- ---- 253.10 -9.80 262.90 1995 ---- ---- ---- ---- 250.20 -9.70 259.90 2000 ---- ---- ---- ---- 247.30 -9.70 257.00 2005 ---- ---- ---- ---- 244.40 -9.70 254.10 2010 ---- ---- ---- ---- 241.60 -9.60 251.20 2015 ---- ---- ---- ---- 238.80 -9.60 248.40 2020 ---- ---- ---- ---- 236.10 -9.50 245.60 2025 ---- ---- ---- ---- 233.40 -9.50 242.90 2030 ---- ---- ---- ---- 230.70 -9.50 240.20 2035 ---- ---- ---- ---- 228.10 -9.40 237.50 2040 ---- ---- ---- ---- 225.50 -9.40 234.90 2045 ---- ---- ---- ---- 223.00 -9.30 232.30 2050 ---- ---- ---- ---- 220.50 -9.20 229.70 2055 ---- ---- ---- ---- 218.00 -9.20 227.20 2060 ---- ---- ---- ---- 215.60 -9.20 224.80 2065 ---- ---- ---- ---- 213.20 -9.20 222.40 2070 ---- ---- ---- ---- 210.90 -9.10 220.00 2075 ---- ---- ---- ---- 208.60 -9.00 217.60 2080 ---- ---- ---- ---- 206.30 -9.00 215.30 2085 ---- ---- ---- ---- 204.10 -9.00 213.10 2090 ---- ---- ---- ---- 201.90 -9.00 210.90 2095 ---- ---- ---- ---- 199.80 -8.90 208.70 2100 ---- ---- ---- ---- 197.70 -8.80 206.50 2105 ---- ---- ---- ---- 195.60 -8.80 204.40 2110 ---- ---- ---- ---- 193.60 -8.70 202.30 2115 ---- ---- ---- ---- 191.60 -8.70 200.30 2120 ---- ---- ---- ---- 189.60 -8.70 198.30 2125 ---- ---- ---- ---- 187.70 -8.60 196.30 2130 ---- ---- ---- ---- 185.80 -8.50 194.30 2135 ---- ---- ---- ---- 183.90 -8.50 192.40 2140 ---- ---- ---- ---- 182.10 -8.50 190.60 2145 ---- ---- ---- ---- 180.30 -8.40 188.70 2150 ---- ---- ---- ---- 178.50 -8.40 186.90 2155 ---- ---- ---- ---- 176.80 -8.30 185.10 2160 ---- ---- ---- ---- 175.00 -8.30 183.30 2165 ---- ---- ---- ---- 173.30 -8.30 181.60 2170 ---- ---- ---- ---- 171.70 -8.20 179.90 2175 ---- ---- ---- ---- 170.00 -8.20 178.20 2180 ---- ---- ---- ---- 168.40 -8.10 176.50 2185 ---- ---- ---- ---- 166.80 -8.10 174.90 2190 ---- ---- ---- ---- 165.30 -8.00 173.30 2195 ---- ---- ---- ---- 163.70 -8.00 171.70 2200 ---- ---- ---- ---- 162.20 -7.90 170.10 2205 ---- ---- ---- ---- 160.70 -7.90 168.60 2210 ---- ---- ---- ---- 159.20 -7.90 167.10 2215 ---- ---- ---- ---- 157.80 -7.80 165.60 2220 ---- ---- ---- ---- 156.30 -7.80 164.10 2225 ---- ---- ---- ---- 154.90 -7.70 162.60 2230 ---- ---- ---- ---- 153.50 -7.70 161.20 2235 ---- ---- ---- ---- 152.10 -7.60 159.70 2240 ---- ---- ---- ---- 150.70 -7.60 158.30 2245 ---- ---- ---- ---- 149.30 -7.60 156.90 2250 ---- ---- ---- ---- 148.00 -7.50 155.50 2255 ---- ---- ---- ---- 146.70 -7.40 154.10 2260 ---- ---- ---- ---- 145.30 -7.50 152.80 2265 ---- ---- ---- ---- 144.00 -7.40 151.40 2270 ---- ---- ---- ---- 142.70 -7.40 150.10 2275 ---- ---- ---- ---- 141.40 -7.30 148.70 2280 ---- ---- ---- ---- 140.20 -7.20 147.40 2285 ---- ---- ---- ---- 138.90 -7.20 146.10 2290 ---- ---- ---- ---- 137.60 -7.20 144.80 2295 ---- ---- ---- ---- 136.40 -7.10 143.50 2300 ---- ---- ---- ---- 135.20 -7.10 142.30 2305 ---- ---- ---- ---- 133.90 -7.10 141.00 2310 ---- ---- ---- ---- 132.70 -7.00 139.70 2315 ---- ---- ---- ---- 131.50 -7.00 138.50 2320 ---- ---- ---- ---- 130.30 -7.00 137.30 2325 ---- ---- ---- ---- 129.10 -6.90 136.00 2330 ---- ---- ---- ---- 128.00 -6.80 134.80 2335 ---- ---- ---- ---- 126.80 -6.80 133.60 2340 ---- ---- ---- ---- 125.70 -6.70 132.40 2345 ---- ---- ---- ---- 124.50 -6.80 131.30 2350 ---- ---- ---- ---- 123.40 -6.70 130.10 2355 ---- ---- ---- ---- 122.30 -6.70 129.00 2360 ---- ---- ---- ---- 121.20 -6.60 127.80 2365 ---- ---- ---- ---- 120.10 -6.60 126.70 2370 ---- ---- ---- ---- 119.00 -6.60 125.60 2375 ---- ---- ---- ---- 117.90 -6.60 124.50 2380 ---- ---- ---- ---- 116.90 -6.50 123.40 2385 ---- ---- ---- ---- 115.80 -6.50 122.30 2390 ---- ---- ---- ---- 114.80 -6.40 121.20 2395 ---- ---- ---- ---- 113.80 -6.30 120.10 2400 ---- ---- ---- ---- 112.70 -6.40 119.10 2410 ---- ---- ---- ---- 110.70 -6.30 117.00 2420 ---- ---- ---- ---- 108.80 -6.20 115.00 2425 ---- ---- ---- ---- 107.80 -6.20 114.00 2430 ---- ---- ---- ---- 106.90 -6.10 113.00 2440 ---- ---- ---- ---- 105.00 -6.10 111.10 2450 ---- ---- ---- ---- 103.20 -6.00 109.20 2460 ---- ---- ---- ---- 101.40 -5.90 107.30 2470 ---- ---- ---- ---- 99.70 -5.80 105.50 2475 ---- ---- ---- ---- 98.90 -5.80 104.70 2480 ---- ---- ---- ---- 98.00 -5.80 103.80 2490 ---- ---- ---- ---- 96.40 -5.70 102.10 2500 ---- ---- ---- ---- 94.80 -5.60 100.40 2525 ---- ---- ---- ---- 90.90 -5.50 96.40 2550 ---- ---- ---- ---- 87.20 -5.40 92.60 2575 ---- ---- ---- ---- 83.80 -5.20 89.00 2600 ---- ---- ---- ---- 80.60 -5.00 85.60 2625 ---- ---- ---- ---- 77.50 -4.90 82.40 2650 ---- ---- ---- ---- 74.60 -4.80 79.40 2675 ---- ---- ---- ---- 71.90 -4.60 76.50 2700 ---- ---- ---- ---- 69.30 -4.50 73.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1153.30 -11.70 1165.00 1025 ---- ---- ---- ---- 1128.30 -11.70 1140.00 1050 ---- ---- ---- ---- 1103.30 -11.70 1115.00 1075 ---- ---- ---- ---- 1078.30 -11.70 1090.00 1100 ---- ---- ---- ---- 1053.30 -11.70 1065.00 1125 ---- ---- ---- ---- 1028.30 -11.70 1040.00 1130 ---- ---- ---- ---- 1023.30 -11.70 1035.00 1140 ---- ---- ---- ---- 1013.30 -11.70 1025.00 1150 ---- ---- ---- ---- 1003.30 -11.70 1015.00 1160 ---- ---- ---- ---- 993.30 -11.70 1005.00 1170 ---- ---- ---- ---- 983.30 -11.70 995.00 1175 ---- ---- ---- ---- 978.30 -11.70 990.00 1180 ---- ---- ---- ---- 973.30 -11.70 985.00 1190 ---- ---- ---- ---- 963.30 -11.70 975.00 1200 ---- ---- ---- ---- 953.30 -11.70 965.00 1210 ---- ---- ---- ---- 943.30 -11.70 955.00 1220 ---- ---- ---- ---- 933.30 -11.70 945.00 1225 ---- ---- ---- ---- 928.30 -11.70 940.00 1230 ---- ---- ---- ---- 923.30 -11.70 935.00 1235 ---- ---- ---- ---- 918.30 -11.70 930.00 1240 ---- ---- ---- ---- 913.30 -11.70 925.00 1245 ---- ---- ---- ---- 908.30 -11.70 920.00 1250 ---- ---- ---- ---- 903.30 -11.70 915.00 1255 ---- ---- ---- ---- 898.30 -11.70 910.00 1260 ---- ---- ---- ---- 893.30 -11.70 905.00 1265 ---- ---- ---- ---- 888.30 -11.70 900.00 1270 ---- ---- ---- ---- 883.30 -11.70 895.00 1275 ---- ---- ---- ---- 878.30 -11.70 890.00 1280 ---- ---- ---- ---- 873.30 -11.70 885.00 1285 ---- ---- ---- ---- 868.30 -11.70 880.00 1290 ---- ---- ---- ---- 863.30 -11.70 875.00 1295 ---- ---- ---- ---- 858.30 -11.70 870.00 1300 ---- ---- ---- ---- 853.30 -11.70 865.00 1305 ---- ---- ---- ---- 848.30 -11.70 860.00 1310 ---- ---- ---- ---- 843.30 -11.70 855.00 1315 ---- ---- ---- ---- 838.30 -11.70 850.00 1320 ---- ---- ---- ---- 833.30 -11.70 845.00 1325 ---- ---- ---- ---- 828.30 -11.70 840.00 1330 ---- ---- ---- ---- 823.30 -11.70 835.00 1335 ---- ---- ---- ---- 818.30 -11.70 830.00 1340 ---- ---- ---- ---- 813.30 -11.70 825.00 1345 ---- ---- ---- ---- 808.30 -11.70 820.00 1350 ---- ---- ---- ---- 803.30 -11.70 815.00 1355 ---- ---- ---- ---- 798.30 -11.70 810.00 1360 ---- ---- ---- ---- 793.30 -11.70 805.00 1365 ---- ---- ---- ---- 788.30 -11.70 800.00 1370 ---- ---- ---- ---- 783.30 -11.70 795.00 1375 ---- ---- ---- ---- 778.30 -11.70 790.00 1380 ---- ---- ---- ---- 773.30 -11.70 785.00 1385 ---- ---- ---- ---- 768.30 -11.70 780.00 1390 ---- ---- ---- ---- 763.30 -11.70 775.00 1395 ---- ---- ---- ---- 758.30 -11.70 770.00 1400 ---- ---- ---- ---- 753.30 -11.70 765.00 1405 ---- ---- ---- ---- 748.30 -11.70 760.00 1410 ---- ---- ---- ---- 743.30 -11.70 755.00 1415 ---- ---- ---- ---- 738.30 -11.70 750.00 1420 ---- ---- ---- ---- 733.30 -11.70 745.00 1425 ---- ---- ---- ---- 728.30 -11.70 740.00 1430 ---- ---- ---- ---- 723.30 -11.70 735.00 1435 ---- ---- ---- ---- 718.30 -11.70 730.00 1440 ---- ---- ---- ---- 713.30 -11.70 725.00 1445 ---- ---- ---- ---- 708.40 -11.60 720.00 1450 ---- ---- ---- ---- 703.40 -11.70 715.10 1455 ---- ---- ---- ---- 698.50 -11.60 710.10 1460 ---- ---- ---- ---- 693.50 -11.70 705.20 1465 ---- ---- ---- ---- 688.60 -11.70 700.30 1470 ---- ---- ---- ---- 683.70 -11.70 695.40 1475 ---- ---- ---- ---- 678.80 -11.70 690.50 1480 ---- ---- ---- ---- 674.00 -11.60 685.60 1485 ---- ---- ---- ---- 669.10 -11.70 680.80 1490 ---- ---- ---- ---- 664.30 -11.60 675.90 1495 ---- ---- ---- ---- 659.50 -11.60 671.10 1500 ---- ---- ---- ---- 654.60 -11.70 666.30 1505 ---- ---- ---- ---- 649.80 -11.70 661.50 1510 ---- ---- ---- ---- 645.00 -11.70 656.70 1515 ---- ---- ---- ---- 640.30 -11.60 651.90 1520 ---- ---- ---- ---- 635.50 -11.60 647.10 1525 ---- ---- ---- ---- 630.80 -11.60 642.40 1530 ---- ---- ---- ---- 626.00 -11.60 637.60 1535 ---- ---- ---- ---- 621.30 -11.60 632.90 1540 ---- ---- ---- ---- 616.60 -11.60 628.20 1545 ---- ---- ---- ---- 611.90 -11.60 623.50 1550 ---- ---- ---- ---- 607.20 -11.60 618.80 1555 ---- ---- ---- ---- 602.60 -11.50 614.10 1560 ---- ---- ---- ---- 597.90 -11.50 609.40 1565 ---- ---- ---- ---- 593.30 -11.50 604.80 1570 ---- ---- ---- ---- 588.60 -11.50 600.10 1575 ---- ---- ---- ---- 584.00 -11.50 595.50 1580 ---- ---- ---- ---- 579.40 -11.50 590.90 1585 ---- ---- ---- ---- 574.80 -11.50 586.30 1590 ---- ---- ---- ---- 570.20 -11.50 581.70 1595 ---- ---- ---- ---- 565.60 -11.50 577.10 1600 ---- ---- ---- ---- 561.10 -11.40 572.50 1605 ---- ---- ---- ---- 556.50 -11.50 568.00 1610 ---- ---- ---- ---- 552.00 -11.40 563.40 1615 ---- ---- ---- ---- 547.50 -11.40 558.90 1620 ---- ---- ---- ---- 543.00 -11.40 554.40 1625 ---- ---- ---- ---- 538.50 -11.40 549.90 1630 ---- ---- ---- ---- 534.00 -11.40 545.40 1635 ---- ---- ---- ---- 529.50 -11.40 540.90 1640 ---- ---- ---- ---- 525.10 -11.30 536.40 1645 ---- ---- ---- ---- 520.60 -11.40 532.00 1650 ---- ---- ---- ---- 516.20 -11.30 527.50 1655 ---- ---- ---- ---- 511.70 -11.40 523.10 1660 ---- ---- ---- ---- 507.30 -11.30 518.60 1665 ---- ---- ---- ---- 502.90 -11.30 514.20 1670 ---- ---- ---- ---- 498.50 -11.30 509.80 1675 ---- ---- ---- ---- 494.10 -11.30 505.40 1680 ---- ---- ---- ---- 489.80 -11.20 501.00 1685 ---- ---- ---- ---- 485.40 -11.20 496.60 1690 ---- ---- ---- ---- 481.00 -11.30 492.30 1695 ---- ---- ---- ---- 476.70 -11.20 487.90 1700 ---- ---- ---- ---- 472.40 -11.20 483.60 1705 ---- ---- ---- ---- 468.10 -11.20 479.30 1710 ---- ---- ---- ---- 463.80 -11.20 475.00 1715 ---- ---- ---- ---- 459.50 -11.10 470.60 1720 ---- ---- ---- ---- 455.20 -11.20 466.40 1725 ---- ---- ---- ---- 450.90 -11.20 462.10 1730 ---- ---- ---- ---- 446.70 -11.10 457.80 1735 ---- ---- ---- ---- 442.50 -11.10 453.60 1740 ---- ---- ---- ---- 438.20 -11.10 449.30 1745 ---- ---- ---- ---- 434.00 -11.10 445.10 1750 ---- ---- ---- ---- 429.90 -11.00 440.90 1755 ---- ---- ---- ---- 425.70 -11.00 436.70 1760 ---- ---- ---- ---- 421.50 -11.10 432.60 1765 ---- ---- ---- ---- 417.40 -11.00 428.40 1770 ---- ---- ---- ---- 413.30 -11.00 424.30 1775 ---- ---- ---- ---- 409.20 -10.90 420.10 1780 ---- ---- ---- ---- 405.10 -10.90 416.00 1785 ---- ---- ---- ---- 401.00 -10.90 411.90 1790 ---- ---- ---- ---- 396.90 -11.00 407.90 1795 ---- ---- ---- ---- 392.90 -10.90 403.80 1800 ---- ---- ---- ---- 388.90 -10.90 399.80 1805 ---- ---- ---- ---- 384.90 -10.90 395.80 1810 ---- ---- ---- ---- 380.90 -10.90 391.80 1815 ---- ---- ---- ---- 377.00 -10.80 387.80 1820 ---- ---- ---- ---- 373.10 -10.80 383.90 1825 ---- ---- ---- ---- 369.20 -10.70 379.90 1830 ---- ---- ---- ---- 365.30 -10.70 376.00 1835 ---- ---- ---- ---- 361.40 -10.80 372.20 1840 ---- ---- ---- ---- 357.60 -10.70 368.30 1845 ---- ---- ---- ---- 353.80 -10.70 364.50 1850 ---- ---- ---- ---- 350.00 -10.70 360.70 1855 ---- ---- ---- ---- 346.30 -10.60 356.90 1860 ---- ---- ---- ---- 342.50 -10.60 353.10 1865 ---- ---- ---- ---- 338.80 -10.60 349.40 1870 ---- ---- ---- ---- 335.20 -10.50 345.70 1875 ---- ---- ---- ---- 331.50 -10.50 342.00 1880 ---- ---- ---- ---- 327.90 -10.50 338.40 1885 ---- ---- ---- ---- 324.30 -10.50 334.80 1890 ---- ---- ---- ---- 320.80 -10.40 331.20 1895 ---- ---- ---- ---- 317.30 -10.40 327.70 1900 ---- ---- ---- ---- 313.80 -10.30 324.10 1905 ---- ---- ---- ---- 310.30 -10.40 320.70 1910 ---- ---- ---- ---- 306.90 -10.30 317.20 1915 ---- ---- ---- ---- 303.50 -10.30 313.80 1920 ---- ---- ---- ---- 300.10 -10.30 310.40 1925 ---- ---- ---- ---- 296.80 -10.20 307.00 1930 ---- ---- ---- ---- 293.50 -10.20 303.70 1935 ---- ---- ---- ---- 290.20 -10.20 300.40 1940 ---- ---- ---- ---- 287.00 -10.10 297.10 1945 ---- ---- ---- ---- 283.80 -10.10 293.90 1950 ---- ---- ---- ---- 280.60 -10.10 290.70 1955 ---- ---- ---- ---- 277.50 -10.00 287.50 1960 ---- ---- ---- ---- 274.40 -10.00 284.40 1965 ---- ---- ---- ---- 271.30 -10.00 281.30 1970 ---- ---- ---- ---- 268.30 -9.90 278.20 1975 ---- ---- ---- ---- 265.30 -9.90 275.20 1980 ---- ---- ---- ---- 262.30 -9.90 272.20 1985 ---- ---- ---- ---- 259.40 -9.80 269.20 1990 ---- ---- ---- ---- 256.50 -9.80 266.30 1995 ---- ---- ---- ---- 253.70 -9.70 263.40 2000 252.00 252.00 241.00 241.00 250.90 -9.60 2 260.50 256 2005 ---- ---- ---- ---- 248.10 -9.60 257.70 2010 ---- ---- ---- ---- 245.30 -9.60 254.90 2015 ---- ---- ---- ---- 242.60 -9.60 252.20 2020 ---- ---- ---- ---- 240.00 -9.50 249.50 2025 ---- ---- ---- ---- 237.30 -9.50 246.80 2030 ---- ---- ---- ---- 234.70 -9.50 244.20 2035 ---- ---- ---- ---- 232.20 -9.40 241.60 2040 ---- ---- ---- ---- 229.60 -9.40 239.00 2045 ---- ---- ---- ---- 227.10 -9.40 236.50 2050 ---- ---- ---- ---- 224.70 -9.30 234.00 2055 ---- ---- ---- ---- 222.30 -9.20 231.50 2060 ---- ---- ---- ---- 219.90 -9.20 229.10 2065 ---- ---- ---- ---- 217.60 -9.10 226.70 2070 ---- ---- ---- ---- 215.20 -9.20 224.40 2075 ---- ---- ---- ---- 213.00 -9.00 222.00 2080 ---- ---- ---- ---- 210.70 -9.10 219.80 2085 ---- ---- ---- ---- 208.50 -9.00 217.50 2090 ---- ---- ---- ---- 206.40 -8.90 215.30 2095 ---- ---- ---- ---- 204.20 -8.90 213.10 2100 ---- ---- ---- ---- 202.10 -8.90 211.00 350 2105 ---- ---- ---- ---- 200.00 -8.80 208.80 2110 ---- ---- ---- ---- 198.00 -8.80 206.80 2115 ---- ---- ---- ---- 196.00 -8.70 204.70 2120 ---- ---- ---- ---- 194.00 -8.70 202.70 2125 ---- ---- ---- ---- 192.10 -8.60 200.70 2130 ---- ---- ---- ---- 190.10 -8.60 198.70 2135 ---- ---- ---- ---- 188.20 -8.60 196.80 2140 ---- ---- ---- ---- 186.40 -8.50 194.90 2145 ---- ---- ---- ---- 184.60 -8.40 193.00 2150 ---- ---- ---- ---- 182.70 -8.50 191.20 2155 ---- ---- ---- ---- 181.00 -8.30 189.30 2160 ---- ---- ---- ---- 179.20 -8.40 187.60 2165 ---- ---- ---- ---- 177.50 -8.30 185.80 2170 ---- ---- ---- ---- 175.80 -8.20 184.00 2175 ---- ---- ---- ---- 174.10 -8.20 182.30 2180 ---- ---- ---- ---- 172.50 -8.10 180.60 2185 ---- ---- ---- ---- 170.90 -8.10 179.00 2190 ---- ---- ---- ---- 169.30 -8.00 177.30 2195 ---- ---- ---- ---- 167.70 -8.00 175.70 2200 ---- ---- ---- ---- 166.10 -8.00 174.10 2205 ---- ---- ---- ---- 164.60 -7.90 172.50 2210 ---- ---- ---- ---- 163.10 -7.90 171.00 2215 ---- ---- ---- ---- 161.60 -7.90 169.50 2220 ---- ---- ---- ---- 160.10 -7.80 167.90 2225 ---- ---- ---- ---- 158.70 -7.70 166.40 2230 ---- ---- ---- ---- 157.20 -7.80 165.00 2235 ---- ---- ---- ---- 155.80 -7.70 163.50 2240 ---- ---- ---- ---- 154.40 -7.70 162.10 2245 ---- ---- ---- ---- 153.00 -7.70 160.70 2250 ---- ---- ---- ---- 151.70 -7.60 159.30 2255 ---- ---- ---- ---- 150.30 -7.60 157.90 2260 ---- ---- ---- ---- 149.00 -7.50 156.50 2265 ---- ---- ---- ---- 147.70 -7.40 155.10 2270 ---- ---- ---- ---- 146.40 -7.40 153.80 2275 ---- ---- ---- ---- 145.10 -7.40 152.50 2280 ---- ---- ---- ---- 143.80 -7.40 151.20 2285 ---- ---- ---- ---- 142.60 -7.30 149.90 2290 ---- ---- ---- ---- 141.30 -7.30 148.60 2295 ---- ---- ---- ---- 140.10 -7.20 147.30 2300 ---- ---- ---- ---- 138.90 -7.20 146.10 1 2305 ---- ---- ---- ---- 137.70 -7.10 144.80 2310 ---- ---- ---- ---- 136.50 -7.10 143.60 2315 ---- ---- ---- ---- 135.30 -7.10 142.40 2320 ---- ---- ---- ---- 134.10 -7.10 141.20 2325 ---- ---- ---- ---- 133.00 -7.00 140.00 2330 ---- ---- ---- ---- 131.80 -7.00 138.80 2335 ---- ---- ---- ---- 130.70 -6.90 137.60 2340 ---- ---- ---- ---- 129.60 -6.90 136.50 2345 ---- ---- ---- ---- 128.50 -6.80 135.30 2350 ---- ---- ---- ---- 127.40 -6.80 134.20 2355 ---- ---- ---- ---- 126.30 -6.80 133.10 2360 ---- ---- ---- ---- 125.20 -6.70 131.90 2365 ---- ---- ---- ---- 124.20 -6.60 130.80 2370 ---- ---- ---- ---- 123.10 -6.70 129.80 2375 ---- ---- ---- ---- 122.10 -6.60 128.70 2380 ---- ---- ---- ---- 121.00 -6.60 127.60 2385 ---- ---- ---- ---- 120.00 -6.50 126.50 2390 ---- ---- ---- ---- 119.00 -6.50 125.50 2395 ---- ---- ---- ---- 118.00 -6.50 124.50 2400 ---- ---- ---- ---- 117.00 -6.40 123.40 1 2410 ---- ---- ---- ---- 115.00 -6.40 121.40 2420 ---- ---- ---- ---- 113.10 -6.30 119.40 2425 ---- ---- ---- ---- 112.10 -6.30 118.40 2430 ---- ---- ---- ---- 111.20 -6.20 117.40 2440 ---- ---- ---- ---- 109.30 -6.20 115.50 2450 ---- ---- ---- ---- 107.50 -6.10 113.60 2460 ---- ---- ---- ---- 105.70 -6.00 111.70 2470 ---- ---- ---- ---- 103.90 -6.00 109.90 2475 ---- ---- ---- ---- 103.10 -5.90 109.00 2480 ---- ---- ---- ---- 102.20 -5.90 108.10 2490 ---- ---- ---- ---- 100.50 -5.80 106.30 2500 ---- ---- ---- ---- 98.80 -5.80 104.60 3261 2525 ---- ---- ---- ---- 94.70 -5.60 100.30 2550 ---- ---- ---- ---- 90.80 -5.40 96.20 2575 ---- ---- ---- ---- 87.10 -5.20 92.30 2600 ---- ---- ---- ---- 83.50 -5.10 88.60 2625 ---- ---- ---- ---- 80.00 -5.00 85.00 2650 ---- ---- ---- ---- 76.70 -4.90 81.60 2675 ---- ---- ---- ---- 73.60 -4.70 78.30 2700 ---- ---- ---- ---- 70.50 -4.60 75.10 3000 ---- ---- ---- ---- 43.00 -3.20 46.20 2838 3450 ---- ---- ---- ---- 23.30 -1.90 25.20 3475 ---- ---- ---- ---- 22.60 -1.90 24.50 3500 ---- ---- ---- ---- 21.90 -1.90 23.80 4 4000 ---- ---- ---- ---- 13.40 -1.20 14.60 7 950 ---- ---- ---- ---- 1203.30 -11.70 1215.00 975 ---- ---- ---- ---- 1178.30 -11.70 1190.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1165.60 -11.30 1176.90 1050 ---- ---- ---- ---- 1140.60 -11.30 1151.90 1075 ---- ---- ---- ---- 1115.60 -11.30 1126.90 1100 ---- ---- ---- ---- 1090.60 -11.30 1101.90 1125 ---- ---- ---- ---- 1065.60 -11.30 1076.90 1150 ---- ---- ---- ---- 1040.60 -11.30 1051.90 1175 ---- ---- ---- ---- 1015.60 -11.30 1026.90 1200 ---- ---- ---- ---- 990.60 -11.30 1001.90 1220 ---- ---- ---- ---- 970.60 -11.30 981.90 1225 ---- ---- ---- ---- 965.60 -11.30 976.90 1230 ---- ---- ---- ---- 960.60 -11.30 971.90 1240 ---- ---- ---- ---- 950.60 -11.30 961.90 1250 ---- ---- ---- ---- 940.60 -11.30 951.90 1260 ---- ---- ---- ---- 930.60 -11.30 941.90 1270 ---- ---- ---- ---- 920.60 -11.30 931.90 1275 ---- ---- ---- ---- 915.60 -11.30 926.90 1280 ---- ---- ---- ---- 910.60 -11.30 921.90 1290 ---- ---- ---- ---- 900.60 -11.30 911.90 1300 ---- ---- ---- ---- 890.60 -11.30 901.90 1310 ---- ---- ---- ---- 880.60 -11.30 891.90 1315 ---- ---- ---- ---- 875.60 -11.30 886.90 1320 ---- ---- ---- ---- 870.60 -11.30 881.90 1325 ---- ---- ---- ---- 865.60 -11.30 876.90 1330 ---- ---- ---- ---- 860.60 -11.30 871.90 1335 ---- ---- ---- ---- 855.60 -11.30 866.90 1340 ---- ---- ---- ---- 850.60 -11.30 861.90 1345 ---- ---- ---- ---- 845.60 -11.30 856.90 1350 ---- ---- ---- ---- 840.60 -11.30 851.90 1355 ---- ---- ---- ---- 835.60 -11.30 846.90 1360 ---- ---- ---- ---- 830.60 -11.30 841.90 1365 ---- ---- ---- ---- 825.60 -11.30 836.90 1370 ---- ---- ---- ---- 820.60 -11.30 831.90 1375 ---- ---- ---- ---- 815.60 -11.30 826.90 1380 ---- ---- ---- ---- 810.60 -11.30 821.90 1385 ---- ---- ---- ---- 805.60 -11.30 816.90 1390 ---- ---- ---- ---- 800.70 -11.30 812.00 1395 ---- ---- ---- ---- 795.70 -11.30 807.00 1400 ---- ---- ---- ---- 790.80 -11.30 802.10 1405 ---- ---- ---- ---- 785.90 -11.30 797.20 1410 ---- ---- ---- ---- 781.00 -11.30 792.30 1415 ---- ---- ---- ---- 776.10 -11.30 787.40 1420 ---- ---- ---- ---- 771.20 -11.30 782.50 1425 ---- ---- ---- ---- 766.40 -11.30 777.70 1430 ---- ---- ---- ---- 761.50 -11.30 772.80 1435 ---- ---- ---- ---- 756.70 -11.30 768.00 1440 ---- ---- ---- ---- 751.90 -11.30 763.20 1445 ---- ---- ---- ---- 747.10 -11.30 758.40 1450 ---- ---- ---- ---- 742.30 -11.30 753.60 1455 ---- ---- ---- ---- 737.50 -11.30 748.80 1460 ---- ---- ---- ---- 732.80 -11.20 744.00 1465 ---- ---- ---- ---- 728.00 -11.30 739.30 1470 ---- ---- ---- ---- 723.30 -11.20 734.50 1475 ---- ---- ---- ---- 718.60 -11.20 729.80 1480 ---- ---- ---- ---- 713.80 -11.30 725.10 1485 ---- ---- ---- ---- 709.20 -11.20 720.40 1490 ---- ---- ---- ---- 704.50 -11.20 715.70 1495 ---- ---- ---- ---- 699.80 -11.20 711.00 1500 ---- ---- ---- ---- 695.10 -11.30 706.40 1505 ---- ---- ---- ---- 690.50 -11.20 701.70 1510 ---- ---- ---- ---- 685.90 -11.20 697.10 1515 ---- ---- ---- ---- 681.30 -11.10 692.40 1520 ---- ---- ---- ---- 676.60 -11.20 687.80 1525 ---- ---- ---- ---- 672.10 -11.10 683.20 1530 ---- ---- ---- ---- 667.50 -11.20 678.70 1535 ---- ---- ---- ---- 662.90 -11.20 674.10 1540 ---- ---- ---- ---- 658.40 -11.10 669.50 1545 ---- ---- ---- ---- 653.80 -11.20 665.00 1550 ---- ---- ---- ---- 649.30 -11.10 660.40 1555 ---- ---- ---- ---- 644.80 -11.10 655.90 1560 ---- ---- ---- ---- 640.30 -11.10 651.40 1565 ---- ---- ---- ---- 635.80 -11.10 646.90 1570 ---- ---- ---- ---- 631.30 -11.10 642.40 1575 ---- ---- ---- ---- 626.80 -11.10 637.90 1580 ---- ---- ---- ---- 622.40 -11.10 633.50 1585 ---- ---- ---- ---- 617.90 -11.10 629.00 1590 ---- ---- ---- ---- 613.50 -11.10 624.60 1595 ---- ---- ---- ---- 609.10 -11.00 620.10 1600 ---- ---- ---- ---- 604.60 -11.10 615.70 1605 ---- ---- ---- ---- 600.20 -11.10 611.30 1610 ---- ---- ---- ---- 595.80 -11.10 606.90 1615 ---- ---- ---- ---- 591.50 -11.00 602.50 1620 ---- ---- ---- ---- 587.10 -11.10 598.20 1625 ---- ---- ---- ---- 582.70 -11.10 593.80 1630 ---- ---- ---- ---- 578.40 -11.00 589.40 1635 ---- ---- ---- ---- 574.10 -11.00 585.10 1640 ---- ---- ---- ---- 569.70 -11.10 580.80 1645 ---- ---- ---- ---- 565.40 -11.00 576.40 1650 ---- ---- ---- ---- 561.10 -11.00 572.10 1655 ---- ---- ---- ---- 556.80 -11.00 567.80 1660 ---- ---- ---- ---- 552.50 -11.00 563.50 1665 ---- ---- ---- ---- 548.30 -10.90 559.20 1670 ---- ---- ---- ---- 544.00 -11.00 555.00 1675 ---- ---- ---- ---- 539.80 -10.90 550.70 1680 ---- ---- ---- ---- 535.50 -10.90 546.40 1685 ---- ---- ---- ---- 531.30 -10.90 542.20 1690 ---- ---- ---- ---- 527.00 -11.00 538.00 1695 ---- ---- ---- ---- 522.80 -10.90 533.70 1700 ---- ---- ---- ---- 518.60 -10.90 529.50 1705 ---- ---- ---- ---- 514.40 -10.90 525.30 1710 ---- ---- ---- ---- 510.20 -10.90 521.10 1715 ---- ---- ---- ---- 506.00 -10.90 516.90 1720 ---- ---- ---- ---- 501.90 -10.80 512.70 1725 ---- ---- ---- ---- 497.70 -10.90 508.60 1730 ---- ---- ---- ---- 493.60 -10.80 504.40 1735 ---- ---- ---- ---- 489.40 -10.80 500.20 1740 ---- ---- ---- ---- 485.30 -10.80 496.10 1745 ---- ---- ---- ---- 481.20 -10.80 492.00 1750 ---- ---- ---- ---- 477.10 -10.70 487.80 1755 ---- ---- ---- ---- 473.00 -10.70 483.70 1760 ---- ---- ---- ---- 468.90 -10.70 479.60 1765 ---- ---- ---- ---- 464.80 -10.70 475.50 1770 ---- ---- ---- ---- 460.70 -10.80 471.50 1775 ---- ---- ---- ---- 456.70 -10.70 467.40 1780 ---- ---- ---- ---- 452.60 -10.70 463.30 1785 ---- ---- ---- ---- 448.60 -10.70 459.30 1790 ---- ---- ---- ---- 444.60 -10.70 455.30 1795 ---- ---- ---- ---- 440.60 -10.70 451.30 1800 ---- ---- ---- ---- 436.70 -10.60 447.30 1805 ---- ---- ---- ---- 432.70 -10.60 443.30 1810 ---- ---- ---- ---- 428.70 -10.70 439.40 1815 ---- ---- ---- ---- 424.80 -10.60 435.40 1820 ---- ---- ---- ---- 420.90 -10.60 431.50 1825 ---- ---- ---- ---- 417.00 -10.60 427.60 1830 ---- ---- ---- ---- 413.20 -10.50 423.70 1835 ---- ---- ---- ---- 409.30 -10.50 419.80 1840 ---- ---- ---- ---- 405.50 -10.50 416.00 1845 ---- ---- ---- ---- 401.70 -10.50 412.20 1850 ---- ---- ---- ---- 397.90 -10.50 408.40 1855 ---- ---- ---- ---- 394.10 -10.50 404.60 1860 ---- ---- ---- ---- 390.40 -10.40 400.80 1865 ---- ---- ---- ---- 386.70 -10.40 397.10 1870 ---- ---- ---- ---- 383.00 -10.40 393.40 1875 ---- ---- ---- ---- 379.30 -10.40 389.70 1880 ---- ---- ---- ---- 375.70 -10.30 386.00 1885 ---- ---- ---- ---- 372.00 -10.40 382.40 1890 ---- ---- ---- ---- 368.50 -10.30 378.80 1895 ---- ---- ---- ---- 364.90 -10.30 375.20 1900 ---- ---- ---- ---- 361.40 -10.20 371.60 1905 ---- ---- ---- ---- 357.90 -10.20 368.10 1910 ---- ---- ---- ---- 354.40 -10.20 364.60 1915 ---- ---- ---- ---- 351.00 -10.10 361.10 1920 ---- ---- ---- ---- 347.50 -10.20 357.70 1925 ---- ---- ---- ---- 344.20 -10.10 354.30 1930 ---- ---- ---- ---- 340.80 -10.10 350.90 1935 ---- ---- ---- ---- 337.50 -10.10 347.60 1940 ---- ---- ---- ---- 334.20 -10.10 344.30 1945 ---- ---- ---- ---- 331.00 -10.00 341.00 1950 ---- ---- ---- ---- 327.80 -10.00 337.80 1955 ---- ---- ---- ---- 324.60 -10.00 334.60 1960 ---- ---- ---- ---- 321.40 -10.00 331.40 1965 ---- ---- ---- ---- 318.30 -10.00 328.30 1970 ---- ---- ---- ---- 315.20 -9.90 325.10 1975 ---- ---- ---- ---- 312.20 -9.90 322.10 1980 ---- ---- ---- ---- 309.20 -9.80 319.00 1985 ---- ---- ---- ---- 306.20 -9.80 316.00 1990 ---- ---- ---- ---- 303.20 -9.80 313.00 1995 ---- ---- ---- ---- 300.30 -9.80 310.10 2000 ---- ---- ---- ---- 297.40 -9.80 307.20 2005 ---- ---- ---- ---- 294.60 -9.70 304.30 2010 ---- ---- ---- ---- 291.80 -9.60 301.40 2015 ---- ---- ---- ---- 289.00 -9.60 298.60 2020 ---- ---- ---- ---- 286.20 -9.70 295.90 2025 ---- ---- ---- ---- 283.50 -9.60 293.10 2030 ---- ---- ---- ---- 280.80 -9.60 290.40 2035 ---- ---- ---- ---- 278.20 -9.50 287.70 2040 ---- ---- ---- ---- 275.60 -9.50 285.10 2045 ---- ---- ---- ---- 273.00 -9.50 282.50 2050 ---- ---- ---- ---- 270.40 -9.50 279.90 2055 ---- ---- ---- ---- 267.90 -9.40 277.30 2060 ---- ---- ---- ---- 265.40 -9.40 274.80 2065 ---- ---- ---- ---- 263.00 -9.30 272.30 2070 ---- ---- ---- ---- 260.60 -9.30 269.90 2075 ---- ---- ---- ---- 258.20 -9.30 267.50 2080 ---- ---- ---- ---- 255.90 -9.20 265.10 2085 ---- ---- ---- ---- 253.60 -9.20 262.80 2090 ---- ---- ---- ---- 251.30 -9.20 260.50 2095 ---- ---- ---- ---- 249.00 -9.20 258.20 2100 ---- ---- ---- ---- 246.80 -9.10 255.90 2105 ---- ---- ---- ---- 244.60 -9.10 253.70 2110 ---- ---- ---- ---- 242.50 -9.00 251.50 2115 ---- ---- ---- ---- 240.40 -9.00 249.40 2120 ---- ---- ---- ---- 238.30 -8.90 247.20 2125 ---- ---- ---- ---- 236.20 -9.00 245.20 2130 ---- ---- ---- ---- 234.20 -8.90 243.10 2135 ---- ---- ---- ---- 232.20 -8.90 241.10 2140 ---- ---- ---- ---- 230.20 -8.90 239.10 2145 ---- ---- ---- ---- 228.30 -8.80 237.10 2150 ---- ---- ---- ---- 226.40 -8.70 235.10 2155 ---- ---- ---- ---- 224.50 -8.70 233.20 2160 ---- ---- ---- ---- 222.60 -8.70 231.30 2165 ---- ---- ---- ---- 220.80 -8.70 229.50 2170 ---- ---- ---- ---- 219.00 -8.60 227.60 2175 ---- ---- ---- ---- 217.20 -8.60 225.80 2180 ---- ---- ---- ---- 215.50 -8.50 224.00 2185 ---- ---- ---- ---- 213.70 -8.60 222.30 2190 ---- ---- ---- ---- 212.00 -8.50 220.50 2195 ---- ---- ---- ---- 210.40 -8.40 218.80 2200 ---- ---- ---- ---- 208.70 -8.50 217.20 2205 ---- ---- ---- ---- 207.10 -8.40 215.50 2210 ---- ---- ---- ---- 205.50 -8.40 213.90 2215 ---- ---- ---- ---- 203.90 -8.40 212.30 2220 ---- ---- ---- ---- 202.40 -8.30 210.70 2225 ---- ---- ---- ---- 200.80 -8.30 209.10 2230 ---- ---- ---- ---- 199.30 -8.30 207.60 2235 ---- ---- ---- ---- 197.80 -8.20 206.00 2240 ---- ---- ---- ---- 196.40 -8.10 204.50 2245 ---- ---- ---- ---- 194.90 -8.10 203.00 2250 ---- ---- ---- ---- 193.50 -8.10 201.60 2255 ---- ---- ---- ---- 192.10 -8.00 200.10 2260 ---- ---- ---- ---- 190.70 -8.00 198.70 2265 ---- ---- ---- ---- 189.30 -8.00 197.30 2270 ---- ---- ---- ---- 188.00 -7.90 195.90 2275 ---- ---- ---- ---- 186.60 -7.90 194.50 2280 ---- ---- ---- ---- 185.30 -7.90 193.20 2285 ---- ---- ---- ---- 184.00 -7.90 191.90 2290 ---- ---- ---- ---- 182.70 -7.80 190.50 2295 ---- ---- ---- ---- 181.40 -7.80 189.20 2300 ---- ---- ---- ---- 180.20 -7.70 187.90 2305 ---- ---- ---- ---- 178.90 -7.80 186.70 2310 ---- ---- ---- ---- 177.70 -7.70 185.40 2315 ---- ---- ---- ---- 176.50 -7.60 184.10 2320 ---- ---- ---- ---- 175.30 -7.60 182.90 2325 ---- ---- ---- ---- 174.10 -7.60 181.70 2330 ---- ---- ---- ---- 172.90 -7.60 180.50 2335 ---- ---- ---- ---- 171.80 -7.50 179.30 2340 ---- ---- ---- ---- 170.60 -7.50 178.10 2345 ---- ---- ---- ---- 169.50 -7.50 177.00 2350 ---- ---- ---- ---- 168.30 -7.50 175.80 2355 ---- ---- ---- ---- 167.20 -7.50 174.70 2360 ---- ---- ---- ---- 166.10 -7.40 173.50 2365 ---- ---- ---- ---- 165.10 -7.30 172.40 2370 ---- ---- ---- ---- 164.00 -7.30 171.30 2375 ---- ---- ---- ---- 162.90 -7.30 170.20 2380 ---- ---- ---- ---- 161.90 -7.20 169.10 2385 ---- ---- ---- ---- 160.80 -7.30 168.10 2390 ---- ---- ---- ---- 159.80 -7.20 167.00 2395 ---- ---- ---- ---- 158.80 -7.20 166.00 2400 ---- ---- ---- ---- 157.80 -7.10 164.90 2405 ---- ---- ---- ---- 156.80 -7.10 163.90 2410 ---- ---- ---- ---- 155.80 -7.10 162.90 2415 ---- ---- ---- ---- 154.90 -7.00 161.90 2420 ---- ---- ---- ---- 153.90 -7.00 160.90 2425 ---- ---- ---- ---- 153.00 -7.00 160.00 2430 ---- ---- ---- ---- 152.00 -7.00 159.00 2435 ---- ---- ---- ---- 151.10 -6.90 158.00 2440 ---- ---- ---- ---- 150.20 -6.90 157.10 2450 ---- ---- ---- ---- 148.40 -6.80 155.20 2460 ---- ---- ---- ---- 146.60 -6.80 153.40 2470 ---- ---- ---- ---- 144.90 -6.80 151.70 2475 ---- ---- ---- ---- 144.10 -6.70 150.80 2480 ---- ---- ---- ---- 143.20 -6.70 149.90 2490 ---- ---- ---- ---- 141.60 -6.60 148.20 2500 ---- ---- ---- ---- 140.00 -6.60 146.60 2510 ---- ---- ---- ---- 138.40 -6.50 144.90 2520 ---- ---- ---- ---- 136.80 -6.50 143.30 2525 ---- ---- ---- ---- 136.10 -6.50 142.60 2530 ---- ---- ---- ---- 135.30 -6.50 141.80 2550 ---- ---- ---- ---- 132.40 -6.40 138.80 2575 ---- ---- ---- ---- 129.00 -6.20 135.20 2600 ---- ---- ---- ---- 125.70 -6.10 131.80 2625 ---- ---- ---- ---- 122.60 -6.00 128.60 2650 ---- ---- ---- ---- 119.60 -5.90 125.50 2675 ---- ---- ---- ---- 116.90 -5.70 122.60 2700 ---- ---- ---- ---- 114.20 -5.70 119.90 2725 ---- ---- ---- ---- 111.70 -5.60 117.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1141.80 -11.30 1153.10 1100 ---- ---- ---- ---- 1116.80 -11.30 1128.10 1125 ---- ---- ---- ---- 1091.80 -11.30 1103.10 1150 ---- ---- ---- ---- 1066.80 -11.30 1078.10 1175 ---- ---- ---- ---- 1041.80 -11.30 1053.10 1200 ---- ---- ---- ---- 1016.80 -11.30 1028.10 1225 ---- ---- ---- ---- 991.80 -11.30 1003.10 1250 ---- ---- ---- ---- 966.80 -11.30 978.10 1270 ---- ---- ---- ---- 946.80 -11.30 958.10 1275 ---- ---- ---- ---- 941.80 -11.30 953.10 1280 ---- ---- ---- ---- 936.80 -11.30 948.10 1290 ---- ---- ---- ---- 926.80 -11.30 938.10 1300 ---- ---- ---- ---- 916.80 -11.30 928.10 1310 ---- ---- ---- ---- 906.80 -11.30 918.10 1320 ---- ---- ---- ---- 896.80 -11.30 908.10 1325 ---- ---- ---- ---- 891.80 -11.30 903.10 1330 ---- ---- ---- ---- 886.80 -11.30 898.10 1340 ---- ---- ---- ---- 876.90 -11.30 888.20 1350 ---- ---- ---- ---- 867.10 -11.30 878.40 1360 ---- ---- ---- ---- 857.30 -11.30 868.60 1370 ---- ---- ---- ---- 847.60 -11.20 858.80 1375 ---- ---- ---- ---- 842.70 -11.30 854.00 1380 ---- ---- ---- ---- 837.90 -11.30 849.20 1385 ---- ---- ---- ---- 833.10 -11.20 844.30 1390 ---- ---- ---- ---- 828.30 -11.20 839.50 1395 ---- ---- ---- ---- 823.50 -11.20 834.70 1400 ---- ---- ---- ---- 818.70 -11.30 830.00 1405 ---- ---- ---- ---- 813.90 -11.30 825.20 1410 ---- ---- ---- ---- 809.20 -11.20 820.40 1415 ---- ---- ---- ---- 804.40 -11.30 815.70 1420 ---- ---- ---- ---- 799.70 -11.30 811.00 1425 ---- ---- ---- ---- 795.00 -11.30 806.30 1430 ---- ---- ---- ---- 790.30 -11.30 801.60 1435 ---- ---- ---- ---- 785.60 -11.30 796.90 1440 ---- ---- ---- ---- 780.90 -11.30 792.20 1445 ---- ---- ---- ---- 776.30 -11.20 787.50 1450 ---- ---- ---- ---- 771.60 -11.30 782.90 1455 ---- ---- ---- ---- 767.00 -11.30 778.30 1460 ---- ---- ---- ---- 762.40 -11.20 773.60 1465 ---- ---- ---- ---- 757.80 -11.20 769.00 1470 ---- ---- ---- ---- 753.20 -11.20 764.40 1475 ---- ---- ---- ---- 748.60 -11.20 759.80 1480 ---- ---- ---- ---- 744.00 -11.30 755.30 1485 ---- ---- ---- ---- 739.50 -11.20 750.70 1490 ---- ---- ---- ---- 734.90 -11.20 746.10 1495 ---- ---- ---- ---- 730.40 -11.20 741.60 1500 ---- ---- ---- ---- 725.90 -11.20 737.10 1505 ---- ---- ---- ---- 721.40 -11.20 732.60 1510 ---- ---- ---- ---- 716.90 -11.20 728.10 1515 ---- ---- ---- ---- 712.40 -11.20 723.60 1520 ---- ---- ---- ---- 707.90 -11.20 719.10 1525 ---- ---- ---- ---- 703.50 -11.10 714.60 1530 ---- ---- ---- ---- 699.00 -11.20 710.20 1535 ---- ---- ---- ---- 694.60 -11.10 705.70 1540 ---- ---- ---- ---- 690.20 -11.10 701.30 1545 ---- ---- ---- ---- 685.70 -11.20 696.90 1550 ---- ---- ---- ---- 681.30 -11.20 692.50 1555 ---- ---- ---- ---- 677.00 -11.10 688.10 1560 ---- ---- ---- ---- 672.60 -11.10 683.70 1565 ---- ---- ---- ---- 668.20 -11.20 679.40 1570 ---- ---- ---- ---- 663.90 -11.10 675.00 1575 ---- ---- ---- ---- 659.50 -11.10 670.60 1580 ---- ---- ---- ---- 655.20 -11.10 666.30 1585 ---- ---- ---- ---- 650.90 -11.10 662.00 1590 ---- ---- ---- ---- 646.60 -11.10 657.70 1595 ---- ---- ---- ---- 642.30 -11.10 653.40 1600 ---- ---- ---- ---- 638.00 -11.10 649.10 1605 ---- ---- ---- ---- 633.70 -11.10 644.80 1610 ---- ---- ---- ---- 629.40 -11.10 640.50 1615 ---- ---- ---- ---- 625.20 -11.10 636.30 1620 ---- ---- ---- ---- 620.90 -11.10 632.00 1625 ---- ---- ---- ---- 616.70 -11.10 627.80 1630 ---- ---- ---- ---- 612.50 -11.00 623.50 1635 ---- ---- ---- ---- 608.30 -11.00 619.30 1640 ---- ---- ---- ---- 604.10 -11.00 615.10 1645 ---- ---- ---- ---- 599.90 -11.00 610.90 1650 ---- ---- ---- ---- 595.70 -11.00 606.70 1655 ---- ---- ---- ---- 591.50 -11.00 602.50 1660 ---- ---- ---- ---- 587.30 -11.00 598.30 1665 ---- ---- ---- ---- 583.20 -11.00 594.20 1670 ---- ---- ---- ---- 579.00 -11.00 590.00 1675 ---- ---- ---- ---- 574.90 -11.00 585.90 1680 ---- ---- ---- ---- 570.80 -10.90 581.70 1685 ---- ---- ---- ---- 566.70 -10.90 577.60 1690 ---- ---- ---- ---- 562.50 -11.00 573.50 1695 ---- ---- ---- ---- 558.40 -11.00 569.40 1700 ---- ---- ---- ---- 554.30 -11.00 565.30 1705 ---- ---- ---- ---- 550.20 -11.00 561.20 1710 ---- ---- ---- ---- 546.20 -10.90 557.10 1715 ---- ---- ---- ---- 542.10 -10.90 553.00 1720 ---- ---- ---- ---- 538.00 -10.90 548.90 1725 ---- ---- ---- ---- 534.00 -10.80 544.80 1730 ---- ---- ---- ---- 529.90 -10.90 540.80 1735 ---- ---- ---- ---- 525.90 -10.80 536.70 1740 ---- ---- ---- ---- 521.80 -10.90 532.70 1745 ---- ---- ---- ---- 517.80 -10.80 528.60 1750 ---- ---- ---- ---- 513.80 -10.80 524.60 1755 ---- ---- ---- ---- 509.80 -10.80 520.60 1760 ---- ---- ---- ---- 505.80 -10.80 516.60 1765 ---- ---- ---- ---- 501.80 -10.80 512.60 1770 ---- ---- ---- ---- 497.80 -10.80 508.60 1775 ---- ---- ---- ---- 493.80 -10.80 504.60 1780 ---- ---- ---- ---- 489.80 -10.80 500.60 1785 ---- ---- ---- ---- 485.90 -10.70 496.60 1790 ---- ---- ---- ---- 482.00 -10.70 492.70 1795 ---- ---- ---- ---- 478.00 -10.70 488.70 1800 ---- ---- ---- ---- 474.10 -10.70 484.80 1805 ---- ---- ---- ---- 470.20 -10.70 480.90 1810 ---- ---- ---- ---- 466.30 -10.70 477.00 1815 ---- ---- ---- ---- 462.40 -10.70 473.10 1820 ---- ---- ---- ---- 458.60 -10.60 469.20 1825 ---- ---- ---- ---- 454.70 -10.70 465.40 1830 ---- ---- ---- ---- 450.90 -10.60 461.50 1835 ---- ---- ---- ---- 447.10 -10.60 457.70 1840 ---- ---- ---- ---- 443.30 -10.60 453.90 1845 ---- ---- ---- ---- 439.50 -10.60 450.10 1850 ---- ---- ---- ---- 435.70 -10.60 446.30 1855 ---- ---- ---- ---- 432.00 -10.50 442.50 1860 ---- ---- ---- ---- 428.30 -10.50 438.80 1865 ---- ---- ---- ---- 424.60 -10.50 435.10 1870 ---- ---- ---- ---- 420.90 -10.50 431.40 1875 ---- ---- ---- ---- 417.20 -10.50 427.70 1880 ---- ---- ---- ---- 413.60 -10.40 424.00 1885 ---- ---- ---- ---- 410.00 -10.40 420.40 1890 ---- ---- ---- ---- 406.40 -10.40 416.80 1895 ---- ---- ---- ---- 402.80 -10.40 413.20 1900 ---- ---- ---- ---- 399.30 -10.40 409.70 1905 ---- ---- ---- ---- 395.70 -10.40 406.10 1910 ---- ---- ---- ---- 392.30 -10.30 402.60 1915 ---- ---- ---- ---- 388.80 -10.30 399.10 1920 ---- ---- ---- ---- 385.40 -10.30 395.70 1925 ---- ---- ---- ---- 382.00 -10.30 392.30 1930 ---- ---- ---- ---- 378.60 -10.30 388.90 1935 ---- ---- ---- ---- 375.30 -10.20 385.50 1940 ---- ---- ---- ---- 371.90 -10.30 382.20 1945 ---- ---- ---- ---- 368.70 -10.20 378.90 1950 ---- ---- ---- ---- 365.40 -10.20 375.60 1955 ---- ---- ---- ---- 362.20 -10.20 372.40 1960 ---- ---- ---- ---- 359.00 -10.20 369.20 1965 ---- ---- ---- ---- 355.90 -10.10 366.00 1970 ---- ---- ---- ---- 352.80 -10.10 362.90 1975 ---- ---- ---- ---- 349.70 -10.10 359.80 1980 ---- ---- ---- ---- 346.60 -10.10 356.70 1985 ---- ---- ---- ---- 343.60 -10.10 353.70 1990 ---- ---- ---- ---- 340.60 -10.10 350.70 1995 ---- ---- ---- ---- 337.70 -10.00 347.70 2000 ---- ---- ---- ---- 334.80 -9.90 344.70 2005 ---- ---- ---- ---- 331.90 -9.90 341.80 2010 ---- ---- ---- ---- 329.00 -10.00 339.00 2015 ---- ---- ---- ---- 326.20 -9.90 336.10 2020 ---- ---- ---- ---- 323.40 -9.90 333.30 2025 ---- ---- ---- ---- 320.70 -9.80 330.50 2030 ---- ---- ---- ---- 318.00 -9.80 327.80 2035 ---- ---- ---- ---- 315.30 -9.80 325.10 2040 ---- ---- ---- ---- 312.70 -9.70 322.40 2045 ---- ---- ---- ---- 310.00 -9.80 319.80 2050 ---- ---- ---- ---- 307.50 -9.70 317.20 2055 ---- ---- ---- ---- 304.90 -9.70 314.60 2060 ---- ---- ---- ---- 302.40 -9.70 312.10 2065 ---- ---- ---- ---- 299.90 -9.70 309.60 2070 ---- ---- ---- ---- 297.50 -9.60 307.10 2075 ---- ---- ---- ---- 295.10 -9.60 304.70 2080 ---- ---- ---- ---- 292.70 -9.60 302.30 2085 ---- ---- ---- ---- 290.40 -9.50 299.90 2090 ---- ---- ---- ---- 288.10 -9.50 297.60 2095 ---- ---- ---- ---- 285.80 -9.50 295.30 2100 ---- ---- ---- ---- 283.60 -9.40 293.00 2105 ---- ---- ---- ---- 281.40 -9.40 290.80 2110 ---- ---- ---- ---- 279.20 -9.40 288.60 2115 ---- ---- ---- ---- 277.10 -9.30 286.40 2120 ---- ---- ---- ---- 275.00 -9.30 284.30 2125 ---- ---- ---- ---- 272.90 -9.30 282.20 2130 ---- ---- ---- ---- 270.80 -9.30 280.10 2135 ---- ---- ---- ---- 268.80 -9.30 278.10 2140 ---- ---- ---- ---- 266.90 -9.20 276.10 2145 ---- ---- ---- ---- 264.90 -9.20 274.10 2150 ---- ---- ---- ---- 263.00 -9.10 272.10 2155 ---- ---- ---- ---- 261.10 -9.10 270.20 2160 ---- ---- ---- ---- 259.20 -9.10 268.30 2165 ---- ---- ---- ---- 257.40 -9.10 266.50 2170 ---- ---- ---- ---- 255.60 -9.00 264.60 2175 ---- ---- ---- ---- 253.80 -9.00 262.80 2180 ---- ---- ---- ---- 252.10 -9.00 261.10 2185 ---- ---- ---- ---- 250.40 -8.90 259.30 2190 ---- ---- ---- ---- 248.70 -8.90 257.60 2195 ---- ---- ---- ---- 247.00 -8.90 255.90 2200 ---- ---- ---- ---- 245.40 -8.80 254.20 2205 ---- ---- ---- ---- 243.70 -8.90 252.60 2210 ---- ---- ---- ---- 242.10 -8.80 250.90 2215 ---- ---- ---- ---- 240.60 -8.70 249.30 2220 ---- ---- ---- ---- 239.00 -8.80 247.80 2225 ---- ---- ---- ---- 237.50 -8.70 246.20 2230 ---- ---- ---- ---- 236.00 -8.70 244.70 2235 ---- ---- ---- ---- 234.50 -8.60 243.10 2240 ---- ---- ---- ---- 233.00 -8.70 241.70 2245 ---- ---- ---- ---- 231.60 -8.60 240.20 2250 ---- ---- ---- ---- 230.20 -8.50 238.70 2255 ---- ---- ---- ---- 228.70 -8.60 237.30 2260 ---- ---- ---- ---- 227.40 -8.50 235.90 2265 ---- ---- ---- ---- 226.00 -8.50 234.50 2270 ---- ---- ---- ---- 224.60 -8.50 233.10 2275 ---- ---- ---- ---- 223.30 -8.40 231.70 2280 ---- ---- ---- ---- 222.00 -8.40 230.40 2285 ---- ---- ---- ---- 220.60 -8.40 229.00 2290 ---- ---- ---- ---- 219.40 -8.30 227.70 2295 ---- ---- ---- ---- 218.10 -8.30 226.40 2300 ---- ---- ---- ---- 216.80 -8.30 225.10 2305 ---- ---- ---- ---- 215.50 -8.30 223.80 2310 ---- ---- ---- ---- 214.30 -8.20 222.50 2315 ---- ---- ---- ---- 213.10 -8.20 221.30 2320 ---- ---- ---- ---- 211.80 -8.20 220.00 2325 ---- ---- ---- ---- 210.60 -8.20 218.80 2330 ---- ---- ---- ---- 209.40 -8.20 217.60 2335 ---- ---- ---- ---- 208.20 -8.10 216.30 2340 ---- ---- ---- ---- 207.10 -8.00 215.10 2345 ---- ---- ---- ---- 205.90 -8.00 213.90 2350 ---- ---- ---- ---- 204.70 -8.00 212.70 2355 ---- ---- ---- ---- 203.60 -8.00 211.60 2360 ---- ---- ---- ---- 202.40 -8.00 210.40 2365 ---- ---- ---- ---- 201.30 -7.90 209.20 2370 ---- ---- ---- ---- 200.20 -7.90 208.10 2375 ---- ---- ---- ---- 199.00 -7.90 206.90 2380 ---- ---- ---- ---- 197.90 -7.90 205.80 2385 ---- ---- ---- ---- 196.80 -7.90 204.70 2390 ---- ---- ---- ---- 195.70 -7.80 203.50 2395 ---- ---- ---- ---- 194.70 -7.70 202.40 2400 ---- ---- ---- ---- 193.60 -7.70 201.30 2405 ---- ---- ---- ---- 192.50 -7.70 200.20 2410 ---- ---- ---- ---- 191.50 -7.70 199.20 2415 ---- ---- ---- ---- 190.40 -7.70 198.10 2420 ---- ---- ---- ---- 189.40 -7.60 197.00 2425 ---- ---- ---- ---- 188.30 -7.70 196.00 2430 ---- ---- ---- ---- 187.30 -7.60 194.90 2435 ---- ---- ---- ---- 186.30 -7.60 193.90 2440 ---- ---- ---- ---- 185.30 -7.60 192.90 2445 ---- ---- ---- ---- 184.30 -7.50 191.80 2450 ---- ---- ---- ---- 183.30 -7.50 190.80 2455 ---- ---- ---- ---- 182.40 -7.40 189.80 2460 ---- ---- ---- ---- 181.40 -7.40 188.80 2470 ---- ---- ---- ---- 179.50 -7.40 186.90 2475 ---- ---- ---- ---- 178.60 -7.30 185.90 2480 ---- ---- ---- ---- 177.60 -7.40 185.00 2490 ---- ---- ---- ---- 175.80 -7.30 183.10 2500 ---- ---- ---- ---- 174.00 -7.30 181.30 2510 ---- ---- ---- ---- 172.20 -7.20 179.40 2520 ---- ---- ---- ---- 170.50 -7.20 177.70 2525 ---- ---- ---- ---- 169.70 -7.10 176.80 2530 ---- ---- ---- ---- 168.80 -7.10 175.90 2540 ---- ---- ---- ---- 167.20 -7.00 174.20 2550 ---- ---- ---- ---- 165.50 -7.10 172.60 2560 ---- ---- ---- ---- 163.90 -7.00 170.90 2575 ---- ---- ---- ---- 161.60 -6.90 168.50 2600 ---- ---- ---- ---- 157.90 -6.80 164.70 2625 ---- ---- ---- ---- 154.30 -6.70 161.00 2650 ---- ---- ---- ---- 150.90 -6.60 157.50 2675 ---- ---- ---- ---- 147.70 -6.50 154.20 2700 ---- ---- ---- ---- 144.60 -6.40 151.00 2725 ---- ---- ---- ---- 141.70 -6.30 148.00 2750 ---- ---- ---- ---- 138.90 -6.20 145.10 3500 ---- ---- ---- ---- 95.50 -4.50 100.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 907.30 -11.10 918.40 1350 ---- ---- ---- ---- 883.40 -10.90 894.30 1375 ---- ---- ---- ---- 859.70 -10.80 870.50 1400 ---- ---- ---- ---- 836.40 -10.70 847.10 1425 ---- ---- ---- ---- 813.40 -10.60 824.00 1450 ---- ---- ---- ---- 790.80 -10.40 801.20 1475 ---- ---- ---- ---- 768.40 -10.30 778.70 1500 ---- ---- ---- ---- 746.30 -10.20 756.50 1520 ---- ---- ---- ---- 728.90 -10.10 739.00 1525 ---- ---- ---- ---- 724.60 -10.10 734.70 1530 ---- ---- ---- ---- 720.30 -10.00 730.30 1540 ---- ---- ---- ---- 711.60 -10.10 721.70 1550 ---- ---- ---- ---- 703.10 -10.00 713.10 1560 ---- ---- ---- ---- 694.60 -9.90 704.50 1570 ---- ---- ---- ---- 686.10 -9.90 696.00 1575 ---- ---- ---- ---- 681.90 -9.80 691.70 1580 ---- ---- ---- ---- 677.70 -9.80 687.50 1590 ---- ---- ---- ---- 669.30 -9.80 679.10 1600 ---- ---- ---- ---- 661.00 -9.70 670.70 1610 ---- ---- ---- ---- 652.70 -9.60 662.30 1615 ---- ---- ---- ---- 648.50 -9.70 658.20 1620 ---- ---- ---- ---- 644.40 -9.60 654.00 1625 ---- ---- ---- ---- 640.30 -9.60 649.90 1630 ---- ---- ---- ---- 636.20 -9.60 645.80 1635 ---- ---- ---- ---- 632.10 -9.50 641.60 1640 ---- ---- ---- ---- 628.00 -9.50 637.50 1645 ---- ---- ---- ---- 623.90 -9.50 633.40 1650 ---- ---- ---- ---- 619.80 -9.50 629.30 1655 ---- ---- ---- ---- 615.80 -9.40 625.20 1660 ---- ---- ---- ---- 611.70 -9.50 621.20 1665 ---- ---- ---- ---- 607.70 -9.40 617.10 1670 ---- ---- ---- ---- 603.60 -9.40 613.00 1675 ---- ---- ---- ---- 599.60 -9.40 609.00 1680 ---- ---- ---- ---- 595.60 -9.30 604.90 1685 ---- ---- ---- ---- 591.60 -9.30 600.90 1690 ---- ---- ---- ---- 587.60 -9.30 596.90 1695 ---- ---- ---- ---- 583.60 -9.20 592.80 1700 ---- ---- ---- ---- 579.60 -9.20 588.80 1705 ---- ---- ---- ---- 575.60 -9.20 584.80 1710 ---- ---- ---- ---- 571.60 -9.20 580.80 1715 ---- ---- ---- ---- 567.70 -9.10 576.80 1720 ---- ---- ---- ---- 563.70 -9.10 572.80 1725 ---- ---- ---- ---- 559.70 -9.20 568.90 1730 ---- ---- ---- ---- 555.80 -9.10 564.90 1735 ---- ---- ---- ---- 551.80 -9.10 560.90 1740 ---- ---- ---- ---- 547.90 -9.10 557.00 1745 ---- ---- ---- ---- 544.00 -9.00 553.00 1750 ---- ---- ---- ---- 540.00 -9.00 549.00 1755 ---- ---- ---- ---- 536.10 -9.00 545.10 1760 ---- ---- ---- ---- 532.20 -9.00 541.20 1765 ---- ---- ---- ---- 528.30 -8.90 537.20 1770 ---- ---- ---- ---- 524.40 -8.90 533.30 1775 ---- ---- ---- ---- 520.50 -8.90 529.40 1780 ---- ---- ---- ---- 516.60 -8.90 525.50 1785 ---- ---- ---- ---- 512.80 -8.80 521.60 1790 ---- ---- ---- ---- 508.90 -8.80 517.70 1795 ---- ---- ---- ---- 505.00 -8.80 513.80 1800 ---- ---- ---- ---- 501.20 -8.70 509.90 1805 ---- ---- ---- ---- 497.30 -8.80 506.10 1810 ---- ---- ---- ---- 493.50 -8.70 502.20 1815 ---- ---- ---- ---- 489.70 -8.70 498.40 1820 ---- ---- ---- ---- 485.90 -8.60 494.50 1825 ---- ---- ---- ---- 482.10 -8.60 490.70 1830 ---- ---- ---- ---- 478.30 -8.60 486.90 1835 ---- ---- ---- ---- 474.60 -8.50 483.10 1840 ---- ---- ---- ---- 470.80 -8.60 479.40 1845 ---- ---- ---- ---- 467.10 -8.50 475.60 1850 ---- ---- ---- ---- 463.40 -8.50 471.90 1855 ---- ---- ---- ---- 459.70 -8.40 468.10 1860 ---- ---- ---- ---- 456.00 -8.40 464.40 1865 ---- ---- ---- ---- 452.40 -8.30 460.70 1870 ---- ---- ---- ---- 448.70 -8.40 457.10 1875 ---- ---- ---- ---- 445.10 -8.30 453.40 1880 ---- ---- ---- ---- 441.50 -8.30 449.80 1885 ---- ---- ---- ---- 437.90 -8.30 446.20 1890 ---- ---- ---- ---- 434.30 -8.30 442.60 1895 ---- ---- ---- ---- 430.80 -8.20 439.00 1900 ---- ---- ---- ---- 427.30 -8.20 435.50 1905 ---- ---- ---- ---- 423.80 -8.20 432.00 1910 ---- ---- ---- ---- 420.30 -8.20 428.50 1915 ---- ---- ---- ---- 416.90 -8.10 425.00 1920 ---- ---- ---- ---- 413.50 -8.10 421.60 1925 ---- ---- ---- ---- 410.10 -8.00 418.10 1930 ---- ---- ---- ---- 406.70 -8.10 414.80 1935 ---- ---- ---- ---- 403.40 -8.00 411.40 1940 ---- ---- ---- ---- 400.10 -8.00 408.10 1945 ---- ---- ---- ---- 396.90 -7.90 404.80 1950 ---- ---- ---- ---- 393.60 -7.90 401.50 1955 ---- ---- ---- ---- 390.40 -7.90 398.30 1960 ---- ---- ---- ---- 387.30 -7.80 395.10 1965 ---- ---- ---- ---- 384.10 -7.80 391.90 1970 ---- ---- ---- ---- 381.00 -7.80 388.80 1975 ---- ---- ---- ---- 377.90 -7.80 385.70 1980 ---- ---- ---- ---- 374.90 -7.70 382.60 1985 ---- ---- ---- ---- 371.90 -7.70 379.60 1990 ---- ---- ---- ---- 368.90 -7.60 376.50 1995 ---- ---- ---- ---- 366.00 -7.60 373.60 2000 ---- ---- ---- ---- 363.10 -7.50 370.60 2005 ---- ---- ---- ---- 360.20 -7.50 367.70 2010 ---- ---- ---- ---- 357.30 -7.50 364.80 2015 ---- ---- ---- ---- 354.50 -7.50 362.00 2020 ---- ---- ---- ---- 351.80 -7.40 359.20 2025 ---- ---- ---- ---- 349.00 -7.40 356.40 2030 ---- ---- ---- ---- 346.30 -7.40 353.70 2035 ---- ---- ---- ---- 343.60 -7.40 351.00 2040 ---- ---- ---- ---- 341.00 -7.30 348.30 2045 ---- ---- ---- ---- 338.40 -7.30 345.70 2050 ---- ---- ---- ---- 335.80 -7.20 343.00 2055 ---- ---- ---- ---- 333.30 -7.20 340.50 2060 ---- ---- ---- ---- 330.80 -7.10 337.90 2065 ---- ---- ---- ---- 328.30 -7.10 335.40 2070 ---- ---- ---- ---- 325.80 -7.10 332.90 2075 ---- ---- ---- ---- 323.40 -7.10 330.50 2080 ---- ---- ---- ---- 321.10 -7.00 328.10 2085 ---- ---- ---- ---- 318.70 -7.00 325.70 2090 ---- ---- ---- ---- 316.40 -7.00 323.40 2095 ---- ---- ---- ---- 314.10 -7.00 321.10 2100 ---- ---- ---- ---- 311.90 -6.90 318.80 2105 ---- ---- ---- ---- 309.70 -6.90 316.60 2110 ---- ---- ---- ---- 307.50 -6.80 314.30 2115 ---- ---- ---- ---- 305.40 -6.80 312.20 2120 ---- ---- ---- ---- 303.20 -6.80 310.00 2125 ---- ---- ---- ---- 301.20 -6.70 307.90 2130 ---- ---- ---- ---- 299.10 -6.70 305.80 2135 ---- ---- ---- ---- 297.10 -6.70 303.80 2140 ---- ---- ---- ---- 295.10 -6.60 301.70 2145 ---- ---- ---- ---- 293.10 -6.70 299.80 2150 ---- ---- ---- ---- 291.20 -6.60 297.80 2155 ---- ---- ---- ---- 289.30 -6.60 295.90 2160 ---- ---- ---- ---- 287.50 -6.50 294.00 2165 ---- ---- ---- ---- 285.60 -6.50 292.10 2170 ---- ---- ---- ---- 283.80 -6.50 290.30 2175 ---- ---- ---- ---- 282.00 -6.50 288.50 2180 ---- ---- ---- ---- 280.30 -6.40 286.70 2185 ---- ---- ---- ---- 278.60 -6.30 284.90 2190 ---- ---- ---- ---- 276.90 -6.30 283.20 2195 ---- ---- ---- ---- 275.20 -6.30 281.50 2200 ---- ---- ---- ---- 273.50 -6.30 279.80 2205 ---- ---- ---- ---- 271.90 -6.30 278.20 2210 ---- ---- ---- ---- 270.30 -6.30 276.60 2215 ---- ---- ---- ---- 268.80 -6.20 275.00 2220 ---- ---- ---- ---- 267.20 -6.20 273.40 2225 ---- ---- ---- ---- 265.70 -6.10 271.80 2230 ---- ---- ---- ---- 264.20 -6.10 270.30 2235 ---- ---- ---- ---- 262.70 -6.10 268.80 2240 ---- ---- ---- ---- 261.30 -6.00 267.30 2245 ---- ---- ---- ---- 259.90 -6.00 265.90 2250 ---- ---- ---- ---- 258.50 -5.90 264.40 2255 ---- ---- ---- ---- 257.10 -5.90 263.00 2260 ---- ---- ---- ---- 255.70 -5.90 261.60 2265 ---- ---- ---- ---- 254.40 -5.90 260.30 2270 ---- ---- ---- ---- 253.00 -5.90 258.90 2275 ---- ---- ---- ---- 251.70 -5.90 257.60 2280 ---- ---- ---- ---- 250.40 -5.90 256.30 2285 ---- ---- ---- ---- 249.20 -5.80 255.00 2290 ---- ---- ---- ---- 247.90 -5.80 253.70 2295 ---- ---- ---- ---- 246.70 -5.70 252.40 2300 ---- ---- ---- ---- 245.50 -5.70 251.20 2305 ---- ---- ---- ---- 244.30 -5.60 249.90 2310 ---- ---- ---- ---- 243.10 -5.60 248.70 2315 ---- ---- ---- ---- 241.90 -5.60 247.50 2320 ---- ---- ---- ---- 240.70 -5.70 246.40 2325 ---- ---- ---- ---- 239.60 -5.60 245.20 2330 ---- ---- ---- ---- 238.50 -5.50 244.00 2335 ---- ---- ---- ---- 237.30 -5.60 242.90 2340 ---- ---- ---- ---- 236.20 -5.60 241.80 2345 ---- ---- ---- ---- 235.20 -5.40 240.60 2350 ---- ---- ---- ---- 234.10 -5.40 239.50 2355 ---- ---- ---- ---- 233.00 -5.50 238.50 2360 ---- ---- ---- ---- 231.90 -5.50 237.40 2365 ---- ---- ---- ---- 230.90 -5.40 236.30 2370 ---- ---- ---- ---- 229.90 -5.30 235.20 2375 ---- ---- ---- ---- 228.80 -5.40 234.20 2380 ---- ---- ---- ---- 227.80 -5.40 233.20 2385 ---- ---- ---- ---- 226.80 -5.30 232.10 2390 ---- ---- ---- ---- 225.80 -5.30 231.10 2395 ---- ---- ---- ---- 224.90 -5.20 230.10 2400 ---- ---- ---- ---- 223.90 -5.20 229.10 2405 ---- ---- ---- ---- 222.90 -5.20 228.10 2410 ---- ---- ---- ---- 222.00 -5.20 227.20 2415 ---- ---- ---- ---- 221.00 -5.20 226.20 2420 ---- ---- ---- ---- 220.10 -5.20 225.30 2425 ---- ---- ---- ---- 219.20 -5.10 224.30 2430 ---- ---- ---- ---- 218.30 -5.10 223.40 2435 ---- ---- ---- ---- 217.40 -5.10 222.50 2440 ---- ---- ---- ---- 216.50 -5.10 221.60 2445 ---- ---- ---- ---- 215.60 -5.10 220.70 2450 ---- ---- ---- ---- 214.70 -5.10 219.80 2455 ---- ---- ---- ---- 213.90 -5.00 218.90 2460 ---- ---- ---- ---- 213.00 -5.00 218.00 2465 ---- ---- ---- ---- 212.20 -4.90 217.10 2470 ---- ---- ---- ---- 211.30 -5.00 216.30 2475 ---- ---- ---- ---- 210.50 -4.90 215.40 2480 ---- ---- ---- ---- 209.70 -4.90 214.60 2490 ---- ---- ---- ---- 208.10 -4.80 212.90 2500 ---- ---- ---- ---- 206.50 -4.80 211.30 2510 ---- ---- ---- ---- 204.90 -4.90 209.80 2520 ---- ---- ---- ---- 203.40 -4.80 208.20 2525 ---- ---- ---- ---- 202.70 -4.70 207.40 2530 ---- ---- ---- ---- 202.00 -4.70 206.70 2540 ---- ---- ---- ---- 200.50 -4.70 205.20 2550 ---- ---- ---- ---- 199.10 -4.70 203.80 2560 ---- ---- ---- ---- 197.70 -4.60 202.30 2570 ---- ---- ---- ---- 196.30 -4.60 200.90 2575 ---- ---- ---- ---- 195.70 -4.60 200.30 2600 ---- ---- ---- ---- 192.40 -4.50 196.90 2625 ---- ---- ---- ---- 189.40 -4.40 193.80 2650 ---- ---- ---- ---- 186.50 -4.30 190.80 2675 ---- ---- ---- ---- 183.70 -4.30 188.00 2700 ---- ---- ---- ---- 181.10 -4.20 185.30 2725 ---- ---- ---- ---- 178.60 -4.20 182.80 2750 ---- ---- ---- ---- 176.30 -4.00 180.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 913.50 -10.60 924.10 1375 ---- ---- ---- ---- 890.70 -10.40 901.10 1400 ---- ---- ---- ---- 868.00 -10.40 878.40 1425 ---- ---- ---- ---- 845.60 -10.20 855.80 1450 ---- ---- ---- ---- 823.40 -10.10 833.50 1475 ---- ---- ---- ---- 801.40 -10.00 811.40 1500 ---- ---- ---- ---- 779.60 -9.90 789.50 1525 ---- ---- ---- ---- 758.00 -9.90 767.90 1530 ---- ---- ---- ---- 753.70 -9.80 763.50 1540 ---- ---- ---- ---- 745.10 -9.80 754.90 1550 ---- ---- ---- ---- 736.60 -9.80 746.40 1560 ---- ---- ---- ---- 728.10 -9.70 737.80 1570 ---- ---- ---- ---- 719.70 -9.60 729.30 1575 ---- ---- ---- ---- 715.40 -9.70 725.10 1580 ---- ---- ---- ---- 711.20 -9.70 720.90 1590 ---- ---- ---- ---- 702.80 -9.60 712.40 1600 ---- ---- ---- ---- 694.50 -9.50 704.00 1610 ---- ---- ---- ---- 686.10 -9.50 695.60 1620 ---- ---- ---- ---- 677.80 -9.50 687.30 1625 ---- ---- ---- ---- 673.70 -9.40 683.10 1630 ---- ---- ---- ---- 669.60 -9.40 679.00 1635 ---- ---- ---- ---- 665.40 -9.40 674.80 1640 ---- ---- ---- ---- 661.30 -9.40 670.70 1645 ---- ---- ---- ---- 657.20 -9.40 666.60 1650 ---- ---- ---- ---- 653.10 -9.30 662.40 1655 ---- ---- ---- ---- 649.00 -9.30 658.30 1660 ---- ---- ---- ---- 644.90 -9.30 654.20 1665 ---- ---- ---- ---- 640.90 -9.20 650.10 1670 ---- ---- ---- ---- 636.80 -9.20 646.00 1675 ---- ---- ---- ---- 632.70 -9.20 641.90 1680 ---- ---- ---- ---- 628.70 -9.20 637.90 1685 ---- ---- ---- ---- 624.60 -9.20 633.80 1690 ---- ---- ---- ---- 620.60 -9.20 629.80 1695 ---- ---- ---- ---- 616.60 -9.10 625.70 1700 ---- ---- ---- ---- 612.50 -9.20 621.70 1705 ---- ---- ---- ---- 608.50 -9.10 617.60 1710 ---- ---- ---- ---- 604.50 -9.10 613.60 1715 ---- ---- ---- ---- 600.50 -9.10 609.60 1720 ---- ---- ---- ---- 596.50 -9.10 605.60 1725 ---- ---- ---- ---- 592.60 -9.00 601.60 1730 ---- ---- ---- ---- 588.60 -9.00 597.60 1735 ---- ---- ---- ---- 584.60 -9.00 593.60 1740 ---- ---- ---- ---- 580.70 -8.90 589.60 1745 ---- ---- ---- ---- 576.70 -8.90 585.60 1750 ---- ---- ---- ---- 572.80 -8.90 581.70 1755 ---- ---- ---- ---- 568.80 -8.90 577.70 1760 ---- ---- ---- ---- 564.90 -8.90 573.80 1765 ---- ---- ---- ---- 561.00 -8.80 569.80 1770 ---- ---- ---- ---- 557.10 -8.80 565.90 1775 ---- ---- ---- ---- 553.20 -8.80 562.00 1780 ---- ---- ---- ---- 549.30 -8.80 558.10 1785 ---- ---- ---- ---- 545.40 -8.80 554.20 1790 ---- ---- ---- ---- 541.60 -8.70 550.30 1795 ---- ---- ---- ---- 537.70 -8.70 546.40 1800 ---- ---- ---- ---- 533.80 -8.70 542.50 1805 ---- ---- ---- ---- 530.00 -8.60 538.60 1810 ---- ---- ---- ---- 526.20 -8.60 534.80 1815 ---- ---- ---- ---- 522.40 -8.50 530.90 1820 ---- ---- ---- ---- 518.60 -8.50 527.10 1825 ---- ---- ---- ---- 514.80 -8.50 523.30 1830 ---- ---- ---- ---- 511.00 -8.50 519.50 1835 ---- ---- ---- ---- 507.20 -8.50 515.70 1840 ---- ---- ---- ---- 503.50 -8.40 511.90 1845 ---- ---- ---- ---- 499.70 -8.50 508.20 1850 ---- ---- ---- ---- 496.00 -8.40 504.40 1855 ---- ---- ---- ---- 492.30 -8.40 500.70 1860 ---- ---- ---- ---- 488.60 -8.40 497.00 1865 ---- ---- ---- ---- 485.00 -8.30 493.30 1870 ---- ---- ---- ---- 481.30 -8.30 489.60 1875 ---- ---- ---- ---- 477.70 -8.20 485.90 1880 ---- ---- ---- ---- 474.00 -8.30 482.30 1885 ---- ---- ---- ---- 470.50 -8.20 478.70 1890 ---- ---- ---- ---- 466.90 -8.20 475.10 1895 ---- ---- ---- ---- 463.30 -8.20 471.50 1900 ---- ---- ---- ---- 459.80 -8.10 467.90 1905 ---- ---- ---- ---- 456.30 -8.10 464.40 1910 ---- ---- ---- ---- 452.80 -8.10 460.90 1915 ---- ---- ---- ---- 449.30 -8.10 457.40 1920 ---- ---- ---- ---- 445.90 -8.00 453.90 1925 ---- ---- ---- ---- 442.50 -8.00 450.50 1930 ---- ---- ---- ---- 439.10 -8.00 447.10 1935 ---- ---- ---- ---- 435.70 -8.00 443.70 1940 ---- ---- ---- ---- 432.40 -7.90 440.30 1945 ---- ---- ---- ---- 429.10 -7.90 437.00 1950 ---- ---- ---- ---- 425.80 -7.90 433.70 1955 ---- ---- ---- ---- 422.50 -7.90 430.40 1960 ---- ---- ---- ---- 419.30 -7.80 427.10 1965 ---- ---- ---- ---- 416.10 -7.80 423.90 1970 ---- ---- ---- ---- 413.00 -7.70 420.70 1975 ---- ---- ---- ---- 409.80 -7.80 417.60 1980 ---- ---- ---- ---- 406.80 -7.60 414.40 1985 ---- ---- ---- ---- 403.70 -7.70 411.40 1990 ---- ---- ---- ---- 400.70 -7.60 408.30 1995 ---- ---- ---- ---- 397.70 -7.60 405.30 2000 ---- ---- ---- ---- 394.70 -7.60 402.30 2005 ---- ---- ---- ---- 391.80 -7.50 399.30 2010 ---- ---- ---- ---- 388.90 -7.50 396.40 2015 ---- ---- ---- ---- 386.00 -7.50 393.50 2020 ---- ---- ---- ---- 383.20 -7.40 390.60 2025 ---- ---- ---- ---- 380.40 -7.40 387.80 2030 ---- ---- ---- ---- 377.60 -7.40 385.00 2035 ---- ---- ---- ---- 374.90 -7.30 382.20 2040 ---- ---- ---- ---- 372.20 -7.30 379.50 2045 ---- ---- ---- ---- 369.50 -7.30 376.80 2050 ---- ---- ---- ---- 366.90 -7.30 374.20 2055 ---- ---- ---- ---- 364.30 -7.20 371.50 2060 ---- ---- ---- ---- 361.70 -7.20 368.90 2065 ---- ---- ---- ---- 359.20 -7.20 366.40 2070 ---- ---- ---- ---- 356.70 -7.20 363.90 2075 ---- ---- ---- ---- 354.20 -7.20 361.40 2080 ---- ---- ---- ---- 351.80 -7.10 358.90 2085 ---- ---- ---- ---- 349.40 -7.10 356.50 2090 ---- ---- ---- ---- 347.10 -7.00 354.10 2095 ---- ---- ---- ---- 344.70 -7.00 351.70 2100 ---- ---- ---- ---- 342.40 -7.00 349.40 2105 ---- ---- ---- ---- 340.20 -6.90 347.10 2110 ---- ---- ---- ---- 337.90 -6.90 344.80 2115 ---- ---- ---- ---- 335.70 -6.90 342.60 2120 ---- ---- ---- ---- 333.60 -6.80 340.40 2125 ---- ---- ---- ---- 331.50 -6.80 338.30 2130 ---- ---- ---- ---- 329.40 -6.70 336.10 2135 ---- ---- ---- ---- 327.30 -6.70 334.00 2140 ---- ---- ---- ---- 325.30 -6.70 332.00 2145 ---- ---- ---- ---- 323.30 -6.70 330.00 2150 ---- ---- ---- ---- 321.30 -6.70 328.00 2155 ---- ---- ---- ---- 319.40 -6.60 326.00 2160 ---- ---- ---- ---- 317.50 -6.60 324.10 2165 ---- ---- ---- ---- 315.60 -6.60 322.20 2170 ---- ---- ---- ---- 313.70 -6.60 320.30 2175 ---- ---- ---- ---- 311.90 -6.60 318.50 2180 ---- ---- ---- ---- 310.20 -6.40 316.60 2185 ---- ---- ---- ---- 308.40 -6.50 314.90 2190 ---- ---- ---- ---- 306.70 -6.40 313.10 2195 ---- ---- ---- ---- 305.00 -6.40 311.40 2200 ---- ---- ---- ---- 303.30 -6.40 309.70 2205 ---- ---- ---- ---- 301.70 -6.30 308.00 2210 ---- ---- ---- ---- 300.10 -6.30 306.40 2215 ---- ---- ---- ---- 298.50 -6.30 304.80 2220 ---- ---- ---- ---- 296.90 -6.30 303.20 2225 ---- ---- ---- ---- 295.40 -6.20 301.60 2230 ---- ---- ---- ---- 293.90 -6.20 300.10 2235 ---- ---- ---- ---- 292.40 -6.20 298.60 2240 ---- ---- ---- ---- 290.90 -6.20 297.10 2245 ---- ---- ---- ---- 289.50 -6.10 295.60 2250 ---- ---- ---- ---- 288.10 -6.10 294.20 2255 ---- ---- ---- ---- 286.70 -6.10 292.80 2260 ---- ---- ---- ---- 285.30 -6.10 291.40 2265 ---- ---- ---- ---- 283.90 -6.10 290.00 2270 ---- ---- ---- ---- 282.60 -6.00 288.60 2275 ---- ---- ---- ---- 281.30 -6.00 287.30 2280 ---- ---- ---- ---- 280.00 -5.90 285.90 2285 ---- ---- ---- ---- 278.70 -5.90 284.60 2290 ---- ---- ---- ---- 277.50 -5.90 283.40 2295 ---- ---- ---- ---- 276.20 -5.90 282.10 2300 ---- ---- ---- ---- 275.00 -5.80 280.80 2305 ---- ---- ---- ---- 273.80 -5.80 279.60 2310 ---- ---- ---- ---- 272.60 -5.80 278.40 2315 ---- ---- ---- ---- 271.40 -5.80 277.20 2320 ---- ---- ---- ---- 270.20 -5.80 276.00 2325 ---- ---- ---- ---- 269.00 -5.80 274.80 2330 ---- ---- ---- ---- 267.90 -5.70 273.60 2335 ---- ---- ---- ---- 266.80 -5.70 272.50 2340 ---- ---- ---- ---- 265.60 -5.70 271.30 2345 ---- ---- ---- ---- 264.50 -5.70 270.20 2350 ---- ---- ---- ---- 263.40 -5.70 269.10 2355 ---- ---- ---- ---- 262.30 -5.70 268.00 2360 ---- ---- ---- ---- 261.30 -5.50 266.80 2365 ---- ---- ---- ---- 260.20 -5.60 265.80 2370 ---- ---- ---- ---- 259.10 -5.60 264.70 2375 ---- ---- ---- ---- 258.10 -5.50 263.60 2380 ---- ---- ---- ---- 257.00 -5.50 262.50 2385 ---- ---- ---- ---- 256.00 -5.40 261.40 2390 ---- ---- ---- ---- 254.90 -5.50 260.40 2395 ---- ---- ---- ---- 253.90 -5.40 259.30 2400 ---- ---- ---- ---- 252.90 -5.40 258.30 2405 ---- ---- ---- ---- 251.90 -5.40 257.30 2410 ---- ---- ---- ---- 250.90 -5.30 256.20 2415 ---- ---- ---- ---- 249.90 -5.30 255.20 2420 ---- ---- ---- ---- 248.90 -5.30 254.20 2425 ---- ---- ---- ---- 247.90 -5.30 253.20 2430 ---- ---- ---- ---- 246.90 -5.30 252.20 2435 ---- ---- ---- ---- 245.90 -5.30 251.20 2440 ---- ---- ---- ---- 245.00 -5.20 250.20 2445 ---- ---- ---- ---- 244.00 -5.20 249.20 2450 ---- ---- ---- ---- 243.10 -5.20 248.30 2455 ---- ---- ---- ---- 242.10 -5.20 247.30 2460 ---- ---- ---- ---- 241.20 -5.10 246.30 2465 ---- ---- ---- ---- 240.20 -5.20 245.40 2470 ---- ---- ---- ---- 239.30 -5.20 244.50 2475 ---- ---- ---- ---- 238.40 -5.10 243.50 2480 ---- ---- ---- ---- 237.50 -5.10 242.60 2485 ---- ---- ---- ---- 236.60 -5.10 241.70 2490 ---- ---- ---- ---- 235.70 -5.10 240.80 2495 ---- ---- ---- ---- 234.80 -5.10 239.90 2500 ---- ---- ---- ---- 234.00 -5.00 239.00 2510 ---- ---- ---- ---- 232.20 -5.00 237.20 2520 ---- ---- ---- ---- 230.50 -5.00 235.50 2525 ---- ---- ---- ---- 229.70 -4.90 234.60 2530 ---- ---- ---- ---- 228.90 -4.90 233.80 2540 ---- ---- ---- ---- 227.20 -4.90 232.10 2550 ---- ---- ---- ---- 225.60 -4.90 230.50 2560 ---- ---- ---- ---- 224.10 -4.80 228.90 2570 ---- ---- ---- ---- 222.50 -4.80 227.30 2575 ---- ---- ---- ---- 221.80 -4.70 226.50 2580 ---- ---- ---- ---- 221.00 -4.80 225.80 2590 ---- ---- ---- ---- 219.50 -4.70 224.20 2600 ---- ---- ---- ---- 218.10 -4.70 222.80 2625 ---- ---- ---- ---- 214.50 -4.70 219.20 2650 ---- ---- ---- ---- 211.20 -4.50 215.70 2675 ---- ---- ---- ---- 208.00 -4.40 212.40 2700 ---- ---- ---- ---- 204.90 -4.40 209.30 2725 ---- ---- ---- ---- 202.00 -4.30 206.30 2750 ---- ---- ---- ---- 199.20 -4.30 203.50 2775 ---- ---- ---- ---- 196.60 -4.20 200.80 2800 ---- ---- ---- ---- 194.10 -4.10 198.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 926.90 -10.50 937.40 1375 ---- ---- ---- ---- 904.20 -10.40 914.60 1400 ---- ---- ---- ---- 881.80 -10.30 892.10 1425 ---- ---- ---- ---- 859.60 -10.30 869.90 1450 ---- ---- ---- ---- 837.80 -10.20 848.00 1475 ---- ---- ---- ---- 816.30 -10.00 826.30 1500 ---- ---- ---- ---- 795.00 -9.90 804.90 1525 ---- ---- ---- ---- 774.00 -9.80 783.80 1550 ---- ---- ---- ---- 753.30 -9.70 763.00 1560 ---- ---- ---- ---- 745.10 -9.60 754.70 1570 ---- ---- ---- ---- 736.90 -9.60 746.50 1575 ---- ---- ---- ---- 732.90 -9.50 742.40 1580 ---- ---- ---- ---- 728.80 -9.50 738.30 1590 ---- ---- ---- ---- 720.70 -9.50 730.20 1600 ---- ---- ---- ---- 712.60 -9.50 722.10 1610 ---- ---- ---- ---- 704.60 -9.40 714.00 1620 ---- ---- ---- ---- 696.60 -9.40 706.00 1625 ---- ---- ---- ---- 692.70 -9.30 702.00 1630 ---- ---- ---- ---- 688.70 -9.30 698.00 1640 ---- ---- ---- ---- 680.80 -9.30 690.10 1650 ---- ---- ---- ---- 672.90 -9.30 682.20 1655 ---- ---- ---- ---- 669.00 -9.20 678.20 1660 ---- ---- ---- ---- 665.10 -9.20 674.30 1665 ---- ---- ---- ---- 661.20 -9.10 670.30 1670 ---- ---- ---- ---- 657.30 -9.10 666.40 1675 ---- ---- ---- ---- 653.40 -9.10 662.50 1680 ---- ---- ---- ---- 649.50 -9.10 658.60 1685 ---- ---- ---- ---- 645.60 -9.10 654.70 1690 ---- ---- ---- ---- 641.70 -9.10 650.80 1695 ---- ---- ---- ---- 637.90 -9.00 646.90 1700 ---- ---- ---- ---- 634.00 -9.00 643.00 1705 ---- ---- ---- ---- 630.20 -8.90 639.10 1710 ---- ---- ---- ---- 626.30 -9.00 635.30 1715 ---- ---- ---- ---- 622.50 -8.90 631.40 1720 ---- ---- ---- ---- 618.60 -9.00 627.60 1725 ---- ---- ---- ---- 614.80 -8.90 623.70 1730 ---- ---- ---- ---- 611.00 -8.90 619.90 1735 ---- ---- ---- ---- 607.20 -8.80 616.00 1740 ---- ---- ---- ---- 603.40 -8.80 612.20 1745 ---- ---- ---- ---- 599.50 -8.80 608.30 1750 ---- ---- ---- ---- 595.70 -8.80 604.50 1755 ---- ---- ---- ---- 591.90 -8.80 600.70 1760 ---- ---- ---- ---- 588.10 -8.80 596.90 1765 ---- ---- ---- ---- 584.30 -8.80 593.10 1770 ---- ---- ---- ---- 580.60 -8.60 589.20 1775 ---- ---- ---- ---- 576.80 -8.60 585.40 1780 ---- ---- ---- ---- 573.00 -8.60 581.60 1785 ---- ---- ---- ---- 569.20 -8.60 577.80 1790 ---- ---- ---- ---- 565.40 -8.60 574.00 1795 ---- ---- ---- ---- 561.70 -8.50 570.20 1800 ---- ---- ---- ---- 557.90 -8.50 566.40 1805 ---- ---- ---- ---- 554.10 -8.60 562.70 1810 ---- ---- ---- ---- 550.40 -8.50 558.90 1815 ---- ---- ---- ---- 546.60 -8.50 555.10 1820 ---- ---- ---- ---- 542.90 -8.40 551.30 1825 ---- ---- ---- ---- 539.10 -8.50 547.60 1830 ---- ---- ---- ---- 535.40 -8.40 543.80 1835 ---- ---- ---- ---- 531.70 -8.40 540.10 1840 ---- ---- ---- ---- 528.00 -8.30 536.30 1845 ---- ---- ---- ---- 524.30 -8.30 532.60 1850 ---- ---- ---- ---- 520.60 -8.30 528.90 1855 ---- ---- ---- ---- 516.90 -8.30 525.20 1860 ---- ---- ---- ---- 513.20 -8.30 521.50 1865 ---- ---- ---- ---- 509.50 -8.30 517.80 1870 ---- ---- ---- ---- 505.90 -8.20 514.10 1875 ---- ---- ---- ---- 502.30 -8.10 510.40 1880 ---- ---- ---- ---- 498.60 -8.20 506.80 1885 ---- ---- ---- ---- 495.00 -8.20 503.20 1890 ---- ---- ---- ---- 491.40 -8.20 499.60 1895 ---- ---- ---- ---- 487.90 -8.10 496.00 1900 ---- ---- ---- ---- 484.30 -8.10 492.40 1905 ---- ---- ---- ---- 480.80 -8.00 488.80 1910 ---- ---- ---- ---- 477.30 -8.00 485.30 1915 ---- ---- ---- ---- 473.80 -8.00 481.80 1920 ---- ---- ---- ---- 470.30 -8.00 478.30 1925 ---- ---- ---- ---- 466.80 -8.00 474.80 1930 ---- ---- ---- ---- 463.40 -7.90 471.30 1935 ---- ---- ---- ---- 460.00 -7.90 467.90 1940 ---- ---- ---- ---- 456.60 -7.90 464.50 1945 ---- ---- ---- ---- 453.30 -7.80 461.10 1950 ---- ---- ---- ---- 449.90 -7.80 457.70 1955 ---- ---- ---- ---- 446.60 -7.80 454.40 1960 ---- ---- ---- ---- 443.30 -7.80 451.10 1965 ---- ---- ---- ---- 440.10 -7.70 447.80 1970 ---- ---- ---- ---- 436.90 -7.70 444.60 1975 ---- ---- ---- ---- 433.70 -7.70 441.40 1980 ---- ---- ---- ---- 430.50 -7.70 438.20 1985 ---- ---- ---- ---- 427.40 -7.60 435.00 1990 ---- ---- ---- ---- 424.30 -7.60 431.90 1995 ---- ---- ---- ---- 421.30 -7.60 428.90 2000 ---- ---- ---- ---- 418.30 -7.50 425.80 2005 ---- ---- ---- ---- 415.30 -7.50 422.80 2010 ---- ---- ---- ---- 412.30 -7.50 419.80 2015 ---- ---- ---- ---- 409.40 -7.50 416.90 2020 ---- ---- ---- ---- 406.60 -7.40 414.00 2025 ---- ---- ---- ---- 403.70 -7.40 411.10 2030 ---- ---- ---- ---- 400.90 -7.40 408.30 2035 ---- ---- ---- ---- 398.10 -7.40 405.50 2040 ---- ---- ---- ---- 395.40 -7.30 402.70 2045 ---- ---- ---- ---- 392.70 -7.30 400.00 2050 ---- ---- ---- ---- 390.00 -7.30 397.30 2055 ---- ---- ---- ---- 387.40 -7.20 394.60 2060 ---- ---- ---- ---- 384.80 -7.20 392.00 2065 ---- ---- ---- ---- 382.20 -7.20 389.40 2070 ---- ---- ---- ---- 379.70 -7.10 386.80 2075 ---- ---- ---- ---- 377.20 -7.10 384.30 2080 ---- ---- ---- ---- 374.70 -7.10 381.80 2085 ---- ---- ---- ---- 372.30 -7.00 379.30 2090 ---- ---- ---- ---- 369.90 -7.00 376.90 2095 ---- ---- ---- ---- 367.50 -7.00 374.50 2100 ---- ---- ---- ---- 365.20 -6.90 372.10 2105 ---- ---- ---- ---- 362.90 -6.90 369.80 2110 ---- ---- ---- ---- 360.60 -6.90 367.50 2115 ---- ---- ---- ---- 358.40 -6.90 365.30 2120 ---- ---- ---- ---- 356.20 -6.80 363.00 2125 ---- ---- ---- ---- 354.00 -6.80 360.80 2130 ---- ---- ---- ---- 351.90 -6.80 358.70 2135 ---- ---- ---- ---- 349.80 -6.80 356.60 2140 ---- ---- ---- ---- 347.70 -6.80 354.50 2145 ---- ---- ---- ---- 345.70 -6.70 352.40 2150 ---- ---- ---- ---- 343.70 -6.70 350.40 2155 ---- ---- ---- ---- 341.70 -6.70 348.40 2160 ---- ---- ---- ---- 339.80 -6.60 346.40 2165 ---- ---- ---- ---- 337.90 -6.60 344.50 2170 ---- ---- ---- ---- 336.00 -6.50 342.50 2175 ---- ---- ---- ---- 334.10 -6.60 340.70 2180 ---- ---- ---- ---- 332.30 -6.50 338.80 2185 ---- ---- ---- ---- 330.50 -6.50 337.00 2190 ---- ---- ---- ---- 328.80 -6.40 335.20 2195 ---- ---- ---- ---- 327.00 -6.50 333.50 2200 ---- ---- ---- ---- 325.30 -6.40 331.70 2205 ---- ---- ---- ---- 323.60 -6.40 330.00 2210 ---- ---- ---- ---- 322.00 -6.40 328.40 2215 ---- ---- ---- ---- 320.40 -6.30 326.70 2220 ---- ---- ---- ---- 318.80 -6.30 325.10 2225 ---- ---- ---- ---- 317.20 -6.30 323.50 2230 ---- ---- ---- ---- 315.70 -6.20 321.90 2235 ---- ---- ---- ---- 314.20 -6.20 320.40 2240 ---- ---- ---- ---- 312.70 -6.20 318.90 2245 ---- ---- ---- ---- 311.20 -6.20 317.40 2250 ---- ---- ---- ---- 309.70 -6.20 315.90 2255 ---- ---- ---- ---- 308.30 -6.20 314.50 2260 ---- ---- ---- ---- 306.90 -6.10 313.00 2265 ---- ---- ---- ---- 305.60 -6.00 311.60 2270 ---- ---- ---- ---- 304.20 -6.10 310.30 2275 ---- ---- ---- ---- 302.90 -6.00 308.90 2280 ---- ---- ---- ---- 301.60 -6.00 307.60 2285 ---- ---- ---- ---- 300.30 -6.00 306.30 2290 ---- ---- ---- ---- 299.00 -6.00 305.00 2295 ---- ---- ---- ---- 297.80 -5.90 303.70 2300 ---- ---- ---- ---- 296.50 -6.00 302.50 2305 ---- ---- ---- ---- 295.30 -5.90 301.20 2310 ---- ---- ---- ---- 294.10 -5.90 300.00 2315 ---- ---- ---- ---- 292.90 -5.90 298.80 2320 ---- ---- ---- ---- 291.80 -5.80 297.60 2325 ---- ---- ---- ---- 290.60 -5.90 296.50 2330 ---- ---- ---- ---- 289.50 -5.80 295.30 2335 ---- ---- ---- ---- 288.40 -5.80 294.20 2340 ---- ---- ---- ---- 287.30 -5.80 293.10 2345 ---- ---- ---- ---- 286.20 -5.80 292.00 2350 ---- ---- ---- ---- 285.20 -5.70 290.90 2355 ---- ---- ---- ---- 284.10 -5.70 289.80 2360 ---- ---- ---- ---- 283.10 -5.60 288.70 2365 ---- ---- ---- ---- 282.10 -5.60 287.70 2370 ---- ---- ---- ---- 281.00 -5.70 286.70 2375 ---- ---- ---- ---- 280.00 -5.60 285.60 2380 ---- ---- ---- ---- 279.10 -5.50 284.60 2385 ---- ---- ---- ---- 278.10 -5.50 283.60 2390 ---- ---- ---- ---- 277.10 -5.50 282.60 2395 ---- ---- ---- ---- 276.10 -5.60 281.70 2400 ---- ---- ---- ---- 275.20 -5.50 280.70 2405 ---- ---- ---- ---- 274.30 -5.40 279.70 2410 ---- ---- ---- ---- 273.30 -5.50 278.80 2415 ---- ---- ---- ---- 272.40 -5.50 277.90 2420 ---- ---- ---- ---- 271.50 -5.40 276.90 2425 ---- ---- ---- ---- 270.60 -5.40 276.00 2430 ---- ---- ---- ---- 269.70 -5.40 275.10 2435 ---- ---- ---- ---- 268.80 -5.40 274.20 2440 ---- ---- ---- ---- 268.00 -5.30 273.30 2445 ---- ---- ---- ---- 267.10 -5.30 272.40 2450 ---- ---- ---- ---- 266.20 -5.40 271.60 2455 ---- ---- ---- ---- 265.40 -5.30 270.70 2460 ---- ---- ---- ---- 264.60 -5.20 269.80 2465 ---- ---- ---- ---- 263.70 -5.30 269.00 2470 ---- ---- ---- ---- 262.90 -5.30 268.20 2475 ---- ---- ---- ---- 262.10 -5.20 267.30 2480 ---- ---- ---- ---- 261.30 -5.20 266.50 2485 ---- ---- ---- ---- 260.50 -5.20 265.70 2490 ---- ---- ---- ---- 259.70 -5.20 264.90 2495 ---- ---- ---- ---- 258.90 -5.20 264.10 2500 ---- ---- ---- ---- 258.20 -5.10 263.30 2505 ---- ---- ---- ---- 257.40 -5.10 262.50 2510 ---- ---- ---- ---- 256.70 -5.10 261.80 2515 ---- ---- ---- ---- 255.90 -5.10 261.00 2520 ---- ---- ---- ---- 255.20 -5.10 260.30 2525 ---- ---- ---- ---- 254.50 -5.00 259.50 2530 ---- ---- ---- ---- 253.70 -5.10 258.80 2540 ---- ---- ---- ---- 252.30 -5.00 257.30 2550 ---- ---- ---- ---- 250.90 -5.00 255.90 2560 ---- ---- ---- ---- 249.60 -4.90 254.50 2570 ---- ---- ---- ---- 248.20 -5.00 253.20 2575 ---- ---- ---- ---- 247.60 -4.90 252.50 2580 ---- ---- ---- ---- 246.90 -4.90 251.80 2590 ---- ---- ---- ---- 245.70 -4.80 250.50 2600 ---- ---- ---- ---- 244.40 -4.90 249.30 2610 ---- ---- ---- ---- 243.20 -4.80 248.00 2625 ---- ---- ---- ---- 241.40 -4.80 246.20 2650 ---- ---- ---- ---- 238.60 -4.70 243.30 2675 ---- ---- ---- ---- 235.90 -4.60 240.50 2700 ---- ---- ---- ---- 233.30 -4.60 237.90 2725 ---- ---- ---- ---- 230.90 -4.50 235.40 2750 ---- ---- ---- ---- 228.60 -4.50 233.10 2775 ---- ---- ---- ---- 226.50 -4.40 230.90 2800 ---- ---- ---- ---- 224.40 -4.40 228.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 929.20 -10.40 939.60 1400 ---- ---- ---- ---- 907.10 -10.30 917.40 1425 ---- ---- ---- ---- 885.30 -10.20 895.50 1450 ---- ---- ---- ---- 863.80 -10.00 873.80 1475 ---- ---- ---- ---- 842.60 -9.90 852.50 1500 ---- ---- ---- ---- 821.60 -9.80 831.40 1525 ---- ---- ---- ---- 800.90 -9.60 810.50 1550 ---- ---- ---- ---- 780.40 -9.60 790.00 1570 ---- ---- ---- ---- 764.20 -9.50 773.70 1575 ---- ---- ---- ---- 760.20 -9.40 769.60 1580 ---- ---- ---- ---- 756.20 -9.40 765.60 1590 ---- ---- ---- ---- 748.20 -9.40 757.60 1600 ---- ---- ---- ---- 740.20 -9.40 749.60 1610 ---- ---- ---- ---- 732.30 -9.30 741.60 1620 ---- ---- ---- ---- 724.40 -9.30 733.70 1625 ---- ---- ---- ---- 720.50 -9.20 729.70 1630 ---- ---- ---- ---- 716.50 -9.30 725.80 1640 ---- ---- ---- ---- 708.70 -9.20 717.90 1650 ---- ---- ---- ---- 700.90 -9.20 710.10 1660 ---- ---- ---- ---- 693.20 -9.10 702.30 1670 ---- ---- ---- ---- 685.50 -9.00 694.50 1675 ---- ---- ---- ---- 681.60 -9.10 690.70 1680 ---- ---- ---- ---- 677.80 -9.00 686.80 1685 ---- ---- ---- ---- 674.00 -8.90 682.90 1690 ---- ---- ---- ---- 670.10 -9.00 679.10 1695 ---- ---- ---- ---- 666.30 -9.00 675.30 1700 ---- ---- ---- ---- 662.50 -8.90 671.40 1705 ---- ---- ---- ---- 658.70 -8.90 667.60 1710 ---- ---- ---- ---- 654.90 -8.90 663.80 1715 ---- ---- ---- ---- 651.10 -8.80 659.90 1720 ---- ---- ---- ---- 647.30 -8.80 656.10 1725 ---- ---- ---- ---- 643.50 -8.80 652.30 1730 ---- ---- ---- ---- 639.70 -8.80 648.50 1735 ---- ---- ---- ---- 636.00 -8.70 644.70 1740 ---- ---- ---- ---- 632.20 -8.70 640.90 1745 ---- ---- ---- ---- 628.40 -8.80 637.20 1750 ---- ---- ---- ---- 624.70 -8.70 633.40 1755 ---- ---- ---- ---- 620.90 -8.70 629.60 1760 ---- ---- ---- ---- 617.20 -8.60 625.80 1765 ---- ---- ---- ---- 613.40 -8.70 622.10 1770 ---- ---- ---- ---- 609.70 -8.60 618.30 1775 ---- ---- ---- ---- 605.90 -8.60 614.50 1780 ---- ---- ---- ---- 602.20 -8.60 610.80 1785 ---- ---- ---- ---- 598.50 -8.50 607.00 1790 ---- ---- ---- ---- 594.70 -8.60 603.30 1795 ---- ---- ---- ---- 591.00 -8.50 599.50 1800 ---- ---- ---- ---- 587.30 -8.50 595.80 1805 ---- ---- ---- ---- 583.60 -8.40 592.00 1810 ---- ---- ---- ---- 579.80 -8.50 588.30 1815 ---- ---- ---- ---- 576.10 -8.40 584.50 1820 ---- ---- ---- ---- 572.40 -8.40 580.80 1825 ---- ---- ---- ---- 568.70 -8.40 577.10 1830 ---- ---- ---- ---- 565.00 -8.30 573.30 1835 ---- ---- ---- ---- 561.30 -8.30 569.60 1840 ---- ---- ---- ---- 557.60 -8.30 565.90 1845 ---- ---- ---- ---- 553.90 -8.30 562.20 1850 ---- ---- ---- ---- 550.20 -8.30 558.50 1855 ---- ---- ---- ---- 546.50 -8.30 554.80 1860 ---- ---- ---- ---- 542.90 -8.20 551.10 1865 ---- ---- ---- ---- 539.20 -8.20 547.40 1870 ---- ---- ---- ---- 535.50 -8.20 543.70 1875 ---- ---- ---- ---- 531.90 -8.10 540.00 1880 ---- ---- ---- ---- 528.30 -8.10 536.40 1885 ---- ---- ---- ---- 524.60 -8.20 532.80 1890 ---- ---- ---- ---- 521.00 -8.10 529.10 1895 ---- ---- ---- ---- 517.50 -8.00 525.50 1900 ---- ---- ---- ---- 513.90 -8.00 521.90 1905 ---- ---- ---- ---- 510.30 -8.00 518.30 1910 ---- ---- ---- ---- 506.80 -7.90 514.70 1915 ---- ---- ---- ---- 503.20 -8.00 511.20 1920 ---- ---- ---- ---- 499.70 -8.00 507.70 1925 ---- ---- ---- ---- 496.20 -7.90 504.10 1930 ---- ---- ---- ---- 492.70 -7.90 500.60 1935 ---- ---- ---- ---- 489.30 -7.90 497.20 1940 ---- ---- ---- ---- 485.90 -7.80 493.70 1945 ---- ---- ---- ---- 482.40 -7.90 490.30 1950 ---- ---- ---- ---- 479.00 -7.80 486.80 1955 ---- ---- ---- ---- 475.70 -7.70 483.40 1960 ---- ---- ---- ---- 472.30 -7.80 480.10 1965 ---- ---- ---- ---- 469.00 -7.70 476.70 1970 ---- ---- ---- ---- 465.70 -7.70 473.40 1975 ---- ---- ---- ---- 462.50 -7.60 470.10 1980 ---- ---- ---- ---- 459.20 -7.70 466.90 1985 ---- ---- ---- ---- 456.00 -7.60 463.60 1990 ---- ---- ---- ---- 452.80 -7.60 460.40 1995 ---- ---- ---- ---- 449.70 -7.60 457.30 2000 ---- ---- ---- ---- 446.60 -7.50 454.10 2005 ---- ---- ---- ---- 443.50 -7.50 451.00 2010 ---- ---- ---- ---- 440.50 -7.50 448.00 2015 ---- ---- ---- ---- 437.50 -7.40 444.90 2020 ---- ---- ---- ---- 434.50 -7.40 441.90 2025 ---- ---- ---- ---- 431.50 -7.50 439.00 2030 ---- ---- ---- ---- 428.60 -7.40 436.00 2035 ---- ---- ---- ---- 425.80 -7.30 433.10 2040 ---- ---- ---- ---- 422.90 -7.40 430.30 2045 ---- ---- ---- ---- 420.10 -7.30 427.40 2050 ---- ---- ---- ---- 417.40 -7.20 424.60 2055 ---- ---- ---- ---- 414.60 -7.30 421.90 2060 ---- ---- ---- ---- 411.90 -7.30 419.20 2065 ---- ---- ---- ---- 409.30 -7.20 416.50 2070 ---- ---- ---- ---- 406.70 -7.10 413.80 2075 ---- ---- ---- ---- 404.10 -7.10 411.20 2080 ---- ---- ---- ---- 401.50 -7.10 408.60 2085 ---- ---- ---- ---- 399.00 -7.10 406.10 2090 ---- ---- ---- ---- 396.50 -7.10 403.60 2095 ---- ---- ---- ---- 394.10 -7.00 401.10 2100 ---- ---- ---- ---- 391.60 -7.00 398.60 2105 ---- ---- ---- ---- 389.30 -6.90 396.20 2110 ---- ---- ---- ---- 386.90 -7.00 393.90 2115 ---- ---- ---- ---- 384.60 -6.90 391.50 2120 ---- ---- ---- ---- 382.30 -6.90 389.20 2125 ---- ---- ---- ---- 380.10 -6.80 386.90 2130 ---- ---- ---- ---- 377.90 -6.80 384.70 2135 ---- ---- ---- ---- 375.70 -6.80 382.50 2140 ---- ---- ---- ---- 373.50 -6.80 380.30 2145 ---- ---- ---- ---- 371.40 -6.80 378.20 2150 ---- ---- ---- ---- 369.40 -6.70 376.10 2155 ---- ---- ---- ---- 367.30 -6.70 374.00 2160 ---- ---- ---- ---- 365.30 -6.70 372.00 2165 ---- ---- ---- ---- 363.30 -6.70 370.00 2170 ---- ---- ---- ---- 361.40 -6.60 368.00 2175 ---- ---- ---- ---- 359.50 -6.60 366.10 2180 ---- ---- ---- ---- 357.60 -6.60 364.20 2185 ---- ---- ---- ---- 355.80 -6.50 362.30 2190 ---- ---- ---- ---- 354.00 -6.50 360.50 2195 ---- ---- ---- ---- 352.20 -6.50 358.70 2200 ---- ---- ---- ---- 350.40 -6.50 356.90 2205 ---- ---- ---- ---- 348.70 -6.50 355.20 2210 ---- ---- ---- ---- 347.00 -6.40 353.40 2215 ---- ---- ---- ---- 345.40 -6.40 351.80 2220 ---- ---- ---- ---- 343.70 -6.40 350.10 2225 ---- ---- ---- ---- 342.10 -6.40 348.50 2230 ---- ---- ---- ---- 340.60 -6.30 346.90 2235 ---- ---- ---- ---- 339.00 -6.30 345.30 2240 ---- ---- ---- ---- 337.50 -6.30 343.80 2245 ---- ---- ---- ---- 336.00 -6.30 342.30 2250 ---- ---- ---- ---- 334.60 -6.20 340.80 2255 ---- ---- ---- ---- 333.10 -6.20 339.30 2260 ---- ---- ---- ---- 331.70 -6.20 337.90 2265 ---- ---- ---- ---- 330.30 -6.20 336.50 2270 ---- ---- ---- ---- 329.00 -6.10 335.10 2275 ---- ---- ---- ---- 327.60 -6.20 333.80 2280 ---- ---- ---- ---- 326.30 -6.10 332.40 2285 ---- ---- ---- ---- 325.00 -6.10 331.10 2290 ---- ---- ---- ---- 323.80 -6.00 329.80 2295 ---- ---- ---- ---- 322.50 -6.10 328.60 2300 ---- ---- ---- ---- 321.30 -6.00 327.30 2305 ---- ---- ---- ---- 320.10 -6.00 326.10 2310 ---- ---- ---- ---- 318.90 -6.00 324.90 2315 ---- ---- ---- ---- 317.80 -5.90 323.70 2320 ---- ---- ---- ---- 316.60 -6.00 322.60 2325 ---- ---- ---- ---- 315.50 -5.90 321.40 2330 ---- ---- ---- ---- 314.40 -5.90 320.30 2335 ---- ---- ---- ---- 313.30 -5.90 319.20 2340 ---- ---- ---- ---- 312.30 -5.80 318.10 2345 ---- ---- ---- ---- 311.20 -5.80 317.00 2350 ---- ---- ---- ---- 310.20 -5.80 316.00 2355 ---- ---- ---- ---- 309.20 -5.70 314.90 2360 ---- ---- ---- ---- 308.10 -5.80 313.90 2365 ---- ---- ---- ---- 307.20 -5.70 312.90 2370 ---- ---- ---- ---- 306.20 -5.70 311.90 2375 ---- ---- ---- ---- 305.20 -5.70 310.90 2380 ---- ---- ---- ---- 304.30 -5.70 310.00 2385 ---- ---- ---- ---- 303.30 -5.70 309.00 2390 ---- ---- ---- ---- 302.40 -5.70 308.10 2395 ---- ---- ---- ---- 301.50 -5.60 307.10 2400 ---- ---- ---- ---- 300.60 -5.60 306.20 2405 ---- ---- ---- ---- 299.70 -5.60 305.30 2410 ---- ---- ---- ---- 298.80 -5.60 304.40 2415 ---- ---- ---- ---- 298.00 -5.50 303.50 2420 ---- ---- ---- ---- 297.10 -5.50 302.60 2425 ---- ---- ---- ---- 296.30 -5.50 301.80 2430 ---- ---- ---- ---- 295.40 -5.50 300.90 2435 ---- ---- ---- ---- 294.60 -5.50 300.10 2440 ---- ---- ---- ---- 293.80 -5.40 299.20 2445 ---- ---- ---- ---- 292.90 -5.50 298.40 2450 ---- ---- ---- ---- 292.10 -5.50 297.60 2455 ---- ---- ---- ---- 291.30 -5.50 296.80 2460 ---- ---- ---- ---- 290.50 -5.50 296.00 2465 ---- ---- ---- ---- 289.80 -5.40 295.20 2470 ---- ---- ---- ---- 289.00 -5.40 294.40 2475 ---- ---- ---- ---- 288.20 -5.40 293.60 2480 ---- ---- ---- ---- 287.50 -5.30 292.80 2485 ---- ---- ---- ---- 286.70 -5.40 292.10 2490 ---- ---- ---- ---- 286.00 -5.30 291.30 2495 ---- ---- ---- ---- 285.30 -5.30 290.60 2500 ---- ---- ---- ---- 284.50 -5.30 289.80 2505 ---- ---- ---- ---- 283.80 -5.30 289.10 2510 ---- ---- ---- ---- 283.10 -5.30 288.40 2515 ---- ---- ---- ---- 282.40 -5.30 287.70 2520 ---- ---- ---- ---- 281.70 -5.30 287.00 2525 ---- ---- ---- ---- 281.10 -5.20 286.30 2530 ---- ---- ---- ---- 280.40 -5.20 285.60 2535 ---- ---- ---- ---- 279.70 -5.20 284.90 2540 ---- ---- ---- ---- 279.10 -5.10 284.20 2550 ---- ---- ---- ---- 277.80 -5.10 282.90 2560 ---- ---- ---- ---- 276.50 -5.10 281.60 2570 ---- ---- ---- ---- 275.30 -5.00 280.30 2575 ---- ---- ---- ---- 274.70 -5.00 279.70 2580 ---- ---- ---- ---- 274.10 -5.00 279.10 2590 ---- ---- ---- ---- 272.90 -5.00 277.90 2600 ---- ---- ---- ---- 271.70 -5.00 276.70 2610 ---- ---- ---- ---- 270.60 -5.00 275.60 2620 ---- ---- ---- ---- 269.50 -4.90 274.40 2625 ---- ---- ---- ---- 269.00 -4.90 273.90 2630 ---- ---- ---- ---- 268.40 -4.90 273.30 2650 ---- ---- ---- ---- 266.40 -4.80 271.20 2675 ---- ---- ---- ---- 263.90 -4.80 268.70 2700 ---- ---- ---- ---- 261.60 -4.70 266.30 2725 ---- ---- ---- ---- 259.40 -4.70 264.10 2750 ---- ---- ---- ---- 257.40 -4.60 262.00 2775 ---- ---- ---- ---- 255.40 -4.60 260.00 2800 ---- ---- ---- ---- 253.60 -4.60 258.20 2825 ---- ---- ---- ---- 252.00 -4.50 256.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 922.30 -10.10 932.40 1425 ---- ---- ---- ---- 900.90 -10.00 910.90 1450 ---- ---- ---- ---- 879.70 -9.90 889.60 1475 ---- ---- ---- ---- 858.70 -9.80 868.50 1500 ---- ---- ---- ---- 838.10 -9.60 847.70 1525 ---- ---- ---- ---- 817.60 -9.60 827.20 1550 ---- ---- ---- ---- 797.50 -9.40 806.90 1575 ---- ---- ---- ---- 777.50 -9.40 786.90 1580 ---- ---- ---- ---- 773.60 -9.30 782.90 1590 ---- ---- ---- ---- 765.70 -9.30 775.00 1600 ---- ---- ---- ---- 757.80 -9.30 767.10 1610 ---- ---- ---- ---- 750.00 -9.20 759.20 1620 ---- ---- ---- ---- 742.20 -9.20 751.40 1625 ---- ---- ---- ---- 738.30 -9.20 747.50 1630 ---- ---- ---- ---- 734.50 -9.10 743.60 1640 ---- ---- ---- ---- 726.80 -9.10 735.90 1650 ---- ---- ---- ---- 719.10 -9.00 728.10 1660 ---- ---- ---- ---- 711.40 -9.00 720.40 1670 ---- ---- ---- ---- 703.80 -9.00 712.80 1675 ---- ---- ---- ---- 700.00 -9.00 709.00 1680 ---- ---- ---- ---- 696.20 -9.00 705.20 1685 ---- ---- ---- ---- 692.50 -8.90 701.40 1690 ---- ---- ---- ---- 688.70 -8.90 697.60 1695 ---- ---- ---- ---- 684.90 -8.90 693.80 1700 ---- ---- ---- ---- 681.10 -8.90 690.00 1705 ---- ---- ---- ---- 677.40 -8.80 686.20 1710 ---- ---- ---- ---- 673.60 -8.80 682.40 1715 ---- ---- ---- ---- 669.90 -8.80 678.70 1720 ---- ---- ---- ---- 666.10 -8.80 674.90 1725 ---- ---- ---- ---- 662.40 -8.70 671.10 1730 ---- ---- ---- ---- 658.70 -8.70 667.40 1735 ---- ---- ---- ---- 655.00 -8.60 663.60 1740 ---- ---- ---- ---- 651.20 -8.70 659.90 1745 ---- ---- ---- ---- 647.50 -8.70 656.20 1750 ---- ---- ---- ---- 643.80 -8.60 652.40 1755 ---- ---- ---- ---- 640.10 -8.60 648.70 1760 ---- ---- ---- ---- 636.40 -8.60 645.00 1765 ---- ---- ---- ---- 632.70 -8.50 641.20 1770 ---- ---- ---- ---- 629.00 -8.50 637.50 1775 ---- ---- ---- ---- 625.30 -8.50 633.80 1780 ---- ---- ---- ---- 621.60 -8.50 630.10 1785 ---- ---- ---- ---- 617.90 -8.50 626.40 1790 ---- ---- ---- ---- 614.20 -8.50 622.70 1795 ---- ---- ---- ---- 610.50 -8.50 619.00 1800 ---- ---- ---- ---- 606.80 -8.50 615.30 1805 ---- ---- ---- ---- 603.20 -8.30 611.50 1810 ---- ---- ---- ---- 599.50 -8.30 607.80 1815 ---- ---- ---- ---- 595.80 -8.30 604.10 1820 ---- ---- ---- ---- 592.10 -8.30 600.40 1825 ---- ---- ---- ---- 588.50 -8.20 596.70 1830 ---- ---- ---- ---- 584.80 -8.30 593.10 1835 ---- ---- ---- ---- 581.10 -8.30 589.40 1840 ---- ---- ---- ---- 577.40 -8.30 585.70 1845 ---- ---- ---- ---- 573.80 -8.20 582.00 1850 ---- ---- ---- ---- 570.10 -8.20 578.30 1855 ---- ---- ---- ---- 566.50 -8.10 574.60 1860 ---- ---- ---- ---- 562.80 -8.20 571.00 1865 ---- ---- ---- ---- 559.20 -8.10 567.30 1870 ---- ---- ---- ---- 555.50 -8.10 563.60 1875 ---- ---- ---- ---- 551.90 -8.10 560.00 1880 ---- ---- ---- ---- 548.30 -8.10 556.40 1885 ---- ---- ---- ---- 544.70 -8.00 552.70 1890 ---- ---- ---- ---- 541.10 -8.00 549.10 1895 ---- ---- ---- ---- 537.50 -8.00 545.50 1900 ---- ---- ---- ---- 534.00 -7.90 541.90 1905 ---- ---- ---- ---- 530.40 -7.90 538.30 1910 ---- ---- ---- ---- 526.80 -8.00 534.80 1915 ---- ---- ---- ---- 523.30 -7.90 531.20 1920 ---- ---- ---- ---- 519.80 -7.90 527.70 1925 ---- ---- ---- ---- 516.30 -7.90 524.20 1930 ---- ---- ---- ---- 512.80 -7.90 520.70 1935 ---- ---- ---- ---- 509.40 -7.80 517.20 1940 ---- ---- ---- ---- 505.90 -7.80 513.70 1945 ---- ---- ---- ---- 502.50 -7.80 510.30 1950 ---- ---- ---- ---- 499.10 -7.70 506.80 1955 ---- ---- ---- ---- 495.70 -7.70 503.40 1960 ---- ---- ---- ---- 492.40 -7.70 500.10 1965 ---- ---- ---- ---- 489.00 -7.70 496.70 1970 ---- ---- ---- ---- 485.70 -7.70 493.40 1975 ---- ---- ---- ---- 482.50 -7.60 490.10 1980 ---- ---- ---- ---- 479.20 -7.60 486.80 1985 ---- ---- ---- ---- 476.00 -7.50 483.50 1990 ---- ---- ---- ---- 472.80 -7.50 480.30 1995 ---- ---- ---- ---- 469.60 -7.50 477.10 2000 ---- ---- ---- ---- 466.50 -7.50 474.00 2005 ---- ---- ---- ---- 463.40 -7.40 470.80 2010 ---- ---- ---- ---- 460.30 -7.50 467.80 2015 ---- ---- ---- ---- 457.30 -7.40 464.70 2020 ---- ---- ---- ---- 454.30 -7.40 461.70 2025 ---- ---- ---- ---- 451.30 -7.40 458.70 2030 ---- ---- ---- ---- 448.40 -7.30 455.70 2035 ---- ---- ---- ---- 445.50 -7.30 452.80 2040 ---- ---- ---- ---- 442.60 -7.30 449.90 2045 ---- ---- ---- ---- 439.80 -7.30 447.10 2050 ---- ---- ---- ---- 437.00 -7.30 444.30 2055 ---- ---- ---- ---- 434.30 -7.20 441.50 2060 ---- ---- ---- ---- 431.60 -7.10 438.70 2065 ---- ---- ---- ---- 428.90 -7.10 436.00 2070 ---- ---- ---- ---- 426.20 -7.20 433.40 2075 ---- ---- ---- ---- 423.60 -7.10 430.70 2080 ---- ---- ---- ---- 421.00 -7.10 428.10 2085 ---- ---- ---- ---- 418.50 -7.10 425.60 2090 ---- ---- ---- ---- 416.00 -7.10 423.10 2095 ---- ---- ---- ---- 413.50 -7.10 420.60 2100 ---- ---- ---- ---- 411.10 -7.00 418.10 2105 ---- ---- ---- ---- 408.70 -7.00 415.70 2110 ---- ---- ---- ---- 406.40 -6.90 413.30 2115 ---- ---- ---- ---- 404.00 -7.00 411.00 2120 ---- ---- ---- ---- 401.80 -6.80 408.60 2125 ---- ---- ---- ---- 399.50 -6.90 406.40 2130 ---- ---- ---- ---- 397.30 -6.80 404.10 2135 ---- ---- ---- ---- 395.10 -6.80 401.90 2140 ---- ---- ---- ---- 393.00 -6.70 399.70 2145 ---- ---- ---- ---- 390.80 -6.80 397.60 2150 ---- ---- ---- ---- 388.80 -6.70 395.50 2155 ---- ---- ---- ---- 386.70 -6.70 393.40 2160 ---- ---- ---- ---- 384.70 -6.70 391.40 2165 ---- ---- ---- ---- 382.70 -6.70 389.40 2170 ---- ---- ---- ---- 380.80 -6.60 387.40 2175 ---- ---- ---- ---- 378.90 -6.60 385.50 2180 ---- ---- ---- ---- 377.00 -6.60 383.60 2185 ---- ---- ---- ---- 375.20 -6.50 381.70 2190 ---- ---- ---- ---- 373.40 -6.50 379.90 2195 ---- ---- ---- ---- 371.60 -6.50 378.10 2200 ---- ---- ---- ---- 369.90 -6.50 376.40 2205 ---- ---- ---- ---- 368.20 -6.40 374.60 2210 ---- ---- ---- ---- 366.50 -6.40 372.90 2215 ---- ---- ---- ---- 364.80 -6.50 371.30 2220 ---- ---- ---- ---- 363.20 -6.40 369.60 2225 ---- ---- ---- ---- 361.70 -6.30 368.00 2230 ---- ---- ---- ---- 360.10 -6.40 366.50 2235 ---- ---- ---- ---- 358.60 -6.30 364.90 2240 ---- ---- ---- ---- 357.10 -6.30 363.40 2245 ---- ---- ---- ---- 355.60 -6.30 361.90 2250 ---- ---- ---- ---- 354.20 -6.20 360.40 2255 ---- ---- ---- ---- 352.80 -6.20 359.00 2260 ---- ---- ---- ---- 351.40 -6.20 357.60 2265 ---- ---- ---- ---- 350.00 -6.20 356.20 2270 ---- ---- ---- ---- 348.70 -6.20 354.90 2275 ---- ---- ---- ---- 347.40 -6.10 353.50 2280 ---- ---- ---- ---- 346.10 -6.10 352.20 2285 ---- ---- ---- ---- 344.80 -6.10 350.90 2290 ---- ---- ---- ---- 343.60 -6.10 349.70 2295 ---- ---- ---- ---- 342.40 -6.00 348.40 2300 ---- ---- ---- ---- 341.20 -6.00 347.20 2305 ---- ---- ---- ---- 340.00 -6.00 346.00 2310 ---- ---- ---- ---- 338.80 -6.00 344.80 2315 ---- ---- ---- ---- 337.70 -6.00 343.70 2320 ---- ---- ---- ---- 336.60 -5.90 342.50 2325 ---- ---- ---- ---- 335.50 -5.90 341.40 2330 ---- ---- ---- ---- 334.40 -5.90 340.30 2335 ---- ---- ---- ---- 333.30 -5.90 339.20 2340 ---- ---- ---- ---- 332.20 -5.90 338.10 2345 ---- ---- ---- ---- 331.20 -5.90 337.10 2350 ---- ---- ---- ---- 330.20 -5.80 336.00 2355 ---- ---- ---- ---- 329.20 -5.80 335.00 2360 ---- ---- ---- ---- 328.20 -5.80 334.00 2365 ---- ---- ---- ---- 327.20 -5.80 333.00 2370 ---- ---- ---- ---- 326.20 -5.80 332.00 2375 ---- ---- ---- ---- 325.20 -5.80 331.00 2380 ---- ---- ---- ---- 324.30 -5.70 330.00 2385 ---- ---- ---- ---- 323.30 -5.70 329.00 2390 ---- ---- ---- ---- 322.40 -5.70 328.10 2395 ---- ---- ---- ---- 321.50 -5.60 327.10 2400 ---- ---- ---- ---- 320.50 -5.70 326.20 2405 ---- ---- ---- ---- 319.60 -5.70 325.30 2410 ---- ---- ---- ---- 318.70 -5.60 324.30 2415 ---- ---- ---- ---- 317.80 -5.60 323.40 2420 ---- ---- ---- ---- 316.90 -5.60 322.50 2425 ---- ---- ---- ---- 316.00 -5.60 321.60 2430 ---- ---- ---- ---- 315.10 -5.60 320.70 2435 ---- ---- ---- ---- 314.20 -5.60 319.80 2440 ---- ---- ---- ---- 313.40 -5.50 318.90 2445 ---- ---- ---- ---- 312.50 -5.50 318.00 2450 ---- ---- ---- ---- 311.60 -5.50 317.10 2455 ---- ---- ---- ---- 310.70 -5.50 316.20 2460 ---- ---- ---- ---- 309.90 -5.50 315.40 2465 ---- ---- ---- ---- 309.00 -5.50 314.50 2470 ---- ---- ---- ---- 308.20 -5.40 313.60 2475 ---- ---- ---- ---- 307.30 -5.50 312.80 2480 ---- ---- ---- ---- 306.50 -5.40 311.90 2485 ---- ---- ---- ---- 305.70 -5.40 311.10 2490 ---- ---- ---- ---- 304.80 -5.40 310.20 2495 ---- ---- ---- ---- 304.00 -5.40 309.40 2500 ---- ---- ---- ---- 303.20 -5.30 308.50 2505 ---- ---- ---- ---- 302.40 -5.30 307.70 2510 ---- ---- ---- ---- 301.60 -5.30 306.90 2515 ---- ---- ---- ---- 300.80 -5.30 306.10 2520 ---- ---- ---- ---- 300.00 -5.30 305.30 2525 ---- ---- ---- ---- 299.20 -5.30 304.50 2530 ---- ---- ---- ---- 298.40 -5.30 303.70 2535 ---- ---- ---- ---- 297.70 -5.20 302.90 2540 ---- ---- ---- ---- 296.90 -5.20 302.10 2545 ---- ---- ---- ---- 296.10 -5.20 301.30 2550 ---- ---- ---- ---- 295.40 -5.20 300.60 2560 ---- ---- ---- ---- 293.90 -5.20 299.10 2570 ---- ---- ---- ---- 292.40 -5.20 297.60 2575 ---- ---- ---- ---- 291.70 -5.10 296.80 2580 ---- ---- ---- ---- 291.00 -5.10 296.10 2590 ---- ---- ---- ---- 289.60 -5.10 294.70 2600 ---- ---- ---- ---- 288.20 -5.10 293.30 2610 ---- ---- ---- ---- 286.80 -5.10 291.90 2620 ---- ---- ---- ---- 285.50 -5.00 290.50 2625 ---- ---- ---- ---- 284.90 -4.90 289.80 2630 ---- ---- ---- ---- 284.20 -5.00 289.20 2640 ---- ---- ---- ---- 282.90 -5.00 287.90 2650 ---- ---- ---- ---- 281.70 -4.90 286.60 2675 ---- ---- ---- ---- 278.60 -4.90 283.50 2700 ---- ---- ---- ---- 275.80 -4.80 280.60 2725 ---- ---- ---- ---- 273.00 -4.80 277.80 2750 ---- ---- ---- ---- 270.40 -4.70 275.10 2775 ---- ---- ---- ---- 267.90 -4.70 272.60 2800 ---- ---- ---- ---- 265.60 -4.60 270.20 2825 ---- ---- ---- ---- 263.30 -4.60 267.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 752.10 -9.20 761.30 1650 ---- ---- ---- ---- 732.00 -9.10 741.10 1675 ---- ---- ---- ---- 712.20 -9.00 721.20 1700 ---- ---- ---- ---- 692.50 -8.80 701.30 1725 ---- ---- ---- ---- 673.00 -8.80 681.80 1750 ---- ---- ---- ---- 653.80 -8.70 662.50 1775 ---- ---- ---- ---- 634.90 -8.60 643.50 1800 ---- ---- ---- ---- 616.50 -8.50 625.00 1820 ---- ---- ---- ---- 602.10 -8.40 610.50 1825 ---- ---- ---- ---- 598.50 -8.40 606.90 1830 ---- ---- ---- ---- 595.00 -8.30 603.30 1840 ---- ---- ---- ---- 588.00 -8.30 596.30 1850 ---- ---- ---- ---- 581.10 -8.30 589.40 1860 ---- ---- ---- ---- 574.30 -8.20 582.50 1870 ---- ---- ---- ---- 567.70 -8.10 575.80 1875 ---- ---- ---- ---- 564.40 -8.10 572.50 1880 ---- ---- ---- ---- 561.10 -8.10 569.20 1890 ---- ---- ---- ---- 554.60 -8.10 562.70 1900 ---- ---- ---- ---- 548.20 -8.00 556.20 1910 ---- ---- ---- ---- 542.00 -7.90 549.90 1915 ---- ---- ---- ---- 538.90 -7.90 546.80 1920 ---- ---- ---- ---- 535.80 -7.90 543.70 1925 ---- ---- ---- ---- 532.70 -7.90 540.60 1930 ---- ---- ---- ---- 529.70 -7.90 537.60 1935 ---- ---- ---- ---- 526.70 -7.80 534.50 1940 ---- ---- ---- ---- 523.70 -7.80 531.50 1945 ---- ---- ---- ---- 520.80 -7.70 528.50 1950 ---- ---- ---- ---- 517.80 -7.80 525.60 1955 ---- ---- ---- ---- 514.90 -7.70 522.60 1960 ---- ---- ---- ---- 512.00 -7.70 519.70 1965 ---- ---- ---- ---- 509.10 -7.70 516.80 1970 ---- ---- ---- ---- 506.20 -7.70 513.90 1975 ---- ---- ---- ---- 503.40 -7.60 511.00 1980 ---- ---- ---- ---- 500.50 -7.60 508.10 1985 ---- ---- ---- ---- 497.70 -7.60 505.30 1990 ---- ---- ---- ---- 494.90 -7.60 502.50 1995 ---- ---- ---- ---- 492.10 -7.60 499.70 2000 ---- ---- ---- ---- 489.40 -7.50 496.90 2005 ---- ---- ---- ---- 486.60 -7.50 494.10 2010 ---- ---- ---- ---- 483.90 -7.40 491.30 2015 ---- ---- ---- ---- 481.20 -7.40 488.60 2020 ---- ---- ---- ---- 478.40 -7.40 485.80 2025 ---- ---- ---- ---- 475.70 -7.40 483.10 2030 ---- ---- ---- ---- 473.10 -7.30 480.40 2035 ---- ---- ---- ---- 470.40 -7.30 477.70 2040 ---- ---- ---- ---- 467.70 -7.30 475.00 2045 ---- ---- ---- ---- 465.00 -7.30 472.30 2050 ---- ---- ---- ---- 462.40 -7.30 469.70 2055 ---- ---- ---- ---- 459.80 -7.20 467.00 2060 ---- ---- ---- ---- 457.10 -7.30 464.40 2065 ---- ---- ---- ---- 454.50 -7.20 461.70 2070 ---- ---- ---- ---- 451.90 -7.20 459.10 2075 ---- ---- ---- ---- 449.40 -7.10 456.50 2080 ---- ---- ---- ---- 446.80 -7.10 453.90 2085 ---- ---- ---- ---- 444.30 -7.00 451.30 2090 ---- ---- ---- ---- 441.70 -7.10 448.80 2095 ---- ---- ---- ---- 439.20 -7.10 446.30 2100 ---- ---- ---- ---- 436.70 -7.00 443.70 2105 ---- ---- ---- ---- 434.30 -7.00 441.30 2110 ---- ---- ---- ---- 431.80 -7.00 438.80 2115 ---- ---- ---- ---- 429.40 -6.90 436.30 2120 ---- ---- ---- ---- 427.00 -6.90 433.90 2125 ---- ---- ---- ---- 424.60 -6.90 431.50 2130 ---- ---- ---- ---- 422.20 -6.90 429.10 2135 ---- ---- ---- ---- 419.90 -6.80 426.70 2140 ---- ---- ---- ---- 417.60 -6.80 424.40 2145 ---- ---- ---- ---- 415.30 -6.80 422.10 2150 ---- ---- ---- ---- 413.00 -6.80 419.80 2155 ---- ---- ---- ---- 410.80 -6.80 417.60 2160 ---- ---- ---- ---- 408.60 -6.70 415.30 2165 ---- ---- ---- ---- 406.50 -6.70 413.20 2170 ---- ---- ---- ---- 404.30 -6.70 411.00 2175 ---- ---- ---- ---- 402.20 -6.70 408.90 2180 ---- ---- ---- ---- 400.10 -6.70 406.80 2185 ---- ---- ---- ---- 398.10 -6.60 404.70 2190 ---- ---- ---- ---- 396.10 -6.60 402.70 2195 ---- ---- ---- ---- 394.10 -6.60 400.70 2200 ---- ---- ---- ---- 392.20 -6.50 398.70 2205 ---- ---- ---- ---- 390.30 -6.50 396.80 2210 ---- ---- ---- ---- 388.40 -6.50 394.90 2215 ---- ---- ---- ---- 386.60 -6.50 393.10 2220 ---- ---- ---- ---- 384.80 -6.40 391.20 2225 ---- ---- ---- ---- 383.10 -6.40 389.50 2230 ---- ---- ---- ---- 381.30 -6.40 387.70 2235 ---- ---- ---- ---- 379.70 -6.40 386.10 2240 ---- ---- ---- ---- 378.00 -6.40 384.40 2245 ---- ---- ---- ---- 376.40 -6.40 382.80 2250 ---- ---- ---- ---- 374.90 -6.30 381.20 2255 ---- ---- ---- ---- 373.40 -6.30 379.70 2260 ---- ---- ---- ---- 371.90 -6.20 378.10 2265 ---- ---- ---- ---- 370.40 -6.30 376.70 2270 ---- ---- ---- ---- 369.00 -6.20 375.20 2275 ---- ---- ---- ---- 367.60 -6.20 373.80 2280 ---- ---- ---- ---- 366.20 -6.20 372.40 2285 ---- ---- ---- ---- 364.90 -6.20 371.10 2290 ---- ---- ---- ---- 363.60 -6.20 369.80 2295 ---- ---- ---- ---- 362.30 -6.20 368.50 2300 ---- ---- ---- ---- 361.10 -6.10 367.20 2305 ---- ---- ---- ---- 359.90 -6.10 366.00 2310 ---- ---- ---- ---- 358.70 -6.10 364.80 2315 ---- ---- ---- ---- 357.60 -6.00 363.60 2320 ---- ---- ---- ---- 356.40 -6.10 362.50 2325 ---- ---- ---- ---- 355.30 -6.00 361.30 2330 ---- ---- ---- ---- 354.30 -6.00 360.30 2335 ---- ---- ---- ---- 353.20 -6.00 359.20 2340 ---- ---- ---- ---- 352.20 -5.90 358.10 2345 ---- ---- ---- ---- 351.20 -5.90 357.10 2350 ---- ---- ---- ---- 350.20 -5.90 356.10 2355 ---- ---- ---- ---- 349.20 -5.90 355.10 2360 ---- ---- ---- ---- 348.30 -5.90 354.20 2365 ---- ---- ---- ---- 347.40 -5.80 353.20 2370 ---- ---- ---- ---- 346.50 -5.80 352.30 2375 ---- ---- ---- ---- 345.60 -5.80 351.40 2380 ---- ---- ---- ---- 344.70 -5.80 350.50 2385 ---- ---- ---- ---- 343.90 -5.80 349.70 2390 ---- ---- ---- ---- 343.10 -5.70 348.80 2395 ---- ---- ---- ---- 342.20 -5.80 348.00 2400 ---- ---- ---- ---- 341.40 -5.80 347.20 2405 ---- ---- ---- ---- 340.70 -5.70 346.40 2410 ---- ---- ---- ---- 339.90 -5.70 345.60 2415 ---- ---- ---- ---- 339.10 -5.70 344.80 2420 ---- ---- ---- ---- 338.40 -5.70 344.10 2425 ---- ---- ---- ---- 337.60 -5.70 343.30 2430 ---- ---- ---- ---- 336.90 -5.70 342.60 2435 ---- ---- ---- ---- 336.20 -5.60 341.80 2440 ---- ---- ---- ---- 335.50 -5.60 341.10 2445 ---- ---- ---- ---- 334.80 -5.60 340.40 2450 ---- ---- ---- ---- 334.10 -5.60 339.70 2455 ---- ---- ---- ---- 333.40 -5.60 339.00 2460 ---- ---- ---- ---- 332.80 -5.50 338.30 2465 ---- ---- ---- ---- 332.10 -5.50 337.60 2470 ---- ---- ---- ---- 331.50 -5.50 337.00 2475 ---- ---- ---- ---- 330.80 -5.50 336.30 2480 ---- ---- ---- ---- 330.20 -5.50 335.70 2485 ---- ---- ---- ---- 329.50 -5.50 335.00 2490 ---- ---- ---- ---- 328.90 -5.50 334.40 2495 ---- ---- ---- ---- 328.30 -5.50 333.80 2500 ---- ---- ---- ---- 327.70 -5.40 333.10 2505 ---- ---- ---- ---- 327.10 -5.40 332.50 2510 ---- ---- ---- ---- 326.50 -5.40 331.90 2515 ---- ---- ---- ---- 325.90 -5.40 331.30 2520 ---- ---- ---- ---- 325.40 -5.40 330.80 2525 ---- ---- ---- ---- 324.80 -5.40 330.20 2530 ---- ---- ---- ---- 324.30 -5.30 329.60 2535 ---- ---- ---- ---- 323.70 -5.30 329.00 2540 ---- ---- ---- ---- 323.20 -5.30 328.50 2545 ---- ---- ---- ---- 322.60 -5.30 327.90 2550 ---- ---- ---- ---- 322.10 -5.30 327.40 2555 ---- ---- ---- ---- 321.60 -5.30 326.90 2560 ---- ---- ---- ---- 321.10 -5.20 326.30 2565 ---- ---- ---- ---- 320.60 -5.20 325.80 2570 ---- ---- ---- ---- 320.10 -5.20 325.30 2575 ---- ---- ---- ---- 319.60 -5.20 324.80 2580 ---- ---- ---- ---- 319.10 -5.20 324.30 2590 ---- ---- ---- ---- 318.10 -5.20 323.30 2600 ---- ---- ---- ---- 317.20 -5.20 322.40 2610 ---- ---- ---- ---- 316.30 -5.20 321.50 2620 ---- ---- ---- ---- 315.40 -5.20 320.60 2625 ---- ---- ---- ---- 315.00 -5.10 320.10 2630 ---- ---- ---- ---- 314.60 -5.10 319.70 2640 ---- ---- ---- ---- 313.80 -5.10 318.90 2650 ---- ---- ---- ---- 313.00 -5.10 318.10 2660 ---- ---- ---- ---- 312.20 -5.10 317.30 2675 ---- ---- ---- ---- 311.10 -5.00 316.10 2700 ---- ---- ---- ---- 309.30 -5.00 314.30 2725 ---- ---- ---- ---- 307.70 -5.00 312.70 2750 ---- ---- ---- ---- 306.30 -4.80 311.10 2775 ---- ---- ---- ---- 304.90 -4.80 309.70 2800 ---- ---- ---- ---- 303.70 -4.80 308.50 2825 ---- ---- ---- ---- 302.60 -4.70 307.30 2850 ---- ---- ---- ---- 301.50 -4.80 306.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31545 23464 596506 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 5 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 1 2483 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 ---- ---- ---- ---- .10 UNCH .10 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 38 1525 ---- ---- ---- ---- .10 UNCH .10 115 1530 ---- ---- ---- ---- .10 UNCH .10 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 6 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 12 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 ---- ---- ---- ---- .10 UNCH .10 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 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 .10 143 1680 ---- ---- ---- ---- .10 UNCH .10 178 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH .10 88 1695 ---- ---- ---- ---- .10 UNCH .10 97 1700 ---- ---- ---- ---- .10 UNCH 18 .10 15 5224 1705 ---- ---- ---- ---- .10 UNCH .10 1 60 1710 ---- ---- ---- ---- .10 UNCH .10 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 94 1725 ---- ---- ---- ---- .10 UNCH .10 1 320 1730 ---- ---- ---- ---- .10 UNCH .10 90 1735 ---- ---- ---- ---- .10 UNCH .10 288 1740 ---- ---- ---- ---- .10 UNCH .10 256 1745 ---- ---- ---- ---- .10 UNCH .10 131 1750 .10 .10 .10 .10 .10 UNCH 20 .10 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 2220 1780 .10 .10 .10 .10 .10 UNCH 1 .10 849 1785 ---- ---- ---- ---- .10 UNCH .10 406 1790 ---- ---- ---- ---- .10 UNCH .10 993 1795 .10 .10 .10 .10 .10 UNCH 7 .10 190 1800 .10 .10 .10 .10 .10 UNCH 755 .10 1361 9035 1805 ---- ---- ---- ---- .10 UNCH .10 154 1810 .10 .10 .10 .10 .10 UNCH 13 .10 155 1815 ---- ---- ---- ---- .10 UNCH 1 .10 287 1820 ---- ---- ---- ---- .10 UNCH .10 419 1825 ---- ---- ---- ---- .10 UNCH .10 29 1381 1830 ---- ---- ---- ---- .10 UNCH 6 .10 1100 1835 ---- .20B ---- .20B .10 UNCH .10 463 1840 ---- .20B ---- .20B .10 UNCH 6 .10 24 655 1845 ---- .20B ---- .20B .10 UNCH .10 10 155 1850 .10 .20B .10 .10 .10 UNCH 194 .10 34 4293 1855 .20 .20 .10A .10A .10 UNCH 126 .10 373 1860 .30 .40 .30 .20A .10 UNCH 5 .10 21 1015 1865 .30 .30 .20A .20A .10 UNCH 5 .10 183 1870 .30 .30 .20A .20A .10 UNCH 20 .10 1439 1875 .30 .40B .20A .40B .20 UNCH 21 .20 3 1539 1880 .10 .40B .10 .10 .20 UNCH 19 .20 10 978 1885 .40 .40 .20A .20A .20 UNCH 2 .20 1 547 1890 .30 .60 .20A .20A .20 UNCH 29 .20 18 1332 1895 .40 .70 .40 .30A .20 -.10 6 .30 246 1900 .40 .70B .10 .10 .20 -.10 716 .30 9 3538 1905 .50 .80B .30A .30A .30 UNCH 1 .30 6 732 1910 .50 1.00B .30A 1.00B .30 UNCH 76 .30 31 356 1915 .80 1.20B .80 1.20B .30 -.10 1 .40 21 505 1920 .90 1.70 .30 .40 .40 UNCH 45 .40 36 801 1925 .60 1.90B .50A .50A .50 UNCH 363 .50 213 1253 1930 .60 2.40B .50 .50 .60 UNCH 1027 .60 277 491 1935 .70 3.00 .60 .70 .70 UNCH 835 .70 14 378 1940 .80 3.60 .80 1.20B .80 UNCH 58 .80 213 1177 1945 3.10 4.50 1.20 1.50B 1.00 +.10 43 .90 150 271 1950 1.10 5.30B 1.10 1.20 1.30 +.20 2557 1.10 666 4056 1955 4.30 6.50 1.70 1.60A 1.60 +.30 473 1.30 11 283 1960 3.00 7.80B 2.00 2.10 2.00 +.40 1722 1.60 30 1043 1965 4.70 9.30B 2.40 2.60 2.50 +.50 148 2.00 75 718 1970 2.80 11.00B 2.80 3.20B 3.20 +.80 92 2.40 24 452 1975 4.60 13.00B 3.70 3.70 4.00 +1.10 2143 2.90 229 1041 1980 5.20 15.30B 5.20 4.70A 5.00 +1.40 561 3.60 880 828 1985 7.70 17.80B 6.10 6.20B 6.10 +1.70 74 4.40 13 224 1990 8.00 20.50B 7.20 7.50B 7.50 +2.10 369 5.40 77 3109 1995 14.40 23.60B 6.50A 8.70A 9.20 +2.60 242 6.60 133 317 2000 8.40 26.90B 7.90A 11.40B 11.20 +3.20 1573 8.00 657 2016 2005 10.90 30.50B 9.50A 13.50B 13.50 +3.90 32 9.60 72 364 2010 15.00 34.30B 11.30A 16.40B 16.10 +4.60 37 11.50 37 711 2015 16.70 38.30B 13.60A 38.30B 19.00 +5.20 11 13.80 97 371 2020 27.00 42.50B 16.00A 22.00A 22.10 +5.90 28 16.20 38 579 2025 25.00 46.80B 18.70A 46.80B 25.50 +6.50 10 19.00 10 722 2030 ---- 51.20B 21.70A 51.20B 29.10 +7.10 16 22.00 5 271 2035 46.40 55.80B 24.90A 55.70B 33.00 +7.80 40 25.20 2 270 2040 ---- 60.40B 28.40A 60.40B 37.00 +8.30 28.70 116 2045 ---- 65.10B 32.00A 65.00B 41.20 +8.90 32.30 41 2050 55.00 69.80B 35.90A 44.30A 45.60 +9.40 12 36.20 6 573 2055 ---- 74.60B 40.00A 74.60B 50.10 +9.90 40.20 1 96 2060 54.80 79.50B 44.20A 55.50B 54.60 +10.20 1 44.40 248 148 2065 ---- 84.40B 48.50A 84.40B 59.30 +10.60 48.70 13 2070 ---- 89.30B 53.00A 89.20B 64.00 +10.90 53.10 8 2075 ---- 94.20B 57.50A 94.10B 68.70 +11.10 57.60 17 2080 ---- 99.10B 62.10A 99.10B 73.50 +11.20 62.30 4 2085 ---- 104.10B 66.70A 104.00B 78.40 +11.50 66.90 2 2090 ---- 109.00B 71.40A 109.00B 83.30 +11.70 71.60 13 2095 ---- 114.00B 76.20A 113.90B 88.20 +11.80 76.40 2 2100 97.50 118.90B 81.00A 118.90B 93.10 +11.90 3 81.20 16 2105 ---- 123.90B 85.80A 123.90B 98.00 +11.90 86.10 5 2110 ---- 128.90B 90.70A 128.90B 103.00 +12.10 90.90 3 2115 ---- 133.90B 95.60A 133.90B 107.90 +12.10 95.80 6 2120 ---- 138.90B 100.50A 138.80B 112.90 +12.20 100.70 3 2125 ---- 143.90B 105.40A 143.80B 117.80 +12.10 105.70 2 2130 ---- 148.90B 110.40A 148.80B 122.80 +12.20 110.60 4 2135 ---- 153.80B 115.30A 153.80B 127.80 +12.20 115.60 1 2140 ---- 158.80B 120.30A 158.80B 132.80 +12.30 120.50 2 2145 ---- 163.80B 125.20A 163.80B 137.70 +12.20 125.50 2150 ---- 168.80B 130.20A 168.80B 142.70 +12.20 130.50 2 2155 ---- 173.80B 135.20A 173.80B 147.70 +12.30 135.40 1 2160 ---- 178.80B 140.20A 178.80B 152.70 +12.30 140.40 2165 ---- 183.80B 145.10A 183.80B 157.70 +12.30 145.40 2170 ---- 188.80B 150.10A 188.80B 162.70 +12.30 150.40 1 2175 ---- 193.80B 155.10A 193.80B 167.70 +12.40 155.30 2180 ---- 198.80B 160.10A 198.80B 172.70 +12.40 160.30 2185 ---- 203.80B 165.10A 203.80B 177.70 +12.40 165.30 1 2190 ---- 208.80B 170.10A 208.80B 182.70 +12.40 170.30 2195 ---- 213.10B 175.10A 213.10B 187.70 +12.40 175.30 2200 ---- 218.80B 180.10A 218.80B 192.70 +12.40 180.30 2205 ---- 223.10B 185.10A 223.10B 197.70 +12.40 185.30 2210 ---- 228.10B 190.10A 228.10B 202.70 +12.40 190.30 2215 ---- 233.10B 195.10A 232.80B 207.70 +12.40 195.30 2220 ---- 238.10B 200.00A 237.80B 212.70 +12.40 200.30 1 2225 ---- 243.10B 205.00A 242.60B 217.70 +12.40 205.30 2230 ---- 248.10B 210.00A 247.70B 222.70 +12.40 210.30 2235 ---- 253.10B 215.00A 252.60B 227.70 +12.40 215.30 2240 ---- 258.10B 220.00A 257.60B 232.70 +12.40 220.30 2 2245 ---- 263.10B ---- 262.60B 237.70 +12.40 225.30 2250 ---- 268.30B 230.00A 268.30B 242.70 +12.40 230.30 2255 ---- 273.10B ---- 272.70B 247.70 +12.40 235.30 2260 ---- 278.10B ---- 277.70B 252.70 +12.40 240.30 2265 ---- 283.10B ---- 282.60B 257.70 +12.40 245.30 2270 ---- 288.10B ---- 287.70B 262.70 +12.40 250.30 2275 ---- 293.10B ---- 292.70B 267.70 +12.40 255.30 2280 ---- 298.10B ---- 297.70B 272.70 +12.40 260.30 2290 ---- 308.20B ---- 308.00B 282.70 +12.40 270.30 2300 ---- 318.30B ---- 318.30B 292.70 +12.40 280.30 2310 ---- 328.20B ---- 328.00B 302.70 +12.40 290.30 2320 ---- 338.20B ---- 338.00B 312.70 +12.40 300.30 2325 ---- 343.20B ---- 343.00B 317.70 +12.40 305.30 2330 ---- 348.10B ---- 347.90B 322.70 +12.40 310.30 2340 ---- 358.10B ---- 357.60B 332.70 +12.40 320.30 2350 ---- 368.30B ---- 368.30B 342.70 +12.40 330.30 2360 ---- 378.10B ---- 377.70B 352.70 +12.40 340.30 2370 ---- 388.20B ---- 388.20B 362.70 +12.40 350.30 2375 ---- 393.20B ---- 392.80B 367.70 +12.40 355.30 2400 ---- 418.30B ---- 418.30B 392.70 +12.40 380.30 2425 ---- 443.10B ---- 442.80B 417.70 +12.40 405.30 2450 ---- 468.30B ---- 468.30B 442.70 +12.40 430.30 2475 ---- 493.10B ---- 492.90B 467.70 +12.40 455.30 2500 ---- 518.30B ---- 518.30B 492.70 +12.40 480.30 2525 ---- 543.10B ---- 542.90B 517.70 +12.40 505.30 2550 ---- 568.30B ---- 568.30B 542.70 +12.40 530.30 2600 ---- 618.30B ---- 618.30B 592.70 +12.40 580.30 2750 ---- 768.30B ---- 768.30B 742.70 +12.40 730.30 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 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 61 1430 ---- ---- ---- ---- .20 +.10 .10 1435 ---- ---- ---- ---- .20 +.10 .10 6 1440 ---- ---- ---- ---- .20 +.10 .10 10 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 1191 1455 ---- ---- ---- ---- .20 +.10 .10 1 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 48 1480 ---- ---- ---- ---- .20 UNCH .20 3 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 200 1500 ---- ---- ---- ---- .20 UNCH .20 561 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 .10 .10 .10 .10 .20 UNCH 1 .20 19 1515 ---- ---- ---- ---- .20 UNCH .20 130 1520 .10 .10 .10 .10 .20 UNCH 1 .20 5 1525 ---- ---- ---- ---- .20 UNCH .20 117 1530 ---- ---- ---- ---- .20 UNCH .20 103 1535 ---- ---- ---- ---- .20 UNCH .20 290 1540 ---- ---- ---- ---- .20 UNCH .20 261 1545 ---- ---- ---- ---- .20 UNCH .20 40 1550 ---- ---- ---- ---- .20 UNCH .20 1235 1555 ---- ---- ---- ---- .20 UNCH .20 106 1560 ---- ---- ---- ---- .30 +.10 .20 213 1565 ---- ---- ---- ---- .30 +.10 .20 82 1570 ---- ---- ---- ---- .30 +.10 .20 56 1575 ---- ---- ---- ---- .30 +.10 .20 390 1580 ---- ---- ---- ---- .30 +.10 .20 75 1585 ---- ---- ---- ---- .30 +.10 .20 85 1590 ---- ---- ---- ---- .30 +.10 .20 1000 1595 ---- ---- ---- ---- .30 +.10 .20 32 1600 .30 .30 .30 .30 .30 +.10 40 .20 2037 1605 ---- ---- ---- ---- .30 +.10 .20 59 1610 ---- ---- ---- ---- .30 UNCH .30 1 36 1615 ---- ---- ---- ---- .30 UNCH .30 61 1620 ---- ---- ---- ---- .30 UNCH .30 1038 1625 ---- ---- ---- ---- .30 UNCH .30 227 1630 ---- ---- ---- ---- .30 UNCH .30 115 1635 ---- ---- ---- ---- .30 UNCH .30 80 1640 ---- ---- ---- ---- .30 UNCH .30 491 1645 ---- ---- ---- ---- .30 UNCH .30 63 1650 ---- ---- ---- ---- .30 UNCH .30 1069 1655 ---- ---- ---- ---- .30 UNCH 1 .30 81 1660 ---- ---- ---- ---- .30 UNCH 1 .30 112 1665 ---- ---- ---- ---- .30 UNCH .30 66 1670 ---- ---- ---- ---- .30 UNCH 2 .30 150 1675 .30 .30 .30 .30 .30 UNCH 1 .30 657 1680 ---- ---- ---- ---- .30 UNCH 4 .30 2107 1685 ---- ---- ---- ---- .30 UNCH .30 240 1690 ---- ---- ---- ---- .30 UNCH 3 .30 3 190 1695 ---- ---- ---- ---- .30 -.10 1 .40 196 1700 .40 .40 .40 .40 .30 -.10 6 .40 169 2623 1705 ---- ---- ---- ---- .40 UNCH .40 107 1710 ---- ---- ---- ---- .40 UNCH .40 1075 1715 ---- ---- ---- ---- .40 UNCH .40 167 1720 .40 .50B .40 .40 .40 UNCH 7 .40 228 1725 ---- .50B ---- .50B .40 UNCH .40 1871 1730 .40 .50B .40 .40 .40 UNCH 9 .40 10 181 1735 ---- ---- ---- ---- .40 -.10 .50 112 1740 ---- .60B ---- .60B .50 UNCH .50 103 1745 ---- .60B ---- .60B .50 UNCH 1 .50 67 1750 ---- .60B ---- .60B .50 UNCH 3 .50 4239 1755 ---- .70B ---- .70B .50 UNCH .50 165 1760 ---- .70B ---- .70B .60 +.10 1 .50 506 1765 ---- .80B ---- .80B .60 UNCH .60 248 1770 ---- .90B ---- .90B .70 +.10 .60 240 1775 .90 .90 .90 .80A .70 +.10 5 .60 2 1009 1780 ---- 1.00B ---- 1.00B .80 +.10 1 .70 11 386 1785 1.00 1.10B 1.00 1.10B .80 +.10 16 .70 136 1790 ---- 1.20B ---- 1.20B .90 +.10 1 .80 5 521 1795 ---- 1.30B ---- 1.30B .90 +.10 .80 107 1800 1.50 1.50 1.10 1.10 1.00 +.10 504 .90 64 5191 1805 .90 1.50B .90 1.50B 1.10 +.10 19 1.00 11 201 1810 1.10 1.70B 1.10 1.70B 1.20 +.20 5 1.00 1 586 1815 1.20 1.90B 1.20 1.90B 1.30 +.20 10 1.10 2 423 1820 ---- 2.00B ---- 2.00B 1.40 +.20 1.20 20 914 1825 2.30 2.30 1.40 1.40 1.50 +.20 13 1.30 7 7742 1830 2.60 2.60 2.10 1.70A 1.60 +.10 10 1.50 5 1023 1835 2.10 2.70B 1.80 1.80 1.80 +.20 19 1.60 7 406 1840 2.90 3.10 2.40 2.00A 1.90 +.20 20 1.70 17 1373 1845 1.90 3.30B 1.90 2.20B 2.10 +.20 6 1.90 16 255 1850 3.10 3.80 2.40 2.30A 2.30 +.30 1075 2.00 61 7214 1855 2.90 4.00B 2.50 2.50 2.50 +.30 17 2.20 3 240 1860 3.60 4.50 3.50 2.80A 2.70 +.30 15 2.40 38 1224 1865 3.20 5.00 3.00 3.00 3.00 +.30 19 2.70 2 214 1870 5.10 5.50 3.30 3.60B 3.30 +.40 9 2.90 15 936 1875 4.50 6.00B 4.50 3.70A 3.60 +.40 17 3.20 71 2376 1880 6.20 6.60B 4.20 4.10A 4.00 +.50 6 3.50 4 832 1885 4.90 7.30B 4.30 4.40B 4.40 +.50 29 3.90 5 227 1890 ---- 8.10B ---- 8.10B 4.90 +.60 16 4.30 7 862 1895 ---- 8.90B ---- 8.90B 5.40 +.70 11 4.70 7 124 1900 6.30 9.90B 5.90 6.00A 6.00 +.80 1210 5.20 744 4900 1905 7.60 10.80B 6.90 6.60A 6.60 +.90 9 5.70 10 252 1910 7.70 11.90B 7.20 7.30B 7.30 +1.00 33 6.30 24 872 1915 8.10 13.00B 8.10 8.00A 8.10 +1.20 12 6.90 24 344 1920 10.00 14.30B 9.20 9.70B 8.90 +1.30 11 7.60 111 554 1925 8.60 15.70B 8.40A 10.70B 9.80 +1.40 55 8.40 379 1748 1930 10.80 17.10B 10.80 11.80B 10.80 +1.60 16 9.20 124 984 1935 12.50 18.70B 11.60 12.00B 11.90 +1.80 19 10.10 12 348 1940 14.30 20.40B 12.50 13.00B 13.00 +1.90 35 11.10 273 481 1945 15.50 22.20B 12.10A 14.10A 14.30 +2.10 125 12.20 27 538 1950 14.00 24.10B 14.00 15.70B 15.70 +2.40 1175 13.30 1627 5892 1955 17.10 26.10B 14.50A 17.30B 17.10 +2.50 11 14.60 56 202 1960 20.50 28.20B 15.80A 20.20B 18.70 +2.80 48 15.90 30 458 1965 20.90 30.40B 17.30A 20.00A 20.40 +3.00 128 17.40 179 406 1970 22.60 32.80B 18.80A 32.80B 22.20 +3.30 42 18.90 61 1342 1975 25.10 35.20B 20.40A 26.00B 24.10 +3.50 1160 20.60 1298 2393 1980 35.60 37.80B 22.10A 25.70A 26.10 +3.80 66 22.30 407 154 1985 24.50 40.30B 23.90A 31.20B 28.20 +4.00 7 24.20 23 151 1990 31.70 43.10B 25.90A 29.90A 30.50 +4.40 11 26.10 79 250 1995 44.20 46.00B 27.80A 35.20B 32.80 +4.60 14 28.20 67 264 2000 37.00 49.00 30.10A 35.50B 35.30 +4.90 110 30.40 582 2566 2005 36.80 52.00B 32.40A 37.20A 37.90 +5.20 79 32.70 39 193 2010 46.30 55.20B 34.70A 55.20B 40.60 +5.50 1 35.10 114 403 2015 58.10 58.50B 37.20A 42.70A 43.30 +5.70 5 37.60 62 40 2020 46.70 61.90B 39.80A 45.50A 46.20 +6.00 41 40.20 122 720 2025 ---- 65.30B 42.60A 65.30B 49.20 +6.20 43.00 137 868 2030 55.00 68.90B 45.30A 52.70B 52.30 +6.50 17 45.80 40 1106 2035 51.20 72.50B 48.30A 72.50B 55.50 +6.80 1 48.70 1 35 2040 ---- 76.20B 51.30A 76.20B 58.80 +7.10 5 51.70 59 106 2045 ---- 80.00B 54.40A 80.00B 62.20 +7.40 54.80 84 2050 ---- 83.90B 57.60A 83.90B 65.60 +7.50 10 58.10 22 1338 2055 ---- 87.80B 60.90A 87.80B 69.20 +7.90 61.30 102 2060 75.40 91.80B 64.30A 77.70B 72.80 +8.10 6 64.70 57 2065 ---- 95.90B 67.70A 95.90B 76.50 +8.30 68.20 6 2070 84.50 100.00B 71.30A 85.40B 80.30 +8.60 2 71.70 27 2075 ---- 104.20B 74.90A 104.20B 84.10 +8.70 75.40 14 2080 ---- 108.50B 78.70A 108.50B 88.00 +8.90 2 79.10 15 2085 ---- 112.80B 82.40A 112.80B 92.00 +9.20 82.80 5 2090 ---- 117.10B 86.30A 117.10B 96.10 +9.40 86.70 14 2095 ---- 121.50B 90.20A 121.50B 100.20 +9.60 90.60 10 2100 ---- 125.90B 94.20A 125.90B 104.30 +9.70 2 94.60 1 19 2105 ---- 130.40B 98.20A 130.40B 108.50 +9.90 98.60 9 2110 ---- 134.90B 102.30A 134.90B 112.80 +10.10 102.70 6 2115 ---- 139.50B 106.50A 139.40B 117.10 +10.30 106.80 4 2120 ---- 144.00B 110.70A 144.00B 121.50 +10.50 111.00 11 2125 ---- 148.60B 115.00A 148.60B 125.90 +10.60 115.30 108 2130 ---- 153.30B 119.30A 153.20B 130.30 +10.70 119.60 15 2135 ---- 157.10B 123.70A 157.10B 134.80 +10.90 123.90 33 2140 ---- 161.80B 128.10A 161.80B 139.30 +11.00 128.30 16 2145 ---- 166.50B 132.50A 166.50B 143.80 +11.10 132.70 15 2150 ---- 172.00B 137.00A 172.00B 148.40 +11.20 137.20 26 2155 ---- 175.80B 141.50A 175.70B 153.00 +11.30 141.70 11 2160 ---- 180.60B 146.10A 180.50B 157.60 +11.40 146.20 12 2165 ---- 185.40B 150.70A 185.30B 162.30 +11.50 150.80 14 2170 ---- 190.20B 155.30A 190.10B 167.00 +11.60 155.40 12 2175 ---- 196.00B 159.90A 195.90B 171.70 +11.70 160.00 8 2180 ---- 199.80B ---- 199.70B 176.40 +11.70 164.70 2185 ---- 204.60B ---- 204.50B 181.10 +11.80 169.30 2 2190 ---- 209.50B ---- 209.30B 185.90 +11.90 174.00 2195 ---- 214.30B ---- 214.20B 190.70 +11.90 178.80 2 2200 ---- 220.20B 183.40A 220.20B 195.40 +11.90 183.50 1 66 2205 ---- 224.10B ---- 223.90B 200.20 +11.90 188.30 2210 ---- 229.00B ---- 228.80B 205.10 +12.10 193.00 2215 ---- 233.90B ---- 233.70B 209.90 +12.10 197.80 2220 ---- 238.80B ---- 238.60B 214.70 +12.10 202.60 2225 ---- 244.80B ---- 244.70B 219.60 +12.20 207.40 2230 ---- 248.60B ---- 248.40B 224.40 +12.10 212.30 2235 ---- 253.50B ---- 253.40B 229.30 +12.20 217.10 2240 ---- 259.10B ---- 259.10B 234.20 +12.20 222.00 1 2245 ---- 263.90B ---- 263.90B 239.10 +12.30 226.80 1 2250 ---- 269.40B ---- 269.40B 244.00 +12.30 231.70 3 2255 ---- 273.80B ---- 273.80B 248.90 +12.30 236.60 4 2260 ---- 278.20B ---- 278.10B 253.80 +12.30 241.50 2265 ---- 283.20B ---- 283.00B 258.70 +12.30 246.40 2270 ---- 288.10B ---- 288.00B 263.60 +12.30 251.30 2275 ---- 294.20B ---- 294.20B 268.60 +12.40 256.20 2 2280 ---- 298.00B ---- 297.90B 273.50 +12.40 261.10 2285 ---- 303.00B ---- 302.80B 278.40 +12.30 266.10 2290 ---- 308.00B ---- 307.80B 283.40 +12.40 271.00 2295 ---- 312.90B ---- 312.80B 288.30 +12.40 275.90 2300 ---- 319.10B 280.80A 319.00B 293.20 +12.30 280.90 27 2305 ---- 322.90B ---- 322.40B 298.20 +12.40 285.80 2310 ---- 327.90B ---- 327.70B 303.20 +12.40 290.80 2315 ---- 332.90B ---- 332.70B 308.10 +12.40 295.70 2320 ---- 337.80B ---- 337.70B 313.10 +12.40 300.70 2325 ---- 343.90B ---- 343.90B 318.00 +12.40 305.60 2330 ---- 347.80B ---- 347.60B 323.00 +12.40 310.60 2335 ---- 352.70B ---- 352.20B 328.00 +12.40 315.60 2340 ---- 357.70B ---- 357.20B 332.90 +12.40 320.50 2350 ---- 368.90B 330.40A 368.80B 342.90 +12.40 330.50 2360 ---- 377.60B ---- 377.50B 352.80 +12.40 340.40 2370 ---- 387.60B ---- 387.50B 362.80 +12.40 350.40 2375 ---- 393.20B 355.30A 392.80B 367.80 +12.40 355.40 5 2380 ---- 397.60B ---- 396.80B 372.80 +12.40 360.40 2390 ---- 407.60B ---- 406.80B 382.80 +12.50 370.30 2400 ---- 418.30B 380.20A 418.30B 392.70 +12.40 380.30 15 2410 ---- 427.40B ---- 427.40B 402.70 +12.40 390.30 2420 ---- 437.40B ---- 437.40B 412.70 +12.40 400.30 2425 ---- 442.40B ---- 441.70B 417.70 +12.40 405.30 2430 ---- 447.50B ---- 446.70B 422.70 +12.40 410.30 2440 ---- 457.50B ---- 456.70B 432.70 +12.40 420.30 2450 ---- 468.10B ---- 467.80B 442.70 +12.40 430.30 2475 ---- 492.40B ---- 492.40B 467.70 +12.40 455.30 2500 ---- 518.00B ---- 518.00B 492.70 +12.40 480.30 2525 ---- 542.40B ---- 542.00B 517.70 +12.40 505.30 2550 ---- 568.00B ---- 568.00B 542.70 +12.40 530.30 2575 ---- 592.40B ---- 591.70B 567.70 +12.40 555.30 2600 ---- 618.00B ---- 618.00B 592.70 +12.40 580.30 2625 ---- 642.40B ---- 642.40B 617.70 +12.40 605.30 2700 ---- 718.00B ---- 718.00B 692.70 +12.40 680.30 2850 ---- 868.00B ---- 867.80B 842.70 +12.40 830.30 2900 ---- 918.00B ---- 917.50B 892.70 +12.40 880.30 3000 ---- 1018.00B ---- 1017.70B 992.70 +12.40 980.30 850 ---- ---- ---- ---- .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 .20 .20 .20 .20 .10 UNCH 18 .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .10 UNCH .10 50 1375 ---- ---- ---- ---- .10 UNCH .10 1390 ---- ---- ---- ---- .10 -.10 .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 .20 .20 .20 .20 UNCH 14 .20 314 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 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 .30 1 45 1555 ---- ---- ---- ---- .30 UNCH .30 1 1560 ---- ---- ---- ---- .30 UNCH .30 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .40 +.10 .30 93 1580 ---- ---- ---- ---- .40 UNCH .40 5 1585 ---- ---- ---- ---- .40 UNCH .40 9 1590 ---- ---- ---- ---- .40 UNCH .40 6 1595 ---- ---- ---- ---- .40 UNCH .40 92 1600 .40 .40 .40 .40 .40 UNCH 2 .40 156 1605 ---- ---- ---- ---- .40 UNCH .40 23 1610 ---- ---- ---- ---- .40 UNCH .40 15 1615 ---- ---- ---- ---- .40 UNCH .40 7 1620 ---- ---- ---- ---- .50 +.10 .40 42 1625 ---- ---- ---- ---- .50 +.10 .40 106 1630 ---- ---- ---- ---- .50 UNCH .50 11 1635 ---- ---- ---- ---- .50 UNCH .50 19 1640 ---- ---- ---- ---- .50 UNCH 1 .50 29 1645 ---- ---- ---- ---- .50 UNCH .50 1 61 1650 ---- .60B ---- .60B .60 +.10 .50 1 152 1655 ---- .60B ---- .60B .60 +.10 .50 1 98 1660 ---- ---- ---- ---- .60 UNCH 4 .60 32 1665 ---- ---- ---- ---- .60 UNCH .60 43 1670 ---- .70B ---- .70B .60 UNCH .60 22 1675 ---- .70B ---- .70B .70 +.10 .60 14 204 1680 ---- .80B ---- .80B .70 +.10 6 .60 2 87 1685 ---- .80B ---- .80B .70 UNCH 1 .70 1 16 1690 ---- .80B ---- .80B .80 +.10 .70 1 26 1695 ---- .90B ---- .80B .80 +.10 .70 10 1700 .90 .90 .80 .80 .80 UNCH 9 .80 3 167 1705 ---- 1.00B ---- 1.00B .90 +.10 .80 28 1710 ---- 1.00B ---- 1.00B .90 +.10 5 .80 54 1715 ---- 1.10B ---- 1.10B 1.00 +.10 4 .90 34 1720 ---- 1.20B ---- 1.20B 1.00 +.10 8 .90 23 1063 1725 1.00 1.30B 1.00 1.00 1.10 +.10 35 1.00 2 1198 1730 ---- 1.30B ---- 1.30B 1.10 +.10 2 1.00 2 95 1735 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 16 1740 ---- 1.60B ---- 1.60B 1.30 +.10 2 1.20 2 317 1745 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 69 1750 ---- 1.80B ---- 1.80B 1.40 +.10 2 1.30 2 750 1755 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 2 22 1760 ---- 2.00B ---- 2.00B 1.60 +.10 5 1.50 62 535 1765 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 17 1770 ---- 2.30B ---- 2.30B 1.80 +.20 2 1.60 10 34 1775 2.00 2.50B 2.00 2.00 1.90 +.10 21 1.80 34 1409 1780 ---- 2.60B ---- 2.60B 2.00 +.10 11 1.90 6 114 1785 ---- 2.80B ---- 2.80B 2.20 +.20 2 2.00 11 603 1790 2.60 3.00B 2.60 3.00B 2.30 +.20 1 2.10 2 69 1795 ---- 3.30B ---- 3.30B 2.50 +.20 3 2.30 1 67 1800 3.00 3.60 3.00 2.70A 2.60 +.20 23 2.40 2091 4170 1805 2.90 3.90B 2.80 2.80 2.80 +.20 3 2.60 4 74 1810 3.10 4.20B 2.80 2.80 3.00 +.20 7 2.80 3 85 1815 ---- 4.50B ---- 4.50B 3.20 +.20 9 3.00 2 34 1820 3.50 4.80B 3.50 3.50 3.50 +.30 3 3.20 15 223 1825 5.10 5.20B 5.10 5.20B 3.70 +.30 13 3.40 3 396 1830 5.00 5.60B 5.00 5.60B 4.00 +.30 2 3.70 1 57 1835 ---- 6.00B ---- 6.00B 4.30 +.30 1 4.00 6 747 1840 6.50 6.50 4.80 4.70A 4.60 +.30 3 4.30 3 264 1845 ---- 6.90B ---- 6.90B 5.00 +.40 4 4.60 85 1850 6.70 7.50B 5.20 5.20 5.30 +.40 49 4.90 4017 9016 1855 6.30 8.10B 6.30 5.80A 5.70 +.40 1 5.30 5 31 1860 6.30 8.70B 6.30 6.20A 6.20 +.50 5 5.70 268 1865 ---- 9.40B ---- 9.40B 6.60 +.50 6.10 61 1870 ---- 10.10B ---- 10.10B 7.20 +.60 11 6.60 84 1875 ---- 10.80B ---- 10.80B 7.70 +.70 1 7.00 10 175 1880 ---- 11.70B ---- 11.70B 8.30 +.70 1 7.60 82 1885 ---- 12.50B ---- 12.50B 8.90 +.80 8.10 3 211 1890 ---- 13.50B ---- 13.50B 9.60 +.90 2 8.70 1 251 1895 ---- 14.50B ---- 14.50B 10.30 +.90 9.40 1 82 1900 10.00 15.70 10.00 11.10A 11.10 +1.00 83 10.10 2052 4598 1905 ---- 16.70B ---- 16.70B 11.90 +1.10 10.80 7 559 1910 ---- 17.90B ---- 17.90B 12.80 +1.20 11.60 78 145 1915 ---- 19.10B ---- 19.10B 13.80 +1.30 12.50 6 103 1920 20.00 20.50B 17.90 18.00B 14.80 +1.40 12 13.40 39 50 1925 ---- 21.90B ---- 21.90B 15.90 +1.60 6 14.30 366 685 1930 ---- 23.40B ---- 23.40B 17.00 +1.70 1 15.30 490 1935 ---- 25.00B ---- 25.00B 18.20 +1.80 16.40 133 1940 26.40 26.70B 20.10 19.40A 19.50 +1.90 4 17.60 20 65 1945 20.90 28.40B 20.90 20.90 20.80 +2.00 43 18.80 216 1950 24.30 30.20B 22.10 22.40B 22.30 +2.20 289 20.10 155 2240 1955 ---- 32.10B ---- 32.10B 23.80 +2.40 21.40 35 1960 26.60 34.10B 22.80A 25.60B 25.40 +2.50 6 22.90 45 1892 1965 ---- 36.20B 24.30A 36.20B 27.10 +2.70 24.40 5 194 1970 ---- 38.40B ---- 38.40B 28.80 +2.90 25.90 74 1975 39.80 40.60B 27.50A 30.40A 30.70 +3.10 6 27.60 148 204 1980 ---- 42.90B 29.20A 42.90B 32.60 +3.30 29.30 30 158 1985 ---- 45.30B 31.00A 45.30B 34.60 +3.50 31.10 177 1990 ---- 47.80B 32.90A 47.80B 36.70 +3.70 33.00 5 49 1995 ---- 50.40B 34.90A 50.40B 38.90 +3.90 35.00 40 2000 ---- 52.90B 37.00A 52.90B 41.20 +4.10 1 37.10 170 866 2005 52.60 55.70B 39.10A 55.70B 43.60 +4.40 56 39.20 4 46 2010 42.80 58.60B 41.20A 48.20B 46.00 +4.60 4 41.40 23 205 2015 ---- 61.50B 43.50A 61.50B 48.50 +4.80 47 43.70 10 54 2020 ---- 64.40B 45.90A 64.40B 51.10 +5.00 1 46.10 128 2025 ---- 67.40B 48.40A 67.40B 53.80 +5.20 2 48.60 39 168 2030 ---- 70.50B 51.00A 70.50B 56.60 +5.50 51.10 8 111 2035 ---- 73.70B 53.60A 73.70B 59.40 +5.70 53.70 3 90 2040 ---- 77.00B 56.30A 77.00B 62.30 +5.90 56.40 1 140 2045 ---- 80.30B 59.10A 80.30B 65.30 +6.10 3 59.20 27 2050 ---- 83.80B 61.90A 83.70B 68.40 +6.30 2 62.10 14 1028 2055 71.90 87.20B 64.80A 70.80A 71.50 +6.50 6 65.00 1 115 2060 86.60 90.80B 67.80A 90.70B 74.70 +6.70 5 68.00 27 1202 2065 ---- 94.30B 70.90A 94.30B 78.00 +6.90 1 71.10 18 110 2070 94.90 98.00B 74.00A 80.60A 81.30 +7.10 3 74.20 34 67 2075 ---- 101.70B 77.30A 101.70B 84.70 +7.30 77.40 260 2080 ---- 105.50B 80.50A 105.50B 88.20 +7.50 80.70 16 2085 ---- 109.30B 83.90A 109.20B 91.70 +7.70 84.00 6 2090 ---- 113.10B 87.30A 113.10B 95.30 +7.90 87.40 10 2095 ---- 117.00B 90.70A 117.00B 99.00 +8.20 90.80 7 2100 ---- 121.00B 94.30A 121.00B 102.70 +8.30 94.40 107 2105 ---- 125.00B 97.80A 125.00B 106.40 +8.50 97.90 14 2110 ---- 129.10B 101.50A 129.10B 110.20 +8.60 101.60 13 2115 ---- 133.10B 105.20A 133.10B 114.10 +8.80 105.30 12 2120 ---- 137.30B 108.90A 137.20B 118.00 +9.00 109.00 10 2125 ---- 141.40B 112.70A 141.40B 121.90 +9.10 112.80 11 2130 ---- 145.60B 116.50A 145.60B 125.90 +9.20 116.70 2 2135 ---- 149.90B 120.40A 149.90B 129.90 +9.40 120.50 6 2140 ---- 154.20B 124.30A 154.10B 134.00 +9.50 124.50 2145 ---- 158.50B 128.30A 158.40B 138.10 +9.70 128.40 4 2150 ---- 162.80B 132.30A 162.80B 142.20 +9.70 132.50 9 2155 ---- 167.20B 136.40A 167.10B 146.40 +9.90 136.50 2 2160 ---- 171.60B 140.50A 171.50B 150.60 +10.00 140.60 6 2165 ---- 176.00B 144.60A 176.00B 154.90 +10.20 144.70 7 2170 ---- 180.50B 148.80A 180.40B 159.10 +10.20 148.90 5 2175 ---- 184.90B 153.00A 184.90B 163.50 +10.40 153.10 22 2180 ---- 189.40B 157.20A 189.40B 167.80 +10.50 157.30 2185 ---- 194.00B ---- 193.90B 172.20 +10.70 161.50 2190 ---- 198.50B ---- 198.50B 176.50 +10.70 165.80 2195 ---- 203.10B ---- 203.10B 181.00 +10.90 170.10 4 2200 ---- 207.70B ---- 207.60B 185.40 +10.90 174.50 47 2205 ---- 212.30B 178.80A 212.30B 189.90 +11.00 178.90 2 2210 ---- 216.90B 183.20A 216.90B 194.40 +11.10 183.30 11 2215 ---- 221.50B ---- 221.50B 198.90 +11.20 187.70 1 2220 ---- 226.20B ---- 226.20B 203.40 +11.30 192.10 2225 ---- 230.90B ---- 230.80B 207.90 +11.30 196.60 18 2230 ---- 234.50B ---- 234.30B 212.50 +11.40 201.10 2 2235 ---- 239.20B ---- 239.00B 217.10 +11.50 205.60 2 2240 ---- 243.90B ---- 243.80B 221.70 +11.50 210.20 2 2245 ---- 248.60B ---- 248.50B 226.30 +11.60 214.70 3 2250 ---- 254.50B ---- 254.50B 231.00 +11.70 219.30 7 2255 ---- 258.10B ---- 258.00B 235.60 +11.70 223.90 2 2260 ---- 262.90B ---- 262.80B 240.30 +11.80 228.50 1 1 2265 ---- 267.70B ---- 267.50B 245.00 +11.90 233.10 1 2270 ---- 272.40B ---- 272.30B 249.70 +11.90 237.80 1 2275 ---- 278.40B ---- 278.30B 254.40 +12.00 242.40 8 2280 ---- 282.00B ---- 281.90B 259.10 +12.00 247.10 6 2290 ---- 291.70B ---- 291.50B 268.60 +12.10 256.50 11 2300 ---- 302.50B ---- 302.50B 278.10 +12.10 266.00 3 2310 ---- 311.10B ---- 310.80B 287.70 +12.20 275.50 2320 ---- 320.80B ---- 320.60B 297.30 +12.30 285.00 2 2325 ---- 326.90B ---- 326.80B 302.10 +12.30 289.80 2330 ---- 330.50B ---- 330.10B 306.90 +12.30 294.60 2340 ---- 340.30B ---- 339.70B 316.60 +12.30 304.30 2350 ---- 351.40B ---- 351.30B 326.30 +12.40 313.90 2360 ---- 359.80B ---- 359.50B 336.00 +12.40 323.60 2370 ---- 369.70B ---- 368.80B 345.80 +12.40 333.40 2375 ---- 376.00B ---- 375.90B 350.70 +12.50 338.20 2 2380 ---- 379.50B ---- 378.70B 355.60 +12.50 343.10 2400 ---- 400.70B ---- 400.70B 375.20 +12.50 362.70 11 2425 ---- 425.50B ---- 425.40B 399.80 +12.50 387.30 2450 ---- 450.30B ---- 450.30B 424.50 +12.50 412.00 2475 ---- 475.20B ---- 475.20B 449.30 +12.50 436.80 2500 ---- 499.60B ---- 499.60B 474.20 +12.60 461.60 2 2525 ---- 523.60B ---- 522.80B 499.10 +12.60 486.50 2550 ---- 549.40B 511.40A 549.00B 524.10 +12.60 511.50 2575 ---- 573.60B ---- 573.10B 549.10 +12.60 536.50 2700 ---- 699.50B ---- 699.50B 674.10 +12.60 661.50 1 3000 ---- 999.30B ---- 998.90B 974.10 +12.60 961.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 54 1350 ---- ---- ---- ---- .20 +.10 .10 108 1375 ---- ---- ---- ---- .20 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .30 +.10 .20 1 1440 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 2 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 10 1475 ---- ---- ---- ---- .30 UNCH .30 25 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .40 +.10 .30 7 1500 ---- ---- ---- ---- .40 +.10 .30 3704 1505 ---- ---- ---- ---- .40 +.10 .30 1510 ---- ---- ---- ---- .40 UNCH .40 1515 ---- ---- ---- ---- .40 UNCH .40 30 1520 ---- ---- ---- ---- .40 UNCH .40 1525 ---- ---- ---- ---- .40 UNCH .40 27 1530 ---- ---- ---- ---- .40 UNCH .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .50 +.10 .40 1545 ---- ---- ---- ---- .50 +.10 .40 19 1550 ---- ---- ---- ---- .50 +.10 .40 70 1555 ---- ---- ---- ---- .50 UNCH .50 2 2 1560 ---- ---- ---- ---- .50 UNCH .50 36 1565 ---- ---- ---- ---- .50 UNCH .50 1570 ---- ---- ---- ---- .50 UNCH .50 20 1575 ---- .60B ---- .60B .60 +.10 .50 187 1580 ---- ---- ---- ---- .60 +.10 .50 1585 ---- ---- ---- ---- .60 UNCH .60 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 242 1600 ---- .70B ---- .70B .70 +.10 1 .60 2 835 1605 ---- .70B ---- .70B .70 +.10 .60 5 1610 ---- ---- ---- ---- .70 UNCH .70 1 1615 ---- ---- ---- ---- .70 UNCH .70 12 1620 ---- .80B ---- .80B .80 +.10 .70 14 1625 .80 .90B .80 .80 .80 UNCH 2 .80 71 1630 ---- .90B ---- .90B .80 UNCH .80 36 1635 ---- .90B ---- .90B .90 +.10 .80 52 1640 ---- 1.00B ---- 1.00B .90 UNCH 2 .90 5 202 1645 ---- 1.00B ---- 1.00B 1.00 +.10 .90 3 1650 ---- 1.10B ---- 1.10B 1.00 +.10 .90 11 418 1655 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1 1660 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 19 1665 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1 7 1670 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 1 34 1675 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 2 771 1680 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 2 16 1685 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 1690 1.50 1.80B 1.50 1.50 1.50 +.10 1 1.40 154 1695 ---- 1.90B ---- 1.90B 1.60 +.10 1.50 2 1700 1.90 2.00B 1.90 1.70A 1.70 +.10 22 1.60 3 813 1705 1.80 2.10B 1.80 2.10B 1.80 +.10 1 1.70 7 1710 ---- 2.20B ---- 2.20B 1.90 +.20 1.70 2 16 1715 ---- 2.40B ---- 2.40B 2.00 +.20 1 1.80 35 1720 2.40 2.60B 2.00 2.00 2.10 +.10 4 2.00 399 1725 ---- 2.80B ---- 2.80B 2.20 +.10 4 2.10 177 1730 3.00 3.00 3.00 2.40A 2.30 +.10 1 2.20 2 44 1735 ---- 3.10B ---- 3.10B 2.50 +.20 2 2.30 3 72 1740 3.00 3.20B 3.00 2.70A 2.60 +.20 9 2.40 5 34 1745 ---- 3.50B ---- 3.50B 2.80 +.20 1 2.60 3 150 1750 ---- 3.70B ---- 3.70B 2.90 +.20 13 2.70 4 781 1755 ---- 3.90B ---- 3.90B 3.10 +.20 5 2.90 12 1760 3.70 4.20B 3.70 3.40A 3.30 +.20 5 3.10 149 1765 3.30 4.40B 3.30 4.40B 3.50 +.20 3 3.30 14 1770 ---- 4.80B ---- 4.80B 3.70 +.20 2 3.50 762 1775 ---- 5.10B ---- 5.10B 3.90 +.20 8 3.70 5 1043 1780 ---- 5.40B ---- 5.40B 4.20 +.30 3.90 2 83 1785 4.80 5.80B 4.80 4.50A 4.40 +.20 2 4.20 2 32 1790 ---- 6.10B ---- 6.10B 4.70 +.30 34 4.40 2 60 1795 ---- 6.40B ---- 6.40B 5.00 +.30 1 4.70 9 1800 6.00 6.90B 5.40 5.40A 5.30 +.30 22 5.00 17 2144 1805 ---- 7.30B ---- 7.30B 5.60 +.30 5.30 199 1810 ---- 7.90B ---- 7.90B 6.00 +.40 5.60 5 42 1815 ---- 8.20B ---- 8.20B 6.40 +.40 2 6.00 1 32 1820 ---- 8.90B ---- 8.90B 6.80 +.40 6.40 9 71 1825 ---- 9.50B ---- 9.50B 7.20 +.40 6.80 2 1077 1830 ---- 10.10B ---- 10.10B 7.60 +.40 13 7.20 30 1354 1835 ---- 10.60B ---- 10.60B 8.10 +.50 7.60 55 1840 ---- 11.30B ---- 11.30B 8.60 +.50 8.10 3 130 1845 ---- 12.10B ---- 12.10B 9.20 +.60 8.60 1 1001 1850 10.30 12.90B 10.00 10.20B 9.70 +.50 59 9.20 40 1325 1855 ---- 13.60B ---- 13.60B 10.30 +.60 9.70 24 1860 ---- 14.40B ---- 14.40B 11.00 +.70 10.30 1 340 1865 ---- 15.30B ---- 15.30B 11.70 +.70 11.00 57 1870 ---- 16.40B ---- 16.40B 12.40 +.80 11.60 212 1875 12.70 17.40B 12.70 12.60A 13.20 +.80 1 12.40 1 357 1880 17.50 18.40B 17.50 18.40B 14.00 +.90 10 13.10 24 1885 ---- 19.50B ---- 19.50B 14.90 +1.00 13.90 113 1890 ---- 20.70B ---- 20.70B 15.80 +1.10 14.70 111 1895 ---- 21.90B ---- 21.90B 16.80 +1.20 15.60 2 1900 21.80 23.20B 17.90 17.80A 17.80 +1.20 260 16.60 213 2107 1905 ---- 24.60B ---- 24.60B 18.90 +1.40 17.50 7 1910 ---- 26.00B ---- 26.00B 20.00 +1.40 18.60 23 1915 ---- 27.50B ---- 27.50B 21.20 +1.50 1 19.70 174 1920 ---- 29.10B ---- 29.10B 22.50 +1.70 20.80 4 257 1925 ---- 30.70B ---- 30.70B 23.80 +1.80 22.00 1 310 1930 25.20 32.40B 25.20 25.10A 25.20 +1.90 5 23.30 3 119 1935 ---- 34.20B ---- 34.20B 26.60 +2.00 24.60 168 1940 30.00 36.00B 30.00 28.00A 28.20 +2.20 3 26.00 2 276 1945 ---- 38.00B ---- 38.00B 29.70 +2.30 27.40 109 1950 40.00 40.00 39.00 40.00B 31.40 +2.40 57 29.00 165 1225 1955 35.10 42.00B 35.10 32.90A 33.10 +2.60 4 30.50 29 1960 32.90 44.20B 32.20A 34.70A 34.90 +2.70 6 32.20 7 212 1965 ---- 46.40B ---- 46.40B 36.80 +2.90 33.90 511 1970 47.70 48.70B 47.70 38.40A 38.70 +3.00 4 35.70 292 1975 ---- 51.00B ---- 51.00B 40.70 +3.20 16 37.50 2 245 1980 44.20 53.40B 44.20 42.50A 42.80 +3.40 6 39.40 186 1985 ---- 55.90B ---- 55.90B 45.00 +3.60 41.40 8 198 1990 ---- 58.40B 43.40A 58.40B 47.20 +3.70 43.50 106 1995 49.20 61.10B 45.50A 49.20 49.50 +3.90 35 45.60 89 2000 62.60 63.70B 47.70A 51.40A 51.90 +4.10 204 47.80 12 1076 2005 ---- 66.40B 49.90A 66.40B 54.30 +4.30 50.00 34 211 2010 59.50 69.20B 52.20A 57.10B 56.80 +4.50 16 52.30 51 408 2015 62.10 72.10B 62.10 58.90A 59.40 +4.70 6 54.70 15 2020 63.40 75.00B 57.10A 64.40B 62.00 +4.80 10 57.20 116 2025 ---- 78.00B 59.60A 78.00B 64.70 +5.00 6 59.70 21 167 2030 ---- 81.10B 62.20A 81.10B 67.50 +5.20 62.30 1 53 2035 ---- 84.30B 64.80A 84.20B 70.40 +5.40 65.00 27 2040 ---- 87.50B 67.60A 87.40B 73.30 +5.60 67.70 70 2045 ---- 90.70B 70.40A 90.70B 76.30 +5.80 70.50 100 2050 ---- 94.10B 73.20A 94.10B 79.30 +6.00 10 73.30 242 2055 ---- 97.40B ---- 97.40B 82.40 +6.20 76.20 39 2060 ---- 100.90B 79.10A 100.90B 85.50 +6.30 79.20 49 2065 ---- 104.40B ---- 104.40B 88.70 +6.50 82.20 17 2070 ---- 107.90B ---- 107.90B 92.00 +6.70 85.30 19 2075 95.70 111.50B 88.40A 98.40B 95.30 +6.80 3 88.50 154 2080 ---- 115.10B 91.60A 115.10B 98.70 +7.00 91.70 51 2085 ---- 118.80B ---- 118.80B 102.10 +7.20 94.90 8 2090 ---- 122.50B ---- 122.50B 105.60 +7.30 98.30 10 2095 ---- 126.30B ---- 126.30B 109.20 +7.60 101.60 7 2100 ---- 130.10B ---- 130.10B 112.70 +7.60 105.10 38 2105 ---- 134.00B ---- 134.00B 116.40 +7.90 108.50 11 2110 ---- 137.80B ---- 137.80B 120.00 +7.90 112.10 13 2115 124.10 141.80B 124.10 127.30B 123.80 +8.20 3 115.60 2120 ---- 145.80B ---- 145.80B 127.50 +8.20 119.30 1 2 2125 ---- 149.80B ---- 149.80B 131.30 +8.40 122.90 8 2130 ---- 153.90B ---- 153.90B 135.20 +8.60 126.60 1 2135 ---- 158.00B ---- 158.00B 139.00 +8.60 130.40 2140 ---- 162.10B ---- 162.10B 143.00 +8.80 134.20 1 2 2145 ---- 166.30B ---- 166.30B 146.90 +8.90 138.00 4 2150 ---- 170.40B ---- 170.40B 150.90 +9.00 141.90 9 2155 ---- 174.70B ---- 174.70B 154.90 +9.10 145.80 1 2160 ---- 178.90B ---- 178.90B 159.00 +9.20 149.80 1 2165 ---- 183.20B ---- 183.20B 163.10 +9.30 153.80 2170 ---- 187.50B ---- 187.50B 167.20 +9.40 157.80 2175 ---- 191.80B ---- 191.80B 171.40 +9.60 161.80 19 2180 ---- 196.10B ---- 196.10B 175.50 +9.60 165.90 1 2185 ---- 200.50B ---- 200.50B 179.80 +9.70 170.10 2190 ---- 204.90B ---- 204.90B 184.00 +9.80 174.20 2195 ---- 209.30B ---- 209.30B 188.30 +9.90 178.40 2200 ---- 213.80B ---- 213.80B 192.50 +9.90 182.60 22 2205 ---- 218.20B ---- 218.20B 196.90 +10.10 186.80 1 2210 ---- 222.70B ---- 222.70B 201.20 +10.10 191.10 25 2215 ---- 227.20B ---- 227.20B 205.60 +10.30 195.30 2 2220 ---- 231.70B ---- 231.70B 209.90 +10.30 199.60 1 2225 ---- 236.20B ---- 236.20B 214.30 +10.40 203.90 9 2230 ---- 240.80B ---- 240.80B 218.80 +10.50 208.30 1 1 2235 ---- 245.30B ---- 245.30B 223.20 +10.50 212.70 3 2240 ---- 249.90B ---- 249.90B 227.70 +10.70 217.00 2245 ---- 254.50B ---- 254.50B 232.10 +10.70 221.40 1 1 2250 ---- 259.10B ---- 259.10B 236.60 +10.70 225.90 5 2255 ---- 263.70B ---- 263.70B 241.10 +10.80 230.30 2260 ---- 268.30B ---- 268.30B 245.70 +10.90 234.80 2265 ---- 273.00B ---- 273.00B 250.20 +11.00 239.20 2270 253.90 277.60B 253.90 255.80B 254.80 +11.10 1 243.70 2275 ---- 282.30B ---- 282.30B 259.40 +11.10 248.30 1 2280 ---- 287.00B ---- 287.00B 264.00 +11.20 252.80 2290 ---- 295.00B ---- 294.40B 273.20 +11.30 261.90 78 2300 ---- 305.80B ---- 305.80B 282.40 +11.40 271.00 203 2310 ---- 313.90B ---- 313.80B 291.80 +11.50 280.30 2 2320 ---- 323.40B ---- 322.80B 301.10 +11.60 289.50 2325 ---- 329.60B ---- 329.60B 305.80 +11.60 294.20 6 2330 ---- 333.00B ---- 332.80B 310.50 +11.60 298.90 2340 ---- 342.60B ---- 342.40B 320.00 +11.80 308.20 2350 ---- 353.60B ---- 353.60B 329.50 +11.90 317.60 13 2360 ---- 361.70B ---- 359.60B 339.00 +11.90 327.10 2370 ---- 371.40B ---- 369.30B 348.60 +12.00 336.60 2375 ---- 377.80B ---- 377.80B 353.30 +12.00 341.30 2 2380 ---- 381.10B ---- 379.50B 358.10 +12.00 346.10 2400 ---- 402.10B ---- 402.10B 377.40 +12.20 365.20 4 2425 ---- 426.60B ---- 426.60B 401.60 +12.30 389.30 2 2450 ---- 451.10B ---- 451.10B 426.00 +12.40 413.60 14 2475 ---- 475.80B ---- 475.80B 450.40 +12.40 438.00 2500 ---- 500.50B ---- 500.50B 475.00 +12.50 5 462.50 15 45 2525 ---- 525.40B ---- 525.40B 499.70 +12.60 487.10 2550 ---- 550.20B ---- 550.20B 524.40 +12.50 511.90 2575 ---- 575.10B ---- 575.10B 549.20 +12.50 536.70 2600 ---- 598.90B ---- 598.80B 574.10 +12.50 561.60 112 3000 ---- 998.50B ---- 998.10B 974.10 +12.60 961.50 4000 ---- 1998.30B ---- 1998.00B 1974.10 +12.60 1961.50 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 1 4 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 UNCH .30 60 60 1300 ---- ---- ---- ---- .30 UNCH .30 45 1325 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 10 1375 ---- ---- ---- ---- .30 UNCH .30 21 1400 ---- ---- ---- ---- .40 +.10 .30 3803 1410 ---- ---- ---- ---- .40 +.10 .30 1420 ---- ---- ---- ---- .40 +.10 .30 5 1425 ---- ---- ---- ---- .40 UNCH .40 1430 ---- ---- ---- ---- .40 UNCH .40 1440 ---- ---- ---- ---- .40 UNCH .40 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .50 +.10 .40 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 UNCH .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .60 +.10 .50 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- .60B ---- .60B .60 +.10 .50 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 +.10 .60 30 1545 ---- .70B ---- .70B .70 +.10 .60 1550 ---- .70B ---- .70B .70 +.10 .60 500 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- .80B ---- .80B .70 UNCH .70 2 1565 ---- .80B ---- .80B .80 +.10 .70 1570 ---- .80B ---- .80B .80 +.10 .70 1575 ---- .90B ---- .90B .80 UNCH .80 30 1580 ---- .90B ---- .90B .90 +.10 .80 1585 ---- 1.00B ---- 1.00B .90 +.10 .80 1590 ---- 1.00B ---- 1.00B .90 UNCH .90 1 1595 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1600 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2 522 1605 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1610 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1615 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1620 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 8 1625 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 28 1630 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 1635 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1640 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1645 ---- 1.80B ---- 1.80B 1.50 UNCH 1.50 1650 ---- 2.00B ---- 2.00B 1.60 UNCH 40 1.60 21 696 1655 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1660 ---- 2.20B ---- 2.20B 1.80 +.10 1.70 1 74 1665 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 1670 ---- 2.30B ---- 2.30B 2.00 +.10 1.90 25 1675 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 557 1680 ---- 2.60B ---- 2.60B 2.20 +.10 2.10 1 1685 ---- 2.80B ---- 2.80B 2.30 +.10 2.20 2 1690 ---- 2.90B ---- 2.90B 2.40 UNCH 1 2.40 1695 ---- 3.10B ---- 3.10B 2.60 +.10 2.50 1700 ---- 3.40B ---- 3.40B 2.70 +.10 4 2.60 451 1705 ---- 3.50B ---- 3.50B 2.90 +.10 2.80 10 1710 ---- 3.70B ---- 3.70B 3.00 +.10 2.90 10 1715 ---- 3.90B ---- 3.90B 3.20 +.10 3.10 6 1720 ---- 4.10B ---- 4.10B 3.40 +.10 3.30 1725 ---- 4.40B ---- 4.40B 3.50 +.10 3.40 11 1730 ---- 4.60B ---- 4.60B 3.70 +.10 3.60 1735 ---- 4.80B ---- 4.80B 3.90 +.10 3.80 12 1740 ---- 5.20B ---- 5.20B 4.20 +.20 1 4.00 155 1745 ---- 5.40B ---- 5.40B 4.40 +.10 4.30 33 1750 4.60 5.80B 4.60 5.80B 4.60 +.10 7 4.50 20 908 1755 ---- 6.00B ---- 6.00B 4.90 +.20 4.70 1760 ---- 6.30B ---- 6.30B 5.10 +.10 5.00 25 1765 ---- 6.70B ---- 6.70B 5.40 +.20 5.20 7 1770 ---- 7.10B ---- 7.10B 5.70 +.20 5.50 1 208 1775 ---- 7.50B ---- 7.50B 6.00 +.20 5.80 172 1780 ---- 7.90B ---- 7.90B 6.30 +.20 1 6.10 59 1785 ---- 8.30B ---- 8.30B 6.70 +.30 6.40 1790 ---- 8.70B ---- 8.70B 7.00 +.20 6.80 76 1795 ---- 9.20B ---- 9.20B 7.40 +.30 7.10 1 1800 9.00 9.80B 9.00 9.80B 7.80 +.30 1 7.50 6 1175 1805 ---- 10.20B ---- 10.20B 8.20 +.30 7.90 1 1810 ---- 10.80B ---- 10.80B 8.70 +.40 8.30 9 1815 ---- 11.30B ---- 11.30B 9.10 +.30 8.80 1 1820 ---- 12.00B ---- 12.00B 9.60 +.40 9.20 78 1825 10.10 12.70B 10.10 10.10 10.10 +.40 1 9.70 1 93 1830 ---- 13.40B ---- 13.40B 10.70 +.50 10.20 1 324 1835 ---- 14.00B ---- 14.00B 11.20 +.50 10.70 14 1840 ---- 14.90B ---- 14.90B 11.80 +.50 11.30 727 1845 ---- 15.50B ---- 15.50B 12.40 +.50 11.90 50 1850 ---- 16.50B ---- 16.50B 13.10 +.60 1 12.50 319 1855 ---- 17.20B ---- 17.20B 13.80 +.60 13.20 74 1860 14.60 18.10B 14.60 14.60 14.50 +.60 1 13.90 40 1865 ---- 19.10B ---- 19.10B 15.30 +.70 14.60 1870 ---- 20.10B ---- 20.10B 16.10 +.80 15.30 2 1875 ---- 21.30B ---- 21.30B 16.90 +.80 16.10 172 1880 ---- 22.20B ---- 22.20B 17.80 +.80 17.00 253 1885 ---- 23.40B ---- 23.40B 18.70 +.90 17.80 1 5 1890 ---- 24.50B ---- 24.50B 19.70 +1.00 18.70 26 1895 ---- 25.80B ---- 25.80B 20.70 +1.00 19.70 42 1900 ---- 27.20B ---- 27.20B 21.80 +1.10 1 20.70 339 1905 ---- 28.50B ---- 28.50B 22.90 +1.20 21.70 1 26 1910 ---- 29.90B ---- 29.90B 24.00 +1.20 22.80 76 1915 ---- 31.40B ---- 31.40B 25.20 +1.30 23.90 1 231 1920 ---- 32.90B ---- 32.90B 26.50 +1.40 25.10 35 1925 ---- 34.50B ---- 34.50B 27.80 +1.50 8 26.30 2 52 1930 ---- 36.10B ---- 36.10B 29.20 +1.60 27.60 215 1935 ---- 37.80B ---- 37.80B 30.70 +1.80 28.90 702 1940 ---- 39.50B ---- 39.50B 32.10 +1.80 30.30 15 1945 ---- 41.30B ---- 41.30B 33.60 +1.90 31.70 17 1950 ---- 43.20B ---- 43.20B 35.20 +2.00 9 33.20 1 481 1955 ---- 45.20B ---- 45.20B 36.90 +2.20 34.70 27 1960 ---- 47.20B ---- 47.20B 38.60 +2.30 36.30 17 1965 ---- 49.20B ---- 49.20B 40.40 +2.40 38.00 35 1970 ---- 51.40B ---- 51.40B 42.30 +2.60 39.70 104 1975 ---- 53.60B ---- 53.60B 44.20 +2.80 41.40 81 1980 ---- 55.80B ---- 55.80B 46.20 +2.90 43.30 22 1985 ---- 58.10B ---- 58.10B 48.20 +3.10 45.10 96 1990 ---- 60.50B ---- 60.50B 50.30 +3.20 47.10 173 1995 ---- 63.00B ---- 63.00B 52.40 +3.30 49.10 71 2000 52.20 65.40B 52.20 65.40B 54.60 +3.50 11 51.10 1 604 2005 ---- 68.00B ---- 68.00B 56.90 +3.60 53.30 46 2010 ---- 70.60B ---- 70.60B 59.20 +3.70 55.50 97 2015 ---- 73.30B ---- 73.30B 61.60 +3.90 57.70 151 2020 73.70 76.00B 65.30 66.30B 64.00 +4.00 40 60.00 5 2025 ---- 78.80B ---- 78.80B 66.50 +4.10 62.40 47 2030 ---- 81.70B ---- 81.70B 69.10 +4.30 64.80 5 2035 ---- 84.60B ---- 84.60B 71.70 +4.40 67.30 7 2040 ---- 87.50B ---- 87.50B 74.40 +4.60 69.80 8 2045 ---- 90.50B ---- 90.50B 77.20 +4.80 72.40 31 2050 ---- 93.60B ---- 93.60B 80.00 +5.00 75.00 16 458 2055 83.70 96.70B 83.70 85.60B 82.80 +5.10 5 77.70 200 2060 ---- 99.90B ---- 99.90B 85.80 +5.30 80.50 92 2065 ---- 103.10B ---- 103.10B 88.70 +5.40 83.30 3 2070 ---- 106.40B ---- 106.30B 91.80 +5.60 86.20 34 2075 ---- 109.70B ---- 109.60B 94.90 +5.80 89.10 3 33 2080 ---- 113.10B ---- 113.10B 98.00 +5.90 92.10 3 9 2085 ---- 116.50B ---- 116.40B 101.20 +6.00 95.20 5 2090 ---- 120.00B ---- 120.00B 104.40 +6.10 98.30 3 2095 ---- 123.50B ---- 123.40B 107.70 +6.30 101.40 1 2100 ---- 127.10B ---- 126.90B 111.00 +6.40 104.60 52 2105 ---- 130.60B ---- 130.50B 114.40 +6.60 107.80 4 2110 ---- 134.30B ---- 134.30B 117.80 +6.70 111.10 3 94 2115 ---- 137.70B ---- 137.70B 121.20 +6.80 114.40 22 2120 ---- 141.40B ---- 141.40B 124.70 +6.90 117.80 30 2125 ---- 145.20B ---- 145.20B 128.30 +7.10 121.20 3 2130 ---- 149.00B ---- 149.00B 131.80 +7.20 124.60 3 2135 ---- 152.80B ---- 152.80B 135.40 +7.30 128.10 15 2140 ---- 156.70B ---- 156.70B 139.10 +7.40 131.70 2145 ---- 160.60B ---- 160.60B 142.80 +7.60 135.20 1 2150 ---- 164.50B ---- 164.50B 146.50 +7.60 138.90 13 2155 ---- 168.50B ---- 168.50B 150.30 +7.80 142.50 2160 ---- 172.50B ---- 172.50B 154.10 +7.90 146.20 2165 ---- 176.50B ---- 176.50B 157.90 +8.00 149.90 3 2170 ---- 180.60B ---- 180.60B 161.80 +8.10 153.70 4 2175 ---- 184.60B ---- 184.60B 165.70 +8.30 157.40 1 2180 ---- 188.70B ---- 188.70B 169.60 +8.30 161.30 2185 ---- 192.90B ---- 192.90B 173.60 +8.50 165.10 2190 ---- 197.00B ---- 197.00B 177.60 +8.60 169.00 1 2195 ---- 201.20B ---- 201.20B 181.60 +8.70 172.90 2200 ---- 205.40B ---- 205.40B 185.70 +8.80 176.90 56 2205 ---- 209.70B ---- 209.70B 189.70 +8.90 180.80 2210 ---- 213.90B ---- 213.90B 193.80 +8.90 184.90 2215 ---- 218.20B ---- 218.20B 198.00 +9.10 188.90 2220 ---- 222.50B ---- 222.50B 202.10 +9.20 192.90 2225 ---- 226.80B ---- 226.80B 206.30 +9.30 197.00 3 2230 ---- 231.10B ---- 231.10B 210.50 +9.40 201.10 2235 ---- 235.50B ---- 235.50B 214.80 +9.50 205.30 2240 ---- 239.90B ---- 239.90B 219.00 +9.60 209.40 2245 ---- 244.30B ---- 244.30B 223.30 +9.70 213.60 2250 ---- 248.70B ---- 248.70B 227.60 +9.80 217.80 14 2255 ---- 253.10B ---- 253.10B 231.90 +9.80 222.10 2260 239.90 257.60B 239.90 235.50A 236.20 +9.90 1 226.30 13 2265 ---- 262.00B ---- 262.00B 240.60 +10.00 230.60 1 2270 ---- 266.50B ---- 266.50B 245.00 +10.10 234.90 2 2275 ---- 271.00B ---- 271.00B 249.30 +10.10 239.20 3 2280 ---- 275.50B ---- 275.50B 253.80 +10.20 243.60 1 2285 ---- 280.10B ---- 280.10B 258.20 +10.30 247.90 2290 ---- 284.60B ---- 284.60B 262.60 +10.30 252.30 2 2300 ---- 293.70B ---- 293.70B 271.60 +10.50 261.10 23 2310 ---- 302.90B ---- 302.90B 280.60 +10.70 269.90 1 2320 ---- 312.10B ---- 312.10B 289.60 +10.70 278.90 5 2325 ---- 316.70B ---- 316.70B 294.10 +10.70 283.40 10 2330 ---- 321.30B ---- 321.30B 298.70 +10.80 287.90 14 2340 ---- 330.60B ---- 330.60B 307.90 +11.00 296.90 19 2350 ---- 340.00B ---- 340.00B 317.00 +11.00 306.00 21 2360 ---- 349.40B ---- 349.40B 326.30 +11.20 315.10 26 2370 ---- 357.90B ---- 357.90B 335.60 +11.30 324.30 37 2375 ---- 363.50B ---- 363.50B 340.20 +11.30 328.90 43 2380 ---- 366.70B ---- 364.40B 344.90 +11.40 333.50 25 2390 ---- 376.20B ---- 374.10B 354.20 +11.40 342.80 2400 ---- 387.20B ---- 387.20B 363.60 +11.50 352.10 98 2425 ---- 411.10B ---- 411.10B 387.30 +11.70 375.60 7 2450 ---- 435.20B ---- 435.20B 411.10 +11.90 399.20 7 2475 ---- 459.40B ---- 459.40B 435.00 +12.00 423.00 2 2490 ---- 472.40B ---- 470.40B 449.50 +12.10 437.40 2500 463.30 483.80B 463.30 458.10A 459.10 +12.10 1 447.00 1 2525 ---- 508.20B ---- 508.20B 483.40 +12.20 471.20 2550 ---- 532.80B ---- 532.80B 507.70 +12.30 495.40 39 2575 ---- 557.40B ---- 557.40B 532.20 +12.40 519.80 2600 ---- 582.10B ---- 582.10B 556.80 +12.50 544.30 63 2750 ---- 730.30B 692.90A 729.90B 705.70 +12.70 693.00 3000 ---- 980.10B ---- 980.00B 955.70 +12.70 943.00 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 43 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .30 UNCH .30 178 1325 ---- ---- ---- ---- .30 UNCH .30 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .40 UNCH .40 4002 1410 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 1430 ---- ---- ---- ---- .50 UNCH .50 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 168 1460 ---- ---- ---- ---- .60 UNCH .60 1 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 50 80 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .70 UNCH .70 1500 ---- ---- ---- ---- .70 UNCH .70 477 1505 ---- .80B ---- .80B .70 UNCH .70 1510 ---- ---- ---- ---- .80 UNCH .80 1515 .80 .80 .80 .80 .80 UNCH 50 .80 25 1520 ---- .90B ---- .90B .80 UNCH .80 1525 ---- ---- ---- ---- .90 UNCH .90 10 1530 ---- 1.00B ---- 1.00B .90 UNCH .90 1535 ---- 1.00B ---- 1.00B .90 UNCH .90 1540 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1545 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1550 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2002 1555 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1560 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 431 1565 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 10 1570 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1575 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 75 1580 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 1 1585 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 1590 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1595 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1600 1.90 2.00 1.90 1.80A 1.70 +.10 25 1.60 90 1605 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 1610 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 1615 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 1620 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 1625 ---- 2.50B ---- 2.50B 2.10 UNCH 2.10 1630 ---- 2.60B ---- 2.60B 2.20 UNCH 2.20 1635 ---- 2.70B ---- 2.70B 2.40 +.10 2.30 1640 ---- 2.90B ---- 2.90B 2.50 +.10 2.40 1645 ---- 3.00B ---- 3.00B 2.60 +.10 2.50 7 1650 ---- 3.20B ---- 3.20B 2.70 UNCH 2.70 266 1655 ---- 3.30B ---- 3.30B 2.90 +.10 2.80 1660 ---- 3.50B ---- 3.50B 3.00 +.10 2.90 1 1665 ---- 3.70B ---- 3.70B 3.20 +.10 3.10 1670 ---- 3.90B ---- 3.90B 3.30 +.10 3.20 1675 ---- 4.20B ---- 4.20B 3.50 +.10 160 3.40 29 1680 ---- 4.30B ---- 4.30B 3.70 +.10 3.60 1685 ---- 4.50B ---- 4.50B 3.80 UNCH 3.80 1690 ---- 4.80B ---- 4.80B 4.00 UNCH 4.00 1695 ---- 5.00B ---- 5.00B 4.20 +.10 4.10 1 1700 ---- 5.30B ---- 5.30B 4.40 UNCH 4.40 1160 1705 ---- 5.60B ---- 5.60B 4.70 +.10 4.60 1710 ---- 5.80B ---- 5.80B 4.90 +.10 4.80 1715 ---- 6.10B ---- 6.10B 5.10 +.10 5.00 1720 ---- 6.40B ---- 6.40B 5.40 +.10 5.30 1725 ---- 6.80B ---- 6.80B 5.70 +.10 5.60 125 1730 ---- 7.10B ---- 7.10B 5.90 +.10 5.80 1735 ---- 7.50B ---- 7.50B 6.20 +.10 6.10 1740 ---- 7.80B ---- 7.80B 6.50 +.10 6.40 45 1745 ---- 8.20B ---- 8.20B 6.90 +.20 6.70 1750 ---- 8.70B ---- 8.70B 7.20 +.20 7.00 731 1755 ---- 9.00B ---- 9.00B 7.50 +.10 7.40 1 1760 ---- 9.50B ---- 9.50B 7.90 +.20 7.70 1765 ---- 10.00B ---- 10.00B 8.30 +.20 8.10 1770 ---- 10.40B ---- 10.40B 8.70 +.20 8.50 21 1775 ---- 11.00B ---- 11.00B 9.10 +.20 80 8.90 393 1780 ---- 11.50B ---- 11.50B 9.50 +.20 9.30 2 1785 ---- 12.10B ---- 12.10B 10.00 +.30 9.70 7 50 1790 ---- 12.60B ---- 12.60B 10.50 +.30 10.20 1 1795 ---- 13.30B ---- 13.30B 11.00 +.30 10.70 1 2 1800 12.30 14.00B 12.30 14.00B 11.50 +.30 17 11.20 1314 1805 ---- 14.60B ---- 14.60B 12.10 +.40 11.70 1810 ---- 15.30B ---- 15.30B 12.60 +.40 12.20 3 1815 ---- 16.00B ---- 16.00B 13.20 +.40 12.80 1 1820 ---- 16.80B ---- 16.80B 13.80 +.40 13.40 43 1825 ---- 17.60B ---- 17.60B 14.50 +.50 14.00 423 1830 ---- 18.40B ---- 18.40B 15.20 +.50 14.70 1 1835 ---- 19.30B ---- 19.30B 15.90 +.60 15.30 5 66 1840 ---- 20.20B ---- 20.20B 16.60 +.50 16.10 261 1845 ---- 21.10B ---- 21.10B 17.40 +.60 1 16.80 1850 ---- 22.10B ---- 22.10B 18.20 +.60 17.60 462 1855 ---- 23.10B ---- 23.10B 19.10 +.80 18.30 3 1860 ---- 24.20B ---- 24.20B 19.90 +.70 19.20 63 1865 ---- 25.30B ---- 25.30B 20.90 +.90 20.00 23 1870 ---- 26.40B ---- 26.40B 21.80 +.90 20.90 242 1875 ---- 27.70B ---- 27.70B 22.80 +.90 21.90 25 563 1880 ---- 28.90B ---- 28.90B 23.80 +.90 22.90 13 1885 ---- 30.20B ---- 30.20B 24.90 +1.00 23.90 118 1890 ---- 31.50B ---- 31.50B 26.00 +1.10 1 24.90 7 41 1895 ---- 32.90B ---- 32.90B 27.20 +1.20 26.00 40 1900 ---- 34.40B ---- 34.40B 28.40 +1.20 27.20 7 2282 1905 ---- 35.80B ---- 35.80B 29.70 +1.40 28.30 142 1910 ---- 37.40B ---- 37.40B 31.00 +1.40 29.60 58 1915 ---- 39.00B ---- 39.00B 32.40 +1.60 30.80 6 1920 ---- 40.60B ---- 40.60B 33.80 +1.60 32.20 100 1925 ---- 42.30B ---- 42.30B 35.20 +1.70 33.50 99 1930 ---- 44.10B ---- 44.10B 36.70 +1.80 34.90 2 1935 ---- 45.90B ---- 45.90B 38.30 +1.90 36.40 1940 ---- 47.70B ---- 47.70B 39.90 +2.00 37.90 8 1945 ---- 49.60B ---- 49.60B 41.60 +2.10 39.50 1 2 1950 ---- 51.60B ---- 51.60B 43.30 +2.20 41.10 403 1955 ---- 53.60B ---- 53.60B 45.10 +2.30 42.80 90 1960 55.40 55.70B 55.40 55.70B 46.90 +2.40 34 44.50 149 1965 57.50 57.90B 57.50 57.90B 48.80 +2.50 7 46.30 5 1970 ---- 60.10B ---- 60.10B 50.70 +2.60 48.10 67 1975 ---- 62.30B ---- 62.30B 52.70 +2.70 50.00 222 1980 ---- 64.60B ---- 64.60B 54.80 +2.90 51.90 2 1985 ---- 67.00B ---- 67.00B 56.90 +3.00 53.90 11 1990 ---- 69.40B ---- 69.40B 59.10 +3.20 55.90 1 1995 ---- 71.90B ---- 71.90B 61.30 +3.30 58.00 2000 ---- 74.40B ---- 74.40B 63.50 +3.40 60.10 7 269 2005 ---- 77.00B ---- 77.00B 65.90 +3.60 62.30 2010 ---- 79.70B ---- 79.70B 68.20 +3.70 64.50 183 2015 ---- 82.40B ---- 82.40B 70.70 +3.90 66.80 1 2020 ---- 85.10B ---- 85.10B 73.20 +4.00 69.20 5 2025 ---- 87.90B ---- 87.90B 75.70 +4.10 71.60 120 2030 ---- 90.70B ---- 90.70B 78.30 +4.30 74.00 9 2035 ---- 93.60B ---- 93.60B 80.90 +4.40 76.50 13 2040 ---- 96.60B ---- 96.60B 83.60 +4.50 79.10 17 2045 ---- 99.60B ---- 99.60B 86.40 +4.70 81.70 5 2050 ---- 102.60B ---- 102.60B 89.20 +4.80 84.40 99 2055 ---- 105.70B ---- 105.70B 92.00 +4.90 87.10 1 2060 ---- 108.80B ---- 108.80B 94.90 +5.00 89.90 47 2065 ---- 112.00B ---- 112.00B 97.90 +5.20 92.70 25 2070 ---- 115.20B ---- 115.20B 100.90 +5.30 95.60 2 2075 ---- 118.50B ---- 118.50B 103.90 +5.40 98.50 131 2080 ---- 121.80B ---- 121.80B 107.00 +5.50 101.50 155 2085 ---- 125.20B ---- 125.20B 110.20 +5.70 104.50 2090 ---- 128.60B ---- 128.60B 113.40 +5.90 107.50 1 2095 ---- 132.00B ---- 131.90B 116.60 +6.00 110.60 94 2100 129.70 135.50B 128.90 119.20A 119.90 +6.10 2 113.80 182 2105 ---- 139.10B ---- 138.70B 123.20 +6.20 117.00 2110 ---- 142.60B ---- 142.50B 126.50 +6.30 120.20 2115 ---- 146.30B ---- 145.90B 129.90 +6.40 123.50 2120 ---- 149.90B ---- 149.60B 133.40 +6.50 126.90 1 2125 ---- 153.40B ---- 153.40B 136.90 +6.70 130.20 3 2130 ---- 157.10B ---- 157.10B 140.40 +6.80 133.60 2135 ---- 160.90B ---- 160.90B 143.90 +6.80 137.10 1 2140 ---- 164.70B ---- 164.70B 147.50 +7.00 140.50 2145 ---- 168.50B ---- 168.50B 151.20 +7.10 144.10 2150 ---- 172.30B ---- 172.30B 154.80 +7.20 147.60 3 2155 ---- 176.20B ---- 176.20B 158.50 +7.30 151.20 2160 ---- 180.10B ---- 180.10B 162.20 +7.40 154.80 2165 ---- 184.10B ---- 184.10B 166.00 +7.50 158.50 2170 ---- 188.00B ---- 188.00B 169.80 +7.60 162.20 2175 ---- 192.00B ---- 192.00B 173.60 +7.70 165.90 3 2180 ---- 196.00B ---- 196.00B 177.50 +7.80 169.70 2185 ---- 200.10B ---- 200.10B 181.40 +8.00 173.40 2190 ---- 204.10B ---- 204.10B 185.30 +8.00 177.30 2195 ---- 208.20B ---- 208.20B 189.20 +8.10 181.10 2200 ---- 212.30B ---- 212.30B 193.20 +8.20 185.00 1 2205 ---- 216.50B ---- 216.50B 197.20 +8.30 188.90 2210 ---- 220.60B ---- 220.60B 201.20 +8.40 192.80 2215 ---- 224.80B ---- 224.80B 205.30 +8.60 196.70 2220 ---- 229.00B ---- 229.00B 209.30 +8.60 200.70 2225 ---- 233.30B ---- 233.30B 213.40 +8.70 204.70 1 2230 ---- 237.50B ---- 237.50B 217.50 +8.80 208.70 2235 ---- 241.80B ---- 241.80B 221.70 +8.90 212.80 2240 ---- 246.10B ---- 246.10B 225.80 +8.90 216.90 2245 ---- 250.40B ---- 250.40B 230.00 +9.00 221.00 2250 ---- 254.70B ---- 254.70B 234.20 +9.10 225.10 2255 ---- 259.00B ---- 259.00B 238.40 +9.20 229.20 2260 ---- 263.40B ---- 263.40B 242.70 +9.30 233.40 1 2265 ---- 267.80B ---- 267.80B 246.90 +9.30 237.60 2270 ---- 272.10B ---- 272.10B 251.20 +9.40 241.80 2275 ---- 276.60B ---- 276.60B 255.50 +9.50 246.00 1 2280 ---- 281.00B ---- 281.00B 259.80 +9.60 250.20 2285 ---- 285.40B ---- 285.40B 264.10 +9.60 254.50 2290 ---- 289.90B ---- 289.90B 268.50 +9.70 258.80 2300 ---- 298.80B ---- 298.80B 277.20 +9.80 267.40 51 2310 ---- 307.80B ---- 307.80B 286.00 +9.90 276.10 2320 ---- 316.80B ---- 316.80B 294.90 +10.10 284.80 1 2325 ---- 321.40B ---- 321.40B 299.30 +10.10 289.20 9 2330 ---- 325.90B ---- 325.90B 303.80 +10.20 293.60 1 2340 ---- 335.10B ---- 335.10B 312.80 +10.30 302.50 2350 ---- 344.20B ---- 344.20B 321.80 +10.40 311.40 19 2360 ---- 353.50B ---- 353.50B 330.90 +10.60 320.30 1 1 2370 ---- 362.70B ---- 362.70B 340.00 +10.60 329.40 4 2375 ---- 367.40B ---- 367.40B 344.50 +10.60 333.90 25 2380 ---- 372.00B ---- 372.00B 349.10 +10.70 338.40 12 2390 ---- 381.30B ---- 381.30B 358.30 +10.80 347.50 2400 ---- 390.70B ---- 390.70B 367.50 +10.80 356.70 2425 ---- 414.20B ---- 414.20B 390.80 +11.10 379.70 2450 ---- 438.00B ---- 438.00B 414.20 +11.20 403.00 2475 ---- 461.90B ---- 461.90B 437.80 +11.30 426.50 2500 ---- 485.90B ---- 485.90B 461.60 +11.50 450.10 2525 ---- 510.10B ---- 510.10B 485.50 +11.60 473.90 2550 ---- 534.40B ---- 534.40B 509.60 +11.70 497.90 8 2575 ---- 558.70B ---- 558.70B 533.80 +11.90 521.90 2650 ---- 632.40B ---- 632.40B 607.00 +12.20 594.80 5 3000 ---- 979.00B ---- 978.50B 955.70 +12.70 943.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 100 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .40 UNCH .40 854 1409 1375 ---- ---- ---- ---- .40 UNCH .40 100 1400 ---- ---- ---- ---- .50 UNCH .50 25 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- .60B ---- .60B .60 +.10 .50 93 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .70 UNCH .70 1460 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 UNCH .80 50 70 1480 ---- .90B ---- .90B .80 UNCH .80 1490 ---- ---- ---- ---- .90 UNCH .90 1500 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 27 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1520 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1525 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 50 50 1530 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 4 1535 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1540 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1545 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 1550 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1555 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1560 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1565 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1570 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 1575 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 18 1580 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 1585 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 1590 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 1595 ---- 2.50B ---- 2.50B 2.20 UNCH 2.20 1600 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 111 1605 ---- 2.70B ---- 2.70B 2.40 UNCH 2.40 1610 ---- 2.90B ---- 2.90B 2.50 UNCH 2.50 1615 ---- 3.00B ---- 3.00B 2.60 UNCH 2.60 1 1620 ---- 3.20B ---- 3.20B 2.80 +.10 2.70 1625 ---- 3.30B ---- 3.30B 2.90 UNCH 2.90 16 1630 ---- 3.50B ---- 3.50B 3.00 UNCH 3.00 1635 ---- 3.70B ---- 3.70B 3.20 +.10 3.10 1640 ---- 3.80B ---- 3.80B 3.30 UNCH 3.30 1645 ---- 4.00B ---- 4.00B 3.50 +.10 3.40 1650 ---- 4.20B ---- 4.20B 3.70 +.10 3.60 60 1655 ---- 4.40B ---- 4.40B 3.80 UNCH 3.80 1660 ---- 4.70B ---- 4.70B 4.00 +.10 3.90 18 1665 ---- 4.90B ---- 4.90B 4.20 +.10 4.10 1670 ---- 5.10B ---- 5.10B 4.40 +.10 4.30 1675 ---- 5.40B ---- 5.40B 4.60 +.10 4.50 1680 ---- 5.60B ---- 5.60B 4.80 +.10 4.70 1685 ---- 5.90B ---- 5.90B 5.10 +.10 5.00 1690 ---- 6.20B ---- 6.20B 5.30 +.10 5.20 4 1695 ---- 6.40B ---- 6.40B 5.60 +.20 5.40 1700 ---- 6.70B ---- 6.70B 5.80 +.10 5.70 59 1705 ---- 7.10B ---- 7.10B 6.10 +.20 5.90 1710 ---- 7.40B ---- 7.40B 6.40 +.20 6.20 1715 ---- 7.70B ---- 7.70B 6.70 +.20 6.50 1720 ---- 8.10B ---- 8.10B 7.00 +.20 6.80 1725 ---- 8.50B ---- 8.50B 7.30 +.20 7.10 1730 ---- 8.80B ---- 8.80B 7.60 +.20 7.40 1735 ---- 9.20B ---- 9.20B 7.90 +.10 7.80 1740 ---- 9.70B ---- 9.70B 8.30 +.20 8.10 1 1745 ---- 10.10B ---- 10.10B 8.70 +.20 8.50 1750 ---- 10.50B ---- 10.50B 9.00 +.20 8.80 420 1755 ---- 11.00B ---- 11.00B 9.40 +.20 9.20 13 1760 ---- 11.50B ---- 11.50B 9.80 +.20 9.60 1765 ---- 12.00B ---- 12.00B 10.30 +.30 10.00 1 1770 ---- 12.50B ---- 12.50B 10.70 +.20 10.50 1775 ---- 13.10B ---- 13.10B 11.20 +.30 10.90 76 1780 ---- 13.70B ---- 13.70B 11.60 +.20 11.40 2 1785 ---- 14.30B ---- 14.30B 12.10 +.20 11.90 1 1790 ---- 14.90B ---- 14.90B 12.60 +.20 12.40 1 1795 ---- 15.50B ---- 15.50B 13.20 +.30 12.90 1800 ---- 16.20B ---- 16.20B 13.70 +.20 13.50 1 362 1805 ---- 16.90B ---- 16.90B 14.30 +.30 14.00 1 1810 ---- 17.60B ---- 17.60B 14.90 +.30 14.60 1 1815 ---- 18.40B ---- 18.40B 15.50 +.30 15.20 1 1820 ---- 19.20B ---- 19.20B 16.20 +.30 15.90 1 1825 ---- 20.00B ---- 20.00B 16.90 +.40 16.50 27 1830 ---- 20.90B ---- 20.90B 17.60 +.40 17.20 1835 ---- 21.80B ---- 21.80B 18.30 +.40 17.90 2 1840 ---- 22.70B ---- 22.70B 19.10 +.40 18.70 1845 ---- 23.60B ---- 23.60B 19.90 +.50 19.40 1 1850 ---- 24.60B ---- 24.60B 20.70 +.40 20.30 42 1855 ---- 25.70B ---- 25.70B 21.60 +.50 21.10 1 1860 ---- 26.70B ---- 26.70B 22.50 +.60 21.90 1 1865 ---- 27.90B ---- 27.90B 23.40 +.60 22.80 2 1870 ---- 29.00B ---- 29.00B 24.40 +.60 23.80 2 1875 ---- 30.20B ---- 30.20B 25.40 +.70 24.70 67 1880 ---- 31.40B ---- 31.40B 26.50 +.80 25.70 2 1885 ---- 32.70B ---- 32.70B 27.50 +.70 26.80 1 1890 ---- 34.00B ---- 34.00B 28.70 +.90 27.80 1 1895 ---- 35.30B ---- 35.30B 29.80 +.90 28.90 1 1900 36.30 36.80B 35.70 36.80B 31.00 +.90 220 30.10 27 1905 ---- 38.20B ---- 38.20B 32.30 +1.00 31.30 10 1910 ---- 39.70B ---- 39.70B 33.60 +1.10 32.50 29 1915 ---- 41.20B ---- 41.20B 34.90 +1.20 33.70 8 1920 ---- 42.80B ---- 42.80B 36.30 +1.30 35.00 1925 ---- 44.40B ---- 44.40B 37.70 +1.30 36.40 11 1930 ---- 46.10B ---- 46.10B 39.20 +1.40 37.80 2 1935 ---- 47.90B ---- 47.90B 40.70 +1.50 39.20 5 5 1940 ---- 49.60B ---- 49.60B 42.30 +1.60 40.70 18 1945 ---- 51.50B ---- 51.50B 43.90 +1.70 42.20 1 1950 ---- 53.30B ---- 53.30B 45.50 +1.80 43.70 90 1955 ---- 55.30B ---- 55.30B 47.20 +1.90 45.30 1960 ---- 57.30B ---- 57.20B 49.00 +2.00 47.00 1965 ---- 59.30B ---- 59.30B 50.80 +2.10 48.70 1970 ---- 61.40B ---- 61.30B 52.60 +2.20 50.40 2 1975 ---- 63.50B ---- 63.40B 54.50 +2.30 52.20 7 1980 ---- 65.70B ---- 65.60B 56.40 +2.30 54.10 102 1985 ---- 67.90B ---- 67.90B 58.40 +2.40 56.00 41 1990 ---- 70.20B ---- 70.20B 60.40 +2.50 57.90 7 1995 ---- 72.50B ---- 72.50B 62.50 +2.60 59.90 15 2000 ---- 74.90B ---- 74.80B 64.70 +2.80 61.90 264 2005 ---- 77.30B ---- 77.30B 66.90 +2.90 64.00 3 2010 ---- 79.80B ---- 79.80B 69.10 +3.00 66.10 121 2015 ---- 82.30B ---- 82.30B 71.40 +3.10 68.30 203 2020 ---- 84.90B ---- 84.90B 73.70 +3.10 70.60 2025 ---- 87.50B ---- 87.50B 76.10 +3.30 72.80 2030 ---- 90.20B ---- 90.20B 78.50 +3.30 75.20 8 2035 ---- 92.80B ---- 92.80B 81.00 +3.50 77.50 7 2040 ---- 95.50B ---- 95.50B 83.50 +3.50 80.00 2045 ---- 98.40B ---- 98.30B 86.10 +3.70 82.40 2 2050 ---- 101.20B ---- 101.20B 88.70 +3.70 85.00 6 58 2055 ---- 104.10B ---- 104.10B 91.40 +3.90 87.50 2060 ---- 107.10B ---- 107.10B 94.20 +4.10 2 90.10 2065 ---- 110.10B ---- 110.10B 96.90 +4.10 92.80 2070 ---- 113.20B ---- 113.20B 99.80 +4.30 95.50 150 151 2075 ---- 116.20B ---- 116.10B 102.60 +4.40 98.20 2080 ---- 119.30B ---- 119.20B 105.50 +4.50 101.00 1 2085 ---- 122.50B ---- 122.40B 108.50 +4.60 103.90 4 2090 ---- 125.70B ---- 125.60B 111.50 +4.80 106.70 2 2095 ---- 128.90B ---- 128.80B 114.60 +4.90 109.70 2100 ---- 132.20B ---- 132.10B 117.70 +5.10 112.60 2105 ---- 135.60B ---- 135.40B 120.80 +5.20 115.60 2110 ---- 138.90B ---- 138.80B 124.00 +5.30 118.70 2 2115 ---- 142.40B ---- 142.20B 127.20 +5.40 121.80 2120 ---- 145.80B ---- 145.70B 130.40 +5.50 124.90 1 2125 ---- 149.30B ---- 149.20B 133.70 +5.60 128.10 16 2130 ---- 152.80B ---- 152.70B 137.10 +5.80 131.30 2135 ---- 156.40B ---- 156.20B 140.50 +5.90 134.60 2140 ---- 160.00B ---- 159.80B 143.90 +6.00 137.90 2145 ---- 163.60B ---- 163.40B 147.30 +6.10 141.20 2150 ---- 167.10B ---- 167.10B 150.80 +6.30 144.50 2155 ---- 170.80B ---- 170.80B 154.30 +6.30 148.00 2160 ---- 174.50B ---- 174.50B 157.90 +6.50 151.40 1 2165 ---- 178.30B ---- 178.30B 161.40 +6.50 154.90 1 2170 ---- 182.10B ---- 182.10B 165.10 +6.70 158.40 2175 ---- 185.90B ---- 185.90B 168.70 +6.80 161.90 2180 ---- 189.70B ---- 189.70B 172.40 +6.90 165.50 2185 ---- 193.60B ---- 193.60B 176.10 +7.00 169.10 2190 ---- 197.50B ---- 197.50B 179.80 +7.10 172.70 2195 ---- 201.40B ---- 201.40B 183.60 +7.20 176.40 2200 ---- 205.30B ---- 205.30B 187.40 +7.30 180.10 2205 ---- 209.30B ---- 209.30B 191.20 +7.40 183.80 2210 ---- 213.30B ---- 213.30B 195.10 +7.50 187.60 2215 ---- 217.30B ---- 217.30B 198.90 +7.50 191.40 2220 ---- 221.30B ---- 221.30B 202.80 +7.60 195.20 2225 ---- 225.40B ---- 225.40B 206.80 +7.80 199.00 2230 ---- 229.50B ---- 229.50B 210.70 +7.80 202.90 2235 ---- 233.60B ---- 233.60B 214.70 +7.90 206.80 2240 ---- 237.70B ---- 237.70B 218.70 +8.00 210.70 2245 ---- 241.90B ---- 241.90B 222.70 +8.10 214.60 2250 ---- 246.00B ---- 246.00B 226.70 +8.10 218.60 1 2255 ---- 250.20B ---- 250.20B 230.80 +8.20 222.60 2260 ---- 254.40B ---- 254.40B 234.90 +8.30 226.60 2265 ---- 258.60B ---- 258.60B 239.00 +8.40 230.60 1 2270 ---- 262.90B ---- 262.90B 243.10 +8.50 234.60 2275 ---- 267.10B ---- 267.10B 247.30 +8.60 238.70 6 2280 ---- 271.40B ---- 271.40B 251.40 +8.60 242.80 2285 ---- 275.70B ---- 275.70B 255.60 +8.70 246.90 2290 ---- 280.00B ---- 280.00B 259.80 +8.80 251.00 2295 ---- 284.30B ---- 284.30B 264.10 +8.90 255.20 2300 ---- 288.60B ---- 288.60B 268.30 +8.90 259.40 2305 ---- 293.00B ---- 293.00B 272.50 +9.00 263.50 2310 ---- 297.40B ---- 297.40B 276.80 +9.10 267.70 2320 ---- 306.10B ---- 306.10B 285.40 +9.20 276.20 1 2325 ---- 310.60B ---- 310.60B 289.70 +9.20 280.50 1 2330 ---- 315.00B ---- 315.00B 294.10 +9.40 284.70 1 2340 ---- 323.90B ---- 323.90B 302.80 +9.50 293.30 1 2350 ---- 332.80B ---- 332.80B 311.50 +9.60 301.90 4 2360 ---- 341.80B ---- 341.80B 320.30 +9.70 310.60 2370 ---- 350.80B ---- 350.80B 329.20 +9.80 319.40 3 2375 ---- 355.30B ---- 355.30B 333.60 +9.80 323.80 6 2380 ---- 359.90B ---- 359.90B 338.10 +9.90 328.20 3 2390 ---- 369.00B ---- 369.00B 347.10 +10.10 337.00 2400 ---- 378.10B ---- 378.10B 356.10 +10.20 345.90 88 2410 ---- 387.30B ---- 387.30B 365.10 +10.20 354.90 2425 ---- 401.10B ---- 401.10B 378.70 +10.30 368.40 109 2450 ---- 424.40B ---- 424.40B 401.60 +10.50 391.10 5 2475 ---- 447.80B ---- 447.80B 424.80 +10.80 414.00 5 2500 ---- 471.40B ---- 471.40B 448.10 +11.00 437.10 1 2525 ---- 495.20B ---- 495.20B 471.60 +11.10 460.50 5 2550 ---- 519.10B ---- 519.10B 495.20 +11.20 484.00 2575 ---- 543.10B ---- 543.10B 519.00 +11.40 507.60 3 2600 ---- 567.30B ---- 567.30B 543.00 +11.60 531.40 2800 ---- 763.60B ---- 763.60B 738.30 +12.40 725.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH 28 .10 110 110 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 4 1075 ---- ---- ---- ---- .10 -.10 .20 1080 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 2 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 19 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 43 46 1160 ---- ---- ---- ---- .20 UNCH .20 2 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 3 1185 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 56 .30 402 402 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 1240 ---- ---- ---- ---- .30 UNCH .30 1 1245 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 2 135 1255 ---- ---- ---- ---- .30 UNCH .30 1260 ---- ---- ---- ---- .30 UNCH .30 1 1265 ---- ---- ---- ---- .30 UNCH .30 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 85 1280 ---- ---- ---- ---- .30 -.10 .40 3 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 230 1305 ---- ---- ---- ---- .40 UNCH .40 1310 ---- ---- ---- ---- .40 UNCH .40 1315 ---- ---- ---- ---- .40 UNCH .40 1320 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 UNCH .40 701 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .50 UNCH .50 1340 ---- ---- ---- ---- .50 UNCH .50 1345 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 UNCH .50 2002 1355 ---- ---- ---- ---- .50 UNCH .50 1360 ---- ---- ---- ---- .50 UNCH .50 1365 ---- ---- ---- ---- .50 UNCH .50 1370 ---- ---- ---- ---- .60 UNCH .60 1375 ---- ---- ---- ---- .60 UNCH .60 700 1380 ---- ---- ---- ---- .60 UNCH .60 1 1385 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .60 UNCH .60 1395 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .70 UNCH .70 365 460 1405 ---- ---- ---- ---- .70 UNCH .70 1410 ---- ---- ---- ---- .70 UNCH .70 1415 ---- ---- ---- ---- .70 UNCH .70 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 UNCH .80 1435 ---- ---- ---- ---- .90 +.10 .80 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- .90 UNCH .90 1450 .90 .90 .90 .90 1.00 +.10 53 .90 110 1261 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1465 ---- ---- ---- ---- 1.10 UNCH 1.10 71 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1475 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1485 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1495 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1500 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1000 932 1505 ---- ---- ---- ---- 1.50 UNCH 1.50 1510 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 25 1515 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 1520 ---- ---- ---- ---- 1.70 UNCH 1.70 1525 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1530 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1535 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1 1540 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 3 1545 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1550 ---- 2.40B ---- 2.40B 2.20 UNCH 2.20 2850 2965 1555 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 1560 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1565 ---- 2.70B ---- 2.70B 2.50 UNCH 2.50 1570 ---- 2.80B ---- 2.80B 2.60 UNCH 2.60 3 1575 ---- 3.10B ---- 3.10B 2.70 UNCH 2.70 510 1580 ---- 3.10B ---- 3.10B 2.80 UNCH 2.80 1 1585 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 1590 ---- 3.40B ---- 3.40B 3.10 UNCH 3.10 5 1595 ---- 3.60B ---- 3.60B 3.20 UNCH 3.20 1600 ---- 3.90B ---- 3.90B 3.40 UNCH 3.40 313 1325 1605 ---- 3.90B ---- 3.90B 3.50 UNCH 3.50 1610 ---- 4.10B ---- 4.10B 3.70 UNCH 3.70 1615 ---- 4.30B ---- 4.30B 3.90 UNCH 3.90 1620 ---- 4.60B ---- 4.60B 4.10 UNCH 4.10 1625 ---- 4.80B ---- 4.80B 4.30 +.10 4.20 211 1630 ---- 5.10B ---- 5.10B 4.50 +.10 4.40 43 1635 ---- 5.20B ---- 5.20B 4.70 +.10 4.60 1640 ---- 5.50B ---- 5.50B 4.90 +.10 4.80 1 1645 ---- 5.70B ---- 5.70B 5.10 +.10 5.00 1650 5.70 6.00B 5.50 5.40A 5.30 UNCH 4 5.30 20 483 1655 ---- 6.20B ---- 6.20B 5.60 +.10 5.50 1 1660 ---- 6.60B ---- 6.60B 5.80 +.10 5.70 103 1665 ---- 6.80B ---- 6.80B 6.10 +.10 6.00 1670 ---- 7.10B ---- 7.10B 6.30 UNCH 6.30 35 1675 ---- 7.50B ---- 7.50B 6.60 +.10 6.50 60 1680 ---- 7.70B ---- 7.70B 6.90 +.10 6.80 1685 ---- 8.10B ---- 8.10B 7.20 +.10 7.10 1690 ---- 8.40B ---- 8.40B 7.50 +.10 7.40 1695 ---- 8.80B ---- 8.80B 7.80 +.10 7.70 2 1700 ---- 9.20B ---- 9.20B 8.10 +.10 3 8.00 1303 4087 1705 ---- 9.60B ---- 9.60B 8.50 +.10 8.40 4 1710 8.80 10.00B 8.80 8.80 8.80 +.10 9 8.70 5 103 1715 9.20 10.40B 9.20 9.20 9.20 +.10 2 9.10 2 1720 ---- 10.80B ---- 10.80B 9.60 +.20 9.40 3 1725 ---- 11.40B ---- 11.40B 10.00 +.20 9.80 282 1730 ---- 11.80B ---- 11.80B 10.40 +.20 10.20 7 1735 ---- 12.20B ---- 12.20B 10.80 +.20 10.60 3 1740 ---- 12.90B ---- 12.90B 11.20 +.10 11.10 1001 1745 ---- 13.30B ---- 13.30B 11.70 +.20 11.50 1 1750 12.60 13.90B 12.10A 12.10A 12.10 +.10 38 12.00 292 1039 1755 ---- 14.40B ---- 14.40B 12.60 +.10 12.50 1760 ---- 15.10B ---- 15.10B 13.10 +.20 12.90 6 1765 ---- 15.70B ---- 15.70B 13.60 +.10 13.50 150 1770 ---- 16.40B ---- 16.40B 14.10 +.10 14.00 33 1775 15.20 17.00B 14.50 14.50 14.70 +.20 5 14.50 573 1780 ---- 17.60B ---- 17.60B 15.30 +.20 15.10 9 1785 ---- 18.40B ---- 18.40B 15.90 +.20 15.70 1 1790 ---- 19.20B ---- 19.20B 16.50 +.20 16.30 1 1795 ---- 19.90B ---- 19.90B 17.10 +.20 16.90 34 1800 19.30 20.70B 19.30 20.70B 17.80 +.20 3 17.60 540 2965 1805 ---- 21.60B ---- 21.60B 18.50 +.20 18.30 9 1810 ---- 22.40B ---- 22.40B 19.20 +.20 19.00 1815 20.60 23.30B 20.60 20.10A 19.90 +.20 1 19.70 25 1820 ---- 24.20B ---- 24.20B 20.70 +.20 20.50 1 1825 23.00 25.10B 23.00 21.70A 21.50 +.30 1 21.20 1 115 1830 ---- 26.10B ---- 26.10B 22.30 +.30 22.00 8 1835 ---- 27.10B ---- 27.10B 23.20 +.30 22.90 31 1840 ---- 28.20B ---- 28.20B 24.10 +.40 23.70 6 1845 ---- 29.20B ---- 29.20B 25.00 +.40 24.60 1 1850 29.60 30.40B 29.60 30.30B 26.00 +.40 6 25.60 18 507 1855 ---- 31.50B ---- 31.50B 27.00 +.50 26.50 3 1860 ---- 32.70B ---- 32.70B 28.00 +.50 27.50 75 1865 ---- 33.90B ---- 33.90B 29.00 +.50 28.50 75 1870 ---- 35.20B ---- 35.20B 30.10 +.50 29.60 206 1875 ---- 36.50B ---- 36.50B 31.20 +.60 2 30.60 453 1880 ---- 37.80B ---- 37.80B 32.40 +.60 31.80 170 1885 ---- 39.20B ---- 39.20B 33.60 +.70 32.90 11 1890 ---- 40.60B ---- 40.60B 34.90 +.80 34.10 2 1895 ---- 42.10B ---- 42.10B 36.10 +.80 35.30 10 1900 41.80 43.60B 41.80 37.60A 37.50 +.90 73 36.60 131 3275 1905 ---- 45.20B ---- 45.10B 38.80 +.90 37.90 10 1910 ---- 46.70B ---- 46.70B 40.20 +1.00 39.20 50 1915 ---- 48.40B ---- 48.40B 41.70 +1.10 40.60 1920 ---- 50.10B ---- 50.10B 43.20 +1.20 42.00 3 1925 ---- 51.80B ---- 51.80B 44.70 +1.20 43.50 159 1930 ---- 53.60B ---- 53.60B 46.30 +1.30 45.00 1935 ---- 55.40B ---- 55.40B 47.90 +1.40 46.50 5 1940 ---- 57.30B ---- 57.30B 49.50 +1.40 48.10 75 1945 ---- 59.20B ---- 59.20B 51.20 +1.50 49.70 288 1950 ---- 61.20B ---- 61.20B 53.00 +1.70 51.30 25 266 1955 ---- 63.10B ---- 63.10B 54.80 +1.70 53.10 13 1960 ---- 65.20B ---- 65.20B 56.60 +1.80 54.80 1 1965 ---- 67.30B ---- 67.30B 58.50 +1.90 56.60 1 1970 ---- 69.40B ---- 69.40B 60.40 +2.00 58.40 88 1975 ---- 71.60B ---- 71.60B 62.30 +2.00 60.30 252 1980 69.80 73.80B 69.80 64.20A 64.30 +2.10 1 62.20 14 1985 70.00 76.10B 70.00 66.30A 66.40 +2.20 12 64.20 21 1990 ---- 78.40B ---- 78.40B 68.50 +2.30 66.20 63 1995 ---- 80.80B ---- 80.80B 70.60 +2.30 68.30 6 2000 ---- 83.20B ---- 83.20B 72.80 +2.40 70.40 541 1564 2005 ---- 85.60B ---- 85.60B 75.00 +2.50 72.50 215 2010 ---- 88.10B ---- 88.10B 77.30 +2.60 74.70 12 2015 ---- 90.70B ---- 90.70B 79.70 +2.80 76.90 21 2020 ---- 93.30B ---- 93.30B 82.00 +2.80 79.20 4 2025 ---- 95.90B ---- 95.90B 84.50 +3.00 81.50 2030 ---- 98.60B ---- 98.60B 86.90 +3.00 83.90 25 25 2035 ---- 101.30B ---- 101.30B 89.50 +3.20 86.30 160 2040 ---- 104.10B ---- 104.10B 92.00 +3.20 88.80 90 2045 ---- 106.90B ---- 106.90B 94.60 +3.30 91.30 11 2050 ---- 109.80B ---- 109.70B 97.20 +3.40 59 93.80 296 2055 ---- 112.70B ---- 112.60B 99.90 +3.50 96.40 5 2060 ---- 115.60B ---- 115.50B 102.60 +3.50 2 99.10 38 63 2065 ---- 118.60B ---- 118.50B 105.40 +3.70 101.70 3 2070 ---- 121.60B ---- 121.60B 108.20 +3.80 15 104.40 17 2075 ---- 124.70B ---- 124.60B 111.10 +3.90 107.20 19 130 2080 ---- 127.80B ---- 127.70B 114.00 +4.00 110.00 10 10 2085 ---- 131.00B ---- 130.90B 116.90 +4.10 112.80 36 2090 ---- 134.20B ---- 134.10B 119.90 +4.20 115.70 39 2095 ---- 137.30B ---- 137.30B 123.00 +4.40 118.60 2100 ---- 140.60B ---- 140.60B 126.00 +4.40 121.60 439 2105 ---- 143.90B ---- 143.90B 129.10 +4.50 124.60 2110 ---- 147.20B ---- 147.20B 132.30 +4.70 127.60 2115 ---- 150.60B ---- 150.60B 135.50 +4.80 130.70 2120 ---- 154.00B ---- 154.00B 138.70 +4.90 133.80 6 2125 ---- 157.50B ---- 157.50B 142.00 +5.00 137.00 2130 ---- 160.90B ---- 160.90B 145.30 +5.20 140.10 2135 ---- 164.50B ---- 164.40B 148.60 +5.20 143.40 2140 ---- 168.00B ---- 168.00B 152.00 +5.40 146.60 2145 ---- 171.60B ---- 171.60B 155.40 +5.50 149.90 2150 ---- 175.20B ---- 175.20B 158.90 +5.70 153.20 2155 ---- 178.80B ---- 178.80B 162.30 +5.70 156.60 2160 ---- 182.50B ---- 182.50B 165.90 +5.90 160.00 2165 ---- 186.20B ---- 186.20B 169.40 +6.00 163.40 2170 ---- 189.90B ---- 189.90B 173.00 +6.10 166.90 1 2175 ---- 193.70B ---- 193.70B 176.60 +6.20 170.40 2180 ---- 197.40B ---- 197.40B 180.20 +6.30 173.90 2185 ---- 201.20B ---- 201.20B 183.90 +6.40 177.50 2190 ---- 205.10B ---- 205.10B 187.50 +6.40 181.10 1 2195 ---- 208.90B ---- 208.90B 191.30 +6.60 184.70 2200 ---- 212.80B ---- 212.80B 195.00 +6.70 188.30 57 2205 ---- 216.70B ---- 216.70B 198.80 +6.80 192.00 2210 ---- 220.60B ---- 220.60B 202.60 +6.90 195.70 2215 ---- 224.60B ---- 224.60B 206.40 +6.90 199.50 2220 ---- 228.60B ---- 228.60B 210.20 +7.00 203.20 2225 ---- 232.60B ---- 232.60B 214.10 +7.10 207.00 2230 ---- 236.60B ---- 236.60B 218.00 +7.20 210.80 2235 ---- 240.60B ---- 240.60B 221.90 +7.20 214.70 2240 ---- 244.70B ---- 244.70B 225.80 +7.30 218.50 2245 ---- 248.70B ---- 248.70B 229.80 +7.40 222.40 2250 ---- 252.80B ---- 252.80B 233.80 +7.50 226.30 1 2255 ---- 257.00B ---- 257.00B 237.80 +7.60 230.20 2260 ---- 261.10B ---- 261.10B 241.80 +7.60 234.20 2265 ---- 265.20B ---- 265.20B 245.80 +7.60 238.20 2270 ---- 269.40B ---- 269.40B 249.90 +7.70 242.20 2275 ---- 273.60B ---- 273.60B 254.00 +7.80 246.20 2280 ---- 277.80B ---- 277.80B 258.10 +7.90 250.20 2285 ---- 282.00B ---- 282.00B 262.20 +8.00 254.20 2290 ---- 286.20B ---- 286.20B 266.30 +8.00 258.30 2295 ---- 290.50B ---- 290.50B 270.50 +8.10 262.40 2300 ---- 294.70B ---- 294.70B 274.60 +8.10 266.50 50 2305 ---- 299.00B ---- 299.00B 278.80 +8.20 270.60 2310 ---- 303.30B ---- 303.30B 283.00 +8.30 274.70 2315 ---- 307.60B ---- 307.60B 287.20 +8.30 278.90 2320 ---- 311.90B ---- 311.90B 291.50 +8.50 283.00 2325 ---- 316.30B ---- 316.30B 295.70 +8.50 287.20 4 2330 ---- 320.60B ---- 320.60B 300.00 +8.60 291.40 2335 ---- 325.00B ---- 325.00B 304.30 +8.70 295.60 2340 ---- 329.40B ---- 329.40B 308.50 +8.70 299.80 2345 ---- 333.70B ---- 333.70B 312.80 +8.70 304.10 2350 ---- 338.20B ---- 338.20B 317.20 +8.90 308.30 2 2360 ---- 347.00B ---- 347.00B 325.80 +8.90 316.90 2370 ---- 355.80B ---- 355.80B 334.60 +9.10 325.50 1 2375 ---- 360.30B ---- 360.30B 338.90 +9.10 329.80 29 2380 ---- 364.80B ---- 364.80B 343.30 +9.20 334.10 2390 ---- 373.70B ---- 373.70B 352.10 +9.30 342.80 2400 ---- 382.80B ---- 382.80B 361.00 +9.40 351.60 1 2410 ---- 391.80B ---- 391.80B 369.90 +9.50 360.40 2420 ---- 400.80B ---- 400.80B 378.90 +9.70 369.20 2 2425 ---- 405.40B ---- 405.40B 383.40 +9.80 373.60 6 2430 ---- 410.00B ---- 410.00B 387.90 +9.80 378.10 2 2440 ---- 419.10B ---- 419.10B 396.90 +9.90 387.00 8 2450 ---- 428.30B ---- 428.30B 406.00 +10.00 396.00 76 2475 ---- 451.40B ---- 451.40B 428.80 +10.20 418.60 4 2490 ---- 465.40B ---- 465.40B 442.60 +10.40 432.20 2500 ---- 474.70B ---- 474.70B 451.80 +10.40 441.40 91 2525 ---- 498.20B ---- 498.20B 475.00 +10.60 464.40 2550 ---- 521.80B ---- 521.80B 498.40 +10.80 487.60 1 2575 ---- 545.60B ---- 545.60B 521.90 +11.00 510.90 3 2600 ---- 569.40B ---- 569.40B 545.60 +11.10 534.50 54 2625 ---- 593.50B ---- 593.50B 569.40 +11.30 558.10 2650 ---- 617.60B ---- 617.60B 593.30 +11.30 582.00 2700 ---- 666.20B ---- 666.20B 641.50 +11.60 629.90 1 2750 ---- 715.00B ---- 715.00B 690.10 +11.80 678.30 2800 ---- 764.30B ---- 764.30B 739.10 +12.00 727.10 1 2900 ---- 863.30B ---- 863.30B 837.90 +12.40 825.50 3000 ---- 959.40B 924.90A 958.60B 937.70 +12.70 925.00 3100 ---- 1059.20B ---- 1059.20B 1037.70 +12.70 1025.00 3200 ---- 1158.80B ---- 1158.10B 1137.70 +12.70 1125.00 3400 ---- 1358.10B ---- 1358.00B 1337.70 +12.70 1325.00 3600 ---- 1557.90B ---- 1557.80B 1537.70 +12.70 1525.00 3800 ---- 1757.70B ---- 1757.50B 1737.70 +12.70 1725.00 4000 ---- 1957.50B ---- 1957.40B 1937.70 +12.70 1925.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 UNCH .30 14 24 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .60 UNCH .60 93 145 1375 ---- ---- ---- ---- .80 UNCH .80 50 50 1400 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 3 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.50 UNCH 1.50 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1 1490 ---- ---- ---- ---- 1.70 UNCH 1.70 1500 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1 1510 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1 1520 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1525 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1530 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 1535 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 1540 ---- 2.70B ---- 2.70B 2.50 UNCH 2.50 1545 ---- 2.80B ---- 2.80B 2.60 UNCH 2.60 1550 ---- 3.00B ---- 3.00B 2.70 UNCH 2.70 1555 ---- 3.10B ---- 3.10B 2.80 UNCH 2.80 1560 ---- 3.20B ---- 3.20B 2.90 UNCH 2.90 1565 ---- 3.40B ---- 3.40B 3.10 UNCH 3.10 1570 ---- 3.60B ---- 3.60B 3.20 UNCH 3.20 10 1575 ---- 3.70B ---- 3.70B 3.30 UNCH 3.30 1580 ---- 3.90B ---- 3.90B 3.50 UNCH 3.50 1585 ---- 4.10B ---- 4.10B 3.70 UNCH 3.70 1590 ---- 4.30B ---- 4.30B 3.80 UNCH 3.80 1 1595 ---- 4.50B ---- 4.50B 4.00 UNCH 4.00 1600 ---- 4.70B ---- 4.70B 4.20 UNCH 4.20 1605 ---- 4.90B ---- 4.90B 4.40 UNCH 4.40 1610 ---- 5.10B ---- 5.10B 4.50 UNCH 4.50 1615 ---- 5.30B ---- 5.30B 4.70 UNCH 4.70 1620 ---- 5.60B ---- 5.60B 5.00 UNCH 5.00 1625 ---- 5.80B ---- 5.80B 5.20 UNCH 5.20 1630 ---- 6.10B ---- 6.10B 5.40 UNCH 5.40 1635 ---- 6.30B ---- 6.30B 5.60 UNCH 5.60 1640 ---- 6.50B ---- 6.50B 5.90 UNCH 5.90 1645 ---- 6.80B ---- 6.80B 6.10 UNCH 6.10 1650 ---- 7.10B ---- 7.10B 6.40 UNCH 6.40 1655 ---- 7.40B ---- 7.40B 6.60 UNCH 6.60 1660 ---- 7.70B ---- 7.70B 6.90 UNCH 6.90 1665 ---- 8.00B ---- 8.00B 7.20 UNCH 7.20 1670 ---- 8.30B ---- 8.30B 7.50 UNCH 7.50 1675 ---- 8.70B ---- 8.70B 7.80 UNCH 7.80 1680 ---- 9.00B ---- 9.00B 8.10 UNCH 8.10 1685 ---- 9.40B ---- 9.40B 8.40 UNCH 8.40 1690 ---- 9.80B ---- 9.80B 8.70 UNCH 8.70 1695 ---- 10.10B ---- 10.10B 9.10 UNCH 9.10 1 1700 ---- 10.50B ---- 10.50B 9.40 UNCH 9.40 3 15 1705 ---- 10.90B ---- 10.90B 9.80 UNCH 9.80 1710 ---- 11.40B ---- 11.40B 10.10 -.10 10.20 1715 ---- 11.80B ---- 11.80B 10.50 UNCH 10.50 1 1720 ---- 12.30B ---- 12.30B 10.90 UNCH 10.90 1725 ---- 12.70B ---- 12.70B 11.30 -.10 11.40 1730 ---- 13.20B ---- 13.20B 11.70 -.10 11.80 1735 ---- 13.70B ---- 13.70B 12.20 UNCH 12.20 1740 ---- 14.30B ---- 14.30B 12.60 -.10 12.70 1745 ---- 14.80B ---- 14.80B 13.10 UNCH 13.10 1750 ---- 15.40B ---- 15.40B 13.60 UNCH 112 13.60 22 1755 ---- 16.00B ---- 16.00B 14.10 UNCH 14.10 1760 ---- 16.60B ---- 16.60B 14.60 UNCH 14.60 1765 ---- 17.20B ---- 17.20B 15.10 UNCH 15.10 1770 ---- 17.80B ---- 17.80B 15.70 UNCH 15.70 1775 ---- 18.50B ---- 18.50B 16.30 UNCH 16.30 1780 ---- 19.20B ---- 19.20B 16.90 +.10 16.80 1 1785 ---- 19.90B ---- 19.90B 17.50 +.10 17.40 1 1790 ---- 20.70B ---- 20.70B 18.10 UNCH 18.10 2 1795 ---- 21.40B ---- 21.40B 18.80 +.10 18.70 1800 ---- 22.30B ---- 22.30B 19.50 +.10 19.40 2 1805 ---- 23.10B ---- 23.10B 20.20 +.10 20.10 1 1810 ---- 24.00B ---- 24.00B 20.90 +.10 20.80 2 1815 ---- 24.80B ---- 24.80B 21.70 +.20 21.50 1820 ---- 25.80B ---- 25.80B 22.50 +.20 22.30 1825 ---- 26.70B ---- 26.70B 23.30 +.20 23.10 250 1830 ---- 27.70B ---- 27.70B 24.10 +.20 23.90 25 1835 ---- 28.70B ---- 28.70B 25.00 +.30 24.70 1 1840 ---- 29.70B ---- 29.70B 25.90 +.30 25.60 7 1845 ---- 30.80B ---- 30.80B 26.80 +.30 26.50 1850 ---- 32.00B ---- 32.00B 27.80 +.40 112 27.40 62 1855 ---- 33.00B ---- 33.00B 28.80 +.40 28.40 1860 ---- 34.20B ---- 34.20B 29.80 +.40 29.40 1865 ---- 35.40B ---- 35.40B 30.80 +.40 30.40 1870 ---- 36.70B ---- 36.70B 31.90 +.50 31.40 1875 ---- 38.00B ---- 38.00B 33.00 +.50 32.50 1880 ---- 39.30B ---- 39.30B 34.10 +.50 33.60 1885 ---- 40.60B ---- 40.60B 35.30 +.50 34.80 1890 ---- 42.00B ---- 42.00B 36.50 +.50 36.00 1 1895 ---- 43.50B ---- 43.50B 37.80 +.60 37.20 1900 ---- 45.00B ---- 45.00B 39.10 +.70 16 38.40 1905 ---- 46.50B ---- 46.50B 40.40 +.70 39.70 1910 ---- 48.00B ---- 48.00B 41.80 +.70 41.10 1 1915 ---- 49.60B ---- 49.60B 43.20 +.80 42.40 1920 ---- 51.20B ---- 51.20B 44.60 +.80 43.80 1 1925 ---- 52.90B ---- 52.90B 46.10 +.80 45.30 1930 ---- 54.60B ---- 54.60B 47.60 +.90 46.70 1935 ---- 56.40B ---- 56.40B 49.20 +1.00 48.20 1940 ---- 58.10B ---- 58.10B 50.80 +1.00 49.80 1945 ---- 60.00B ---- 60.00B 52.40 +1.00 51.40 1 1950 ---- 61.80B ---- 61.80B 54.10 +1.10 53.00 105 1955 ---- 63.80B ---- 63.80B 55.80 +1.20 54.60 1960 ---- 65.70B ---- 65.70B 57.60 +1.30 56.30 1965 ---- 67.70B ---- 67.70B 59.40 +1.30 58.10 1 1970 ---- 69.70B ---- 69.70B 61.20 +1.30 59.90 1975 ---- 71.80B ---- 71.80B 63.10 +1.40 61.70 1980 72.80 73.90B 72.80 73.90B 65.10 +1.60 5 63.50 1985 ---- 76.10B ---- 76.10B 67.00 +1.60 65.40 1 1990 ---- 78.30B ---- 78.30B 69.00 +1.70 67.30 1995 ---- 80.50B ---- 80.50B 71.10 +1.80 69.30 2000 ---- 82.80B ---- 82.80B 73.20 +1.90 71.30 201 2005 ---- 85.20B ---- 85.20B 75.30 +1.90 73.40 2010 ---- 87.50B ---- 87.50B 77.50 +2.00 75.50 2015 ---- 90.00B ---- 90.00B 79.70 +2.10 77.60 2020 ---- 92.40B ---- 92.40B 82.00 +2.20 79.80 2025 ---- 94.90B ---- 94.90B 84.30 +2.30 82.00 2030 ---- 97.50B ---- 97.50B 86.60 +2.30 84.30 2035 ---- 100.10B ---- 100.10B 89.00 +2.40 86.60 2040 ---- 102.70B ---- 102.70B 91.40 +2.50 88.90 1 2045 ---- 105.40B ---- 105.40B 93.90 +2.60 91.30 2050 ---- 108.10B ---- 108.10B 96.40 +2.70 93.70 138 2055 ---- 110.90B ---- 110.90B 99.00 +2.80 96.20 2060 ---- 113.60B ---- 113.60B 101.60 +2.90 98.70 30 2065 ---- 116.50B ---- 116.50B 104.20 +3.00 101.20 2070 ---- 119.40B ---- 119.40B 106.90 +3.10 103.80 2075 ---- 122.30B ---- 122.30B 109.60 +3.20 106.40 2080 ---- 125.20B ---- 125.20B 112.30 +3.20 2 109.10 2085 ---- 128.20B ---- 128.20B 115.10 +3.30 111.80 2090 ---- 131.30B ---- 131.30B 118.00 +3.40 114.60 2095 ---- 134.30B ---- 134.30B 120.90 +3.60 117.30 2100 ---- 137.50B ---- 137.40B 123.80 +3.60 120.20 5 2105 ---- 140.60B ---- 140.60B 126.70 +3.70 123.00 2110 ---- 143.80B ---- 143.80B 129.70 +3.80 125.90 2115 ---- 147.00B ---- 147.00B 132.80 +3.90 128.90 2120 ---- 150.30B ---- 150.30B 135.80 +4.00 131.80 2125 ---- 153.50B ---- 153.50B 138.90 +4.00 134.90 2130 ---- 156.90B ---- 156.90B 142.10 +4.20 137.90 2135 ---- 160.20B ---- 160.20B 145.20 +4.20 141.00 2140 ---- 163.60B ---- 163.60B 148.50 +4.40 144.10 2145 ---- 167.00B ---- 167.00B 151.70 +4.40 147.30 2150 ---- 170.50B ---- 170.50B 155.00 +4.60 150.40 2155 ---- 174.00B ---- 174.00B 158.30 +4.60 153.70 2160 ---- 177.50B ---- 177.50B 161.70 +4.80 156.90 2165 ---- 181.00B ---- 181.00B 165.00 +4.80 160.20 2170 ---- 184.60B ---- 184.60B 168.40 +4.90 163.50 2175 ---- 188.20B ---- 188.20B 171.90 +5.00 166.90 2180 ---- 191.80B ---- 191.80B 175.40 +5.10 170.30 2185 ---- 195.50B ---- 195.50B 178.90 +5.20 173.70 2190 ---- 199.10B ---- 199.10B 182.40 +5.30 177.10 2195 ---- 202.90B ---- 202.90B 186.00 +5.40 180.60 2200 ---- 206.60B ---- 206.60B 189.60 +5.50 184.10 2205 ---- 210.30B ---- 210.30B 193.20 +5.60 187.60 2210 ---- 214.10B ---- 214.10B 196.90 +5.70 191.20 2215 ---- 217.90B ---- 217.90B 200.50 +5.70 194.80 2220 ---- 221.80B ---- 221.80B 204.20 +5.80 198.40 2225 ---- 225.60B ---- 225.60B 208.00 +6.00 202.00 2230 ---- 229.50B ---- 229.50B 211.70 +6.00 205.70 2235 ---- 233.40B ---- 233.40B 215.50 +6.10 209.40 2240 ---- 237.30B ---- 237.30B 219.30 +6.20 213.10 2245 ---- 241.20B ---- 241.20B 223.10 +6.30 216.80 2250 ---- 245.20B ---- 245.20B 227.00 +6.40 220.60 2255 ---- 249.20B ---- 249.20B 230.80 +6.50 224.30 2260 ---- 253.20B ---- 253.20B 234.70 +6.60 228.10 2265 ---- 257.20B ---- 257.20B 238.60 +6.60 232.00 2270 ---- 261.20B ---- 261.20B 242.50 +6.70 235.80 2275 ---- 265.30B ---- 265.30B 246.50 +6.80 239.70 2280 ---- 269.30B ---- 269.30B 250.50 +6.90 243.60 2285 ---- 273.40B ---- 273.40B 254.40 +6.90 247.50 2290 ---- 277.50B ---- 277.50B 258.40 +7.00 251.40 2295 ---- 281.70B ---- 281.70B 262.50 +7.10 255.40 2300 ---- 285.80B ---- 285.80B 266.50 +7.20 259.30 1 2305 ---- 290.00B ---- 290.00B 270.60 +7.30 263.30 2310 ---- 294.10B ---- 294.10B 274.60 +7.30 267.30 2315 ---- 298.30B ---- 298.30B 278.70 +7.40 271.30 2320 ---- 302.50B ---- 302.50B 282.80 +7.40 275.40 2325 ---- 306.80B ---- 306.80B 287.00 +7.60 279.40 2330 ---- 311.00B ---- 311.00B 291.10 +7.60 283.50 2340 ---- 319.50B ---- 319.50B 299.40 +7.70 291.70 2350 ---- 328.10B ---- 328.10B 307.80 +7.80 300.00 1 2360 ---- 336.70B ---- 336.70B 316.30 +8.00 308.30 2370 ---- 345.40B ---- 345.40B 324.80 +8.10 316.70 2375 ---- 349.70B ---- 349.70B 329.00 +8.10 320.90 2380 ---- 354.10B ---- 354.10B 333.30 +8.20 325.10 2390 ---- 362.80B ---- 362.80B 341.90 +8.30 333.60 2400 ---- 371.70B ---- 371.70B 350.60 +8.50 342.10 1 2410 ---- 380.50B ---- 380.50B 359.30 +8.60 350.70 2420 ---- 389.40B ---- 389.40B 368.00 +8.60 359.40 2425 ---- 393.90B ---- 393.90B 372.40 +8.70 363.70 2450 ---- 416.40B ---- 416.40B 394.50 +8.90 385.60 15 2475 ---- 439.10B ---- 439.10B 416.90 +9.20 407.70 2500 ---- 462.00B ---- 462.00B 439.50 +9.40 430.10 33 2525 ---- 485.00B ---- 485.00B 462.30 +9.60 452.70 1 2550 ---- 508.30B ---- 508.30B 485.30 +9.80 475.50 2575 ---- 531.70B ---- 531.70B 508.50 +10.00 498.50 2600 ---- 555.30B ---- 555.30B 531.80 +10.20 521.60 3 2700 ---- 650.80B ---- 650.80B 626.60 +10.80 615.80 12 3000 ---- 945.80B ---- 945.80B 920.40 +12.30 908.10 3500 ---- 1439.60B ---- 1418.00B 1420.30 +12.50 1407.80 4000 ---- 1937.60B ---- 1917.10B 1920.30 +12.50 1907.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .80 UNCH .80 1 1350 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 1480 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1 1490 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 2 1500 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 2 1510 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 3 1520 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 1525 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 1530 ---- 3.40B ---- 3.40B 3.10 UNCH 3.10 1535 ---- 3.50B ---- 3.50B 3.30 UNCH 3.30 1540 ---- 3.70B ---- 3.70B 3.40 UNCH 3.40 2 1545 ---- 3.80B ---- 3.80B 3.50 UNCH 3.50 1550 ---- 4.00B ---- 4.00B 3.70 UNCH 3.70 3 1555 ---- 4.20B ---- 4.20B 3.80 UNCH 3.80 1560 ---- 4.40B ---- 4.40B 4.00 UNCH 4.00 4 1565 ---- 4.60B ---- 4.60B 4.10 -.10 4.20 1570 ---- 4.80B ---- 4.80B 4.30 UNCH 4.30 1575 ---- 5.00B ---- 5.00B 4.50 UNCH 4.50 1580 ---- 5.20B ---- 5.20B 4.70 UNCH 4.70 1585 ---- 5.40B ---- 5.40B 4.90 UNCH 4.90 1590 ---- 5.70B ---- 5.70B 5.10 UNCH 5.10 1595 ---- 5.90B ---- 5.90B 5.30 UNCH 5.30 1600 ---- 6.10B ---- 6.10B 5.50 UNCH 5.50 281 1605 ---- 6.40B ---- 6.40B 5.70 UNCH 5.70 1610 ---- 6.70B ---- 6.70B 5.90 -.10 6.00 62 1615 ---- 6.90B ---- 6.90B 6.20 UNCH 6.20 1620 ---- 7.10B ---- 7.10B 6.40 -.10 6.50 1625 ---- 7.40B ---- 7.40B 6.70 UNCH 6.70 30 1630 ---- 7.70B ---- 7.70B 6.90 -.10 7.00 1635 ---- 8.00B ---- 8.00B 7.20 -.10 7.30 1640 ---- 8.30B ---- 8.30B 7.50 -.10 7.60 1645 ---- 8.70B ---- 8.70B 7.80 UNCH 7.80 1650 ---- 9.00B ---- 9.00B 8.10 UNCH 8.10 484 1655 ---- 9.30B ---- 9.30B 8.40 -.10 8.50 1660 ---- 9.70B ---- 9.70B 8.70 -.10 8.80 1665 ---- 10.10B ---- 10.10B 9.00 -.10 9.10 1670 ---- 10.40B ---- 10.40B 9.40 UNCH 9.40 250 1675 ---- 10.80B ---- 10.80B 9.70 -.10 9.80 1680 ---- 11.20B ---- 11.20B 10.10 UNCH 10.10 1685 ---- 11.70B ---- 11.70B 10.40 -.10 10.50 1690 ---- 12.10B ---- 12.10B 10.80 -.10 10.90 1695 ---- 12.50B ---- 12.50B 11.20 -.10 11.30 1700 ---- 13.00B ---- 13.00B 11.60 -.10 11.70 93 1705 ---- 13.50B ---- 13.50B 12.00 -.10 12.10 1710 ---- 14.00B ---- 14.00B 12.40 -.10 12.50 1715 ---- 14.50B ---- 14.50B 12.90 UNCH 12.90 1720 ---- 15.00B ---- 15.00B 13.30 -.10 13.40 1725 ---- 15.60B ---- 15.60B 13.80 -.10 13.90 1730 ---- 16.10B ---- 16.10B 14.30 UNCH 14.30 1735 ---- 16.70B ---- 16.70B 14.80 UNCH 14.80 1 1740 ---- 17.30B ---- 17.30B 15.30 -.10 15.40 1745 ---- 17.90B ---- 17.90B 15.80 -.10 15.90 1750 ---- 18.60B ---- 18.60B 16.40 UNCH 16.40 104 1755 ---- 19.20B ---- 19.20B 17.00 UNCH 17.00 1760 ---- 19.90B ---- 19.90B 17.60 UNCH 17.60 1765 ---- 20.60B ---- 20.60B 18.20 UNCH 18.20 1 1770 ---- 21.40B ---- 21.40B 18.80 UNCH 18.80 1775 ---- 22.10B ---- 22.10B 19.50 UNCH 19.50 1 1780 ---- 22.90B ---- 22.90B 20.20 +.10 20.10 1785 ---- 23.70B ---- 23.70B 20.90 +.10 20.80 1790 ---- 24.60B ---- 24.60B 21.60 +.10 21.50 1795 ---- 25.40B ---- 25.40B 22.30 UNCH 22.30 1800 ---- 26.30B ---- 26.30B 23.10 +.10 23.00 541 1805 ---- 27.20B ---- 27.20B 23.90 +.10 23.80 1810 ---- 28.20B ---- 28.20B 24.70 +.10 24.60 1815 ---- 29.20B ---- 29.20B 25.60 +.10 25.50 1820 ---- 30.20B ---- 30.20B 26.40 +.10 26.30 1825 ---- 31.20B ---- 31.20B 27.30 +.10 27.20 680 1830 ---- 32.30B ---- 32.30B 28.30 +.20 28.10 1835 ---- 33.40B ---- 33.40B 29.20 +.20 29.00 1840 ---- 34.50B ---- 34.50B 30.20 +.20 30.00 1845 ---- 35.70B ---- 35.70B 31.20 +.20 31.00 1850 ---- 36.90B ---- 36.90B 32.30 +.30 32.00 178 1855 ---- 38.10B ---- 38.10B 33.40 +.30 33.10 1860 ---- 39.40B ---- 39.40B 34.50 +.40 34.10 1865 ---- 40.70B ---- 40.70B 35.60 +.40 35.20 1870 ---- 42.00B ---- 42.00B 36.80 +.40 36.40 1875 ---- 43.40B ---- 43.40B 38.00 +.50 37.50 7 1880 ---- 44.80B ---- 44.80B 39.20 +.50 38.70 1885 ---- 46.20B ---- 46.20B 40.50 +.50 40.00 1890 ---- 47.70B ---- 47.70B 41.80 +.60 41.20 1895 ---- 49.20B ---- 49.20B 43.10 +.60 42.50 1900 ---- 50.70B ---- 50.70B 44.50 +.60 43.90 269 1905 ---- 52.30B ---- 52.30B 45.90 +.70 45.20 6 1910 ---- 53.90B ---- 53.90B 47.30 +.70 46.60 96 1915 ---- 55.60B ---- 55.60B 48.80 +.70 48.10 13 1920 ---- 57.30B ---- 57.30B 50.30 +.80 49.50 1925 ---- 59.00B ---- 59.00B 51.90 +.90 100 51.00 1930 ---- 60.80B ---- 60.80B 53.50 +.90 52.60 1935 ---- 62.60B ---- 62.60B 55.10 +.90 54.20 1 1940 ---- 64.50B ---- 64.50B 56.80 +1.00 55.80 9 1945 ---- 66.40B ---- 66.40B 58.50 +1.10 57.40 1950 ---- 68.30B ---- 68.30B 60.20 +1.10 59.10 79 1955 ---- 70.20B ---- 70.20B 62.00 +1.10 60.90 12 1960 ---- 72.20B ---- 72.20B 63.80 +1.20 62.60 1965 ---- 74.30B ---- 74.30B 65.70 +1.30 64.40 1970 ---- 76.40B ---- 76.40B 67.60 +1.30 66.30 1975 ---- 78.50B ---- 78.50B 69.50 +1.30 68.20 1980 ---- 80.70B ---- 80.70B 71.50 +1.40 70.10 1985 ---- 82.90B ---- 82.90B 73.50 +1.50 72.00 24 1990 ---- 85.10B ---- 85.10B 75.60 +1.60 74.00 1995 ---- 87.40B ---- 87.40B 77.70 +1.70 76.00 2000 ---- 89.70B ---- 89.70B 79.80 +1.70 78.10 51 2005 ---- 92.10B ---- 92.10B 82.00 +1.80 80.20 2010 ---- 94.50B ---- 94.50B 84.20 +1.80 82.40 2015 ---- 97.00B ---- 97.00B 86.50 +2.00 84.50 2020 ---- 99.40B ---- 99.40B 88.80 +2.00 86.80 337 2025 ---- 102.00B ---- 102.00B 91.10 +2.10 89.00 2030 ---- 104.50B ---- 104.50B 93.50 +2.20 91.30 2035 ---- 107.10B ---- 107.10B 95.90 +2.30 93.60 2040 ---- 109.80B ---- 109.80B 98.40 +2.40 96.00 15 2045 ---- 112.50B ---- 112.50B 100.90 +2.50 98.40 2 2050 ---- 115.20B ---- 115.20B 103.40 +2.50 100.90 280 2055 ---- 118.00B ---- 117.90B 106.00 +2.70 103.30 107 2060 ---- 120.80B ---- 120.70B 108.60 +2.70 105.90 11 2065 ---- 123.60B ---- 123.60B 111.20 +2.80 108.40 2070 ---- 126.50B ---- 126.50B 113.90 +2.90 111.00 2075 117.80 129.40B 117.80 117.90B 116.60 +2.90 100 113.70 7 2080 ---- 132.30B ---- 132.30B 119.40 +3.10 2 116.30 2085 136.00 136.00 136.00 122.10A 122.20 +3.10 1 119.10 1 2090 ---- 138.30B ---- 138.30B 125.00 +3.20 121.80 2095 ---- 141.40B ---- 141.40B 127.90 +3.30 124.60 2100 ---- 144.50B ---- 144.50B 130.80 +3.40 127.40 2105 ---- 147.60B ---- 147.60B 133.80 +3.50 130.30 2 2110 ---- 150.80B ---- 150.80B 136.70 +3.50 133.20 2115 ---- 154.00B ---- 154.00B 139.80 +3.70 136.10 2120 ---- 157.20B ---- 157.20B 142.80 +3.70 139.10 2125 ---- 160.40B ---- 160.40B 145.90 +3.80 142.10 2 2130 ---- 163.70B ---- 163.70B 149.00 +3.90 145.10 2135 ---- 167.10B ---- 167.10B 152.20 +4.00 148.20 2140 ---- 170.40B ---- 170.40B 155.30 +4.00 151.30 2145 ---- 173.80B ---- 173.80B 158.60 +4.20 154.40 2150 ---- 177.20B ---- 177.20B 161.80 +4.20 157.60 2155 ---- 180.70B ---- 180.70B 165.10 +4.30 160.80 2160 ---- 184.10B ---- 184.10B 168.40 +4.40 164.00 2165 ---- 187.60B ---- 187.60B 171.80 +4.50 167.30 2170 ---- 191.20B ---- 191.20B 175.10 +4.50 170.60 2175 ---- 194.70B ---- 194.70B 178.50 +4.60 173.90 14 2180 ---- 198.30B ---- 198.30B 182.00 +4.80 177.20 2185 ---- 201.90B ---- 201.90B 185.40 +4.80 180.60 2190 ---- 205.60B ---- 205.60B 188.90 +4.90 184.00 2195 ---- 209.20B ---- 209.20B 192.40 +5.00 187.40 2200 ---- 212.90B ---- 212.90B 196.00 +5.10 190.90 2 2205 ---- 216.60B ---- 216.60B 199.60 +5.20 194.40 2210 ---- 220.40B ---- 220.40B 203.20 +5.30 197.90 2215 ---- 224.10B ---- 224.10B 206.80 +5.40 201.40 2220 ---- 227.90B ---- 227.90B 210.40 +5.40 205.00 2225 ---- 231.70B ---- 231.70B 214.10 +5.50 208.60 2230 ---- 235.50B ---- 235.50B 217.80 +5.60 212.20 2235 ---- 239.40B ---- 239.40B 221.50 +5.70 215.80 2240 ---- 243.20B ---- 243.20B 225.30 +5.80 219.50 2245 ---- 247.10B ---- 247.10B 229.10 +5.90 223.20 2250 ---- 251.00B ---- 251.00B 232.90 +6.00 226.90 2255 ---- 255.00B ---- 255.00B 236.70 +6.10 230.60 2260 ---- 258.90B ---- 258.90B 240.50 +6.10 234.40 2265 ---- 262.90B ---- 262.90B 244.40 +6.30 238.10 2270 ---- 266.90B ---- 266.90B 248.20 +6.30 241.90 2275 ---- 270.90B ---- 270.90B 252.10 +6.30 245.80 2280 ---- 274.90B ---- 274.90B 256.10 +6.50 249.60 2285 ---- 278.90B ---- 278.90B 260.00 +6.50 253.50 2290 ---- 283.00B ---- 283.00B 263.90 +6.60 257.30 2295 ---- 287.10B ---- 287.10B 267.90 +6.70 261.20 2300 ---- 291.20B ---- 291.20B 271.90 +6.70 265.20 2305 ---- 295.30B ---- 295.30B 275.90 +6.80 269.10 2310 ---- 299.40B ---- 299.40B 279.90 +6.90 273.00 2315 ---- 303.50B ---- 303.50B 284.00 +7.00 277.00 2320 ---- 307.70B ---- 307.70B 288.10 +7.10 281.00 2325 ---- 311.90B ---- 311.90B 292.10 +7.10 285.00 2330 ---- 316.00B ---- 316.00B 296.20 +7.10 289.10 2340 ---- 324.40B ---- 324.40B 304.50 +7.30 297.20 2350 ---- 332.90B ---- 332.90B 312.80 +7.50 305.30 2360 ---- 341.40B ---- 341.40B 321.10 +7.50 313.60 2370 ---- 350.00B ---- 350.00B 329.50 +7.60 321.90 2375 ---- 354.30B ---- 354.30B 333.70 +7.70 326.00 2380 ---- 358.60B ---- 358.60B 338.00 +7.80 330.20 2390 ---- 367.30B ---- 367.30B 346.50 +7.90 338.60 2400 ---- 376.00B ---- 376.00B 355.10 +8.10 347.00 2410 ---- 384.80B ---- 384.80B 363.70 +8.20 355.50 2420 ---- 393.60B ---- 393.60B 372.30 +8.20 364.10 2425 ---- 398.00B ---- 398.00B 376.70 +8.30 368.40 2450 ---- 420.30B ---- 420.30B 398.60 +8.60 390.00 2475 ---- 442.70B ---- 442.70B 420.70 +8.80 411.90 2500 ---- 465.40B ---- 465.40B 443.10 +9.00 434.10 4 2525 ---- 488.30B ---- 488.30B 465.70 +9.30 456.40 3 2550 ---- 511.40B ---- 511.40B 488.50 +9.50 479.00 2575 ---- 534.60B ---- 534.60B 511.40 +9.60 501.80 2600 ---- 558.00B ---- 558.00B 534.60 +9.80 524.80 2800 ---- 749.30B ---- 749.30B 724.60 +11.10 713.50 18 3000 ---- 945.90B ---- 945.90B 920.60 +12.00 908.60 3500 ---- ---- ---- ---- 1420.30 +12.50 1407.80 4000 ---- ---- ---- ---- 1920.30 +12.50 1907.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 1440 ---- ---- ---- ---- 2.20 UNCH 2.20 1450 ---- ---- ---- ---- 2.30 UNCH 2.30 1460 ---- ---- ---- ---- 2.50 UNCH 2.50 1470 ---- ---- ---- ---- 2.70 +.10 2.60 1475 ---- ---- ---- ---- 2.80 +.10 2.70 1480 ---- ---- ---- ---- 2.80 UNCH 2.80 1490 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1500 ---- ---- ---- ---- 3.30 UNCH 3.30 1510 ---- 3.60B ---- 3.60B 3.50 UNCH 3.50 1520 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1525 ---- 4.10B ---- 4.10B 3.90 UNCH 3.90 1530 ---- 4.30B ---- 4.30B 4.00 UNCH 4.00 1540 ---- 4.60B ---- 4.60B 4.30 UNCH 4.30 1545 ---- 4.80B ---- 4.80B 4.50 UNCH 4.50 1550 ---- 5.00B ---- 5.00B 4.70 +.10 4.60 1555 ---- 5.20B ---- 5.20B 4.80 UNCH 4.80 1560 ---- 5.40B ---- 5.40B 5.00 UNCH 5.00 1565 ---- 5.60B ---- 5.60B 5.20 UNCH 5.20 1570 ---- 5.90B ---- 5.90B 5.40 UNCH 5.40 1575 ---- 6.10B ---- 6.10B 5.60 UNCH 5.60 1580 ---- 6.30B ---- 6.30B 5.80 UNCH 5.80 1585 ---- 6.60B ---- 6.60B 6.00 UNCH 6.00 1590 ---- 6.80B ---- 6.80B 6.20 UNCH 6.20 1595 ---- 7.10B ---- 7.10B 6.50 UNCH 6.50 1600 ---- 7.30B ---- 7.30B 6.70 UNCH 6.70 1605 ---- 7.50B ---- 7.50B 6.90 -.10 7.00 1610 ---- 7.80B ---- 7.80B 7.20 UNCH 7.20 1615 ---- 8.10B ---- 8.10B 7.50 UNCH 7.50 1620 ---- 8.40B ---- 8.40B 7.70 -.10 7.80 1625 ---- 8.70B ---- 8.70B 8.00 UNCH 8.00 1630 ---- 9.00B ---- 9.00B 8.30 UNCH 8.30 1635 ---- 9.40B ---- 9.40B 8.60 UNCH 8.60 1640 ---- 9.70B ---- 9.70B 8.90 -.10 9.00 1645 ---- 10.00B ---- 10.00B 9.20 -.10 9.30 1650 ---- 10.40B ---- 10.40B 9.50 -.10 9.60 1655 ---- 10.80B ---- 10.80B 9.90 UNCH 9.90 1660 ---- 11.20B ---- 11.20B 10.20 -.10 10.30 1665 ---- 11.50B ---- 11.50B 10.60 UNCH 10.60 1670 ---- 11.90B ---- 11.90B 10.90 -.10 11.00 1675 ---- 12.40B ---- 12.40B 11.30 -.10 11.40 1680 ---- 12.80B ---- 12.80B 11.70 -.10 11.80 1685 ---- 13.20B ---- 13.20B 12.10 -.10 12.20 1690 ---- 13.70B ---- 13.70B 12.50 -.10 12.60 1695 ---- 14.20B ---- 14.20B 12.90 -.10 13.00 1700 ---- 14.60B ---- 14.60B 13.30 -.10 13.40 40 1705 ---- 15.10B ---- 15.10B 13.80 UNCH 13.80 1710 ---- 15.70B ---- 15.70B 14.20 -.10 14.30 1715 ---- 16.20B ---- 16.20B 14.70 -.10 14.80 1720 ---- 16.70B ---- 16.70B 15.20 UNCH 15.20 1725 ---- 17.30B ---- 17.30B 15.60 -.10 15.70 1730 ---- 17.90B ---- 17.90B 16.20 UNCH 16.20 1735 ---- 18.50B ---- 18.50B 16.70 UNCH 16.70 1740 ---- 19.10B ---- 19.10B 17.20 -.10 17.30 1745 ---- 19.80B ---- 19.80B 17.80 UNCH 17.80 1750 ---- 20.40B ---- 20.40B 18.30 -.10 18.40 1755 ---- 21.10B ---- 21.10B 18.90 -.10 19.00 1760 ---- 21.80B ---- 21.80B 19.50 -.10 19.60 1765 ---- 22.50B ---- 22.50B 20.20 UNCH 20.20 1770 ---- 23.30B ---- 23.30B 20.80 UNCH 20.80 1775 ---- 24.00B ---- 24.00B 21.50 UNCH 21.50 1780 ---- 24.80B ---- 24.80B 22.20 UNCH 22.20 1785 ---- 25.70B ---- 25.70B 22.90 UNCH 22.90 1790 ---- 26.50B ---- 26.50B 23.60 UNCH 23.60 1795 ---- 27.40B ---- 27.40B 24.40 +.10 24.30 1800 ---- 28.30B ---- 28.30B 25.10 UNCH 25.10 300 1805 ---- 29.20B ---- 29.20B 25.90 UNCH 25.90 1810 ---- 30.10B ---- 30.10B 26.80 +.10 26.70 1815 ---- 31.10B ---- 31.10B 27.60 +.10 27.50 1820 ---- 32.10B ---- 32.10B 28.50 +.10 28.40 1825 ---- 33.10B ---- 33.10B 29.40 +.10 29.30 1830 ---- 34.20B ---- 34.20B 30.30 +.10 30.20 1835 ---- 35.30B ---- 35.30B 31.30 +.20 31.10 1840 ---- 36.40B ---- 36.40B 32.30 +.20 32.10 1845 ---- 37.50B ---- 37.50B 33.30 +.20 33.10 1850 ---- 38.70B ---- 38.70B 34.30 +.20 34.10 1855 ---- 39.90B ---- 39.90B 35.40 +.30 35.10 1860 ---- 41.20B ---- 41.20B 36.50 +.30 36.20 1865 ---- 42.40B ---- 42.40B 37.60 +.30 37.30 1870 ---- 43.70B ---- 43.70B 38.80 +.40 38.40 1875 ---- 45.10B ---- 45.10B 39.90 +.30 39.60 1880 ---- 46.40B ---- 46.40B 41.20 +.50 40.70 1885 ---- 47.80B ---- 47.80B 42.40 +.40 42.00 1890 ---- 49.30B ---- 49.30B 43.70 +.50 43.20 1895 ---- 50.70B ---- 50.70B 45.00 +.50 44.50 1900 53.10 53.10 53.10 46.80A 46.30 +.50 30 45.80 1 1905 ---- 53.80B ---- 53.80B 47.70 +.60 47.10 1 1910 ---- 55.40B ---- 55.40B 49.10 +.60 48.50 1 1915 ---- 57.00B ---- 57.00B 50.60 +.70 49.90 1920 ---- 58.60B ---- 58.60B 52.10 +.80 51.30 1925 ---- 60.30B ---- 60.30B 53.60 +.80 52.80 1930 ---- 62.00B ---- 62.00B 55.10 +.80 54.30 1935 ---- 63.80B ---- 63.80B 56.70 +.80 55.90 1940 ---- 65.50B ---- 65.50B 58.30 +.90 57.40 1945 ---- 67.40B ---- 67.40B 60.00 +1.00 59.00 1950 ---- 69.20B ---- 69.20B 61.60 +.90 60.70 20 1955 ---- 71.10B ---- 71.10B 63.40 +1.00 62.40 1960 ---- 73.10B ---- 73.10B 65.10 +1.00 64.10 1965 ---- 75.00B ---- 75.00B 66.90 +1.10 65.80 1970 ---- 77.00B ---- 77.00B 68.80 +1.20 67.60 1975 ---- 79.00B ---- 79.00B 70.60 +1.20 69.40 1980 ---- 81.10B ---- 81.10B 72.50 +1.20 71.30 1985 ---- 83.20B ---- 83.20B 74.50 +1.30 73.20 1990 ---- 85.40B ---- 85.40B 76.40 +1.30 75.10 1995 ---- 87.60B ---- 87.60B 78.40 +1.30 77.10 2000 ---- 89.80B ---- 89.80B 80.50 +1.40 79.10 40 2005 ---- 92.10B ---- 92.10B 82.60 +1.50 81.10 2010 ---- 94.40B ---- 94.40B 84.70 +1.50 83.20 2015 ---- 96.80B ---- 96.70B 86.80 +1.50 85.30 2020 ---- 99.10B ---- 99.10B 89.00 +1.50 87.50 2025 ---- 101.60B ---- 101.60B 91.30 +1.70 89.60 2030 ---- 104.00B ---- 104.00B 93.50 +1.60 91.90 2035 ---- 106.50B ---- 106.50B 95.80 +1.70 94.10 2040 ---- 109.00B ---- 109.00B 98.20 +1.80 96.40 2045 ---- 111.60B ---- 111.60B 100.60 +1.90 98.70 2050 ---- 114.20B ---- 114.20B 103.00 +1.90 101.10 2055 ---- 116.90B ---- 116.90B 105.40 +1.90 103.50 2060 ---- 119.50B ---- 119.50B 107.90 +2.00 105.90 2065 ---- 122.30B ---- 122.30B 110.50 +2.10 108.40 2070 ---- 125.00B ---- 125.00B 113.00 +2.10 110.90 2075 ---- 127.80B ---- 127.80B 115.70 +2.20 113.50 2080 ---- 130.60B ---- 130.60B 118.30 +2.30 116.00 2085 ---- 133.50B ---- 133.50B 121.00 +2.40 118.60 2090 ---- 136.40B ---- 136.40B 123.70 +2.40 121.30 2095 ---- 139.30B ---- 139.30B 126.50 +2.50 124.00 2100 ---- 142.30B ---- 142.30B 129.30 +2.60 126.70 2105 ---- 145.30B ---- 145.30B 132.10 +2.70 129.40 2110 ---- 148.30B ---- 148.30B 135.00 +2.80 132.20 2115 ---- 151.40B ---- 151.40B 137.90 +2.90 135.00 2120 ---- 154.50B ---- 154.50B 140.80 +2.90 137.90 2125 ---- 157.60B ---- 157.60B 143.80 +3.00 140.80 169 2130 ---- 160.80B ---- 160.80B 146.80 +3.10 143.70 2135 ---- 164.00B ---- 164.00B 149.80 +3.20 146.60 2140 ---- 167.20B ---- 167.20B 152.90 +3.30 149.60 2145 ---- 170.50B ---- 170.50B 156.00 +3.40 152.60 2150 ---- 173.70B ---- 173.70B 159.20 +3.50 155.70 2155 ---- 177.10B ---- 177.10B 162.30 +3.60 158.70 2160 ---- 180.40B ---- 180.40B 165.50 +3.70 161.80 2165 ---- 183.80B ---- 183.80B 168.80 +3.80 165.00 2170 ---- 187.20B ---- 187.20B 172.00 +3.90 168.10 2175 ---- 190.60B ---- 190.60B 175.30 +4.00 171.30 2180 ---- 194.10B ---- 194.10B 178.60 +4.00 174.60 2185 ---- 197.60B ---- 197.60B 182.00 +4.20 177.80 2190 ---- 201.10B ---- 201.10B 185.40 +4.30 181.10 2195 ---- 204.60B ---- 204.60B 188.80 +4.40 184.40 2200 ---- 208.20B ---- 208.20B 192.20 +4.50 187.70 2205 ---- 211.80B ---- 211.80B 195.70 +4.60 191.10 2210 ---- 215.40B ---- 215.40B 199.10 +4.60 194.50 2215 ---- 219.00B ---- 219.00B 202.60 +4.70 197.90 2220 ---- 222.70B ---- 222.70B 206.20 +4.80 201.40 2225 ---- 226.40B ---- 226.40B 209.70 +4.90 204.80 2230 ---- 230.10B ---- 230.10B 213.30 +5.00 208.30 2235 ---- 233.80B ---- 233.80B 216.90 +5.00 211.90 2240 ---- 237.60B ---- 237.60B 220.50 +5.10 215.40 2245 ---- 241.30B ---- 241.30B 224.20 +5.20 219.00 2250 ---- 245.10B ---- 245.10B 227.90 +5.30 222.60 2255 ---- 248.90B ---- 248.90B 231.60 +5.40 226.20 2260 ---- 252.80B ---- 252.80B 235.30 +5.50 229.80 2265 ---- 256.60B ---- 256.60B 239.00 +5.50 233.50 2270 ---- 260.50B ---- 260.50B 242.80 +5.60 237.20 2275 ---- 264.40B ---- 264.40B 246.50 +5.60 240.90 2280 ---- 268.30B ---- 268.30B 250.30 +5.70 244.60 2285 ---- 272.20B ---- 272.20B 254.20 +5.80 248.40 2290 ---- 276.20B ---- 276.20B 258.00 +5.90 252.10 2295 ---- 280.10B ---- 280.10B 261.80 +5.90 255.90 2300 ---- 284.10B ---- 284.10B 265.70 +6.00 259.70 2305 ---- 288.10B ---- 288.10B 269.60 +6.00 263.60 2310 ---- 292.10B ---- 292.10B 273.50 +6.10 267.40 2315 ---- 296.20B ---- 296.20B 277.50 +6.20 271.30 2320 ---- 300.20B ---- 300.20B 281.40 +6.20 275.20 2325 ---- 304.30B ---- 304.30B 285.40 +6.30 279.10 2330 ---- 308.40B ---- 308.40B 289.40 +6.40 283.00 2335 ---- 312.50B ---- 312.50B 293.40 +6.50 286.90 2340 ---- 316.60B ---- 316.60B 297.40 +6.50 290.90 2345 ---- 320.70B ---- 320.70B 301.40 +6.50 294.90 2350 ---- 324.80B ---- 324.80B 305.40 +6.50 298.90 2360 ---- 333.10B ---- 333.10B 313.60 +6.70 306.90 2370 ---- 341.50B ---- 341.50B 321.80 +6.80 315.00 2375 ---- 345.70B ---- 345.70B 325.90 +6.90 319.00 2380 ---- 349.90B ---- 349.90B 330.00 +6.90 323.10 2390 ---- 358.40B ---- 358.40B 338.30 +7.00 331.30 2400 ---- 366.90B ---- 366.90B 346.70 +7.10 339.60 2410 ---- 375.50B ---- 375.50B 355.10 +7.20 347.90 2420 ---- 384.10B ---- 384.10B 363.60 +7.40 356.20 2425 ---- 388.40B ---- 388.40B 367.80 +7.40 360.40 2430 ---- 392.80B ---- 392.80B 372.10 +7.40 364.70 2440 ---- 401.50B ---- 401.50B 380.70 +7.60 373.10 2450 ---- 410.20B ---- 410.20B 389.30 +7.70 381.60 2475 ---- 432.30B ---- 432.30B 411.00 +8.00 403.00 2500 ---- 454.50B ---- 454.50B 432.90 +8.20 424.70 2525 ---- 477.00B ---- 477.00B 455.10 +8.40 446.70 2550 ---- 499.70B ---- 499.70B 477.50 +8.70 468.80 2575 ---- 522.60B ---- 522.60B 500.10 +8.90 491.20 2600 ---- 545.60B ---- 545.60B 522.80 +9.10 513.70 2625 ---- 568.80B ---- 568.80B 545.80 +9.30 536.50 2975 ---- 905.10B ---- 905.10B 880.00 +11.50 868.50 3000 ---- 929.80B ---- 929.80B 904.60 +11.60 893.00 3500 ---- ---- ---- ---- 1403.30 +12.20 1391.10 4000 ---- ---- ---- ---- 1903.30 +12.20 1891.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 1460 ---- ---- ---- ---- 3.20 UNCH 3.20 1470 ---- ---- ---- ---- 3.40 UNCH 3.40 2 1475 ---- ---- ---- ---- 3.50 UNCH 3.50 1480 ---- ---- ---- ---- 3.60 -.10 3.70 1490 ---- ---- ---- ---- 3.90 UNCH 3.90 1500 ---- ---- ---- ---- 4.10 -.10 4.20 3 15 1510 ---- ---- ---- ---- 4.40 UNCH 4.40 1520 ---- 4.80B ---- 4.80B 4.70 UNCH 4.70 1525 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 1530 ---- 5.20B ---- 5.20B 5.10 UNCH 5.10 1540 ---- 5.60B ---- 5.60B 5.40 UNCH 5.40 1545 ---- 5.80B ---- 5.80B 5.60 UNCH 5.60 1550 ---- 6.00B ---- 6.00B 5.80 UNCH 5.80 1555 ---- 6.30B ---- 6.30B 6.00 UNCH 6.00 1560 ---- 6.50B ---- 6.50B 6.20 UNCH 6.20 1565 ---- 6.80B ---- 6.80B 6.40 UNCH 6.40 1570 ---- 7.00B ---- 7.00B 6.60 UNCH 6.60 1575 ---- 7.30B ---- 7.30B 6.80 -.10 6.90 1580 ---- 7.50B ---- 7.50B 7.10 UNCH 7.10 1585 ---- 7.70B ---- 7.70B 7.30 UNCH 7.30 1590 ---- 8.00B ---- 8.00B 7.60 UNCH 7.60 1595 ---- 8.20B ---- 8.20B 7.80 UNCH 7.80 1 1600 ---- 8.50B ---- 8.50B 8.10 UNCH 8.10 200 1605 ---- 8.80B ---- 8.80B 8.40 UNCH 8.40 1610 ---- 9.10B ---- 9.10B 8.70 UNCH 8.70 1615 ---- 9.50B ---- 9.50B 8.90 -.10 9.00 1620 ---- 9.80B ---- 9.80B 9.20 -.10 9.30 1625 ---- 10.10B ---- 10.10B 9.60 UNCH 9.60 1630 ---- 10.50B ---- 10.50B 9.90 UNCH 9.90 1635 ---- 10.90B ---- 10.90B 10.20 UNCH 10.20 1640 ---- 11.20B ---- 11.20B 10.60 UNCH 10.60 1645 ---- 11.60B ---- 11.60B 10.90 UNCH 10.90 1650 ---- 12.00B ---- 12.00B 11.30 UNCH 11.30 1655 ---- 12.40B ---- 12.40B 11.60 -.10 11.70 1660 ---- 12.80B ---- 12.80B 12.00 UNCH 12.00 1665 ---- 13.30B ---- 13.30B 12.40 UNCH 12.40 1670 ---- 13.70B ---- 13.70B 12.80 UNCH 12.80 1675 ---- 14.20B ---- 14.20B 13.20 UNCH 13.20 1680 ---- 14.60B ---- 14.60B 13.60 -.10 13.70 1685 ---- 15.10B ---- 15.10B 14.10 UNCH 14.10 1690 ---- 15.60B ---- 15.60B 14.50 UNCH 14.50 1695 ---- 16.10B ---- 16.10B 15.00 UNCH 15.00 1700 ---- 16.70B ---- 16.70B 15.40 -.10 15.50 1705 ---- 17.20B ---- 17.20B 15.90 -.10 16.00 1710 ---- 17.80B ---- 17.80B 16.40 -.10 16.50 1715 ---- 18.40B ---- 18.40B 16.90 -.10 17.00 1720 ---- 19.00B ---- 19.00B 17.50 UNCH 17.50 1725 ---- 19.60B ---- 19.60B 18.00 UNCH 18.00 1730 ---- 20.20B ---- 20.20B 18.60 UNCH 18.60 1735 ---- 20.90B ---- 20.90B 19.20 UNCH 19.20 1740 ---- 21.60B ---- 21.60B 19.80 UNCH 19.80 1745 ---- 22.30B ---- 22.30B 20.40 UNCH 20.40 1750 ---- 23.00B ---- 23.00B 21.00 UNCH 21.00 1755 ---- 23.70B ---- 23.70B 21.70 UNCH 21.70 1760 ---- 24.50B ---- 24.50B 22.30 UNCH 22.30 1765 ---- 25.30B ---- 25.30B 23.00 UNCH 23.00 1770 ---- 26.10B ---- 26.10B 23.70 UNCH 23.70 1775 ---- 26.90B ---- 26.90B 24.50 +.10 24.40 1780 ---- 27.80B ---- 27.80B 25.20 UNCH 25.20 1785 ---- 28.60B ---- 28.60B 26.00 +.10 25.90 1790 ---- 29.50B ---- 29.50B 26.80 +.10 26.70 1795 29.70 30.50B 28.20A 30.50B 27.60 +.10 10 27.50 1800 ---- 31.40B ---- 31.40B 28.50 +.10 28.40 1805 ---- 32.40B ---- 32.40B 29.30 +.10 29.20 1810 ---- 33.40B ---- 33.40B 30.20 +.10 30.10 1815 ---- 34.50B ---- 34.50B 31.20 +.20 31.00 1820 ---- 35.50B ---- 35.50B 32.10 +.20 31.90 1825 ---- 36.60B ---- 36.60B 33.10 +.20 32.90 1830 ---- 37.80B ---- 37.80B 34.10 +.20 33.90 1835 ---- 38.90B ---- 38.90B 35.10 +.20 34.90 1840 ---- 40.10B ---- 40.10B 36.20 +.30 35.90 1845 ---- 41.30B ---- 41.30B 37.20 +.20 37.00 1850 ---- 42.60B ---- 42.60B 38.30 +.20 38.10 1855 ---- 43.80B ---- 43.80B 39.50 +.30 39.20 1860 ---- 45.10B ---- 45.10B 40.70 +.40 40.30 1865 ---- 46.50B ---- 46.50B 41.90 +.40 41.50 1870 ---- 47.80B ---- 47.80B 43.10 +.40 42.70 1875 ---- 49.20B ---- 49.20B 44.30 +.40 43.90 1880 ---- 50.70B ---- 50.70B 45.60 +.50 45.10 1885 ---- 52.10B ---- 52.10B 46.90 +.50 46.40 1890 ---- 53.60B ---- 53.60B 48.30 +.60 47.70 1895 ---- 55.20B ---- 55.20B 49.70 +.70 49.00 1900 ---- 56.70B ---- 56.70B 51.10 +.70 50.40 1 1905 ---- 58.30B ---- 58.30B 52.50 +.70 51.80 1910 ---- 59.90B ---- 59.90B 54.00 +.80 53.20 1915 ---- 61.60B ---- 61.60B 55.50 +.80 54.70 1920 ---- 63.30B ---- 63.30B 57.10 +.90 56.20 1925 ---- 65.00B ---- 65.00B 58.60 +.90 57.70 1930 ---- 66.80B ---- 66.80B 60.20 +.90 59.30 1935 ---- 68.60B ---- 68.60B 61.90 +1.00 60.90 1940 ---- 70.40B ---- 70.40B 63.60 +1.10 62.50 1945 ---- 72.30B ---- 72.30B 65.30 +1.20 64.10 1950 ---- 74.20B ---- 74.20B 67.00 +1.20 65.80 20 1955 ---- 76.10B ---- 76.10B 68.80 +1.20 67.60 1960 ---- 78.10B ---- 78.10B 70.60 +1.30 69.30 1965 ---- 80.00B ---- 80.00B 72.40 +1.30 71.10 1970 ---- 82.10B ---- 82.10B 74.30 +1.30 73.00 1975 ---- 84.10B ---- 84.10B 76.20 +1.40 74.80 1980 ---- 86.30B ---- 86.30B 78.20 +1.50 76.70 1985 ---- 88.40B ---- 88.40B 80.20 +1.50 78.70 1990 ---- 90.60B ---- 90.60B 82.20 +1.60 80.60 1995 ---- 92.80B ---- 92.80B 84.20 +1.60 82.60 2000 ---- 95.10B ---- 95.10B 86.30 +1.60 84.70 17 17 2005 ---- 97.40B ---- 97.40B 88.40 +1.60 86.80 2010 ---- 99.70B ---- 99.70B 90.60 +1.70 88.90 2015 ---- 102.10B ---- 102.10B 92.70 +1.70 91.00 2020 ---- 104.50B ---- 104.50B 95.00 +1.80 93.20 2025 ---- 106.90B ---- 106.90B 97.20 +1.80 95.40 2030 ---- 109.40B ---- 109.40B 99.50 +1.80 97.70 2035 ---- 111.90B ---- 111.90B 101.80 +1.90 99.90 2040 ---- 114.40B ---- 114.40B 104.20 +1.90 102.30 2045 ---- 117.00B ---- 117.00B 106.60 +2.00 104.60 2050 ---- 119.60B ---- 119.60B 109.00 +2.00 107.00 2055 ---- 122.30B ---- 122.30B 111.50 +2.10 109.40 2060 ---- 125.00B ---- 125.00B 114.00 +2.10 111.90 2065 ---- 127.70B ---- 127.70B 116.60 +2.20 114.40 2070 ---- 130.40B ---- 130.40B 119.10 +2.20 116.90 2075 ---- 133.20B ---- 133.20B 121.70 +2.20 119.50 2080 ---- 136.10B ---- 136.10B 124.40 +2.30 122.10 15 2085 ---- 138.90B ---- 138.90B 127.10 +2.40 124.70 2090 ---- 141.80B ---- 141.80B 129.80 +2.50 127.30 2095 ---- 144.70B ---- 144.70B 132.60 +2.60 130.00 2100 ---- 147.70B ---- 147.70B 135.40 +2.60 132.80 2105 ---- 150.70B ---- 150.70B 138.20 +2.70 135.50 2110 ---- 153.70B ---- 153.70B 141.10 +2.80 138.30 2115 ---- 156.80B ---- 156.80B 144.00 +2.90 141.10 2120 ---- 159.90B ---- 159.90B 146.90 +2.90 144.00 2125 ---- 163.00B ---- 163.00B 149.90 +3.00 146.90 2130 ---- 166.10B ---- 166.10B 152.90 +3.10 149.80 2135 ---- 169.30B ---- 169.30B 155.90 +3.10 152.80 2140 ---- 172.50B ---- 172.50B 159.00 +3.30 155.70 2145 ---- 175.80B ---- 175.80B 162.10 +3.40 158.70 2150 ---- 179.10B ---- 179.10B 165.20 +3.40 161.80 2155 ---- 182.40B ---- 182.40B 168.40 +3.50 164.90 2160 ---- 185.70B ---- 185.70B 171.60 +3.60 168.00 2165 ---- 189.10B ---- 189.10B 174.80 +3.70 171.10 2170 ---- 192.40B ---- 192.40B 178.00 +3.80 174.20 2175 ---- 195.90B ---- 195.90B 181.30 +3.90 177.40 2180 ---- 199.30B ---- 199.30B 184.60 +4.00 180.60 2185 ---- 202.80B ---- 202.80B 187.90 +4.00 183.90 2190 ---- 206.30B ---- 206.30B 191.30 +4.10 187.20 2195 ---- 209.80B ---- 209.80B 194.70 +4.30 190.40 2200 ---- 213.30B ---- 213.30B 198.10 +4.30 193.80 2205 ---- 216.90B ---- 216.90B 201.50 +4.40 197.10 2210 ---- 220.50B ---- 220.50B 205.00 +4.50 200.50 2215 ---- 224.10B ---- 224.10B 208.50 +4.60 203.90 2220 ---- 227.70B ---- 227.70B 212.00 +4.70 207.30 2225 ---- 231.40B ---- 231.40B 215.50 +4.70 210.80 2230 ---- 235.10B ---- 235.10B 219.10 +4.90 214.20 2235 ---- 238.80B ---- 238.80B 222.60 +4.90 217.70 2240 ---- 242.50B ---- 242.50B 226.20 +4.90 221.30 2245 ---- 246.20B ---- 246.20B 229.90 +5.10 224.80 2250 ---- 250.00B ---- 250.00B 233.50 +5.10 228.40 2255 ---- 253.80B ---- 253.80B 237.20 +5.20 232.00 2260 ---- 257.60B ---- 257.60B 240.80 +5.20 235.60 2265 ---- 261.40B ---- 261.40B 244.60 +5.40 239.20 2270 ---- 265.30B ---- 265.30B 248.30 +5.40 242.90 2275 ---- 269.10B ---- 269.10B 252.00 +5.40 246.60 2280 ---- 273.00B ---- 273.00B 255.80 +5.50 250.30 2285 ---- 276.90B ---- 276.90B 259.60 +5.60 254.00 2290 ---- 280.80B ---- 280.80B 263.40 +5.60 257.80 2295 ---- 284.80B ---- 284.80B 267.20 +5.70 261.50 2300 ---- 288.70B ---- 288.70B 271.10 +5.80 265.30 2305 ---- 292.70B ---- 292.70B 274.90 +5.80 269.10 2310 ---- 296.70B ---- 296.70B 278.80 +5.90 272.90 2315 ---- 300.70B ---- 300.70B 282.70 +5.90 276.80 2320 ---- 304.70B ---- 304.70B 286.60 +5.90 280.70 2325 ---- 308.70B ---- 308.70B 290.50 +6.00 284.50 2330 ---- 312.80B ---- 312.80B 294.50 +6.10 288.40 2335 ---- 316.80B ---- 316.80B 298.40 +6.10 292.30 2340 ---- 320.90B ---- 320.90B 302.40 +6.10 296.30 2345 ---- 325.00B ---- 325.00B 306.40 +6.20 300.20 2350 ---- 329.10B ---- 329.10B 310.40 +6.20 304.20 2360 ---- 337.30B ---- 337.30B 318.50 +6.30 312.20 2370 ---- 345.60B ---- 345.60B 326.60 +6.40 320.20 2375 ---- 349.80B ---- 349.80B 330.70 +6.50 324.20 2380 ---- 354.00B ---- 354.00B 334.80 +6.50 328.30 2390 ---- 362.40B ---- 362.40B 343.00 +6.60 336.40 2400 ---- 370.80B ---- 370.80B 351.30 +6.70 344.60 2410 ---- 379.30B ---- 379.30B 359.60 +6.70 352.90 2420 ---- 387.90B ---- 387.90B 368.00 +6.80 361.20 2425 ---- 392.10B ---- 392.10B 372.20 +6.90 365.30 2430 ---- 396.40B ---- 396.40B 376.40 +6.90 369.50 2440 ---- 405.10B ---- 405.10B 384.90 +7.00 377.90 2450 ---- 413.70B ---- 413.70B 393.40 +7.10 386.30 2475 ---- 435.60B ---- 435.60B 414.90 +7.30 407.60 2500 ---- 457.70B ---- 457.70B 436.60 +7.50 429.10 2525 ---- 480.00B ---- 480.00B 458.60 +7.70 450.90 2550 ---- 502.50B ---- 502.50B 480.70 +7.80 472.90 2575 ---- 525.10B ---- 525.10B 503.10 +8.00 495.10 2600 ---- 548.00B ---- 548.00B 525.70 +8.30 517.40 2625 ---- 571.00B ---- 571.00B 548.40 +8.40 540.00 3000 ---- 930.00B ---- 930.00B 905.10 +11.00 894.10 3400 ---- ---- ---- ---- 1303.30 +12.20 1291.10 4000 ---- ---- ---- ---- 1903.30 +12.20 1891.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.50 UNCH 2.50 1375 ---- ---- ---- ---- 2.90 UNCH 2.90 1400 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 4.00 UNCH 4.00 1450 ---- ---- ---- ---- 4.70 UNCH 4.70 1460 ---- ---- ---- ---- 5.00 +.10 4.90 1470 ---- ---- ---- ---- 5.30 UNCH 5.30 1475 ---- ---- ---- ---- 5.40 UNCH 5.40 1480 ---- ---- ---- ---- 5.60 UNCH 5.60 1490 ---- ---- ---- ---- 5.90 UNCH 5.90 1500 ---- ---- ---- ---- 6.30 UNCH 6.30 1510 ---- ---- ---- ---- 6.70 +.10 6.60 1520 ---- ---- ---- ---- 7.10 +.10 7.00 1525 ---- ---- ---- ---- 7.30 +.10 7.20 1530 ---- ---- ---- ---- 7.50 +.10 7.40 1540 ---- ---- ---- ---- 7.90 +.10 7.80 1545 ---- ---- ---- ---- 8.20 +.10 8.10 1550 ---- ---- ---- ---- 8.40 +.10 8.30 1555 ---- ---- ---- ---- 8.60 +.10 8.50 1560 ---- ---- ---- ---- 8.90 +.10 8.80 1565 ---- ---- ---- ---- 9.10 +.10 9.00 1570 ---- ---- ---- ---- 9.40 +.10 9.30 1575 ---- ---- ---- ---- 9.60 +.10 9.50 1580 ---- ---- ---- ---- 9.90 +.10 9.80 1585 ---- ---- ---- ---- 10.20 +.10 10.10 1590 ---- ---- ---- ---- 10.50 +.20 10.30 1595 ---- ---- ---- ---- 10.70 +.10 10.60 1600 ---- ---- ---- ---- 11.00 +.10 10.90 1605 ---- ---- ---- ---- 11.30 +.10 11.20 1610 ---- ---- ---- ---- 11.70 +.20 11.50 1615 ---- ---- ---- ---- 12.00 +.20 11.80 1620 ---- ---- ---- ---- 12.30 +.20 12.10 1625 ---- ---- ---- ---- 12.60 +.20 12.40 1630 ---- ---- ---- ---- 13.00 +.20 12.80 1635 ---- ---- ---- ---- 13.30 +.20 13.10 1640 ---- ---- ---- ---- 13.70 +.20 13.50 1645 ---- ---- ---- ---- 14.00 +.20 13.80 1650 ---- ---- ---- ---- 14.40 +.20 14.20 1655 ---- ---- ---- ---- 14.80 +.30 14.50 1660 ---- ---- ---- ---- 15.20 +.30 14.90 1665 ---- ---- ---- ---- 15.60 +.30 15.30 1670 ---- ---- ---- ---- 16.00 +.30 15.70 1675 ---- ---- ---- ---- 16.40 +.30 16.10 1680 ---- ---- ---- ---- 16.80 +.30 16.50 1685 ---- ---- ---- ---- 17.30 +.30 17.00 1690 ---- ---- ---- ---- 17.70 +.30 17.40 1695 ---- ---- ---- ---- 18.20 +.40 17.80 1700 ---- ---- ---- ---- 18.70 +.40 18.30 1705 ---- ---- ---- ---- 19.10 +.30 18.80 1710 ---- ---- ---- ---- 19.60 +.30 19.30 1715 ---- ---- ---- ---- 20.10 +.30 19.80 1720 ---- ---- ---- ---- 20.70 +.40 20.30 1725 ---- ---- ---- ---- 21.20 +.40 20.80 1730 ---- ---- ---- ---- 21.80 +.50 21.30 1735 ---- ---- ---- ---- 22.30 +.40 21.90 1740 ---- ---- ---- ---- 22.90 +.50 22.40 1745 ---- ---- ---- ---- 23.50 +.50 23.00 1750 ---- ---- ---- ---- 24.10 +.50 23.60 1755 ---- ---- ---- ---- 24.70 +.50 24.20 1760 ---- ---- ---- ---- 25.40 +.60 24.80 1765 ---- ---- ---- ---- 26.00 +.50 25.50 1770 ---- ---- ---- ---- 26.70 +.50 26.20 1775 ---- ---- ---- ---- 27.40 +.60 26.80 1780 ---- ---- ---- ---- 28.10 +.60 27.50 1785 ---- ---- ---- ---- 28.90 +.70 28.20 1790 ---- ---- ---- ---- 29.60 +.60 29.00 1795 ---- ---- ---- ---- 30.40 +.70 29.70 1800 ---- ---- ---- ---- 31.20 +.70 30.50 1805 ---- ---- ---- ---- 32.00 +.70 31.30 1810 ---- ---- ---- ---- 32.90 +.80 32.10 1815 ---- ---- ---- ---- 33.70 +.80 32.90 1820 ---- ---- ---- ---- 34.60 +.80 33.80 1825 ---- ---- ---- ---- 35.50 +.80 34.70 1830 ---- ---- ---- ---- 36.50 +.90 35.60 1835 ---- ---- ---- ---- 37.40 +.90 36.50 1840 ---- ---- ---- ---- 38.40 +.90 37.50 1845 ---- ---- ---- ---- 39.40 +.90 38.50 1850 ---- ---- ---- ---- 40.50 +1.00 39.50 1855 ---- ---- ---- ---- 41.50 +1.00 40.50 1860 ---- ---- ---- ---- 42.60 +1.00 41.60 1865 ---- ---- ---- ---- 43.80 +1.10 42.70 1870 ---- ---- ---- ---- 44.90 +1.10 43.80 1875 ---- ---- ---- ---- 46.10 +1.20 44.90 1880 ---- ---- ---- ---- 47.30 +1.20 46.10 1885 ---- ---- ---- ---- 48.50 +1.20 47.30 1890 ---- ---- ---- ---- 49.80 +1.20 48.60 1895 ---- ---- ---- ---- 51.10 +1.30 49.80 1900 ---- ---- ---- ---- 52.50 +1.40 51.10 1905 ---- ---- ---- ---- 53.80 +1.30 52.50 1910 ---- ---- ---- ---- 55.20 +1.40 53.80 1915 ---- ---- ---- ---- 56.70 +1.50 55.20 1920 ---- ---- ---- ---- 58.10 +1.50 56.60 1925 ---- ---- ---- ---- 59.60 +1.50 58.10 1930 ---- ---- ---- ---- 61.20 +1.60 59.60 1935 ---- ---- ---- ---- 62.70 +1.60 61.10 1940 ---- ---- ---- ---- 64.30 +1.60 62.70 1945 ---- ---- ---- ---- 66.00 +1.80 64.20 1950 ---- ---- ---- ---- 67.60 +1.70 65.90 1955 ---- ---- ---- ---- 69.40 +1.90 67.50 1960 ---- ---- ---- ---- 71.10 +1.90 69.20 1965 ---- ---- ---- ---- 72.90 +1.90 71.00 1970 ---- ---- ---- ---- 74.70 +2.00 72.70 1975 ---- ---- ---- ---- 76.60 +2.10 74.50 1980 ---- ---- ---- ---- 78.50 +2.10 76.40 1985 ---- ---- ---- ---- 80.40 +2.10 78.30 1990 ---- ---- ---- ---- 82.40 +2.20 80.20 1995 ---- ---- ---- ---- 84.40 +2.30 82.10 2000 ---- ---- ---- ---- 86.40 +2.30 84.10 2005 ---- ---- ---- ---- 88.50 +2.30 86.20 2010 ---- ---- ---- ---- 90.60 +2.40 88.20 2015 ---- ---- ---- ---- 92.80 +2.50 90.30 2020 ---- ---- ---- ---- 95.00 +2.50 92.50 2025 ---- ---- ---- ---- 97.20 +2.60 94.60 2030 ---- ---- ---- ---- 99.50 +2.60 96.90 2035 ---- ---- ---- ---- 101.80 +2.70 99.10 2040 ---- ---- ---- ---- 104.10 +2.70 101.40 2045 ---- ---- ---- ---- 106.50 +2.80 103.70 2050 ---- ---- ---- ---- 108.90 +2.80 106.10 2055 ---- ---- ---- ---- 111.40 +2.90 108.50 2060 ---- ---- ---- ---- 113.90 +3.00 110.90 2065 ---- ---- ---- ---- 116.40 +3.00 113.40 2070 ---- ---- ---- ---- 119.00 +3.10 115.90 2075 ---- ---- ---- ---- 121.60 +3.10 118.50 2080 ---- ---- ---- ---- 124.20 +3.10 121.10 2085 ---- ---- ---- ---- 126.90 +3.20 123.70 2090 ---- ---- ---- ---- 129.60 +3.30 126.30 2095 ---- ---- ---- ---- 132.40 +3.40 129.00 2100 ---- ---- ---- ---- 135.10 +3.40 131.70 2105 ---- ---- ---- ---- 138.00 +3.50 134.50 2110 ---- ---- ---- ---- 140.80 +3.50 137.30 2115 ---- ---- ---- ---- 143.70 +3.60 140.10 2120 ---- ---- ---- ---- 146.60 +3.70 142.90 2125 ---- ---- ---- ---- 149.50 +3.70 145.80 2130 ---- ---- ---- ---- 152.50 +3.80 148.70 2135 ---- ---- ---- ---- 155.50 +3.80 151.70 2140 ---- ---- ---- ---- 158.50 +3.90 154.60 2145 ---- ---- ---- ---- 161.60 +4.00 157.60 2150 ---- ---- ---- ---- 164.70 +4.00 160.70 2155 ---- ---- ---- ---- 167.80 +4.10 163.70 2160 ---- ---- ---- ---- 171.00 +4.20 166.80 2165 ---- ---- ---- ---- 174.10 +4.20 169.90 2170 ---- ---- ---- ---- 177.30 +4.20 173.10 2175 ---- ---- ---- ---- 180.60 +4.40 176.20 2180 ---- ---- ---- ---- 183.80 +4.40 179.40 2185 ---- ---- ---- ---- 187.10 +4.40 182.70 2190 ---- ---- ---- ---- 190.40 +4.50 185.90 2195 ---- ---- ---- ---- 193.70 +4.50 189.20 2200 ---- ---- ---- ---- 197.10 +4.60 192.50 2205 ---- ---- ---- ---- 200.50 +4.70 195.80 2210 ---- ---- ---- ---- 203.90 +4.80 199.10 2215 ---- ---- ---- ---- 207.30 +4.80 202.50 2220 ---- ---- ---- ---- 210.70 +4.80 205.90 2225 ---- ---- ---- ---- 214.20 +4.90 209.30 2230 ---- ---- ---- ---- 217.70 +5.00 212.70 2235 ---- ---- ---- ---- 221.20 +5.00 216.20 2240 ---- ---- ---- ---- 224.80 +5.10 219.70 2245 ---- ---- ---- ---- 228.30 +5.10 223.20 2250 ---- ---- ---- ---- 231.90 +5.20 226.70 2255 ---- ---- ---- ---- 235.50 +5.30 230.20 2260 ---- ---- ---- ---- 239.10 +5.30 233.80 2265 ---- ---- ---- ---- 242.70 +5.30 237.40 2270 ---- ---- ---- ---- 246.40 +5.40 241.00 2275 ---- ---- ---- ---- 250.00 +5.40 244.60 2280 ---- ---- ---- ---- 253.70 +5.50 248.20 2285 ---- ---- ---- ---- 257.40 +5.50 251.90 2290 ---- ---- ---- ---- 261.20 +5.70 255.50 2295 ---- ---- ---- ---- 264.90 +5.70 259.20 2300 ---- ---- ---- ---- 268.70 +5.80 262.90 2305 ---- ---- ---- ---- 272.40 +5.80 266.60 2310 ---- ---- ---- ---- 276.20 +5.80 270.40 2315 ---- ---- ---- ---- 280.00 +5.90 274.10 2320 ---- ---- ---- ---- 283.90 +6.00 277.90 2325 ---- ---- ---- ---- 287.70 +6.00 281.70 2330 ---- ---- ---- ---- 291.60 +6.10 285.50 2335 ---- ---- ---- ---- 295.40 +6.10 289.30 2340 ---- ---- ---- ---- 299.30 +6.10 293.20 2345 ---- ---- ---- ---- 303.20 +6.20 297.00 2350 ---- ---- ---- ---- 307.10 +6.20 300.90 2355 ---- ---- ---- ---- 311.10 +6.30 304.80 2360 ---- ---- ---- ---- 315.00 +6.30 308.70 2370 ---- ---- ---- ---- 323.00 +6.50 316.50 2375 ---- ---- ---- ---- 327.00 +6.50 320.50 2380 ---- ---- ---- ---- 331.00 +6.60 324.40 2390 ---- ---- ---- ---- 339.00 +6.60 332.40 2400 ---- ---- ---- ---- 347.20 +6.80 340.40 2410 ---- ---- ---- ---- 355.30 +6.80 348.50 2420 ---- ---- ---- ---- 363.50 +6.90 356.60 2425 ---- ---- ---- ---- 367.70 +7.00 360.70 2430 ---- ---- ---- ---- 371.80 +7.00 364.80 2440 ---- ---- ---- ---- 380.10 +7.10 373.00 2450 ---- ---- ---- ---- 388.50 +7.20 381.30 2460 ---- ---- ---- ---- 396.90 +7.30 389.60 2475 ---- ---- ---- ---- 409.60 +7.40 402.20 2500 ---- ---- ---- ---- 430.90 +7.60 423.30 2525 ---- ---- ---- ---- 452.50 +7.80 444.70 2550 ---- ---- ---- ---- 474.30 +8.00 466.30 2575 ---- ---- ---- ---- 496.40 +8.20 488.20 2600 ---- ---- ---- ---- 518.60 +8.30 510.30 2625 ---- ---- ---- ---- 541.10 +8.60 532.50 2650 ---- ---- ---- ---- 563.70 +8.70 555.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .50 UNCH .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 -.10 .70 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 -.10 1.50 1290 ---- ---- ---- ---- 1.50 -.10 1.60 1295 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1305 ---- ---- ---- ---- 1.70 -.10 1.80 1310 ---- ---- ---- ---- 1.80 UNCH 1.80 1315 ---- ---- ---- ---- 1.80 -.10 1.90 1320 ---- ---- ---- ---- 1.90 -.10 2.00 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1330 ---- ---- ---- ---- 2.10 UNCH 2.10 1335 ---- ---- ---- ---- 2.10 -.10 2.20 1340 ---- ---- ---- ---- 2.20 -.10 2.30 1345 ---- ---- ---- ---- 2.30 -.10 2.40 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1355 ---- ---- ---- ---- 2.50 -.10 2.60 1360 ---- ---- ---- ---- 2.60 -.10 2.70 1365 ---- ---- ---- ---- 2.70 -.10 2.80 1370 ---- ---- ---- ---- 2.80 -.10 2.90 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1380 ---- ---- ---- ---- 3.00 -.10 3.10 1385 ---- ---- ---- ---- 3.10 -.10 3.20 1390 ---- ---- ---- ---- 3.30 -.10 3.40 1395 ---- ---- ---- ---- 3.40 -.10 3.50 1400 ---- ---- ---- ---- 3.50 -.10 3.60 1405 ---- ---- ---- ---- 3.60 -.10 3.70 1410 ---- ---- ---- ---- 3.80 -.10 3.90 1415 ---- ---- ---- ---- 3.90 -.10 4.00 1420 ---- ---- ---- ---- 4.10 -.10 4.20 1425 ---- ---- ---- ---- 4.20 -.10 4.30 1430 ---- ---- ---- ---- 4.30 -.10 4.40 1435 ---- ---- ---- ---- 4.50 -.10 4.60 1440 ---- ---- ---- ---- 4.70 -.10 4.80 1445 ---- ---- ---- ---- 4.80 -.10 4.90 1450 ---- ---- ---- ---- 5.00 -.10 5.10 1455 ---- ---- ---- ---- 5.20 -.10 5.30 1460 ---- ---- ---- ---- 5.30 -.10 5.40 1465 ---- ---- ---- ---- 5.50 -.10 5.60 1470 ---- ---- ---- ---- 5.70 -.10 5.80 1475 ---- ---- ---- ---- 5.90 -.10 6.00 1480 ---- ---- ---- ---- 6.10 -.10 6.20 1485 ---- ---- ---- ---- 6.30 -.10 6.40 1490 ---- ---- ---- ---- 6.50 -.10 6.60 1495 ---- ---- ---- ---- 6.70 -.10 6.80 1500 ---- ---- ---- ---- 6.90 -.10 7.00 1505 ---- ---- ---- ---- 7.10 -.10 7.20 1510 ---- ---- ---- ---- 7.40 -.10 7.50 1515 ---- ---- ---- ---- 7.60 -.10 7.70 1520 ---- ---- ---- ---- 7.80 -.10 7.90 1525 ---- ---- ---- ---- 8.10 -.10 8.20 1530 ---- ---- ---- ---- 8.30 -.10 8.40 1535 ---- ---- ---- ---- 8.60 -.10 8.70 1540 ---- ---- ---- ---- 8.80 -.10 8.90 1545 ---- ---- ---- ---- 9.10 -.10 9.20 1550 ---- ---- ---- ---- 9.30 -.20 9.50 1555 ---- ---- ---- ---- 9.60 -.10 9.70 1560 ---- ---- ---- ---- 9.90 -.10 10.00 1565 ---- ---- ---- ---- 10.20 -.10 10.30 1570 ---- ---- ---- ---- 10.50 -.10 10.60 1575 ---- ---- ---- ---- 10.80 -.10 10.90 1580 ---- ---- ---- ---- 11.10 -.10 11.20 1585 ---- ---- ---- ---- 11.40 -.10 11.50 1590 ---- ---- ---- ---- 11.70 -.10 11.80 1595 ---- ---- ---- ---- 12.10 -.10 12.20 1600 ---- ---- ---- ---- 12.40 -.10 12.50 100 1605 ---- ---- ---- ---- 12.70 -.10 12.80 1610 ---- ---- ---- ---- 13.10 -.10 13.20 1615 ---- ---- ---- ---- 13.40 -.10 13.50 1620 ---- ---- ---- ---- 13.80 -.10 13.90 1625 ---- ---- ---- ---- 14.10 -.20 14.30 1630 ---- ---- ---- ---- 14.50 -.10 14.60 1635 ---- ---- ---- ---- 14.90 -.10 15.00 1640 ---- ---- ---- ---- 15.30 -.10 15.40 1645 ---- ---- ---- ---- 15.70 -.10 15.80 1650 ---- ---- ---- ---- 16.10 -.10 16.20 1655 ---- ---- ---- ---- 16.50 -.10 16.60 1660 ---- ---- ---- ---- 16.90 -.10 17.00 1665 ---- ---- ---- ---- 17.30 -.10 17.40 1670 ---- ---- ---- ---- 17.80 -.10 17.90 1675 ---- ---- ---- ---- 18.20 -.10 18.30 100 1680 ---- ---- ---- ---- 18.70 -.10 18.80 1685 ---- ---- ---- ---- 19.10 -.10 19.20 1690 ---- ---- ---- ---- 19.60 -.10 19.70 1695 ---- ---- ---- ---- 20.10 -.10 20.20 1700 ---- ---- ---- ---- 20.60 -.10 20.70 1705 ---- ---- ---- ---- 21.10 -.10 21.20 1710 ---- ---- ---- ---- 21.60 -.10 21.70 1715 ---- ---- ---- ---- 22.20 UNCH 22.20 1720 ---- ---- ---- ---- 22.70 -.10 22.80 1725 ---- ---- ---- ---- 23.30 UNCH 23.30 1730 ---- ---- ---- ---- 23.90 UNCH 23.90 1735 ---- ---- ---- ---- 24.50 UNCH 24.50 1740 ---- ---- ---- ---- 25.10 UNCH 25.10 1745 ---- ---- ---- ---- 25.70 UNCH 25.70 1750 ---- ---- ---- ---- 26.30 -.10 26.40 1755 ---- ---- ---- ---- 27.00 UNCH 27.00 1760 ---- ---- ---- ---- 27.70 UNCH 27.70 1765 ---- ---- ---- ---- 28.40 UNCH 28.40 1770 ---- ---- ---- ---- 29.10 UNCH 29.10 1775 ---- ---- ---- ---- 29.80 UNCH 29.80 1780 ---- ---- ---- ---- 30.60 +.10 30.50 1785 ---- ---- ---- ---- 31.40 +.10 31.30 1790 ---- ---- ---- ---- 32.20 +.10 32.10 1795 ---- ---- ---- ---- 33.00 +.10 32.90 1800 ---- ---- ---- ---- 33.90 +.10 33.80 1805 ---- ---- ---- ---- 34.80 +.20 34.60 1810 ---- ---- ---- ---- 35.70 +.20 35.50 1815 ---- ---- ---- ---- 36.60 +.20 36.40 1820 ---- ---- ---- ---- 37.60 +.20 37.40 1825 ---- ---- ---- ---- 38.60 +.30 38.30 1830 ---- ---- ---- ---- 39.60 +.30 39.30 1835 ---- ---- ---- ---- 40.70 +.30 40.40 1840 ---- ---- ---- ---- 41.80 +.40 41.40 1845 ---- ---- ---- ---- 42.90 +.40 42.50 1850 ---- ---- ---- ---- 44.00 +.40 43.60 1855 ---- ---- ---- ---- 45.20 +.40 44.80 1860 ---- ---- ---- ---- 46.40 +.40 46.00 1865 ---- ---- ---- ---- 47.70 +.50 47.20 1870 ---- ---- ---- ---- 49.00 +.50 48.50 1875 ---- ---- ---- ---- 50.30 +.60 49.70 1880 ---- ---- ---- ---- 51.70 +.60 51.10 75 1885 ---- ---- ---- ---- 53.10 +.70 52.40 1890 ---- ---- ---- ---- 54.50 +.70 53.80 1895 ---- ---- ---- ---- 55.90 +.70 55.20 1900 ---- ---- ---- ---- 57.40 +.70 56.70 1905 ---- ---- ---- ---- 58.90 +.80 58.10 1910 ---- ---- ---- ---- 60.50 +.90 59.60 1915 ---- ---- ---- ---- 62.10 +.90 61.20 1920 ---- ---- ---- ---- 63.70 +.90 62.80 1925 ---- ---- ---- ---- 65.40 +1.00 64.40 1930 ---- ---- ---- ---- 67.00 +1.00 66.00 1935 ---- ---- ---- ---- 68.80 +1.10 67.70 1940 ---- ---- ---- ---- 70.50 +1.10 69.40 1945 ---- ---- ---- ---- 72.30 +1.20 71.10 1950 ---- ---- ---- ---- 74.10 +1.20 72.90 1955 ---- ---- ---- ---- 75.90 +1.20 74.70 1960 ---- ---- ---- ---- 77.80 +1.20 76.60 1965 ---- ---- ---- ---- 79.70 +1.30 78.40 1970 ---- ---- ---- ---- 81.60 +1.30 80.30 100 1975 ---- ---- ---- ---- 83.60 +1.40 82.20 1980 ---- ---- ---- ---- 85.60 +1.40 84.20 1985 ---- ---- ---- ---- 87.60 +1.40 86.20 1990 ---- ---- ---- ---- 89.60 +1.40 88.20 1995 ---- ---- ---- ---- 91.70 +1.50 90.20 2000 ---- 101.10B ---- ---- 93.80 +1.50 92.30 130 2005 ---- ---- ---- ---- 95.90 +1.50 94.40 2010 ---- ---- ---- ---- 98.10 +1.60 96.50 220 2015 ---- ---- ---- ---- 100.20 +1.50 98.70 2020 ---- ---- ---- ---- 102.40 +1.50 100.90 2025 ---- ---- ---- ---- 104.70 +1.60 103.10 2030 ---- ---- ---- ---- 106.90 +1.60 105.30 2035 ---- ---- ---- ---- 109.20 +1.60 107.60 2040 ---- ---- ---- ---- 111.50 +1.60 109.90 50 2045 ---- ---- ---- ---- 113.80 +1.60 112.20 2050 ---- ---- ---- ---- 116.20 +1.60 114.60 2055 ---- ---- ---- ---- 118.60 +1.70 116.90 2060 ---- ---- ---- ---- 121.00 +1.70 119.30 2065 ---- ---- ---- ---- 123.50 +1.70 121.80 2070 ---- ---- ---- ---- 126.00 +1.80 124.20 2075 ---- ---- ---- ---- 128.50 +1.80 126.70 2080 ---- ---- ---- ---- 131.10 +1.90 129.20 2085 ---- ---- ---- ---- 133.70 +1.90 131.80 2090 ---- ---- ---- ---- 136.30 +1.90 134.40 2095 ---- ---- ---- ---- 139.00 +2.00 137.00 2100 ---- 151.90B ---- ---- 141.70 +2.00 139.70 2 2105 ---- ---- ---- ---- 144.40 +2.00 142.40 2110 ---- ---- ---- ---- 147.20 +2.10 145.10 2115 ---- ---- ---- ---- 150.00 +2.20 147.80 2120 ---- ---- ---- ---- 152.90 +2.30 150.60 2125 ---- ---- ---- ---- 155.80 +2.30 153.50 2130 ---- ---- ---- ---- 158.70 +2.30 156.40 2135 ---- ---- ---- ---- 161.70 +2.40 159.30 2140 ---- ---- ---- ---- 164.70 +2.50 162.20 2145 ---- ---- ---- ---- 167.70 +2.50 165.20 2150 ---- ---- ---- ---- 170.70 +2.50 168.20 2155 ---- ---- ---- ---- 173.80 +2.60 171.20 2160 ---- ---- ---- ---- 177.00 +2.70 174.30 2165 ---- ---- ---- ---- 180.10 +2.70 177.40 2170 ---- ---- ---- ---- 183.30 +2.80 180.50 2175 ---- ---- ---- ---- 186.50 +2.80 183.70 2180 ---- ---- ---- ---- 189.70 +2.80 186.90 2185 ---- ---- ---- ---- 193.00 +2.90 190.10 2190 ---- ---- ---- ---- 196.30 +3.00 193.30 2195 ---- ---- ---- ---- 199.60 +3.10 196.50 2200 ---- ---- ---- ---- 202.90 +3.10 199.80 2205 ---- ---- ---- ---- 206.20 +3.10 203.10 2210 ---- ---- ---- ---- 209.60 +3.20 206.40 2215 ---- ---- ---- ---- 213.00 +3.30 209.70 2220 ---- ---- ---- ---- 216.40 +3.40 213.00 2225 ---- ---- ---- ---- 219.80 +3.40 216.40 2230 ---- ---- ---- ---- 223.20 +3.40 219.80 2235 ---- ---- ---- ---- 226.70 +3.50 223.20 2240 ---- ---- ---- ---- 230.10 +3.50 226.60 2245 ---- ---- ---- ---- 233.60 +3.60 230.00 2250 ---- ---- ---- ---- 237.10 +3.70 233.40 2255 ---- ---- ---- ---- 240.60 +3.70 236.90 2260 ---- ---- ---- ---- 244.20 +3.90 240.30 2265 ---- ---- ---- ---- 247.70 +3.90 243.80 2270 ---- ---- ---- ---- 251.30 +4.00 247.30 2275 ---- ---- ---- ---- 254.90 +4.00 250.90 2280 ---- ---- ---- ---- 258.50 +4.10 254.40 2285 ---- ---- ---- ---- 262.10 +4.20 257.90 2290 ---- ---- ---- ---- 265.70 +4.20 261.50 2295 ---- ---- ---- ---- 269.40 +4.30 265.10 2300 ---- ---- ---- ---- 273.00 +4.30 268.70 2305 ---- ---- ---- ---- 276.70 +4.40 272.30 2310 ---- ---- ---- ---- 280.40 +4.50 275.90 2315 ---- ---- ---- ---- 284.10 +4.50 279.60 2320 ---- ---- ---- ---- 287.80 +4.50 283.30 2325 ---- ---- ---- ---- 291.60 +4.70 286.90 2330 ---- ---- ---- ---- 295.30 +4.70 290.60 2335 ---- ---- ---- ---- 299.10 +4.80 294.30 2340 ---- ---- ---- ---- 302.90 +4.90 298.00 2345 ---- ---- ---- ---- 306.70 +4.90 301.80 2350 ---- ---- ---- ---- 310.50 +5.00 305.50 2355 ---- ---- ---- ---- 314.40 +5.10 309.30 2360 ---- ---- ---- ---- 318.20 +5.10 313.10 2370 ---- ---- ---- ---- 325.90 +5.20 320.70 2375 ---- ---- ---- ---- 329.80 +5.30 324.50 2380 ---- ---- ---- ---- 333.70 +5.40 328.30 2390 ---- ---- ---- ---- 341.60 +5.50 336.10 2400 ---- ---- ---- ---- 349.50 +5.70 343.80 2410 ---- ---- ---- ---- 357.50 +5.80 351.70 2420 ---- ---- ---- ---- 365.50 +5.90 359.60 2425 ---- ---- ---- ---- 369.50 +6.00 363.50 2430 ---- ---- ---- ---- 373.50 +6.00 367.50 2440 ---- ---- ---- ---- 381.70 +6.20 375.50 2450 ---- ---- ---- ---- 389.80 +6.30 383.50 2460 ---- ---- ---- ---- 398.10 +6.50 391.60 2475 ---- ---- ---- ---- 410.50 +6.60 403.90 2500 ---- ---- ---- ---- 431.40 +6.90 424.50 2525 ---- ---- ---- ---- 452.70 +7.20 445.50 2550 ---- ---- ---- ---- 474.20 +7.40 466.80 2575 ---- ---- ---- ---- 496.00 +7.70 488.30 2600 ---- ---- ---- ---- 518.00 +7.90 510.10 2625 ---- ---- ---- ---- 540.20 +8.10 532.10 2650 ---- ---- ---- ---- 562.70 +8.40 554.30 2800 ---- ---- ---- ---- 701.00 +9.40 691.60 2950 ---- ---- ---- ---- 844.00 +10.30 833.70 3000 ---- ---- ---- ---- 892.40 +10.50 881.90 3500 ---- ---- ---- ---- 1387.30 +12.20 1375.10 4000 ---- ---- ---- ---- 1887.30 +12.20 1875.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.20 UNCH 2.20 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.10 UNCH 3.10 1375 ---- ---- ---- ---- 3.70 UNCH 3.70 1400 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 5.10 UNCH 5.10 1450 ---- ---- ---- ---- 6.00 UNCH 6.00 1470 ---- ---- ---- ---- 6.80 UNCH 6.80 1475 ---- ---- ---- ---- 7.00 UNCH 7.00 1480 ---- ---- ---- ---- 7.20 UNCH 7.20 1490 ---- ---- ---- ---- 7.60 UNCH 7.60 1500 ---- ---- ---- ---- 8.10 UNCH 8.10 1510 ---- ---- ---- ---- 8.60 UNCH 8.60 1520 ---- ---- ---- ---- 9.10 UNCH 9.10 1525 ---- ---- ---- ---- 9.40 +.10 9.30 1530 ---- ---- ---- ---- 9.70 +.10 9.60 1540 ---- ---- ---- ---- 10.20 +.10 10.10 1550 ---- ---- ---- ---- 10.80 +.10 10.70 1560 ---- ---- ---- ---- 11.40 +.10 11.30 1565 ---- ---- ---- ---- 11.70 +.10 11.60 1570 ---- ---- ---- ---- 12.00 +.10 11.90 1575 ---- ---- ---- ---- 12.40 +.10 12.30 1580 ---- ---- ---- ---- 12.70 +.10 12.60 1585 ---- ---- ---- ---- 13.00 +.10 12.90 1590 ---- ---- ---- ---- 13.40 +.10 13.30 1595 ---- ---- ---- ---- 13.70 +.10 13.60 1600 ---- ---- ---- ---- 14.10 +.10 14.00 1605 ---- ---- ---- ---- 14.50 +.20 14.30 1610 ---- ---- ---- ---- 14.80 +.10 14.70 1615 ---- ---- ---- ---- 15.20 +.10 15.10 1620 ---- ---- ---- ---- 15.60 +.20 15.40 1625 ---- ---- ---- ---- 16.00 +.20 15.80 1630 ---- ---- ---- ---- 16.40 +.20 16.20 1635 ---- ---- ---- ---- 16.80 +.20 16.60 1640 ---- ---- ---- ---- 17.20 +.20 17.00 1645 ---- ---- ---- ---- 17.70 +.30 17.40 1650 ---- ---- ---- ---- 18.10 +.20 17.90 1655 ---- ---- ---- ---- 18.50 +.20 18.30 1660 ---- ---- ---- ---- 19.00 +.30 18.70 1665 ---- ---- ---- ---- 19.40 +.20 19.20 1670 ---- ---- ---- ---- 19.90 +.30 19.60 1675 ---- ---- ---- ---- 20.40 +.30 20.10 1680 ---- ---- ---- ---- 20.80 +.30 20.50 1685 ---- ---- ---- ---- 21.30 +.30 21.00 1690 ---- ---- ---- ---- 21.80 +.30 21.50 1695 ---- ---- ---- ---- 22.30 +.30 22.00 1700 ---- ---- ---- ---- 22.80 +.30 22.50 1705 ---- ---- ---- ---- 23.40 +.40 23.00 1710 ---- ---- ---- ---- 23.90 +.40 23.50 1715 ---- ---- ---- ---- 24.40 +.30 24.10 1720 ---- ---- ---- ---- 25.00 +.40 24.60 1725 ---- ---- ---- ---- 25.60 +.40 25.20 1730 ---- ---- ---- ---- 26.20 +.40 25.80 1735 ---- ---- ---- ---- 26.80 +.50 26.30 1740 ---- ---- ---- ---- 27.40 +.50 26.90 1745 ---- ---- ---- ---- 28.00 +.50 27.50 1750 ---- ---- ---- ---- 28.60 +.40 28.20 1755 ---- ---- ---- ---- 29.30 +.50 28.80 1760 ---- ---- ---- ---- 29.90 +.50 29.40 1765 ---- ---- ---- ---- 30.60 +.50 30.10 1770 ---- ---- ---- ---- 31.30 +.50 30.80 1775 ---- ---- ---- ---- 32.00 +.50 31.50 1780 ---- ---- ---- ---- 32.80 +.60 32.20 1785 ---- ---- ---- ---- 33.50 +.60 32.90 1790 ---- ---- ---- ---- 34.30 +.60 33.70 1795 ---- ---- ---- ---- 35.10 +.70 34.40 1800 ---- ---- ---- ---- 35.90 +.70 35.20 1805 ---- ---- ---- ---- 36.70 +.70 36.00 1810 ---- ---- ---- ---- 37.50 +.70 36.80 1815 ---- ---- ---- ---- 38.40 +.70 37.70 1820 ---- ---- ---- ---- 39.30 +.80 38.50 1825 ---- ---- ---- ---- 40.20 +.80 39.40 1830 ---- ---- ---- ---- 41.10 +.80 40.30 1835 ---- ---- ---- ---- 42.10 +.80 41.30 1840 ---- ---- ---- ---- 43.10 +.90 42.20 1845 ---- ---- ---- ---- 44.10 +.90 43.20 1850 ---- ---- ---- ---- 45.10 +.90 44.20 1855 ---- ---- ---- ---- 46.10 +.90 45.20 1860 ---- ---- ---- ---- 47.20 +.90 46.30 1865 ---- ---- ---- ---- 48.30 +.90 47.40 1870 ---- ---- ---- ---- 49.50 +1.00 48.50 1875 ---- ---- ---- ---- 50.60 +1.00 49.60 1880 ---- ---- ---- ---- 51.80 +1.00 50.80 1885 ---- ---- ---- ---- 53.10 +1.10 52.00 1890 ---- ---- ---- ---- 54.30 +1.10 53.20 1895 ---- ---- ---- ---- 55.60 +1.20 54.40 1900 ---- ---- ---- ---- 56.90 +1.20 55.70 1905 ---- ---- ---- ---- 58.30 +1.30 57.00 1910 ---- ---- ---- ---- 59.60 +1.20 58.40 1915 ---- ---- ---- ---- 61.10 +1.40 59.70 1920 ---- ---- ---- ---- 62.50 +1.40 61.10 1925 ---- ---- ---- ---- 64.00 +1.40 62.60 1930 ---- ---- ---- ---- 65.50 +1.40 64.10 1935 ---- ---- ---- ---- 67.00 +1.40 65.60 1940 ---- ---- ---- ---- 68.60 +1.50 67.10 1945 ---- ---- ---- ---- 70.20 +1.50 68.70 1950 ---- ---- ---- ---- 71.90 +1.60 70.30 1955 ---- ---- ---- ---- 73.50 +1.60 71.90 1960 ---- ---- ---- ---- 75.30 +1.70 73.60 1965 ---- ---- ---- ---- 77.00 +1.70 75.30 1970 ---- ---- ---- ---- 78.80 +1.80 77.00 1975 ---- ---- ---- ---- 80.60 +1.80 78.80 1980 ---- ---- ---- ---- 82.50 +1.90 80.60 1985 ---- ---- ---- ---- 84.40 +1.90 82.50 1990 ---- ---- ---- ---- 86.30 +1.90 84.40 1995 ---- ---- ---- ---- 88.30 +2.00 86.30 2000 ---- ---- ---- ---- 90.30 +2.00 88.30 2005 ---- ---- ---- ---- 92.40 +2.10 90.30 2010 ---- ---- ---- ---- 94.50 +2.20 92.30 2015 ---- ---- ---- ---- 96.60 +2.20 94.40 2020 ---- ---- ---- ---- 98.80 +2.20 96.60 2025 ---- ---- ---- ---- 101.00 +2.30 98.70 2030 ---- ---- ---- ---- 103.20 +2.30 100.90 2035 ---- ---- ---- ---- 105.50 +2.30 103.20 2040 ---- ---- ---- ---- 107.90 +2.50 105.40 2045 ---- ---- ---- ---- 110.20 +2.50 107.70 2050 ---- ---- ---- ---- 112.60 +2.50 110.10 2055 ---- ---- ---- ---- 115.10 +2.60 112.50 2060 ---- ---- ---- ---- 117.60 +2.70 114.90 2065 ---- ---- ---- ---- 120.10 +2.70 117.40 2070 ---- ---- ---- ---- 122.60 +2.70 119.90 2075 ---- ---- ---- ---- 125.20 +2.80 122.40 2080 ---- ---- ---- ---- 127.80 +2.80 125.00 2085 ---- ---- ---- ---- 130.50 +2.90 127.60 2090 ---- ---- ---- ---- 133.20 +3.00 130.20 2095 ---- ---- ---- ---- 135.90 +3.00 132.90 2100 ---- ---- ---- ---- 138.70 +3.10 135.60 2105 ---- ---- ---- ---- 141.50 +3.10 138.40 2110 ---- ---- ---- ---- 144.30 +3.20 141.10 2115 ---- ---- ---- ---- 147.20 +3.30 143.90 2120 ---- ---- ---- ---- 150.10 +3.30 146.80 2125 ---- ---- ---- ---- 153.00 +3.40 149.60 2130 ---- ---- ---- ---- 155.90 +3.40 152.50 2135 ---- ---- ---- ---- 158.90 +3.40 155.50 2140 ---- ---- ---- ---- 161.90 +3.50 158.40 2145 ---- ---- ---- ---- 165.00 +3.60 161.40 2150 ---- ---- ---- ---- 168.00 +3.60 164.40 2155 ---- ---- ---- ---- 171.10 +3.60 167.50 2160 ---- ---- ---- ---- 174.30 +3.80 170.50 2165 ---- ---- ---- ---- 177.40 +3.80 173.60 2170 ---- ---- ---- ---- 180.60 +3.80 176.80 2175 ---- ---- ---- ---- 183.80 +3.90 179.90 2180 ---- ---- ---- ---- 187.00 +3.90 183.10 2185 ---- ---- ---- ---- 190.20 +3.90 186.30 2190 ---- ---- ---- ---- 193.50 +4.00 189.50 2195 ---- ---- ---- ---- 196.80 +4.10 192.70 2200 ---- ---- ---- ---- 200.10 +4.10 196.00 2205 ---- ---- ---- ---- 203.50 +4.20 199.30 2210 ---- ---- ---- ---- 206.80 +4.20 202.60 2215 ---- ---- ---- ---- 210.20 +4.30 205.90 2220 ---- ---- ---- ---- 213.60 +4.40 209.20 2225 ---- ---- ---- ---- 217.00 +4.40 212.60 2230 ---- ---- ---- ---- 220.40 +4.40 216.00 2235 ---- ---- ---- ---- 223.90 +4.50 219.40 2240 ---- ---- ---- ---- 227.40 +4.60 222.80 2245 ---- ---- ---- ---- 230.90 +4.70 226.20 2250 ---- ---- ---- ---- 234.40 +4.70 229.70 2255 ---- ---- ---- ---- 237.90 +4.70 233.20 2260 ---- ---- ---- ---- 241.40 +4.80 236.60 2265 ---- ---- ---- ---- 245.00 +4.90 240.10 2270 ---- ---- ---- ---- 248.50 +4.80 243.70 2275 ---- ---- ---- ---- 252.10 +4.90 247.20 2280 ---- ---- ---- ---- 255.70 +5.00 250.70 2285 ---- ---- ---- ---- 259.30 +5.00 254.30 2290 ---- ---- ---- ---- 262.90 +5.00 257.90 2295 ---- ---- ---- ---- 266.60 +5.10 261.50 2300 ---- ---- ---- ---- 270.20 +5.10 265.10 2305 ---- ---- ---- ---- 273.90 +5.20 268.70 2310 ---- ---- ---- ---- 277.60 +5.30 272.30 2315 ---- ---- ---- ---- 281.30 +5.30 276.00 2320 ---- ---- ---- ---- 285.00 +5.30 279.70 2325 ---- ---- ---- ---- 288.80 +5.40 283.40 2330 ---- ---- ---- ---- 292.50 +5.40 287.10 2335 ---- ---- ---- ---- 296.30 +5.50 290.80 2340 ---- ---- ---- ---- 300.10 +5.60 294.50 2345 ---- ---- ---- ---- 303.80 +5.60 298.20 2350 ---- ---- ---- ---- 307.70 +5.70 302.00 2355 ---- ---- ---- ---- 311.50 +5.70 305.80 2360 ---- ---- ---- ---- 315.30 +5.70 309.60 2365 ---- ---- ---- ---- 319.20 +5.80 313.40 2370 ---- ---- ---- ---- 323.00 +5.80 317.20 2375 ---- ---- ---- ---- 326.90 +5.90 321.00 2380 ---- ---- ---- ---- 330.80 +5.90 324.90 2390 ---- ---- ---- ---- 338.60 +6.00 332.60 2400 ---- ---- ---- ---- 346.50 +6.10 340.40 2410 ---- ---- ---- ---- 354.40 +6.20 348.20 2420 ---- ---- ---- ---- 362.40 +6.30 356.10 2425 ---- ---- ---- ---- 366.40 +6.30 360.10 2430 ---- ---- ---- ---- 370.40 +6.40 364.00 2440 ---- ---- ---- ---- 378.50 +6.50 372.00 2450 ---- ---- ---- ---- 386.60 +6.50 380.10 2460 ---- ---- ---- ---- 394.80 +6.60 388.20 2470 ---- ---- ---- ---- 403.00 +6.70 396.30 2475 ---- ---- ---- ---- 407.20 +6.80 400.40 2500 ---- ---- ---- ---- 428.00 +7.00 421.00 2525 ---- ---- ---- ---- 449.00 +7.20 441.80 2550 ---- ---- ---- ---- 470.30 +7.30 463.00 2575 ---- ---- ---- ---- 491.80 +7.50 484.30 2600 ---- ---- ---- ---- 513.60 +7.70 505.90 2625 ---- ---- ---- ---- 535.50 +7.90 527.60 2650 ---- ---- ---- ---- 557.70 +8.10 549.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 UNCH 5.40 1425 ---- ---- ---- ---- 6.20 UNCH 6.20 1450 ---- ---- ---- ---- 7.20 UNCH 7.20 1475 ---- ---- ---- ---- 8.30 UNCH 8.30 1500 ---- ---- ---- ---- 9.60 UNCH 9.60 1525 ---- ---- ---- ---- 11.00 +.10 10.90 1550 ---- ---- ---- ---- 12.50 UNCH 12.50 1575 ---- ---- ---- ---- 14.30 +.20 14.10 1580 ---- ---- ---- ---- 14.60 +.10 14.50 1590 ---- ---- ---- ---- 15.40 +.20 15.20 1600 ---- ---- ---- ---- 16.10 +.10 16.00 1610 ---- ---- ---- ---- 16.90 +.10 16.80 1620 ---- ---- ---- ---- 17.80 +.20 17.60 1625 ---- ---- ---- ---- 18.20 +.20 18.00 1630 ---- ---- ---- ---- 18.60 +.20 18.40 1640 ---- ---- ---- ---- 19.50 +.20 19.30 1650 ---- ---- ---- ---- 20.40 +.20 20.20 1660 ---- ---- ---- ---- 21.40 +.30 21.10 1670 ---- ---- ---- ---- 22.40 +.30 22.10 1675 ---- ---- ---- ---- 22.90 +.30 22.60 1680 ---- ---- ---- ---- 23.40 +.30 23.10 1685 ---- ---- ---- ---- 23.90 +.30 23.60 1690 ---- ---- ---- ---- 24.40 +.30 24.10 1695 ---- ---- ---- ---- 25.00 +.30 24.70 1700 ---- ---- ---- ---- 25.50 +.30 25.20 1705 ---- ---- ---- ---- 26.10 +.30 25.80 1710 ---- ---- ---- ---- 26.70 +.40 26.30 1715 ---- ---- ---- ---- 27.30 +.40 26.90 1720 ---- ---- ---- ---- 27.90 +.40 27.50 1725 ---- ---- ---- ---- 28.50 +.40 28.10 1730 ---- ---- ---- ---- 29.10 +.40 28.70 1735 ---- ---- ---- ---- 29.70 +.40 29.30 1740 ---- ---- ---- ---- 30.40 +.50 29.90 1745 ---- ---- ---- ---- 31.00 +.40 30.60 1750 ---- ---- ---- ---- 31.70 +.50 31.20 1755 ---- ---- ---- ---- 32.40 +.50 31.90 1760 ---- ---- ---- ---- 33.10 +.50 32.60 1765 ---- ---- ---- ---- 33.80 +.50 33.30 1770 ---- ---- ---- ---- 34.60 +.60 34.00 1775 ---- ---- ---- ---- 35.30 +.60 34.70 1780 ---- ---- ---- ---- 36.10 +.60 35.50 1785 ---- ---- ---- ---- 36.90 +.60 36.30 1790 ---- ---- ---- ---- 37.70 +.70 37.00 1795 ---- ---- ---- ---- 38.50 +.70 37.80 1800 ---- ---- ---- ---- 39.30 +.60 38.70 1805 ---- ---- ---- ---- 40.20 +.70 39.50 1810 ---- ---- ---- ---- 41.10 +.70 40.40 1815 ---- ---- ---- ---- 42.00 +.80 41.20 1820 ---- ---- ---- ---- 42.90 +.80 42.10 1825 ---- ---- ---- ---- 43.80 +.80 43.00 1830 ---- ---- ---- ---- 44.80 +.80 44.00 1835 ---- ---- ---- ---- 45.80 +.90 44.90 1840 ---- ---- ---- ---- 46.80 +.90 45.90 1845 ---- ---- ---- ---- 47.80 +.90 46.90 1850 ---- ---- ---- ---- 48.90 +.90 48.00 1855 ---- ---- ---- ---- 50.00 +1.00 49.00 1860 ---- ---- ---- ---- 51.10 +1.00 50.10 1865 ---- ---- ---- ---- 52.20 +1.00 51.20 1870 ---- ---- ---- ---- 53.40 +1.10 52.30 1875 ---- ---- ---- ---- 54.60 +1.10 53.50 1880 ---- ---- ---- ---- 55.80 +1.10 54.70 1885 ---- ---- ---- ---- 57.00 +1.10 55.90 1890 ---- ---- ---- ---- 58.30 +1.20 57.10 1895 ---- ---- ---- ---- 59.60 +1.20 58.40 1900 ---- ---- ---- ---- 60.90 +1.20 59.70 1905 ---- ---- ---- ---- 62.30 +1.30 61.00 1910 ---- ---- ---- ---- 63.70 +1.30 62.40 1915 ---- ---- ---- ---- 65.10 +1.30 63.80 1920 ---- ---- ---- ---- 66.60 +1.40 65.20 1925 ---- ---- ---- ---- 68.10 +1.40 66.70 1930 ---- ---- ---- ---- 69.60 +1.50 68.10 1935 ---- ---- ---- ---- 71.10 +1.40 69.70 1940 ---- ---- ---- ---- 72.70 +1.50 71.20 1945 ---- ---- ---- ---- 74.30 +1.50 72.80 1950 ---- ---- ---- ---- 76.00 +1.60 74.40 1955 ---- ---- ---- ---- 77.70 +1.60 76.10 1960 ---- ---- ---- ---- 79.40 +1.60 77.80 1965 ---- ---- ---- ---- 81.20 +1.70 79.50 1970 ---- ---- ---- ---- 83.00 +1.70 81.30 1975 ---- ---- ---- ---- 84.80 +1.70 83.10 1980 ---- ---- ---- ---- 86.70 +1.80 84.90 1985 ---- ---- ---- ---- 88.60 +1.80 86.80 1990 ---- ---- ---- ---- 90.60 +1.90 88.70 1995 ---- ---- ---- ---- 92.60 +2.00 90.60 2000 ---- ---- ---- ---- 94.60 +2.00 92.60 2005 ---- ---- ---- ---- 96.70 +2.10 94.60 2010 ---- ---- ---- ---- 98.80 +2.10 96.70 2015 ---- ---- ---- ---- 101.00 +2.20 98.80 2020 ---- ---- ---- ---- 103.20 +2.20 101.00 2025 ---- ---- ---- ---- 105.40 +2.20 103.20 2030 ---- ---- ---- ---- 107.70 +2.30 105.40 2035 ---- ---- ---- ---- 110.00 +2.30 107.70 2040 ---- ---- ---- ---- 112.40 +2.40 110.00 2045 ---- ---- ---- ---- 114.80 +2.50 112.30 2050 ---- ---- ---- ---- 117.20 +2.50 114.70 2055 ---- ---- ---- ---- 119.70 +2.60 117.10 2060 ---- ---- ---- ---- 122.20 +2.60 119.60 2065 ---- ---- ---- ---- 124.70 +2.60 122.10 2070 ---- ---- ---- ---- 127.30 +2.70 124.60 2075 ---- ---- ---- ---- 129.90 +2.70 127.20 2080 ---- ---- ---- ---- 132.60 +2.80 129.80 2085 ---- ---- ---- ---- 135.30 +2.90 132.40 2090 ---- ---- ---- ---- 138.00 +2.90 135.10 2095 ---- ---- ---- ---- 140.80 +3.00 137.80 2100 ---- ---- ---- ---- 143.60 +3.00 140.60 2105 ---- ---- ---- ---- 146.40 +3.00 143.40 2110 ---- ---- ---- ---- 149.30 +3.10 146.20 2115 ---- ---- ---- ---- 152.20 +3.20 149.00 2120 ---- ---- ---- ---- 155.10 +3.20 151.90 2125 ---- ---- ---- ---- 158.10 +3.30 154.80 2130 ---- ---- ---- ---- 161.10 +3.40 157.70 2135 ---- ---- ---- ---- 164.10 +3.40 160.70 2140 ---- ---- ---- ---- 167.10 +3.40 163.70 2145 ---- ---- ---- ---- 170.20 +3.50 166.70 2150 ---- ---- ---- ---- 173.30 +3.60 169.70 2155 ---- ---- ---- ---- 176.40 +3.60 172.80 2160 ---- ---- ---- ---- 179.50 +3.60 175.90 2165 ---- ---- ---- ---- 182.70 +3.70 179.00 2170 ---- ---- ---- ---- 185.90 +3.70 182.20 2175 ---- ---- ---- ---- 189.10 +3.80 185.30 2180 ---- ---- ---- ---- 192.40 +3.90 188.50 2185 ---- ---- ---- ---- 195.60 +3.90 191.70 2190 ---- ---- ---- ---- 198.90 +3.90 195.00 2195 ---- ---- ---- ---- 202.20 +4.00 198.20 2200 ---- ---- ---- ---- 205.50 +4.00 201.50 2205 ---- ---- ---- ---- 208.90 +4.10 204.80 2210 ---- ---- ---- ---- 212.20 +4.10 208.10 2215 ---- ---- ---- ---- 215.60 +4.20 211.40 2220 ---- ---- ---- ---- 219.00 +4.20 214.80 2225 ---- ---- ---- ---- 222.40 +4.30 218.10 2230 ---- ---- ---- ---- 225.80 +4.30 221.50 2235 ---- ---- ---- ---- 229.30 +4.40 224.90 2240 ---- ---- ---- ---- 232.80 +4.50 228.30 2245 ---- ---- ---- ---- 236.20 +4.40 231.80 2250 ---- ---- ---- ---- 239.70 +4.50 235.20 2255 ---- ---- ---- ---- 243.30 +4.60 238.70 2260 ---- ---- ---- ---- 246.80 +4.60 242.20 2265 ---- ---- ---- ---- 250.40 +4.70 245.70 2270 ---- ---- ---- ---- 253.90 +4.70 249.20 2275 ---- ---- ---- ---- 257.50 +4.80 252.70 2280 ---- ---- ---- ---- 261.10 +4.80 256.30 2285 ---- ---- ---- ---- 264.70 +4.90 259.80 2290 ---- ---- ---- ---- 268.40 +5.00 263.40 2295 ---- ---- ---- ---- 272.00 +5.00 267.00 2300 ---- ---- ---- ---- 275.70 +5.00 270.70 2305 ---- ---- ---- ---- 279.40 +5.10 274.30 2310 ---- ---- ---- ---- 283.10 +5.20 277.90 2315 ---- ---- ---- ---- 286.80 +5.20 281.60 2320 ---- ---- ---- ---- 290.50 +5.20 285.30 2325 ---- ---- ---- ---- 294.20 +5.20 289.00 2330 ---- ---- ---- ---- 298.00 +5.30 292.70 2335 ---- ---- ---- ---- 301.80 +5.40 296.40 2340 ---- ---- ---- ---- 305.50 +5.30 300.20 2345 ---- ---- ---- ---- 309.30 +5.40 303.90 2350 ---- ---- ---- ---- 313.20 +5.50 307.70 2355 ---- ---- ---- ---- 317.00 +5.50 311.50 2360 ---- ---- ---- ---- 320.80 +5.50 315.30 2365 ---- ---- ---- ---- 324.70 +5.60 319.10 2370 ---- ---- ---- ---- 328.60 +5.70 322.90 2375 ---- ---- ---- ---- 332.40 +5.70 326.70 2380 ---- ---- ---- ---- 336.30 +5.70 330.60 2390 ---- ---- ---- ---- 344.20 +5.90 338.30 2400 ---- ---- ---- ---- 352.10 +6.00 346.10 2410 ---- ---- ---- ---- 360.00 +6.00 354.00 2420 ---- ---- ---- ---- 368.00 +6.10 361.90 2425 ---- ---- ---- ---- 372.00 +6.10 365.90 2430 ---- ---- ---- ---- 376.00 +6.20 369.80 2440 ---- ---- ---- ---- 384.10 +6.30 377.80 2450 ---- ---- ---- ---- 392.20 +6.30 385.90 2460 ---- ---- ---- ---- 400.40 +6.40 394.00 2470 ---- ---- ---- ---- 408.60 +6.50 402.10 2475 ---- ---- ---- ---- 412.70 +6.50 406.20 2500 ---- ---- ---- ---- 433.50 +6.70 426.80 2525 ---- ---- ---- ---- 454.60 +7.00 447.60 2550 ---- ---- ---- ---- 475.80 +7.10 468.70 2575 ---- ---- ---- ---- 497.30 +7.30 490.00 2600 ---- ---- ---- ---- 519.00 +7.50 511.50 2625 ---- ---- ---- ---- 540.90 +7.60 533.30 2650 ---- ---- ---- ---- 563.00 +7.80 555.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.00 +.10 9.90 1500 ---- ---- ---- ---- 11.30 +.10 11.20 1525 ---- ---- ---- ---- 12.70 +.10 12.60 1550 ---- ---- ---- ---- 14.30 +.10 14.20 1575 ---- ---- ---- ---- 16.00 +.10 15.90 1600 ---- ---- ---- ---- 18.00 +.20 17.80 1625 ---- ---- ---- ---- 20.10 +.20 19.90 1650 ---- ---- ---- ---- 22.40 +.20 22.20 1660 ---- ---- ---- ---- 23.40 +.20 23.20 1670 ---- ---- ---- ---- 24.40 +.20 24.20 1675 ---- ---- ---- ---- 24.90 +.20 24.70 1680 ---- ---- ---- ---- 25.50 +.30 25.20 1690 ---- ---- ---- ---- 26.60 +.30 26.30 1700 ---- ---- ---- ---- 27.70 +.30 27.40 1710 ---- ---- ---- ---- 28.90 +.30 28.60 1720 ---- ---- ---- ---- 30.10 +.30 29.80 1725 ---- ---- ---- ---- 30.70 +.30 30.40 1730 ---- ---- ---- ---- 31.40 +.40 31.00 1740 ---- ---- ---- ---- 32.70 +.40 32.30 1750 ---- ---- ---- ---- 34.10 +.50 33.60 1760 ---- ---- ---- ---- 35.50 +.50 35.00 1765 ---- ---- ---- ---- 36.20 +.40 35.80 1770 ---- ---- ---- ---- 37.00 +.50 36.50 1775 ---- ---- ---- ---- 37.80 +.60 37.20 1780 ---- ---- ---- ---- 38.50 +.50 38.00 1785 ---- ---- ---- ---- 39.30 +.50 38.80 1790 ---- ---- ---- ---- 40.20 +.60 39.60 1795 ---- ---- ---- ---- 41.00 +.60 40.40 1800 ---- ---- ---- ---- 41.80 +.60 41.20 1805 ---- ---- ---- ---- 42.70 +.60 42.10 1810 ---- ---- ---- ---- 43.60 +.70 42.90 1815 ---- ---- ---- ---- 44.50 +.70 43.80 1820 ---- ---- ---- ---- 45.40 +.70 44.70 1825 ---- ---- ---- ---- 46.40 +.70 45.70 1830 ---- ---- ---- ---- 47.30 +.70 46.60 1835 ---- ---- ---- ---- 48.30 +.70 47.60 1840 ---- ---- ---- ---- 49.30 +.70 48.60 1845 ---- ---- ---- ---- 50.40 +.80 49.60 1850 ---- ---- ---- ---- 51.40 +.80 50.60 1855 ---- ---- ---- ---- 52.50 +.90 51.60 1860 ---- ---- ---- ---- 53.60 +.90 52.70 1865 ---- ---- ---- ---- 54.70 +.90 53.80 1870 ---- ---- ---- ---- 55.90 +.90 55.00 1875 ---- ---- ---- ---- 57.10 +1.00 56.10 1880 ---- ---- ---- ---- 58.30 +1.00 57.30 1885 ---- ---- ---- ---- 59.50 +1.00 58.50 1890 ---- ---- ---- ---- 60.80 +1.10 59.70 1895 ---- ---- ---- ---- 62.10 +1.10 61.00 1900 ---- ---- ---- ---- 63.40 +1.10 62.30 1905 ---- ---- ---- ---- 64.70 +1.10 63.60 1910 ---- ---- ---- ---- 66.10 +1.20 64.90 1915 ---- ---- ---- ---- 67.50 +1.20 66.30 1920 ---- ---- ---- ---- 68.90 +1.20 67.70 1925 ---- ---- ---- ---- 70.40 +1.30 69.10 1930 ---- ---- ---- ---- 71.90 +1.40 70.50 1935 ---- ---- ---- ---- 73.40 +1.40 72.00 1940 ---- ---- ---- ---- 74.90 +1.40 73.50 1945 ---- ---- ---- ---- 76.50 +1.40 75.10 1950 ---- ---- ---- ---- 78.10 +1.40 76.70 1955 ---- ---- ---- ---- 79.80 +1.50 78.30 1960 ---- ---- ---- ---- 81.50 +1.60 79.90 1965 ---- ---- ---- ---- 83.20 +1.60 81.60 1970 ---- ---- ---- ---- 84.90 +1.60 83.30 1975 ---- ---- ---- ---- 86.70 +1.60 85.10 1980 ---- ---- ---- ---- 88.50 +1.60 86.90 1985 ---- ---- ---- ---- 90.40 +1.70 88.70 1990 ---- ---- ---- ---- 92.30 +1.80 90.50 1995 ---- ---- ---- ---- 94.20 +1.80 92.40 2000 ---- ---- ---- ---- 96.20 +1.90 94.30 2005 ---- ---- ---- ---- 98.20 +1.90 96.30 2010 ---- ---- ---- ---- 100.20 +1.90 98.30 2015 ---- ---- ---- ---- 102.30 +2.00 100.30 2020 ---- ---- ---- ---- 104.40 +2.00 102.40 2025 ---- ---- ---- ---- 106.50 +2.00 104.50 2030 ---- ---- ---- ---- 108.70 +2.10 106.60 2035 ---- ---- ---- ---- 111.00 +2.20 108.80 2040 ---- ---- ---- ---- 113.20 +2.20 111.00 2045 ---- ---- ---- ---- 115.50 +2.20 113.30 2050 ---- ---- ---- ---- 117.90 +2.30 115.60 2055 ---- ---- ---- ---- 120.20 +2.30 117.90 2060 ---- ---- ---- ---- 122.70 +2.40 120.30 2065 ---- ---- ---- ---- 125.10 +2.40 122.70 2070 ---- ---- ---- ---- 127.60 +2.50 125.10 2075 ---- ---- ---- ---- 130.10 +2.50 127.60 2080 ---- ---- ---- ---- 132.70 +2.60 130.10 2085 ---- ---- ---- ---- 135.30 +2.60 132.70 2090 ---- ---- ---- ---- 137.90 +2.60 135.30 2095 ---- ---- ---- ---- 140.60 +2.70 137.90 2100 ---- ---- ---- ---- 143.30 +2.70 140.60 2105 ---- ---- ---- ---- 146.10 +2.90 143.20 2110 ---- ---- ---- ---- 148.80 +2.80 146.00 2115 ---- ---- ---- ---- 151.60 +2.90 148.70 2120 ---- ---- ---- ---- 154.50 +3.00 151.50 2125 ---- ---- ---- ---- 157.40 +3.00 154.40 2130 ---- ---- ---- ---- 160.30 +3.10 157.20 2135 ---- ---- ---- ---- 163.20 +3.10 160.10 2140 ---- ---- ---- ---- 166.20 +3.20 163.00 2145 ---- ---- ---- ---- 169.20 +3.20 166.00 2150 ---- ---- ---- ---- 172.20 +3.30 168.90 2155 ---- ---- ---- ---- 175.30 +3.30 172.00 2160 ---- ---- ---- ---- 178.40 +3.40 175.00 2165 ---- ---- ---- ---- 181.50 +3.40 178.10 2170 ---- ---- ---- ---- 184.60 +3.40 181.20 2175 ---- ---- ---- ---- 187.80 +3.50 184.30 2180 ---- ---- ---- ---- 191.00 +3.60 187.40 2185 ---- ---- ---- ---- 194.20 +3.60 190.60 2190 ---- ---- ---- ---- 197.50 +3.70 193.80 2195 ---- ---- ---- ---- 200.70 +3.70 197.00 2200 ---- ---- ---- ---- 204.00 +3.70 200.30 2205 ---- ---- ---- ---- 207.30 +3.70 203.60 2210 ---- ---- ---- ---- 210.70 +3.80 206.90 2215 ---- ---- ---- ---- 214.10 +3.90 210.20 2220 ---- ---- ---- ---- 217.50 +4.00 213.50 2225 ---- ---- ---- ---- 220.90 +4.00 216.90 2230 ---- ---- ---- ---- 224.30 +4.00 220.30 2235 ---- ---- ---- ---- 227.70 +4.00 223.70 2240 ---- ---- ---- ---- 231.20 +4.10 227.10 2245 ---- ---- ---- ---- 234.70 +4.20 230.50 2250 ---- ---- ---- ---- 238.20 +4.20 234.00 2255 ---- ---- ---- ---- 241.80 +4.30 237.50 2260 ---- ---- ---- ---- 245.30 +4.30 241.00 2265 ---- ---- ---- ---- 248.90 +4.40 244.50 2270 ---- ---- ---- ---- 252.40 +4.40 248.00 2275 ---- ---- ---- ---- 256.00 +4.40 251.60 2280 ---- ---- ---- ---- 259.70 +4.50 255.20 2285 ---- ---- ---- ---- 263.30 +4.50 258.80 2290 ---- ---- ---- ---- 266.90 +4.50 262.40 2295 ---- ---- ---- ---- 270.60 +4.60 266.00 2300 ---- ---- ---- ---- 274.30 +4.70 269.60 2305 ---- ---- ---- ---- 278.00 +4.70 273.30 2310 ---- ---- ---- ---- 281.70 +4.70 277.00 2315 ---- ---- ---- ---- 285.40 +4.80 280.60 2320 ---- ---- ---- ---- 289.20 +4.90 284.30 2325 ---- ---- ---- ---- 292.90 +4.80 288.10 2330 ---- ---- ---- ---- 296.70 +4.90 291.80 2335 ---- ---- ---- ---- 300.50 +5.00 295.50 2340 ---- ---- ---- ---- 304.30 +5.00 299.30 2345 ---- ---- ---- ---- 308.10 +5.00 303.10 2350 ---- ---- ---- ---- 312.00 +5.10 306.90 2355 ---- ---- ---- ---- 315.80 +5.10 310.70 2360 ---- ---- ---- ---- 319.70 +5.20 314.50 2365 ---- ---- ---- ---- 323.50 +5.20 318.30 2370 ---- ---- ---- ---- 327.40 +5.20 322.20 2375 ---- ---- ---- ---- 331.30 +5.30 326.00 2380 ---- ---- ---- ---- 335.20 +5.30 329.90 2385 ---- ---- ---- ---- 339.20 +5.40 333.80 2390 ---- ---- ---- ---- 343.10 +5.40 337.70 2400 ---- ---- ---- ---- 351.00 +5.50 345.50 2410 ---- ---- ---- ---- 359.00 +5.60 353.40 2420 ---- ---- ---- ---- 367.00 +5.60 361.40 2425 ---- ---- ---- ---- 371.00 +5.70 365.30 2430 ---- ---- ---- ---- 375.10 +5.80 369.30 2440 ---- ---- ---- ---- 383.20 +5.80 377.40 2450 ---- ---- ---- ---- 391.30 +5.80 385.50 2460 ---- ---- ---- ---- 399.50 +5.90 393.60 2470 ---- ---- ---- ---- 407.80 +6.10 401.70 2475 ---- ---- ---- ---- 411.90 +6.10 405.80 2480 ---- ---- ---- ---- 416.10 +6.20 409.90 2500 ---- ---- ---- ---- 432.70 +6.20 426.50 2525 ---- ---- ---- ---- 453.80 +6.40 447.40 2550 ---- ---- ---- ---- 475.10 +6.60 468.50 2575 ---- ---- ---- ---- 496.60 +6.80 489.80 2600 ---- ---- ---- ---- 518.30 +7.00 511.30 2625 ---- ---- ---- ---- 540.10 +7.00 533.10 2650 ---- ---- ---- ---- 562.20 +7.20 555.00 2675 ---- ---- ---- ---- 584.40 +7.40 577.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.60 UNCH 10.60 1525 ---- ---- ---- ---- 12.10 UNCH 12.10 1550 ---- ---- ---- ---- 13.80 +.10 13.70 1575 ---- ---- ---- ---- 15.60 UNCH 15.60 1600 ---- ---- ---- ---- 17.70 +.10 17.60 1625 ---- ---- ---- ---- 20.00 +.10 19.90 1650 ---- ---- ---- ---- 22.60 +.20 22.40 1675 ---- ---- ---- ---- 25.40 +.30 25.10 1680 ---- ---- ---- ---- 26.00 +.30 25.70 1690 ---- ---- ---- ---- 27.20 +.30 26.90 1700 ---- ---- ---- ---- 28.40 +.30 28.10 1710 ---- ---- ---- ---- 29.70 +.30 29.40 1720 ---- ---- ---- ---- 31.10 +.40 30.70 1725 ---- ---- ---- ---- 31.80 +.40 31.40 1730 ---- ---- ---- ---- 32.50 +.40 32.10 1740 ---- ---- ---- ---- 33.90 +.40 33.50 1750 ---- ---- ---- ---- 35.40 +.40 35.00 1760 ---- ---- ---- ---- 37.00 +.40 36.60 1770 ---- ---- ---- ---- 38.60 +.50 38.10 1775 ---- ---- ---- ---- 39.50 +.50 39.00 1780 ---- ---- ---- ---- 40.30 +.50 39.80 1785 ---- ---- ---- ---- 41.20 +.60 40.60 1790 ---- ---- ---- ---- 42.10 +.60 41.50 1795 ---- ---- ---- ---- 43.00 +.60 42.40 1800 ---- ---- ---- ---- 43.90 +.60 43.30 1805 ---- ---- ---- ---- 44.80 +.60 44.20 1810 ---- ---- ---- ---- 45.80 +.70 45.10 1815 ---- ---- ---- ---- 46.80 +.70 46.10 1820 ---- ---- ---- ---- 47.80 +.70 47.10 1825 ---- ---- ---- ---- 48.80 +.70 48.10 1830 ---- ---- ---- ---- 49.80 +.70 49.10 1835 ---- ---- ---- ---- 50.90 +.80 50.10 1840 ---- ---- ---- ---- 51.90 +.70 51.20 1845 ---- ---- ---- ---- 53.10 +.90 52.20 1850 ---- ---- ---- ---- 54.20 +.90 53.30 1855 ---- ---- ---- ---- 55.30 +.80 54.50 1860 ---- ---- ---- ---- 56.50 +.90 55.60 1865 ---- ---- ---- ---- 57.70 +.90 56.80 1870 ---- ---- ---- ---- 58.90 +.90 58.00 1875 ---- ---- ---- ---- 60.20 +1.00 59.20 1880 ---- ---- ---- ---- 61.40 +.90 60.50 1885 ---- ---- ---- ---- 62.70 +1.00 61.70 1890 ---- ---- ---- ---- 64.10 +1.10 63.00 1895 ---- ---- ---- ---- 65.40 +1.10 64.30 1900 ---- ---- ---- ---- 66.80 +1.10 65.70 1905 ---- ---- ---- ---- 68.20 +1.10 67.10 1910 ---- ---- ---- ---- 69.70 +1.20 68.50 1915 ---- ---- ---- ---- 71.10 +1.20 69.90 1920 ---- ---- ---- ---- 72.60 +1.20 71.40 1925 ---- ---- ---- ---- 74.10 +1.20 72.90 1930 ---- ---- ---- ---- 75.70 +1.30 74.40 1935 ---- ---- ---- ---- 77.30 +1.40 75.90 1940 ---- ---- ---- ---- 78.90 +1.40 77.50 1945 ---- ---- ---- ---- 80.50 +1.40 79.10 1950 ---- ---- ---- ---- 82.20 +1.40 80.80 1955 ---- ---- ---- ---- 83.90 +1.40 82.50 1960 ---- ---- ---- ---- 85.70 +1.50 84.20 1965 ---- ---- ---- ---- 87.50 +1.60 85.90 1970 ---- ---- ---- ---- 89.30 +1.60 87.70 1975 ---- ---- ---- ---- 91.10 +1.60 89.50 1980 ---- ---- ---- ---- 93.00 +1.70 91.30 1985 ---- ---- ---- ---- 94.90 +1.70 93.20 1990 ---- ---- ---- ---- 96.80 +1.70 95.10 1995 ---- ---- ---- ---- 98.80 +1.80 97.00 2000 ---- ---- ---- ---- 100.80 +1.80 99.00 2005 ---- ---- ---- ---- 102.90 +1.90 101.00 2010 ---- ---- ---- ---- 105.00 +2.00 103.00 2015 ---- ---- ---- ---- 107.10 +2.00 105.10 2020 ---- ---- ---- ---- 109.20 +2.00 107.20 2025 ---- ---- ---- ---- 111.40 +2.00 109.40 2030 ---- ---- ---- ---- 113.60 +2.00 111.60 2035 ---- ---- ---- ---- 115.90 +2.10 113.80 2040 ---- ---- ---- ---- 118.20 +2.20 116.00 2045 ---- ---- ---- ---- 120.60 +2.30 118.30 2050 ---- ---- ---- ---- 122.90 +2.20 120.70 2055 ---- ---- ---- ---- 125.30 +2.30 123.00 2060 ---- ---- ---- ---- 127.80 +2.40 125.40 2065 ---- ---- ---- ---- 130.30 +2.40 127.90 2070 ---- ---- ---- ---- 132.80 +2.50 130.30 2075 ---- ---- ---- ---- 135.30 +2.50 132.80 2080 ---- ---- ---- ---- 137.90 +2.50 135.40 2085 ---- ---- ---- ---- 140.50 +2.50 138.00 2090 ---- ---- ---- ---- 143.20 +2.60 140.60 2095 ---- ---- ---- ---- 145.90 +2.70 143.20 2100 ---- ---- ---- ---- 148.60 +2.70 145.90 2105 ---- ---- ---- ---- 151.40 +2.80 148.60 2110 ---- ---- ---- ---- 154.10 +2.80 151.30 2115 ---- ---- ---- ---- 157.00 +2.90 154.10 2120 ---- ---- ---- ---- 159.80 +2.90 156.90 2125 ---- ---- ---- ---- 162.70 +3.00 159.70 2130 ---- ---- ---- ---- 165.60 +3.00 162.60 2135 ---- ---- ---- ---- 168.50 +3.00 165.50 2140 ---- ---- ---- ---- 171.50 +3.10 168.40 2145 ---- ---- ---- ---- 174.50 +3.10 171.40 2150 ---- ---- ---- ---- 177.50 +3.10 174.40 2155 ---- ---- ---- ---- 180.60 +3.20 177.40 2160 ---- ---- ---- ---- 183.70 +3.30 180.40 2165 ---- ---- ---- ---- 186.80 +3.30 183.50 2170 ---- ---- ---- ---- 189.90 +3.30 186.60 2175 ---- ---- ---- ---- 193.10 +3.40 189.70 2180 ---- ---- ---- ---- 196.30 +3.50 192.80 2185 ---- ---- ---- ---- 199.50 +3.50 196.00 2190 ---- ---- ---- ---- 202.70 +3.50 199.20 2195 ---- ---- ---- ---- 206.00 +3.60 202.40 2200 ---- ---- ---- ---- 209.30 +3.70 205.60 2205 ---- ---- ---- ---- 212.60 +3.70 208.90 2210 ---- ---- ---- ---- 215.90 +3.70 212.20 2215 ---- ---- ---- ---- 219.30 +3.80 215.50 2220 ---- ---- ---- ---- 222.70 +3.90 218.80 2225 ---- ---- ---- ---- 226.10 +3.90 222.20 2230 ---- ---- ---- ---- 229.50 +3.90 225.60 2235 ---- ---- ---- ---- 232.90 +4.00 228.90 2240 ---- ---- ---- ---- 236.40 +4.00 232.40 2245 ---- ---- ---- ---- 239.90 +4.10 235.80 2250 ---- ---- ---- ---- 243.40 +4.20 239.20 2255 ---- ---- ---- ---- 246.90 +4.20 242.70 2260 ---- ---- ---- ---- 250.40 +4.20 246.20 2265 ---- ---- ---- ---- 253.90 +4.20 249.70 2270 ---- ---- ---- ---- 257.50 +4.30 253.20 2275 ---- ---- ---- ---- 261.10 +4.30 256.80 2280 ---- ---- ---- ---- 264.70 +4.40 260.30 2285 ---- ---- ---- ---- 268.30 +4.40 263.90 2290 ---- ---- ---- ---- 271.90 +4.40 267.50 2295 ---- ---- ---- ---- 275.60 +4.50 271.10 2300 ---- ---- ---- ---- 279.20 +4.50 274.70 2305 ---- ---- ---- ---- 282.90 +4.60 278.30 2310 ---- ---- ---- ---- 286.60 +4.60 282.00 2315 ---- ---- ---- ---- 290.30 +4.60 285.70 2320 ---- ---- ---- ---- 294.10 +4.80 289.30 2325 ---- ---- ---- ---- 297.80 +4.80 293.00 2330 ---- ---- ---- ---- 301.50 +4.80 296.70 2335 ---- ---- ---- ---- 305.30 +4.80 300.50 2340 ---- ---- ---- ---- 309.10 +4.90 304.20 2345 ---- ---- ---- ---- 312.90 +4.90 308.00 2350 ---- ---- ---- ---- 316.70 +5.00 311.70 2355 ---- ---- ---- ---- 320.50 +5.00 315.50 2360 ---- ---- ---- ---- 324.40 +5.10 319.30 2365 ---- ---- ---- ---- 328.20 +5.10 323.10 2370 ---- ---- ---- ---- 332.10 +5.10 327.00 2375 ---- ---- ---- ---- 336.00 +5.20 330.80 2380 ---- ---- ---- ---- 339.90 +5.30 334.60 2385 ---- ---- ---- ---- 343.80 +5.30 338.50 2390 ---- ---- ---- ---- 347.70 +5.30 342.40 2400 ---- ---- ---- ---- 355.50 +5.30 350.20 2410 ---- ---- ---- ---- 363.50 +5.50 358.00 2420 ---- ---- ---- ---- 371.40 +5.50 365.90 2425 ---- ---- ---- ---- 375.40 +5.50 369.90 2430 ---- ---- ---- ---- 379.40 +5.60 373.80 2440 ---- ---- ---- ---- 387.50 +5.70 381.80 2450 ---- ---- ---- ---- 395.60 +5.70 389.90 2460 ---- ---- ---- ---- 403.80 +5.90 397.90 2470 ---- ---- ---- ---- 411.90 +5.90 406.00 2475 ---- ---- ---- ---- 416.10 +6.00 410.10 2480 ---- ---- ---- ---- 420.20 +6.00 414.20 2500 ---- ---- ---- ---- 436.70 +6.10 430.60 2525 ---- ---- ---- ---- 457.70 +6.30 451.40 2550 ---- ---- ---- ---- 478.80 +6.40 472.40 2575 ---- ---- ---- ---- 500.20 +6.60 493.60 2600 ---- ---- ---- ---- 521.80 +6.80 515.00 2625 ---- ---- ---- ---- 543.50 +6.90 536.60 2650 ---- ---- ---- ---- 565.40 +7.00 558.40 2675 ---- ---- ---- ---- 587.50 +7.20 580.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.60 -.10 10.70 1525 ---- ---- ---- ---- 12.20 UNCH 12.20 1550 ---- ---- ---- ---- 13.90 UNCH 13.90 1575 ---- ---- ---- ---- 15.90 UNCH 15.90 1600 ---- ---- ---- ---- 18.00 UNCH 18.00 1625 ---- ---- ---- ---- 20.40 +.10 20.30 1650 ---- ---- ---- ---- 23.10 +.20 22.90 1675 ---- ---- ---- ---- 26.00 +.20 25.80 1690 ---- ---- ---- ---- 27.80 +.20 27.60 1700 ---- ---- ---- ---- 29.10 +.20 28.90 1710 ---- ---- ---- ---- 30.50 +.30 30.20 1720 ---- ---- ---- ---- 31.90 +.30 31.60 1725 ---- ---- ---- ---- 32.60 +.30 32.30 1730 ---- ---- ---- ---- 33.40 +.30 33.10 1740 ---- ---- ---- ---- 34.90 +.40 34.50 1750 ---- ---- ---- ---- 36.40 +.30 36.10 1760 ---- ---- ---- ---- 38.10 +.40 37.70 1770 ---- ---- ---- ---- 39.70 +.40 39.30 1775 ---- ---- ---- ---- 40.60 +.40 40.20 1780 ---- ---- ---- ---- 41.50 +.40 41.10 1790 ---- ---- ---- ---- 43.30 +.50 42.80 1795 ---- ---- ---- ---- 44.20 +.50 43.70 1800 ---- ---- ---- ---- 45.20 +.50 44.70 1805 ---- ---- ---- ---- 46.10 +.50 45.60 1810 ---- ---- ---- ---- 47.10 +.50 46.60 1815 ---- ---- ---- ---- 48.10 +.60 47.50 1820 ---- ---- ---- ---- 49.10 +.60 48.50 1825 ---- ---- ---- ---- 50.10 +.60 49.50 1830 ---- ---- ---- ---- 51.20 +.60 50.60 1835 ---- ---- ---- ---- 52.30 +.70 51.60 1840 ---- ---- ---- ---- 53.30 +.60 52.70 1845 ---- ---- ---- ---- 54.40 +.60 53.80 1850 ---- ---- ---- ---- 55.60 +.70 54.90 1855 ---- ---- ---- ---- 56.70 +.70 56.00 1860 ---- ---- ---- ---- 57.90 +.80 57.10 1865 ---- ---- ---- ---- 59.00 +.70 58.30 1870 ---- ---- ---- ---- 60.20 +.80 59.40 1875 ---- ---- ---- ---- 61.40 +.80 60.60 1880 ---- ---- ---- ---- 62.70 +.90 61.80 1885 ---- ---- ---- ---- 63.90 +.80 63.10 1890 ---- ---- ---- ---- 65.20 +.90 64.30 1895 ---- ---- ---- ---- 66.50 +.90 65.60 1900 ---- ---- ---- ---- 67.90 +1.00 66.90 1905 ---- ---- ---- ---- 69.20 +1.00 68.20 1910 ---- ---- ---- ---- 70.60 +1.00 69.60 1915 ---- ---- ---- ---- 72.00 +1.00 71.00 1920 ---- ---- ---- ---- 73.40 +1.00 72.40 1925 ---- ---- ---- ---- 74.90 +1.10 73.80 1930 ---- ---- ---- ---- 76.30 +1.10 75.20 1935 ---- ---- ---- ---- 77.90 +1.20 76.70 1940 ---- ---- ---- ---- 79.40 +1.20 78.20 1945 ---- ---- ---- ---- 80.90 +1.20 79.70 1950 ---- ---- ---- ---- 82.50 +1.20 81.30 1955 ---- ---- ---- ---- 84.20 +1.30 82.90 1960 ---- ---- ---- ---- 85.80 +1.30 84.50 1965 ---- ---- ---- ---- 87.50 +1.40 86.10 1970 ---- ---- ---- ---- 89.20 +1.40 87.80 1975 ---- ---- ---- ---- 90.90 +1.40 89.50 1980 ---- ---- ---- ---- 92.70 +1.40 91.30 1985 ---- ---- ---- ---- 94.50 +1.50 93.00 1990 ---- ---- ---- ---- 96.40 +1.50 94.90 1995 ---- ---- ---- ---- 98.30 +1.60 96.70 2000 ---- ---- ---- ---- 100.20 +1.60 98.60 2005 ---- ---- ---- ---- 102.10 +1.60 100.50 2010 ---- ---- ---- ---- 104.10 +1.70 102.40 2015 ---- ---- ---- ---- 106.10 +1.70 104.40 2020 ---- ---- ---- ---- 108.20 +1.70 106.50 2025 ---- ---- ---- ---- 110.30 +1.80 108.50 2030 ---- ---- ---- ---- 112.40 +1.80 110.60 2035 ---- ---- ---- ---- 114.60 +1.80 112.80 2040 ---- ---- ---- ---- 116.80 +1.90 114.90 2045 ---- ---- ---- ---- 119.10 +1.90 117.20 2050 ---- ---- ---- ---- 121.40 +2.00 119.40 2055 ---- ---- ---- ---- 123.70 +2.00 121.70 2060 ---- ---- ---- ---- 126.10 +2.00 124.10 2065 ---- ---- ---- ---- 128.50 +2.10 126.40 2070 ---- ---- ---- ---- 131.00 +2.10 128.90 2075 ---- ---- ---- ---- 133.50 +2.20 131.30 2080 ---- ---- ---- ---- 136.10 +2.30 133.80 2085 ---- ---- ---- ---- 138.60 +2.20 136.40 2090 ---- ---- ---- ---- 141.30 +2.40 138.90 2095 ---- ---- ---- ---- 143.90 +2.40 141.50 2100 ---- ---- ---- ---- 146.60 +2.40 144.20 2105 ---- ---- ---- ---- 149.30 +2.40 146.90 2110 ---- ---- ---- ---- 152.10 +2.50 149.60 2115 ---- ---- ---- ---- 154.90 +2.60 152.30 2120 ---- ---- ---- ---- 157.70 +2.60 155.10 2125 ---- ---- ---- ---- 160.60 +2.70 157.90 2130 ---- ---- ---- ---- 163.50 +2.70 160.80 2135 ---- ---- ---- ---- 166.40 +2.70 163.70 2140 ---- ---- ---- ---- 169.30 +2.70 166.60 2145 ---- ---- ---- ---- 172.30 +2.80 169.50 2150 ---- ---- ---- ---- 175.30 +2.80 172.50 2155 ---- ---- ---- ---- 178.40 +2.90 175.50 2160 ---- ---- ---- ---- 181.50 +3.00 178.50 2165 ---- ---- ---- ---- 184.60 +3.00 181.60 2170 ---- ---- ---- ---- 187.70 +3.00 184.70 2175 ---- ---- ---- ---- 190.80 +3.00 187.80 2180 ---- ---- ---- ---- 194.00 +3.10 190.90 2185 ---- ---- ---- ---- 197.20 +3.10 194.10 2190 ---- ---- ---- ---- 200.50 +3.20 197.30 2195 ---- ---- ---- ---- 203.70 +3.20 200.50 2200 ---- ---- ---- ---- 207.00 +3.30 203.70 2205 ---- ---- ---- ---- 210.30 +3.40 206.90 2210 ---- ---- ---- ---- 213.60 +3.40 210.20 2215 ---- ---- ---- ---- 216.90 +3.40 213.50 2220 ---- ---- ---- ---- 220.30 +3.50 216.80 2225 ---- ---- ---- ---- 223.60 +3.50 220.10 2230 ---- ---- ---- ---- 227.00 +3.50 223.50 2235 ---- ---- ---- ---- 230.40 +3.60 226.80 2240 ---- ---- ---- ---- 233.80 +3.60 230.20 2245 ---- ---- ---- ---- 237.30 +3.70 233.60 2250 ---- ---- ---- ---- 240.70 +3.70 237.00 2255 ---- ---- ---- ---- 244.20 +3.80 240.40 2260 ---- ---- ---- ---- 247.70 +3.80 243.90 2265 ---- ---- ---- ---- 251.20 +3.90 247.30 2270 ---- ---- ---- ---- 254.70 +3.90 250.80 2275 ---- ---- ---- ---- 258.20 +4.00 254.20 2280 ---- ---- ---- ---- 261.70 +4.00 257.70 2285 ---- ---- ---- ---- 265.20 +4.00 261.20 2290 ---- ---- ---- ---- 268.80 +4.10 264.70 2295 ---- ---- ---- ---- 272.30 +4.10 268.20 2300 ---- ---- ---- ---- 275.90 +4.10 271.80 2305 ---- ---- ---- ---- 279.50 +4.20 275.30 2310 ---- ---- ---- ---- 283.10 +4.30 278.80 2315 ---- ---- ---- ---- 286.70 +4.30 282.40 2320 ---- ---- ---- ---- 290.30 +4.30 286.00 2325 ---- ---- ---- ---- 293.90 +4.30 289.60 2330 ---- ---- ---- ---- 297.50 +4.30 293.20 2335 ---- ---- ---- ---- 301.20 +4.40 296.80 2340 ---- ---- ---- ---- 304.80 +4.40 300.40 2345 ---- ---- ---- ---- 308.50 +4.50 304.00 2350 ---- ---- ---- ---- 312.20 +4.50 307.70 2355 ---- ---- ---- ---- 315.90 +4.60 311.30 2360 ---- ---- ---- ---- 319.60 +4.60 315.00 2365 ---- ---- ---- ---- 323.30 +4.60 318.70 2370 ---- ---- ---- ---- 327.00 +4.70 322.30 2375 ---- ---- ---- ---- 330.80 +4.80 326.00 2380 ---- ---- ---- ---- 334.50 +4.70 329.80 2385 ---- ---- ---- ---- 338.30 +4.80 333.50 2390 ---- ---- ---- ---- 342.10 +4.90 337.20 2395 ---- ---- ---- ---- 345.90 +4.90 341.00 2400 ---- ---- ---- ---- 349.70 +5.00 344.70 2410 ---- ---- ---- ---- 357.30 +5.00 352.30 2420 ---- ---- ---- ---- 365.00 +5.10 359.90 2425 ---- ---- ---- ---- 368.90 +5.20 363.70 2430 ---- ---- ---- ---- 372.70 +5.10 367.60 2440 ---- ---- ---- ---- 380.50 +5.20 375.30 2450 ---- ---- ---- ---- 388.30 +5.30 383.00 2460 ---- ---- ---- ---- 396.20 +5.40 390.80 2470 ---- ---- ---- ---- 404.10 +5.40 398.70 2475 ---- ---- ---- ---- 408.10 +5.50 402.60 2480 ---- ---- ---- ---- 412.10 +5.50 406.60 2490 ---- ---- ---- ---- 420.10 +5.60 414.50 2500 ---- ---- ---- ---- 428.20 +5.70 422.50 2525 ---- ---- ---- ---- 448.50 +5.90 442.60 2550 ---- ---- ---- ---- 469.10 +6.10 463.00 2575 ---- ---- ---- ---- 489.80 +6.20 483.60 2600 ---- ---- ---- ---- 510.90 +6.40 504.50 2625 ---- ---- ---- ---- 532.10 +6.60 525.50 2650 ---- ---- ---- ---- 553.50 +6.70 546.80 2675 ---- ---- ---- ---- 575.10 +6.90 568.20 2700 ---- ---- ---- ---- 596.90 +7.00 589.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1125 ---- ---- ---- ---- 1.90 UNCH 1.90 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.10 UNCH 2.10 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.30 -.10 2.40 1170 ---- ---- ---- ---- 2.50 UNCH 2.50 1175 ---- ---- ---- ---- 2.60 UNCH 2.60 1180 ---- ---- ---- ---- 2.70 UNCH 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1210 ---- ---- ---- ---- 3.20 -.10 3.30 1220 ---- ---- ---- ---- 3.40 -.10 3.50 1225 ---- ---- ---- ---- 3.50 -.10 3.60 1230 ---- ---- ---- ---- 3.60 -.10 3.70 1235 ---- ---- ---- ---- 3.70 -.10 3.80 1240 ---- ---- ---- ---- 3.80 -.10 3.90 1245 ---- ---- ---- ---- 4.00 UNCH 4.00 1250 ---- ---- ---- ---- 4.10 UNCH 4.10 70 1255 ---- ---- ---- ---- 4.20 UNCH 4.20 1260 ---- ---- ---- ---- 4.30 -.10 4.40 1265 ---- ---- ---- ---- 4.40 -.10 4.50 1270 ---- ---- ---- ---- 4.60 UNCH 4.60 1275 ---- ---- ---- ---- 4.70 -.10 4.80 1280 ---- ---- ---- ---- 4.80 -.10 4.90 1285 ---- ---- ---- ---- 5.00 UNCH 5.00 1290 ---- ---- ---- ---- 5.10 -.10 5.20 1295 ---- ---- ---- ---- 5.30 UNCH 5.30 1300 ---- ---- ---- ---- 5.40 -.10 5.50 1305 ---- ---- ---- ---- 5.60 UNCH 5.60 1310 ---- ---- ---- ---- 5.70 -.10 5.80 1315 ---- ---- ---- ---- 5.90 UNCH 5.90 1320 ---- ---- ---- ---- 6.00 -.10 6.10 1325 ---- ---- ---- ---- 6.20 -.10 6.30 1330 ---- ---- ---- ---- 6.40 UNCH 6.40 1335 ---- ---- ---- ---- 6.60 UNCH 6.60 1340 ---- ---- ---- ---- 6.70 -.10 6.80 1345 ---- ---- ---- ---- 6.90 -.10 7.00 1350 ---- ---- ---- ---- 7.10 -.10 7.20 1355 ---- ---- ---- ---- 7.30 UNCH 7.30 1360 ---- ---- ---- ---- 7.50 UNCH 7.50 1365 ---- ---- ---- ---- 7.70 UNCH 7.70 1370 ---- ---- ---- ---- 7.90 UNCH 7.90 1375 ---- ---- ---- ---- 8.10 UNCH 8.10 1380 ---- ---- ---- ---- 8.30 -.10 8.40 1385 ---- ---- ---- ---- 8.50 -.10 8.60 1390 ---- ---- ---- ---- 8.70 -.10 8.80 1395 ---- ---- ---- ---- 9.00 UNCH 9.00 1400 ---- ---- ---- ---- 9.20 UNCH 9.20 1405 ---- ---- ---- ---- 9.40 -.10 9.50 1410 ---- ---- ---- ---- 9.70 UNCH 9.70 1415 ---- ---- ---- ---- 9.90 -.10 10.00 1420 ---- ---- ---- ---- 10.20 UNCH 10.20 1425 ---- ---- ---- ---- 10.40 -.10 10.50 1430 ---- ---- ---- ---- 10.70 UNCH 10.70 1435 ---- ---- ---- ---- 10.90 -.10 11.00 1440 ---- ---- ---- ---- 11.20 UNCH 11.20 1445 ---- ---- ---- ---- 11.50 UNCH 11.50 1450 ---- ---- ---- ---- 11.80 UNCH 11.80 1455 ---- ---- ---- ---- 12.10 UNCH 12.10 1460 ---- ---- ---- ---- 12.30 -.10 12.40 1465 ---- ---- ---- ---- 12.60 -.10 12.70 1470 ---- ---- ---- ---- 12.90 -.10 13.00 1475 ---- ---- ---- ---- 13.30 UNCH 13.30 1480 ---- ---- ---- ---- 13.60 UNCH 13.60 1485 ---- ---- ---- ---- 13.90 UNCH 13.90 1490 ---- ---- ---- ---- 14.20 UNCH 14.20 1495 ---- ---- ---- ---- 14.50 -.10 14.60 1500 ---- ---- ---- ---- 14.90 UNCH 14.90 1505 ---- ---- ---- ---- 15.20 UNCH 15.20 1510 ---- ---- ---- ---- 15.60 UNCH 15.60 1515 ---- ---- ---- ---- 15.90 UNCH 15.90 1520 ---- ---- ---- ---- 16.30 UNCH 16.30 1525 ---- ---- ---- ---- 16.70 UNCH 16.70 1530 ---- ---- ---- ---- 17.10 +.10 17.00 1535 ---- ---- ---- ---- 17.40 UNCH 17.40 1540 ---- ---- ---- ---- 17.80 UNCH 17.80 1545 ---- ---- ---- ---- 18.20 UNCH 18.20 1550 ---- ---- ---- ---- 18.60 UNCH 18.60 1555 ---- ---- ---- ---- 19.00 UNCH 19.00 1560 ---- ---- ---- ---- 19.40 UNCH 19.40 1565 ---- ---- ---- ---- 19.90 +.10 19.80 1570 ---- ---- ---- ---- 20.30 +.10 20.20 1575 ---- ---- ---- ---- 20.70 UNCH 20.70 1580 ---- ---- ---- ---- 21.20 +.10 21.10 1585 ---- ---- ---- ---- 21.60 UNCH 21.60 1590 ---- ---- ---- ---- 22.10 +.10 22.00 1595 ---- ---- ---- ---- 22.50 UNCH 22.50 1600 ---- ---- ---- ---- 23.00 +.10 22.90 1605 ---- ---- ---- ---- 23.50 +.10 23.40 1610 ---- ---- ---- ---- 24.00 +.10 23.90 1615 ---- ---- ---- ---- 24.50 +.10 24.40 1620 ---- ---- ---- ---- 24.90 +.10 24.80 1625 ---- ---- ---- ---- 25.50 +.20 25.30 1630 ---- ---- ---- ---- 26.00 +.20 25.80 1635 ---- ---- ---- ---- 26.50 +.10 26.40 1640 ---- ---- ---- ---- 27.00 +.10 26.90 1645 ---- ---- ---- ---- 27.50 +.10 27.40 1650 ---- ---- ---- ---- 28.10 +.20 27.90 1655 ---- ---- ---- ---- 28.60 +.10 28.50 1660 ---- ---- ---- ---- 29.20 +.20 29.00 1665 ---- ---- ---- ---- 29.70 +.10 29.60 1670 ---- ---- ---- ---- 30.30 +.20 30.10 1675 ---- ---- ---- ---- 30.90 +.20 30.70 1680 ---- ---- ---- ---- 31.40 +.20 31.20 1685 ---- ---- ---- ---- 32.00 +.20 31.80 1690 ---- ---- ---- ---- 32.60 +.20 32.40 1695 ---- ---- ---- ---- 33.20 +.20 33.00 1700 ---- ---- ---- ---- 33.80 +.20 33.60 100 1705 ---- ---- ---- ---- 34.50 +.30 34.20 1710 ---- ---- ---- ---- 35.10 +.30 34.80 1715 ---- ---- ---- ---- 35.70 +.20 35.50 1720 ---- ---- ---- ---- 36.40 +.30 36.10 1725 ---- ---- ---- ---- 37.10 +.30 36.80 1730 ---- ---- ---- ---- 37.70 +.30 37.40 1735 ---- ---- ---- ---- 38.40 +.30 38.10 1740 ---- ---- ---- ---- 39.10 +.30 38.80 1745 ---- ---- ---- ---- 39.80 +.30 39.50 1750 ---- ---- ---- ---- 40.50 +.30 40.20 1755 ---- ---- ---- ---- 41.30 +.40 40.90 1760 ---- ---- ---- ---- 42.00 +.40 41.60 1765 ---- ---- ---- ---- 42.80 +.40 42.40 1770 ---- ---- ---- ---- 43.50 +.40 43.10 1775 ---- ---- ---- ---- 44.30 +.40 43.90 1780 ---- ---- ---- ---- 45.10 +.40 44.70 1785 ---- ---- ---- ---- 45.90 +.40 45.50 1790 ---- ---- ---- ---- 46.80 +.50 46.30 1795 ---- ---- ---- ---- 47.60 +.50 47.10 1800 ---- ---- ---- ---- 48.50 +.50 48.00 1805 ---- ---- ---- ---- 49.40 +.50 48.90 1810 ---- ---- ---- ---- 50.30 +.50 49.80 1815 ---- ---- ---- ---- 51.20 +.50 50.70 1820 ---- ---- ---- ---- 52.20 +.60 51.60 1825 ---- ---- ---- ---- 53.10 +.60 52.50 1830 ---- ---- ---- ---- 54.10 +.60 53.50 1835 ---- ---- ---- ---- 55.10 +.60 54.50 1840 ---- ---- ---- ---- 56.10 +.60 55.50 1845 ---- ---- ---- ---- 57.20 +.70 56.50 1850 ---- ---- ---- ---- 58.30 +.70 57.60 1855 ---- ---- ---- ---- 59.40 +.70 58.70 1860 ---- ---- ---- ---- 60.50 +.70 59.80 1865 ---- ---- ---- ---- 61.70 +.80 60.90 1870 ---- ---- ---- ---- 62.80 +.70 62.10 1875 ---- ---- ---- ---- 64.00 +.80 63.20 1880 ---- ---- ---- ---- 65.30 +.90 64.40 1885 ---- ---- ---- ---- 66.50 +.80 65.70 1890 ---- ---- ---- ---- 67.80 +.90 66.90 1895 ---- ---- ---- ---- 69.10 +.90 68.20 1900 ---- ---- ---- ---- 70.50 +1.00 69.50 1905 ---- ---- ---- ---- 71.90 +1.00 70.90 1910 ---- ---- ---- ---- 73.30 +1.00 72.30 1915 ---- ---- ---- ---- 74.70 +1.00 73.70 1920 ---- ---- ---- ---- 76.20 +1.10 75.10 1925 ---- ---- ---- ---- 77.60 +1.00 76.60 1930 ---- ---- ---- ---- 79.20 +1.10 78.10 1935 ---- ---- ---- ---- 80.70 +1.10 79.60 1940 ---- ---- ---- ---- 82.30 +1.10 81.20 1945 ---- ---- ---- ---- 83.90 +1.20 82.70 1950 ---- ---- ---- ---- 85.60 +1.20 84.40 1955 ---- ---- ---- ---- 87.30 +1.30 86.00 1960 ---- ---- ---- ---- 89.00 +1.30 87.70 1965 ---- ---- ---- ---- 90.70 +1.30 89.40 1970 ---- ---- ---- ---- 92.50 +1.30 91.20 1975 ---- ---- ---- ---- 94.30 +1.30 93.00 1980 ---- ---- ---- ---- 96.20 +1.40 94.80 1985 ---- ---- ---- ---- 98.10 +1.50 96.60 1990 ---- ---- ---- ---- 100.00 +1.50 98.50 1995 ---- ---- ---- ---- 101.90 +1.50 100.40 2000 ---- ---- ---- ---- 103.90 +1.50 102.40 2005 ---- ---- ---- ---- 106.00 +1.60 104.40 2010 ---- ---- ---- ---- 108.00 +1.60 106.40 2015 ---- ---- ---- ---- 110.10 +1.70 108.40 2020 ---- ---- ---- ---- 112.20 +1.70 110.50 2025 ---- ---- ---- ---- 114.40 +1.80 112.60 2030 ---- ---- ---- ---- 116.60 +1.80 114.80 2035 ---- ---- ---- ---- 118.80 +1.80 117.00 2040 ---- ---- ---- ---- 121.10 +1.90 119.20 2045 ---- ---- ---- ---- 123.40 +1.90 121.50 2050 ---- ---- ---- ---- 125.70 +1.90 123.80 2055 ---- ---- ---- ---- 128.10 +2.00 126.10 2060 ---- ---- ---- ---- 130.50 +2.00 128.50 2065 ---- ---- ---- ---- 133.00 +2.10 130.90 2070 ---- ---- ---- ---- 135.50 +2.10 133.40 2075 ---- ---- ---- ---- 138.00 +2.20 135.80 2080 ---- ---- ---- ---- 140.50 +2.20 138.30 2085 ---- ---- ---- ---- 143.10 +2.20 140.90 2090 ---- ---- ---- ---- 145.70 +2.20 143.50 2095 ---- ---- ---- ---- 148.40 +2.30 146.10 2100 ---- ---- ---- ---- 151.10 +2.40 148.70 2105 ---- ---- ---- ---- 153.80 +2.40 151.40 2110 ---- ---- ---- ---- 156.50 +2.40 154.10 2115 ---- ---- ---- ---- 159.30 +2.50 156.80 2120 ---- ---- ---- ---- 162.10 +2.50 159.60 2125 ---- ---- ---- ---- 165.00 +2.60 162.40 2130 ---- ---- ---- ---- 167.80 +2.60 165.20 2135 ---- ---- ---- ---- 170.70 +2.60 168.10 2140 ---- ---- ---- ---- 173.60 +2.60 171.00 2145 ---- ---- ---- ---- 176.60 +2.70 173.90 2150 ---- ---- ---- ---- 179.60 +2.80 176.80 2155 ---- ---- ---- ---- 182.60 +2.80 179.80 2160 ---- ---- ---- ---- 185.60 +2.80 182.80 2165 ---- ---- ---- ---- 188.70 +2.90 185.80 2170 ---- ---- ---- ---- 191.80 +3.00 188.80 2175 ---- ---- ---- ---- 194.90 +3.00 191.90 2180 ---- ---- ---- ---- 198.00 +3.00 195.00 2185 ---- ---- ---- ---- 201.20 +3.10 198.10 2190 ---- ---- ---- ---- 204.40 +3.10 201.30 2195 ---- ---- ---- ---- 207.60 +3.20 204.40 2200 ---- ---- ---- ---- 210.80 +3.20 207.60 2205 ---- ---- ---- ---- 214.10 +3.30 210.80 2210 ---- ---- ---- ---- 217.40 +3.30 214.10 2215 ---- ---- ---- ---- 220.70 +3.40 217.30 2220 ---- ---- ---- ---- 224.00 +3.40 220.60 2225 ---- ---- ---- ---- 227.30 +3.40 223.90 2230 ---- ---- ---- ---- 230.70 +3.50 227.20 2235 ---- ---- ---- ---- 234.10 +3.50 230.60 2240 ---- ---- ---- ---- 237.40 +3.50 233.90 2245 ---- ---- ---- ---- 240.90 +3.60 237.30 2250 ---- ---- ---- ---- 244.30 +3.60 240.70 2255 ---- ---- ---- ---- 247.70 +3.60 244.10 2260 ---- ---- ---- ---- 251.20 +3.70 247.50 2265 ---- ---- ---- ---- 254.70 +3.80 250.90 2270 ---- ---- ---- ---- 258.20 +3.80 254.40 2275 ---- ---- ---- ---- 261.70 +3.90 257.80 2280 ---- ---- ---- ---- 265.20 +3.90 261.30 2285 ---- ---- ---- ---- 268.70 +3.90 264.80 2290 ---- ---- ---- ---- 272.30 +4.00 268.30 2295 ---- ---- ---- ---- 275.90 +4.00 271.90 2300 ---- ---- ---- ---- 279.40 +4.00 275.40 2305 ---- ---- ---- ---- 283.00 +4.10 278.90 2310 ---- ---- ---- ---- 286.60 +4.10 282.50 2315 ---- ---- ---- ---- 290.20 +4.10 286.10 2320 ---- ---- ---- ---- 293.90 +4.20 289.70 2325 ---- ---- ---- ---- 297.50 +4.20 293.30 2330 ---- ---- ---- ---- 301.20 +4.30 296.90 2335 ---- ---- ---- ---- 304.90 +4.40 300.50 2340 ---- ---- ---- ---- 308.50 +4.30 304.20 2345 ---- ---- ---- ---- 312.20 +4.40 307.80 2350 ---- ---- ---- ---- 315.90 +4.40 311.50 2355 ---- ---- ---- ---- 319.70 +4.50 315.20 2360 ---- ---- ---- ---- 323.40 +4.50 318.90 2365 ---- ---- ---- ---- 327.10 +4.50 322.60 2370 ---- ---- ---- ---- 330.90 +4.60 326.30 2375 ---- ---- ---- ---- 334.60 +4.60 330.00 2380 ---- ---- ---- ---- 338.40 +4.70 333.70 2385 ---- ---- ---- ---- 342.20 +4.70 337.50 2390 ---- ---- ---- ---- 346.00 +4.80 341.20 2395 ---- ---- ---- ---- 349.80 +4.80 345.00 2400 ---- ---- ---- ---- 353.60 +4.80 348.80 2410 ---- ---- ---- ---- 361.30 +4.90 356.40 2420 ---- ---- ---- ---- 369.00 +5.00 364.00 2425 ---- ---- ---- ---- 372.80 +5.00 367.80 2430 ---- ---- ---- ---- 376.70 +5.10 371.60 2440 ---- ---- ---- ---- 384.50 +5.20 379.30 2450 ---- ---- ---- ---- 392.30 +5.20 387.10 2460 ---- ---- ---- ---- 400.10 +5.30 394.80 2470 ---- ---- ---- ---- 408.00 +5.40 402.60 2475 ---- ---- ---- ---- 411.90 +5.40 406.50 2480 ---- ---- ---- ---- 415.90 +5.40 410.50 2490 ---- ---- ---- ---- 423.80 +5.50 418.30 2500 ---- ---- ---- ---- 431.80 +5.60 426.20 2525 ---- ---- ---- ---- 451.90 +5.80 446.10 2550 ---- ---- ---- ---- 472.10 +5.90 466.20 2575 ---- ---- ---- ---- 492.60 +6.10 486.50 2600 ---- ---- ---- ---- 513.20 +6.20 507.00 2625 ---- ---- ---- ---- 534.00 +6.40 527.60 2650 ---- ---- ---- ---- 555.00 +6.60 548.40 2675 ---- ---- ---- ---- 576.20 +6.80 569.40 2700 ---- ---- ---- ---- 597.50 +6.90 590.60 3000 ---- ---- ---- ---- 864.90 +8.80 856.10 3450 ---- ---- ---- ---- 1297.20 +11.10 1286.10 3475 ---- ---- ---- ---- 1322.00 +11.20 1310.80 3500 ---- ---- ---- ---- 1346.80 +11.30 1335.50 4000 ---- ---- ---- ---- 1846.70 +11.70 1835.00 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 UNCH 2.60 1050 ---- ---- ---- ---- 3.00 UNCH 3.00 1075 ---- ---- ---- ---- 3.40 -.10 3.50 1100 ---- ---- ---- ---- 4.00 UNCH 4.00 1125 ---- ---- ---- ---- 4.50 -.10 4.60 1150 ---- ---- ---- ---- 5.20 -.10 5.30 1175 ---- ---- ---- ---- 5.90 -.10 6.00 1200 ---- ---- ---- ---- 6.70 -.10 6.80 1220 ---- ---- ---- ---- 7.40 -.10 7.50 1225 ---- ---- ---- ---- 7.50 -.20 7.70 1230 ---- ---- ---- ---- 7.70 -.10 7.80 1240 ---- ---- ---- ---- 8.10 -.10 8.20 1250 ---- ---- ---- ---- 8.50 -.10 8.60 1260 ---- ---- ---- ---- 8.90 -.10 9.00 1270 ---- ---- ---- ---- 9.30 -.20 9.50 1275 ---- ---- ---- ---- 9.60 -.10 9.70 1280 ---- ---- ---- ---- 9.80 -.10 9.90 1290 ---- ---- ---- ---- 10.20 -.20 10.40 1300 ---- ---- ---- ---- 10.70 -.10 10.80 1310 ---- ---- ---- ---- 11.20 -.10 11.30 1315 ---- ---- ---- ---- 11.40 -.20 11.60 1320 ---- ---- ---- ---- 11.70 -.10 11.80 1325 ---- ---- ---- ---- 12.00 -.10 12.10 1330 ---- ---- ---- ---- 12.20 -.10 12.30 1335 ---- ---- ---- ---- 12.50 -.10 12.60 1340 ---- ---- ---- ---- 12.80 -.10 12.90 1345 ---- ---- ---- ---- 13.00 -.20 13.20 1350 ---- ---- ---- ---- 13.30 -.10 13.40 1355 ---- ---- ---- ---- 13.60 -.10 13.70 1360 ---- ---- ---- ---- 13.90 -.10 14.00 1365 ---- ---- ---- ---- 14.20 -.10 14.30 1370 ---- ---- ---- ---- 14.50 -.10 14.60 1375 ---- ---- ---- ---- 14.80 -.10 14.90 1380 ---- ---- ---- ---- 15.10 -.10 15.20 1385 ---- ---- ---- ---- 15.40 -.20 15.60 1390 ---- ---- ---- ---- 15.70 -.20 15.90 1395 ---- ---- ---- ---- 16.10 -.10 16.20 1400 ---- ---- ---- ---- 16.40 -.10 16.50 1405 ---- ---- ---- ---- 16.70 -.20 16.90 1410 ---- ---- ---- ---- 17.10 -.10 17.20 1415 ---- ---- ---- ---- 17.40 -.20 17.60 1420 ---- ---- ---- ---- 17.80 -.10 17.90 1425 ---- ---- ---- ---- 18.10 -.20 18.30 1430 ---- ---- ---- ---- 18.50 -.10 18.60 1435 ---- ---- ---- ---- 18.90 -.10 19.00 1440 ---- ---- ---- ---- 19.20 -.20 19.40 1445 ---- ---- ---- ---- 19.60 -.20 19.80 1450 ---- ---- ---- ---- 20.00 -.10 20.10 1455 ---- ---- ---- ---- 20.40 -.10 20.50 1460 ---- ---- ---- ---- 20.80 -.10 20.90 1465 ---- ---- ---- ---- 21.20 -.10 21.30 1470 ---- ---- ---- ---- 21.60 -.10 21.70 1475 ---- ---- ---- ---- 22.00 -.20 22.20 1480 ---- ---- ---- ---- 22.50 -.10 22.60 1485 ---- ---- ---- ---- 22.90 -.10 23.00 1490 ---- ---- ---- ---- 23.30 -.20 23.50 1495 ---- ---- ---- ---- 23.80 -.10 23.90 1500 ---- ---- ---- ---- 24.20 -.10 24.30 1505 ---- ---- ---- ---- 24.70 -.10 24.80 1510 ---- ---- ---- ---- 25.10 -.20 25.30 1515 ---- ---- ---- ---- 25.60 -.10 25.70 1520 ---- ---- ---- ---- 26.10 -.10 26.20 1525 ---- ---- ---- ---- 26.60 -.10 26.70 1530 ---- ---- ---- ---- 27.10 -.10 27.20 1535 ---- ---- ---- ---- 27.60 -.10 27.70 1540 ---- ---- ---- ---- 28.10 UNCH 28.10 1545 ---- ---- ---- ---- 28.60 -.10 28.70 1550 ---- ---- ---- ---- 29.10 -.10 29.20 1555 ---- ---- ---- ---- 29.60 -.10 29.70 1560 ---- ---- ---- ---- 30.10 -.10 30.20 1565 ---- ---- ---- ---- 30.70 UNCH 30.70 1570 ---- ---- ---- ---- 31.20 -.10 31.30 1575 ---- ---- ---- ---- 31.80 UNCH 31.80 1580 ---- ---- ---- ---- 32.30 -.10 32.40 1585 ---- ---- ---- ---- 32.90 UNCH 32.90 1590 ---- ---- ---- ---- 33.40 -.10 33.50 1595 ---- ---- ---- ---- 34.00 -.10 34.10 1600 ---- ---- ---- ---- 34.60 UNCH 34.60 1605 ---- ---- ---- ---- 35.20 UNCH 35.20 1610 ---- ---- ---- ---- 35.80 UNCH 35.80 1615 ---- ---- ---- ---- 36.40 UNCH 36.40 1620 ---- ---- ---- ---- 37.00 UNCH 37.00 1625 ---- ---- ---- ---- 37.60 UNCH 37.60 1630 ---- ---- ---- ---- 38.20 UNCH 38.20 1635 ---- ---- ---- ---- 38.80 UNCH 38.80 1640 ---- ---- ---- ---- 39.40 -.10 39.50 1645 ---- ---- ---- ---- 40.10 UNCH 40.10 1650 ---- ---- ---- ---- 40.70 UNCH 40.70 1655 ---- ---- ---- ---- 41.40 UNCH 41.40 1660 ---- ---- ---- ---- 42.00 UNCH 42.00 1665 ---- ---- ---- ---- 42.70 UNCH 42.70 1670 ---- ---- ---- ---- 43.40 +.10 43.30 1675 ---- ---- ---- ---- 44.00 UNCH 44.00 1680 ---- ---- ---- ---- 44.70 UNCH 44.70 1685 ---- ---- ---- ---- 45.40 +.10 45.30 1690 ---- ---- ---- ---- 46.10 +.10 46.00 1695 ---- ---- ---- ---- 46.80 +.10 46.70 1700 ---- ---- ---- ---- 47.50 +.10 47.40 1705 ---- ---- ---- ---- 48.20 +.10 48.10 1710 ---- ---- ---- ---- 48.90 +.10 48.80 1715 ---- ---- ---- ---- 49.60 +.10 49.50 1720 ---- ---- ---- ---- 50.30 +.10 50.20 1725 ---- ---- ---- ---- 51.00 +.10 50.90 1730 ---- ---- ---- ---- 51.80 +.10 51.70 1735 ---- ---- ---- ---- 52.50 +.10 52.40 1740 ---- ---- ---- ---- 53.30 +.20 53.10 1745 ---- ---- ---- ---- 54.00 +.10 53.90 1750 ---- ---- ---- ---- 54.80 +.20 54.60 1755 ---- ---- ---- ---- 55.60 +.20 55.40 1760 ---- ---- ---- ---- 56.30 +.10 56.20 1765 ---- ---- ---- ---- 57.10 +.20 56.90 1770 ---- ---- ---- ---- 57.90 +.20 57.70 1775 ---- ---- ---- ---- 58.70 +.20 58.50 1780 ---- ---- ---- ---- 59.60 +.20 59.40 1785 ---- ---- ---- ---- 60.40 +.20 60.20 1790 ---- ---- ---- ---- 61.30 +.30 61.00 1795 ---- ---- ---- ---- 62.10 +.20 61.90 1800 ---- ---- ---- ---- 63.00 +.30 62.70 1805 ---- ---- ---- ---- 63.90 +.30 63.60 1810 ---- ---- ---- ---- 64.80 +.30 64.50 1815 ---- ---- ---- ---- 65.70 +.30 65.40 1820 ---- ---- ---- ---- 66.60 +.30 66.30 1825 ---- ---- ---- ---- 67.60 +.40 67.20 1830 ---- ---- ---- ---- 68.50 +.30 68.20 1835 ---- ---- ---- ---- 69.50 +.30 69.20 1840 ---- ---- ---- ---- 70.50 +.30 70.20 1845 ---- ---- ---- ---- 71.60 +.40 71.20 1850 ---- ---- ---- ---- 72.60 +.40 72.20 1855 ---- ---- ---- ---- 73.70 +.50 73.20 1860 ---- ---- ---- ---- 74.70 +.40 74.30 1865 ---- ---- ---- ---- 75.80 +.40 75.40 1870 ---- ---- ---- ---- 77.00 +.50 76.50 1875 ---- ---- ---- ---- 78.10 +.50 77.60 1880 ---- ---- ---- ---- 79.30 +.50 78.80 1885 ---- ---- ---- ---- 80.50 +.50 80.00 1890 ---- ---- ---- ---- 81.70 +.50 81.20 1895 ---- ---- ---- ---- 83.00 +.60 82.40 1900 ---- ---- ---- ---- 84.20 +.50 83.70 1905 ---- ---- ---- ---- 85.50 +.60 84.90 1910 ---- ---- ---- ---- 86.90 +.60 86.30 1915 ---- ---- ---- ---- 88.20 +.60 87.60 1920 ---- ---- ---- ---- 89.60 +.60 89.00 1925 ---- ---- ---- ---- 91.10 +.70 90.40 1930 ---- ---- ---- ---- 92.50 +.70 91.80 1935 ---- ---- ---- ---- 94.00 +.70 93.30 1940 ---- ---- ---- ---- 95.50 +.70 94.80 1945 ---- ---- ---- ---- 97.00 +.70 96.30 1950 ---- ---- ---- ---- 98.60 +.80 97.80 1955 ---- ---- ---- ---- 100.20 +.80 99.40 1960 ---- ---- ---- ---- 101.90 +.90 101.00 1965 ---- ---- ---- ---- 103.50 +.80 102.70 1970 ---- ---- ---- ---- 105.20 +.90 104.30 1975 ---- ---- ---- ---- 107.00 +1.00 106.00 1980 ---- ---- ---- ---- 108.70 +.90 107.80 1985 ---- ---- ---- ---- 110.50 +.90 109.60 1990 ---- ---- ---- ---- 112.30 +.90 111.40 1995 ---- ---- ---- ---- 114.20 +1.00 113.20 2000 ---- ---- ---- ---- 116.10 +1.10 115.00 2005 ---- ---- ---- ---- 118.00 +1.10 116.90 2010 ---- ---- ---- ---- 120.00 +1.10 118.90 2015 ---- ---- ---- ---- 122.00 +1.20 120.80 2020 ---- ---- ---- ---- 124.00 +1.20 122.80 2025 ---- ---- ---- ---- 126.00 +1.20 124.80 2030 ---- ---- ---- ---- 128.10 +1.20 126.90 2035 ---- ---- ---- ---- 130.20 +1.20 129.00 2040 ---- ---- ---- ---- 132.40 +1.30 131.10 2045 ---- ---- ---- ---- 134.60 +1.30 133.30 2050 ---- ---- ---- ---- 136.80 +1.30 135.50 2055 ---- ---- ---- ---- 139.00 +1.30 137.70 2060 ---- ---- ---- ---- 141.30 +1.40 139.90 2065 ---- ---- ---- ---- 143.60 +1.40 142.20 2070 ---- ---- ---- ---- 146.00 +1.50 144.50 2075 ---- ---- ---- ---- 148.30 +1.40 146.90 2080 ---- ---- ---- ---- 150.80 +1.50 149.30 2085 ---- ---- ---- ---- 153.20 +1.50 151.70 2090 ---- ---- ---- ---- 155.70 +1.60 154.10 2095 ---- ---- ---- ---- 158.20 +1.60 156.60 2100 ---- ---- ---- ---- 160.70 +1.60 159.10 2105 ---- ---- ---- ---- 163.30 +1.70 161.60 2110 ---- ---- ---- ---- 165.90 +1.70 164.20 2115 ---- ---- ---- ---- 168.50 +1.70 166.80 2120 ---- ---- ---- ---- 171.20 +1.80 169.40 2125 ---- ---- ---- ---- 173.90 +1.80 172.10 2130 ---- ---- ---- ---- 176.60 +1.80 174.80 2135 ---- ---- ---- ---- 179.40 +1.90 177.50 2140 ---- ---- ---- ---- 182.10 +1.90 180.20 2145 ---- ---- ---- ---- 185.00 +2.00 183.00 2150 ---- ---- ---- ---- 187.80 +2.00 185.80 2155 ---- ---- ---- ---- 190.70 +2.00 188.70 2160 ---- ---- ---- ---- 193.60 +2.10 191.50 2165 ---- ---- ---- ---- 196.50 +2.10 194.40 2170 ---- ---- ---- ---- 199.40 +2.10 197.30 2175 ---- ---- ---- ---- 202.40 +2.10 200.30 2180 ---- ---- ---- ---- 205.40 +2.20 203.20 2185 ---- ---- ---- ---- 208.40 +2.20 206.20 2190 ---- ---- ---- ---- 211.50 +2.30 209.20 2195 ---- ---- ---- ---- 214.60 +2.30 212.30 2200 ---- ---- ---- ---- 217.70 +2.30 215.40 2205 ---- ---- ---- ---- 220.80 +2.40 218.40 2210 ---- ---- ---- ---- 223.90 +2.30 221.60 2215 ---- ---- ---- ---- 227.10 +2.40 224.70 2220 ---- ---- ---- ---- 230.30 +2.40 227.90 2225 ---- ---- ---- ---- 233.50 +2.50 231.00 2230 ---- ---- ---- ---- 236.80 +2.60 234.20 2235 ---- ---- ---- ---- 240.00 +2.50 237.50 2240 ---- ---- ---- ---- 243.30 +2.60 240.70 2245 ---- ---- ---- ---- 246.60 +2.60 244.00 2250 ---- ---- ---- ---- 249.90 +2.60 247.30 2255 ---- ---- ---- ---- 253.30 +2.70 250.60 2260 ---- ---- ---- ---- 256.60 +2.70 253.90 2265 ---- ---- ---- ---- 260.00 +2.80 257.20 2270 ---- ---- ---- ---- 263.40 +2.80 260.60 2275 ---- ---- ---- ---- 266.80 +2.80 264.00 2280 ---- ---- ---- ---- 270.20 +2.80 267.40 2285 ---- ---- ---- ---- 273.70 +2.90 270.80 2290 ---- ---- ---- ---- 277.10 +2.90 274.20 2295 ---- ---- ---- ---- 280.60 +2.90 277.70 2300 ---- ---- ---- ---- 284.10 +3.00 281.10 2305 ---- ---- ---- ---- 287.60 +3.00 284.60 2310 ---- ---- ---- ---- 291.20 +3.10 288.10 2315 ---- ---- ---- ---- 294.70 +3.10 291.60 2320 ---- ---- ---- ---- 298.30 +3.20 295.10 2325 ---- ---- ---- ---- 301.80 +3.10 298.70 2330 ---- ---- ---- ---- 305.40 +3.20 302.20 2335 ---- ---- ---- ---- 309.00 +3.20 305.80 2340 ---- ---- ---- ---- 312.60 +3.20 309.40 2345 ---- ---- ---- ---- 316.20 +3.20 313.00 2350 ---- ---- ---- ---- 319.90 +3.30 316.60 2355 ---- ---- ---- ---- 323.50 +3.30 320.20 2360 ---- ---- ---- ---- 327.20 +3.40 323.80 2365 ---- ---- ---- ---- 330.90 +3.40 327.50 2370 ---- ---- ---- ---- 334.60 +3.50 331.10 2375 ---- ---- ---- ---- 338.30 +3.50 334.80 2380 ---- ---- ---- ---- 342.00 +3.50 338.50 2385 ---- ---- ---- ---- 345.70 +3.50 342.20 2390 ---- ---- ---- ---- 349.40 +3.50 345.90 2395 ---- ---- ---- ---- 353.20 +3.60 349.60 2400 ---- ---- ---- ---- 356.90 +3.60 353.30 2405 ---- ---- ---- ---- 360.70 +3.60 357.10 2410 ---- ---- ---- ---- 364.50 +3.70 360.80 2415 ---- ---- ---- ---- 368.30 +3.70 364.60 2420 ---- ---- ---- ---- 372.10 +3.70 368.40 2425 ---- ---- ---- ---- 375.90 +3.70 372.20 2430 ---- ---- ---- ---- 379.80 +3.80 376.00 2435 ---- ---- ---- ---- 383.60 +3.80 379.80 2440 ---- ---- ---- ---- 387.50 +3.90 383.60 2450 ---- ---- ---- ---- 395.20 +3.90 391.30 2460 ---- ---- ---- ---- 403.00 +4.00 399.00 2470 ---- ---- ---- ---- 410.80 +4.00 406.80 2475 ---- ---- ---- ---- 414.80 +4.10 410.70 2480 ---- ---- ---- ---- 418.70 +4.10 414.60 2490 ---- ---- ---- ---- 426.60 +4.10 422.50 2500 ---- ---- ---- ---- 434.60 +4.30 430.30 2510 ---- ---- ---- ---- 442.50 +4.20 438.30 2520 ---- ---- ---- ---- 450.60 +4.40 446.20 2525 ---- ---- ---- ---- 454.60 +4.40 450.20 2530 ---- ---- ---- ---- 458.60 +4.30 454.30 2550 ---- ---- ---- ---- 474.90 +4.50 470.40 2575 ---- ---- ---- ---- 495.40 +4.70 490.70 2600 ---- ---- ---- ---- 516.00 +4.70 511.30 2625 ---- ---- ---- ---- 536.90 +4.90 532.00 2650 ---- ---- ---- ---- 558.00 +5.00 553.00 2675 ---- ---- ---- ---- 579.20 +5.10 574.10 2700 ---- ---- ---- ---- 600.60 +5.20 595.40 2725 ---- ---- ---- ---- 622.20 +5.40 616.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 -.10 6.80 1100 ---- ---- ---- ---- 7.50 -.10 7.60 1125 ---- ---- ---- ---- 8.40 -.20 8.60 1150 ---- ---- ---- ---- 9.40 -.20 9.60 1175 ---- ---- ---- ---- 10.50 -.10 10.60 1200 ---- ---- ---- ---- 11.60 -.20 11.80 1225 ---- ---- ---- ---- 12.90 -.20 13.10 1250 ---- ---- ---- ---- 14.30 -.20 14.50 1270 ---- ---- ---- ---- 15.40 -.20 15.60 1275 ---- ---- ---- ---- 15.70 -.20 15.90 1280 ---- ---- ---- ---- 16.00 -.20 16.20 1290 ---- ---- ---- ---- 16.70 -.20 16.90 1300 ---- ---- ---- ---- 17.30 -.20 17.50 1310 ---- ---- ---- ---- 18.00 -.20 18.20 1320 ---- ---- ---- ---- 18.70 -.20 18.90 1325 ---- ---- ---- ---- 19.00 -.20 19.20 1330 ---- ---- ---- ---- 19.40 -.20 19.60 1340 ---- ---- ---- ---- 20.10 -.20 20.30 1350 ---- ---- ---- ---- 20.80 -.20 21.00 1360 ---- ---- ---- ---- 21.60 -.20 21.80 1370 ---- ---- ---- ---- 22.30 -.30 22.60 1375 ---- ---- ---- ---- 22.70 -.30 23.00 1380 ---- ---- ---- ---- 23.10 -.30 23.40 1385 ---- ---- ---- ---- 23.60 -.20 23.80 1390 ---- ---- ---- ---- 24.00 -.20 24.20 1395 ---- ---- ---- ---- 24.40 -.20 24.60 1400 ---- ---- ---- ---- 24.80 -.20 25.00 1405 ---- ---- ---- ---- 25.20 -.30 25.50 1410 ---- ---- ---- ---- 25.70 -.20 25.90 1415 ---- ---- ---- ---- 26.10 -.20 26.30 1420 ---- ---- ---- ---- 26.60 -.20 26.80 1425 ---- ---- ---- ---- 27.00 -.20 27.20 1430 ---- ---- ---- ---- 27.50 -.20 27.70 1435 ---- ---- ---- ---- 27.90 -.30 28.20 1440 ---- ---- ---- ---- 28.40 -.20 28.60 1445 ---- ---- ---- ---- 28.90 -.20 29.10 1450 ---- ---- ---- ---- 29.40 -.20 29.60 1455 ---- ---- ---- ---- 29.90 -.20 30.10 1460 ---- ---- ---- ---- 30.30 -.30 30.60 1465 ---- ---- ---- ---- 30.80 -.30 31.10 1470 ---- ---- ---- ---- 31.40 -.20 31.60 1475 ---- ---- ---- ---- 31.90 -.20 32.10 1480 ---- ---- ---- ---- 32.40 -.20 32.60 1485 ---- ---- ---- ---- 32.90 -.20 33.10 1490 ---- ---- ---- ---- 33.40 -.20 33.60 1495 ---- ---- ---- ---- 34.00 -.20 34.20 1500 ---- ---- ---- ---- 34.50 -.20 34.70 1505 ---- ---- ---- ---- 35.10 -.20 35.30 1510 ---- ---- ---- ---- 35.60 -.20 35.80 1515 ---- ---- ---- ---- 36.20 -.20 36.40 1520 ---- ---- ---- ---- 36.70 -.20 36.90 1525 ---- ---- ---- ---- 37.30 -.20 37.50 1530 ---- ---- ---- ---- 37.90 -.20 38.10 1535 ---- ---- ---- ---- 38.50 -.20 38.70 1540 ---- ---- ---- ---- 39.10 -.20 39.30 1545 ---- ---- ---- ---- 39.70 -.20 39.90 1550 ---- ---- ---- ---- 40.30 -.20 40.50 1555 ---- ---- ---- ---- 40.90 -.20 41.10 1560 ---- ---- ---- ---- 41.50 -.20 41.70 1565 ---- ---- ---- ---- 42.20 -.10 42.30 1570 ---- ---- ---- ---- 42.80 -.20 43.00 1575 ---- ---- ---- ---- 43.40 -.20 43.60 1580 ---- ---- ---- ---- 44.10 -.10 44.20 1585 ---- ---- ---- ---- 44.70 -.20 44.90 1590 ---- ---- ---- ---- 45.40 -.20 45.60 1595 ---- ---- ---- ---- 46.10 -.10 46.20 1600 ---- ---- ---- ---- 46.70 -.20 46.90 1605 ---- ---- ---- ---- 47.40 -.20 47.60 1610 ---- ---- ---- ---- 48.10 -.10 48.20 1615 ---- ---- ---- ---- 48.80 -.10 48.90 1620 ---- ---- ---- ---- 49.50 -.10 49.60 1625 ---- ---- ---- ---- 50.20 -.10 50.30 1630 ---- ---- ---- ---- 50.90 -.10 51.00 1635 ---- ---- ---- ---- 51.60 -.10 51.70 1640 ---- ---- ---- ---- 52.30 -.10 52.40 1645 ---- ---- ---- ---- 53.00 -.20 53.20 1650 ---- ---- ---- ---- 53.80 -.10 53.90 1655 ---- ---- ---- ---- 54.50 -.10 54.60 1660 ---- ---- ---- ---- 55.30 UNCH 55.30 1665 ---- ---- ---- ---- 56.00 -.10 56.10 1670 ---- ---- ---- ---- 56.70 -.10 56.80 1675 ---- ---- ---- ---- 57.50 -.10 57.60 1680 ---- ---- ---- ---- 58.30 UNCH 58.30 1685 ---- ---- ---- ---- 59.00 -.10 59.10 1690 ---- ---- ---- ---- 59.80 -.10 59.90 1695 ---- ---- ---- ---- 60.60 UNCH 60.60 1700 ---- ---- ---- ---- 61.40 UNCH 61.40 1705 ---- ---- ---- ---- 62.10 -.10 62.20 1710 ---- ---- ---- ---- 62.90 -.10 63.00 1715 ---- ---- ---- ---- 63.70 -.10 63.80 1720 ---- ---- ---- ---- 64.50 UNCH 64.50 1725 ---- ---- ---- ---- 65.30 UNCH 65.30 1730 ---- ---- ---- ---- 66.10 UNCH 66.10 1735 ---- ---- ---- ---- 66.90 UNCH 66.90 1740 ---- ---- ---- ---- 67.80 +.10 67.70 1745 ---- ---- ---- ---- 68.60 UNCH 68.60 1750 ---- ---- ---- ---- 69.40 UNCH 69.40 1755 ---- ---- ---- ---- 70.20 UNCH 70.20 1760 ---- ---- ---- ---- 71.10 +.10 71.00 1765 ---- ---- ---- ---- 71.90 UNCH 71.90 1770 ---- ---- ---- ---- 72.80 +.10 72.70 1775 ---- ---- ---- ---- 73.60 +.10 73.50 1780 ---- ---- ---- ---- 74.50 +.10 74.40 1785 ---- ---- ---- ---- 75.40 +.10 75.30 1790 ---- ---- ---- ---- 76.20 +.10 76.10 1795 ---- ---- ---- ---- 77.10 +.10 77.00 1800 ---- ---- ---- ---- 78.00 +.10 77.90 1805 ---- ---- ---- ---- 78.90 +.10 78.80 1810 ---- ---- ---- ---- 79.90 +.20 79.70 1815 ---- ---- ---- ---- 80.80 +.10 80.70 1820 ---- ---- ---- ---- 81.80 +.20 81.60 1825 ---- ---- ---- ---- 82.70 +.20 82.50 1830 ---- ---- ---- ---- 83.70 +.20 83.50 1835 ---- ---- ---- ---- 84.70 +.20 84.50 1840 ---- ---- ---- ---- 85.70 +.20 85.50 1845 ---- ---- ---- ---- 86.70 +.20 86.50 1850 ---- ---- ---- ---- 87.70 +.20 87.50 1855 ---- ---- ---- ---- 88.80 +.30 88.50 1860 ---- ---- ---- ---- 89.90 +.30 89.60 1865 ---- ---- ---- ---- 91.00 +.30 90.70 1870 ---- ---- ---- ---- 92.10 +.30 91.80 1875 ---- ---- ---- ---- 93.20 +.30 92.90 1880 ---- ---- ---- ---- 94.30 +.30 94.00 1885 ---- ---- ---- ---- 95.50 +.30 95.20 1890 ---- ---- ---- ---- 96.70 +.30 96.40 1895 ---- ---- ---- ---- 97.90 +.30 97.60 1900 ---- ---- ---- ---- 99.10 +.30 98.80 1905 ---- ---- ---- ---- 100.40 +.40 100.00 1910 ---- ---- ---- ---- 101.70 +.40 101.30 1915 ---- ---- ---- ---- 103.00 +.40 102.60 1920 ---- ---- ---- ---- 104.40 +.50 103.90 1925 ---- ---- ---- ---- 105.70 +.40 105.30 1930 ---- ---- ---- ---- 107.10 +.40 106.70 1935 ---- ---- ---- ---- 108.50 +.40 108.10 1940 ---- ---- ---- ---- 110.00 +.50 109.50 1945 ---- ---- ---- ---- 111.50 +.50 111.00 1950 ---- ---- ---- ---- 113.00 +.50 112.50 1955 ---- ---- ---- ---- 114.60 +.60 114.00 1960 ---- ---- ---- ---- 116.10 +.50 115.60 1965 ---- ---- ---- ---- 117.70 +.60 117.10 1970 ---- ---- ---- ---- 119.40 +.60 118.80 1975 ---- ---- ---- ---- 121.10 +.70 120.40 1980 ---- ---- ---- ---- 122.80 +.70 122.10 1985 ---- ---- ---- ---- 124.50 +.70 123.80 1990 ---- ---- ---- ---- 126.30 +.70 125.60 1995 ---- ---- ---- ---- 128.10 +.80 127.30 2000 ---- ---- ---- ---- 129.90 +.80 129.10 2005 ---- ---- ---- ---- 131.80 +.80 131.00 2010 ---- ---- ---- ---- 133.60 +.70 132.90 2015 ---- ---- ---- ---- 135.60 +.80 134.80 2020 ---- ---- ---- ---- 137.50 +.80 136.70 2025 ---- ---- ---- ---- 139.50 +.80 138.70 2030 ---- ---- ---- ---- 141.60 +.90 140.70 2035 ---- ---- ---- ---- 143.60 +.90 142.70 2040 ---- ---- ---- ---- 145.70 +.90 144.80 2045 ---- ---- ---- ---- 147.80 +.90 146.90 2050 ---- ---- ---- ---- 150.00 +1.00 149.00 2055 ---- ---- ---- ---- 152.20 +1.00 151.20 2060 ---- ---- ---- ---- 154.40 +1.00 153.40 2065 ---- ---- ---- ---- 156.60 +1.00 155.60 2070 ---- ---- ---- ---- 158.90 +1.00 157.90 2075 ---- ---- ---- ---- 161.30 +1.20 160.10 2080 ---- ---- ---- ---- 163.60 +1.10 162.50 2085 ---- ---- ---- ---- 166.00 +1.20 164.80 2090 ---- ---- ---- ---- 168.40 +1.20 167.20 2095 ---- ---- ---- ---- 170.90 +1.20 169.70 2100 ---- ---- ---- ---- 173.40 +1.30 172.10 2105 ---- ---- ---- ---- 175.90 +1.30 174.60 2110 ---- ---- ---- ---- 178.40 +1.30 177.10 2115 ---- ---- ---- ---- 181.00 +1.30 179.70 2120 ---- ---- ---- ---- 183.60 +1.30 182.30 2125 ---- ---- ---- ---- 186.30 +1.40 184.90 2130 ---- ---- ---- ---- 189.00 +1.50 187.50 2135 ---- ---- ---- ---- 191.70 +1.50 190.20 2140 ---- ---- ---- ---- 194.40 +1.50 192.90 2145 ---- ---- ---- ---- 197.20 +1.50 195.70 2150 ---- ---- ---- ---- 200.00 +1.50 198.50 2155 ---- ---- ---- ---- 202.80 +1.50 201.30 2160 ---- ---- ---- ---- 205.70 +1.60 204.10 2165 ---- ---- ---- ---- 208.60 +1.60 207.00 2170 ---- ---- ---- ---- 211.50 +1.70 209.80 2175 ---- ---- ---- ---- 214.40 +1.60 212.80 2180 ---- ---- ---- ---- 217.40 +1.70 215.70 2185 ---- ---- ---- ---- 220.40 +1.70 218.70 2190 ---- ---- ---- ---- 223.40 +1.70 221.70 2195 ---- ---- ---- ---- 226.40 +1.70 224.70 2200 ---- ---- ---- ---- 229.50 +1.80 227.70 2205 ---- ---- ---- ---- 232.60 +1.80 230.80 2210 ---- ---- ---- ---- 235.70 +1.80 233.90 2215 ---- ---- ---- ---- 238.90 +1.90 237.00 2220 ---- ---- ---- ---- 242.00 +1.90 240.10 2225 ---- ---- ---- ---- 245.20 +1.90 243.30 2230 ---- ---- ---- ---- 248.40 +1.90 246.50 2235 ---- ---- ---- ---- 251.70 +2.00 249.70 2240 ---- ---- ---- ---- 254.90 +2.00 252.90 2245 ---- ---- ---- ---- 258.20 +2.10 256.10 2250 ---- ---- ---- ---- 261.50 +2.10 259.40 2255 ---- ---- ---- ---- 264.80 +2.10 262.70 2260 ---- ---- ---- ---- 268.10 +2.10 266.00 2265 ---- ---- ---- ---- 271.40 +2.10 269.30 2270 ---- ---- ---- ---- 274.80 +2.20 272.60 2275 ---- ---- ---- ---- 278.20 +2.30 275.90 2280 ---- ---- ---- ---- 281.60 +2.30 279.30 2285 ---- ---- ---- ---- 285.00 +2.30 282.70 2290 ---- ---- ---- ---- 288.40 +2.30 286.10 2295 ---- ---- ---- ---- 291.80 +2.30 289.50 2300 ---- ---- ---- ---- 295.30 +2.40 292.90 2305 ---- ---- ---- ---- 298.80 +2.50 296.30 2310 ---- ---- ---- ---- 302.20 +2.40 299.80 2315 ---- ---- ---- ---- 305.70 +2.40 303.30 2320 ---- ---- ---- ---- 309.20 +2.50 306.70 2325 ---- ---- ---- ---- 312.70 +2.50 310.20 2330 ---- ---- ---- ---- 316.20 +2.50 313.70 2335 ---- ---- ---- ---- 319.80 +2.60 317.20 2340 ---- ---- ---- ---- 323.30 +2.60 320.70 2345 ---- ---- ---- ---- 326.90 +2.70 324.20 2350 ---- ---- ---- ---- 330.40 +2.60 327.80 2355 ---- ---- ---- ---- 334.00 +2.70 331.30 2360 ---- ---- ---- ---- 337.60 +2.70 334.90 2365 ---- ---- ---- ---- 341.20 +2.80 338.40 2370 ---- ---- ---- ---- 344.70 +2.70 342.00 2375 ---- ---- ---- ---- 348.40 +2.80 345.60 2380 ---- ---- ---- ---- 352.00 +2.90 349.10 2385 ---- ---- ---- ---- 355.60 +2.90 352.70 2390 ---- ---- ---- ---- 359.20 +2.80 356.40 2395 ---- ---- ---- ---- 362.90 +2.90 360.00 2400 ---- ---- ---- ---- 366.50 +2.90 363.60 2405 ---- ---- ---- ---- 370.20 +3.00 367.20 2410 ---- ---- ---- ---- 373.90 +3.00 370.90 2415 ---- ---- ---- ---- 377.50 +3.00 374.50 2420 ---- ---- ---- ---- 381.20 +3.00 378.20 2425 ---- ---- ---- ---- 384.90 +3.00 381.90 2430 ---- ---- ---- ---- 388.70 +3.10 385.60 2435 ---- ---- ---- ---- 392.40 +3.20 389.20 2440 ---- ---- ---- ---- 396.10 +3.10 393.00 2445 ---- ---- ---- ---- 399.80 +3.10 396.70 2450 ---- ---- ---- ---- 403.60 +3.20 400.40 2455 ---- ---- ---- ---- 407.40 +3.30 404.10 2460 ---- ---- ---- ---- 411.10 +3.20 407.90 2470 ---- ---- ---- ---- 418.70 +3.30 415.40 2475 ---- ---- ---- ---- 422.50 +3.30 419.20 2480 ---- ---- ---- ---- 426.30 +3.40 422.90 2490 ---- ---- ---- ---- 433.90 +3.40 430.50 2500 ---- ---- ---- ---- 441.60 +3.40 438.20 2510 ---- ---- ---- ---- 449.40 +3.60 445.80 2520 ---- ---- ---- ---- 457.10 +3.60 453.50 2525 ---- ---- ---- ---- 461.00 +3.60 457.40 2530 ---- ---- ---- ---- 464.90 +3.60 461.30 2540 ---- ---- ---- ---- 472.70 +3.60 469.10 2550 ---- ---- ---- ---- 480.60 +3.70 476.90 2560 ---- ---- ---- ---- 488.50 +3.80 484.70 2575 ---- ---- ---- ---- 500.40 +3.80 496.60 2600 ---- ---- ---- ---- 520.50 +4.00 516.50 2625 ---- ---- ---- ---- 540.70 +4.10 536.60 2650 ---- ---- ---- ---- 561.10 +4.20 556.90 2675 ---- ---- ---- ---- 581.70 +4.30 577.40 2700 ---- ---- ---- ---- 602.50 +4.50 598.00 2725 ---- ---- ---- ---- 623.40 +4.50 618.90 2750 ---- ---- ---- ---- 644.50 +4.60 639.90 3500 ---- ---- ---- ---- 1326.10 +7.20 1318.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.30 +.60 26.70 1350 ---- ---- ---- ---- 29.60 +.70 28.90 1375 ---- ---- ---- ---- 32.00 +.80 31.20 1400 ---- ---- ---- ---- 34.50 +.80 33.70 1425 ---- ---- ---- ---- 37.10 +.80 36.30 1450 ---- ---- ---- ---- 39.90 +.90 39.00 1475 ---- ---- ---- ---- 42.90 +1.00 41.90 1500 ---- ---- ---- ---- 46.00 +1.10 44.90 1520 ---- ---- ---- ---- 48.50 +1.00 47.50 1525 ---- ---- ---- ---- 49.20 +1.10 48.10 1530 ---- ---- ---- ---- 49.90 +1.10 48.80 1540 ---- ---- ---- ---- 51.20 +1.10 50.10 1550 ---- ---- ---- ---- 52.60 +1.20 51.40 1560 ---- ---- ---- ---- 54.00 +1.20 52.80 1570 ---- ---- ---- ---- 55.50 +1.30 54.20 1575 ---- ---- ---- ---- 56.20 +1.30 54.90 1580 ---- ---- ---- ---- 56.90 +1.20 55.70 1590 ---- ---- ---- ---- 58.40 +1.30 57.10 1600 ---- ---- ---- ---- 59.90 +1.30 58.60 1610 ---- ---- ---- ---- 61.40 +1.30 60.10 1615 ---- ---- ---- ---- 62.20 +1.40 60.80 1620 ---- ---- ---- ---- 63.00 +1.40 61.60 1625 ---- ---- ---- ---- 63.80 +1.40 62.40 1630 ---- ---- ---- ---- 64.60 +1.50 63.10 1635 ---- ---- ---- ---- 65.40 +1.50 63.90 1640 ---- ---- ---- ---- 66.20 +1.50 64.70 1645 ---- ---- ---- ---- 67.00 +1.50 65.50 1650 ---- ---- ---- ---- 67.80 +1.50 66.30 1655 ---- ---- ---- ---- 68.60 +1.50 67.10 1660 ---- ---- ---- ---- 69.40 +1.50 67.90 1665 ---- ---- ---- ---- 70.20 +1.50 68.70 1670 ---- ---- ---- ---- 71.10 +1.60 69.50 1675 ---- ---- ---- ---- 71.90 +1.60 70.30 1680 ---- ---- ---- ---- 72.70 +1.60 71.10 1685 ---- ---- ---- ---- 73.60 +1.60 72.00 1690 ---- ---- ---- ---- 74.40 +1.60 72.80 1695 ---- ---- ---- ---- 75.30 +1.70 73.60 1700 ---- ---- ---- ---- 76.10 +1.60 74.50 1705 ---- ---- ---- ---- 77.00 +1.70 75.30 1710 ---- ---- ---- ---- 77.90 +1.70 76.20 1715 ---- ---- ---- ---- 78.70 +1.70 77.00 1720 ---- ---- ---- ---- 79.60 +1.70 77.90 1725 ---- ---- ---- ---- 80.50 +1.80 78.70 1730 ---- ---- ---- ---- 81.30 +1.70 79.60 1735 ---- ---- ---- ---- 82.20 +1.80 80.40 1740 ---- ---- ---- ---- 83.10 +1.80 81.30 1745 ---- ---- ---- ---- 84.00 +1.80 82.20 1750 ---- ---- ---- ---- 84.90 +1.90 83.00 1755 ---- ---- ---- ---- 85.80 +1.90 83.90 1760 ---- ---- ---- ---- 86.70 +1.90 84.80 1765 ---- ---- ---- ---- 87.60 +1.90 85.70 1770 ---- ---- ---- ---- 88.50 +2.00 86.50 1775 ---- ---- ---- ---- 89.40 +2.00 87.40 1780 ---- ---- ---- ---- 90.30 +2.00 88.30 1785 ---- ---- ---- ---- 91.20 +2.00 89.20 1790 ---- ---- ---- ---- 92.20 +2.10 90.10 1795 ---- ---- ---- ---- 93.10 +2.10 91.00 1800 ---- ---- ---- ---- 94.00 +2.00 92.00 1805 ---- ---- ---- ---- 95.00 +2.10 92.90 1810 ---- ---- ---- ---- 95.90 +2.10 93.80 1815 ---- ---- ---- ---- 96.90 +2.10 94.80 1820 ---- ---- ---- ---- 97.90 +2.20 95.70 1825 ---- ---- ---- ---- 98.90 +2.20 96.70 1830 ---- ---- ---- ---- 99.90 +2.20 97.70 1835 ---- ---- ---- ---- 100.90 +2.20 98.70 1840 ---- ---- ---- ---- 101.90 +2.20 99.70 1845 ---- ---- ---- ---- 103.00 +2.30 100.70 1850 ---- ---- ---- ---- 104.00 +2.30 101.70 1855 ---- ---- ---- ---- 105.10 +2.30 102.80 1860 ---- ---- ---- ---- 106.20 +2.40 103.80 1865 ---- ---- ---- ---- 107.30 +2.40 104.90 1870 ---- ---- ---- ---- 108.40 +2.40 106.00 1875 ---- ---- ---- ---- 109.50 +2.40 107.10 1880 ---- ---- ---- ---- 110.70 +2.40 108.30 1885 ---- ---- ---- ---- 111.90 +2.50 109.40 1890 ---- ---- ---- ---- 113.00 +2.40 110.60 1895 ---- ---- ---- ---- 114.30 +2.50 111.80 1900 ---- ---- ---- ---- 115.50 +2.50 113.00 1905 ---- ---- ---- ---- 116.80 +2.60 114.20 1910 ---- ---- ---- ---- 118.00 +2.50 115.50 1915 ---- ---- ---- ---- 119.30 +2.60 116.70 1920 ---- ---- ---- ---- 120.70 +2.70 118.00 1925 ---- ---- ---- ---- 122.00 +2.60 119.40 1930 ---- ---- ---- ---- 123.40 +2.70 120.70 1935 ---- ---- ---- ---- 124.80 +2.70 122.10 1940 ---- ---- ---- ---- 126.30 +2.80 123.50 1945 ---- ---- ---- ---- 127.70 +2.70 125.00 1950 ---- ---- ---- ---- 129.20 +2.80 126.40 1955 ---- ---- ---- ---- 130.80 +2.90 127.90 1960 ---- ---- ---- ---- 132.30 +2.80 129.50 1965 ---- ---- ---- ---- 133.90 +2.90 131.00 1970 ---- ---- ---- ---- 135.50 +2.90 132.60 1975 ---- ---- ---- ---- 137.20 +3.00 134.20 1980 ---- ---- ---- ---- 138.90 +3.00 135.90 1985 ---- ---- ---- ---- 140.60 +3.00 137.60 1990 ---- ---- ---- ---- 142.30 +3.00 139.30 1995 ---- ---- ---- ---- 144.10 +3.10 141.00 2000 ---- ---- ---- ---- 145.90 +3.10 142.80 2005 ---- ---- ---- ---- 147.70 +3.10 144.60 2010 ---- ---- ---- ---- 149.60 +3.10 146.50 2015 ---- ---- ---- ---- 151.50 +3.10 148.40 2020 ---- ---- ---- ---- 153.50 +3.20 150.30 2025 ---- ---- ---- ---- 155.40 +3.20 152.20 2030 ---- ---- ---- ---- 157.40 +3.20 154.20 2035 ---- ---- ---- ---- 159.50 +3.30 156.20 2040 ---- ---- ---- ---- 161.50 +3.30 158.20 2045 ---- ---- ---- ---- 163.60 +3.30 160.30 2050 ---- ---- ---- ---- 165.80 +3.40 162.40 2055 ---- ---- ---- ---- 167.90 +3.40 164.50 2060 ---- ---- ---- ---- 170.10 +3.40 166.70 2065 ---- ---- ---- ---- 172.30 +3.40 168.90 2070 ---- ---- ---- ---- 174.60 +3.50 171.10 2075 ---- ---- ---- ---- 176.90 +3.60 173.30 2080 ---- ---- ---- ---- 179.20 +3.60 175.60 2085 ---- ---- ---- ---- 181.60 +3.60 178.00 2090 ---- ---- ---- ---- 183.90 +3.60 180.30 2095 ---- ---- ---- ---- 186.40 +3.70 182.70 2100 ---- ---- ---- ---- 188.80 +3.70 185.10 2105 ---- ---- ---- ---- 191.30 +3.70 187.60 2110 ---- ---- ---- ---- 193.80 +3.70 190.10 2115 ---- ---- ---- ---- 196.40 +3.80 192.60 2120 ---- ---- ---- ---- 198.90 +3.80 195.10 2125 ---- ---- ---- ---- 201.50 +3.80 197.70 2130 ---- ---- ---- ---- 204.20 +3.90 200.30 2135 ---- ---- ---- ---- 206.90 +4.00 202.90 2140 ---- ---- ---- ---- 209.60 +4.00 205.60 2145 ---- ---- ---- ---- 212.30 +4.00 208.30 2150 ---- ---- ---- ---- 215.00 +4.00 211.00 2155 ---- ---- ---- ---- 217.80 +4.00 213.80 2160 ---- ---- ---- ---- 220.70 +4.10 216.60 2165 ---- ---- ---- ---- 223.50 +4.10 219.40 2170 ---- ---- ---- ---- 226.40 +4.10 222.30 2175 ---- ---- ---- ---- 229.30 +4.20 225.10 2180 ---- ---- ---- ---- 232.20 +4.20 228.00 2185 ---- ---- ---- ---- 235.20 +4.20 231.00 2190 ---- ---- ---- ---- 238.20 +4.30 233.90 2195 ---- ---- ---- ---- 241.20 +4.30 236.90 2200 ---- ---- ---- ---- 244.20 +4.30 239.90 2205 ---- ---- ---- ---- 247.30 +4.30 243.00 2210 ---- ---- ---- ---- 250.40 +4.40 246.00 2215 ---- ---- ---- ---- 253.50 +4.40 249.10 2220 ---- ---- ---- ---- 256.60 +4.40 252.20 2225 ---- ---- ---- ---- 259.80 +4.50 255.30 2230 ---- ---- ---- ---- 263.00 +4.50 258.50 2235 ---- ---- ---- ---- 266.20 +4.50 261.70 2240 ---- ---- ---- ---- 269.40 +4.50 264.90 2245 ---- ---- ---- ---- 272.70 +4.60 268.10 2250 ---- ---- ---- ---- 276.00 +4.60 271.40 2255 ---- ---- ---- ---- 279.30 +4.70 274.60 2260 ---- ---- ---- ---- 282.60 +4.70 277.90 2265 ---- ---- ---- ---- 285.90 +4.70 281.20 2270 ---- ---- ---- ---- 289.30 +4.70 284.60 2275 ---- ---- ---- ---- 292.70 +4.80 287.90 2280 ---- ---- ---- ---- 296.10 +4.80 291.30 2285 ---- ---- ---- ---- 299.50 +4.80 294.70 2290 ---- ---- ---- ---- 302.90 +4.80 298.10 2295 ---- ---- ---- ---- 306.40 +4.90 301.50 2300 ---- ---- ---- ---- 309.80 +4.80 305.00 2305 ---- ---- ---- ---- 313.30 +4.90 308.40 2310 ---- ---- ---- ---- 316.80 +4.90 311.90 2315 ---- ---- ---- ---- 320.30 +4.90 315.40 2320 ---- ---- ---- ---- 323.90 +5.00 318.90 2325 ---- ---- ---- ---- 327.40 +5.00 322.40 2330 ---- ---- ---- ---- 331.00 +5.10 325.90 2335 ---- ---- ---- ---- 334.50 +5.00 329.50 2340 ---- ---- ---- ---- 338.10 +5.10 333.00 2345 ---- ---- ---- ---- 341.70 +5.10 336.60 2350 ---- ---- ---- ---- 345.30 +5.10 340.20 2355 ---- ---- ---- ---- 348.90 +5.10 343.80 2360 ---- ---- ---- ---- 352.60 +5.20 347.40 2365 ---- ---- ---- ---- 356.20 +5.20 351.00 2370 ---- ---- ---- ---- 359.90 +5.30 354.60 2375 ---- ---- ---- ---- 363.50 +5.20 358.30 2380 ---- ---- ---- ---- 367.20 +5.30 361.90 2385 ---- ---- ---- ---- 370.90 +5.30 365.60 2390 ---- ---- ---- ---- 374.60 +5.30 369.30 2395 ---- ---- ---- ---- 378.30 +5.30 373.00 2400 ---- ---- ---- ---- 382.00 +5.30 376.70 2405 ---- ---- ---- ---- 385.80 +5.40 380.40 2410 ---- ---- ---- ---- 389.50 +5.40 384.10 2415 ---- ---- ---- ---- 393.30 +5.50 387.80 2420 ---- ---- ---- ---- 397.00 +5.40 391.60 2425 ---- ---- ---- ---- 400.80 +5.50 395.30 2430 ---- ---- ---- ---- 404.60 +5.50 399.10 2435 ---- ---- ---- ---- 408.40 +5.50 402.90 2440 ---- ---- ---- ---- 412.20 +5.50 406.70 2445 ---- ---- ---- ---- 416.00 +5.50 410.50 2450 ---- ---- ---- ---- 419.90 +5.60 414.30 2455 ---- ---- ---- ---- 423.70 +5.60 418.10 2460 ---- ---- ---- ---- 427.50 +5.60 421.90 2465 ---- ---- ---- ---- 431.40 +5.70 425.70 2470 ---- ---- ---- ---- 435.30 +5.70 429.60 2475 ---- ---- ---- ---- 439.10 +5.70 433.40 2480 ---- ---- ---- ---- 443.00 +5.70 437.30 2490 ---- ---- ---- ---- 450.80 +5.70 445.10 2500 ---- ---- ---- ---- 458.70 +5.90 452.80 2510 ---- ---- ---- ---- 466.50 +5.80 460.70 2520 ---- ---- ---- ---- 474.40 +5.90 468.50 2525 ---- ---- ---- ---- 478.40 +5.90 472.50 2530 ---- ---- ---- ---- 482.40 +6.00 476.40 2540 ---- ---- ---- ---- 490.30 +5.90 484.40 2550 ---- ---- ---- ---- 498.40 +6.10 492.30 2560 ---- ---- ---- ---- 506.40 +6.10 500.30 2570 ---- ---- ---- ---- 514.50 +6.10 508.40 2575 ---- ---- ---- ---- 518.50 +6.10 512.40 2600 ---- ---- ---- ---- 538.90 +6.20 532.70 2625 ---- ---- ---- ---- 559.40 +6.30 553.10 2650 ---- ---- ---- ---- 580.10 +6.40 573.70 2675 ---- ---- ---- ---- 601.00 +6.50 594.50 2700 ---- ---- ---- ---- 622.00 +6.50 615.50 2725 ---- ---- ---- ---- 643.20 +6.60 636.60 2750 ---- ---- ---- ---- 664.60 +6.70 657.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.40 +.80 43.60 1375 ---- ---- ---- ---- 46.90 +.80 46.10 1400 ---- ---- ---- ---- 49.60 +1.00 48.60 1425 ---- ---- ---- ---- 52.30 +1.00 51.30 1450 ---- ---- ---- ---- 55.10 +1.00 54.10 1475 ---- ---- ---- ---- 58.00 +1.10 56.90 1500 ---- ---- ---- ---- 61.00 +1.20 59.80 1525 ---- ---- ---- ---- 64.10 +1.20 62.90 1530 ---- ---- ---- ---- 64.70 +1.20 63.50 1540 ---- ---- ---- ---- 66.00 +1.20 64.80 1550 ---- ---- ---- ---- 67.30 +1.30 66.00 1560 ---- ---- ---- ---- 68.60 +1.30 67.30 1570 ---- ---- ---- ---- 70.00 +1.40 68.60 1575 ---- ---- ---- ---- 70.60 +1.30 69.30 1580 ---- ---- ---- ---- 71.30 +1.30 70.00 1590 ---- ---- ---- ---- 72.70 +1.40 71.30 1600 ---- ---- ---- ---- 74.10 +1.40 72.70 1610 ---- ---- ---- ---- 75.50 +1.40 74.10 1620 ---- ---- ---- ---- 76.90 +1.50 75.40 1625 ---- ---- ---- ---- 77.60 +1.40 76.20 1630 ---- ---- ---- ---- 78.40 +1.50 76.90 1635 ---- ---- ---- ---- 79.10 +1.50 77.60 1640 ---- ---- ---- ---- 79.80 +1.50 78.30 1645 ---- ---- ---- ---- 80.60 +1.60 79.00 1650 ---- ---- ---- ---- 81.30 +1.50 79.80 1655 ---- ---- ---- ---- 82.10 +1.60 80.50 1660 ---- ---- ---- ---- 82.80 +1.60 81.20 1665 ---- ---- ---- ---- 83.60 +1.60 82.00 1670 ---- ---- ---- ---- 84.30 +1.60 82.70 1675 ---- ---- ---- ---- 85.10 +1.60 83.50 1680 ---- ---- ---- ---- 85.90 +1.70 84.20 1685 ---- ---- ---- ---- 86.70 +1.70 85.00 1690 ---- ---- ---- ---- 87.50 +1.70 85.80 1695 ---- ---- ---- ---- 88.20 +1.70 86.50 1700 ---- ---- ---- ---- 89.00 +1.70 87.30 1705 ---- ---- ---- ---- 89.80 +1.70 88.10 1710 ---- ---- ---- ---- 90.60 +1.70 88.90 1715 ---- ---- ---- ---- 91.50 +1.80 89.70 1720 ---- ---- ---- ---- 92.30 +1.80 90.50 1725 ---- ---- ---- ---- 93.10 +1.80 91.30 1730 ---- ---- ---- ---- 93.90 +1.80 92.10 1735 ---- ---- ---- ---- 94.80 +1.90 92.90 1740 ---- ---- ---- ---- 95.60 +1.90 93.70 1745 ---- ---- ---- ---- 96.40 +1.80 94.60 1750 ---- ---- ---- ---- 97.30 +1.90 95.40 1755 ---- ---- ---- ---- 98.10 +1.90 96.20 1760 ---- ---- ---- ---- 99.00 +1.90 97.10 1765 ---- ---- ---- ---- 99.90 +2.00 97.90 1770 ---- ---- ---- ---- 100.70 +1.90 98.80 1775 ---- ---- ---- ---- 101.60 +2.00 99.60 1780 ---- ---- ---- ---- 102.50 +2.00 100.50 1785 ---- ---- ---- ---- 103.40 +2.00 101.40 1790 ---- ---- ---- ---- 104.30 +2.00 102.30 1795 ---- ---- ---- ---- 105.20 +2.00 103.20 1800 ---- ---- ---- ---- 106.10 +2.10 104.00 1805 ---- ---- ---- ---- 107.10 +2.10 105.00 1810 ---- ---- ---- ---- 108.00 +2.10 105.90 1815 ---- ---- ---- ---- 108.90 +2.10 106.80 1820 ---- ---- ---- ---- 109.90 +2.20 107.70 1825 ---- ---- ---- ---- 110.80 +2.10 108.70 1830 ---- ---- ---- ---- 111.80 +2.20 109.60 1835 ---- ---- ---- ---- 112.80 +2.20 110.60 1840 ---- ---- ---- ---- 113.80 +2.20 111.60 1845 ---- ---- ---- ---- 114.80 +2.20 112.60 1850 ---- ---- ---- ---- 115.80 +2.20 113.60 1855 ---- ---- ---- ---- 116.90 +2.30 114.60 1860 ---- ---- ---- ---- 117.90 +2.30 115.60 1865 ---- ---- ---- ---- 119.00 +2.30 116.70 1870 ---- ---- ---- ---- 120.10 +2.40 117.70 1875 ---- ---- ---- ---- 121.20 +2.40 118.80 1880 ---- ---- ---- ---- 122.30 +2.40 119.90 1885 ---- ---- ---- ---- 123.50 +2.50 121.00 1890 ---- ---- ---- ---- 124.60 +2.40 122.20 1895 ---- ---- ---- ---- 125.80 +2.50 123.30 1900 ---- ---- ---- ---- 127.00 +2.50 124.50 1905 ---- ---- ---- ---- 128.20 +2.50 125.70 1910 ---- ---- ---- ---- 129.40 +2.50 126.90 1915 ---- ---- ---- ---- 130.70 +2.60 128.10 1920 ---- ---- ---- ---- 132.00 +2.60 129.40 1925 ---- ---- ---- ---- 133.30 +2.60 130.70 1930 ---- ---- ---- ---- 134.60 +2.60 132.00 1935 ---- ---- ---- ---- 136.00 +2.70 133.30 1940 ---- ---- ---- ---- 137.30 +2.70 134.60 1945 ---- ---- ---- ---- 138.70 +2.70 136.00 1950 ---- ---- ---- ---- 140.20 +2.80 137.40 1955 ---- ---- ---- ---- 141.60 +2.70 138.90 1960 ---- ---- ---- ---- 143.10 +2.80 140.30 1965 ---- ---- ---- ---- 144.60 +2.80 141.80 1970 ---- ---- ---- ---- 146.20 +2.90 143.30 1975 ---- ---- ---- ---- 147.70 +2.80 144.90 1980 ---- ---- ---- ---- 149.40 +2.90 146.50 1985 ---- ---- ---- ---- 151.00 +2.90 148.10 1990 ---- ---- ---- ---- 152.70 +3.00 149.70 1995 ---- ---- ---- ---- 154.40 +3.00 151.40 2000 ---- ---- ---- ---- 156.10 +3.00 153.10 2005 ---- ---- ---- ---- 157.90 +3.10 154.80 2010 ---- ---- ---- ---- 159.60 +3.00 156.60 2015 ---- ---- ---- ---- 161.50 +3.10 158.40 2020 ---- ---- ---- ---- 163.30 +3.10 160.20 2025 ---- ---- ---- ---- 165.20 +3.10 162.10 2030 ---- ---- ---- ---- 167.10 +3.10 164.00 2035 ---- ---- ---- ---- 169.10 +3.20 165.90 2040 ---- ---- ---- ---- 171.10 +3.20 167.90 2045 ---- ---- ---- ---- 173.10 +3.30 169.80 2050 ---- ---- ---- ---- 175.10 +3.20 171.90 2055 ---- ---- ---- ---- 177.20 +3.30 173.90 2060 ---- ---- ---- ---- 179.30 +3.30 176.00 2065 ---- ---- ---- ---- 181.50 +3.40 178.10 2070 ---- ---- ---- ---- 183.70 +3.40 180.30 2075 ---- ---- ---- ---- 185.90 +3.40 182.50 2080 ---- ---- ---- ---- 188.10 +3.40 184.70 2085 ---- ---- ---- ---- 190.40 +3.50 186.90 2090 ---- ---- ---- ---- 192.70 +3.50 189.20 2095 ---- ---- ---- ---- 195.10 +3.60 191.50 2100 ---- ---- ---- ---- 197.40 +3.50 193.90 2105 ---- ---- ---- ---- 199.80 +3.60 196.20 2110 ---- ---- ---- ---- 202.30 +3.70 198.60 2115 ---- ---- ---- ---- 204.70 +3.60 201.10 2120 ---- ---- ---- ---- 207.20 +3.60 203.60 2125 ---- ---- ---- ---- 209.80 +3.70 206.10 2130 ---- ---- ---- ---- 212.30 +3.70 208.60 2135 ---- ---- ---- ---- 214.90 +3.70 211.20 2140 ---- ---- ---- ---- 217.60 +3.80 213.80 2145 ---- ---- ---- ---- 220.20 +3.80 216.40 2150 ---- ---- ---- ---- 222.90 +3.80 219.10 2155 ---- ---- ---- ---- 225.70 +3.90 221.80 2160 ---- ---- ---- ---- 228.40 +3.90 224.50 2165 ---- ---- ---- ---- 231.20 +3.90 227.30 2170 ---- ---- ---- ---- 234.00 +3.90 230.10 2175 ---- ---- ---- ---- 236.90 +4.00 232.90 2180 ---- ---- ---- ---- 239.80 +4.10 235.70 2185 ---- ---- ---- ---- 242.70 +4.10 238.60 2190 ---- ---- ---- ---- 245.60 +4.10 241.50 2195 ---- ---- ---- ---- 248.60 +4.20 244.40 2200 ---- ---- ---- ---- 251.60 +4.20 247.40 2205 ---- ---- ---- ---- 254.60 +4.20 250.40 2210 ---- ---- ---- ---- 257.60 +4.20 253.40 2215 ---- ---- ---- ---- 260.70 +4.20 256.50 2220 ---- ---- ---- ---- 263.80 +4.30 259.50 2225 ---- ---- ---- ---- 266.90 +4.30 262.60 2230 ---- ---- ---- ---- 270.00 +4.30 265.70 2235 ---- ---- ---- ---- 273.20 +4.30 268.90 2240 ---- ---- ---- ---- 276.40 +4.40 272.00 2245 ---- ---- ---- ---- 279.60 +4.40 275.20 2250 ---- ---- ---- ---- 282.90 +4.50 278.40 2255 ---- ---- ---- ---- 286.10 +4.40 281.70 2260 ---- ---- ---- ---- 289.40 +4.50 284.90 2265 ---- ---- ---- ---- 292.70 +4.50 288.20 2270 ---- ---- ---- ---- 296.00 +4.50 291.50 2275 ---- ---- ---- ---- 299.40 +4.60 294.80 2280 ---- ---- ---- ---- 302.70 +4.60 298.10 2285 ---- ---- ---- ---- 306.10 +4.60 301.50 2290 ---- ---- ---- ---- 309.50 +4.60 304.90 2295 ---- ---- ---- ---- 312.90 +4.70 308.20 2300 ---- ---- ---- ---- 316.30 +4.60 311.70 2305 ---- ---- ---- ---- 319.80 +4.70 315.10 2310 ---- ---- ---- ---- 323.20 +4.70 318.50 2315 ---- ---- ---- ---- 326.70 +4.80 321.90 2320 ---- ---- ---- ---- 330.20 +4.80 325.40 2325 ---- ---- ---- ---- 333.70 +4.80 328.90 2330 ---- ---- ---- ---- 337.20 +4.80 332.40 2335 ---- ---- ---- ---- 340.70 +4.80 335.90 2340 ---- ---- ---- ---- 344.20 +4.80 339.40 2345 ---- ---- ---- ---- 347.80 +4.90 342.90 2350 ---- ---- ---- ---- 351.40 +5.00 346.40 2355 ---- ---- ---- ---- 354.90 +4.90 350.00 2360 ---- ---- ---- ---- 358.50 +5.00 353.50 2365 ---- ---- ---- ---- 362.10 +5.00 357.10 2370 ---- ---- ---- ---- 365.70 +5.00 360.70 2375 ---- ---- ---- ---- 369.30 +5.00 364.30 2380 ---- ---- ---- ---- 372.90 +5.10 367.80 2385 ---- ---- ---- ---- 376.50 +5.10 371.40 2390 ---- ---- ---- ---- 380.10 +5.10 375.00 2395 ---- ---- ---- ---- 383.80 +5.10 378.70 2400 ---- ---- ---- ---- 387.40 +5.10 382.30 2405 ---- ---- ---- ---- 391.10 +5.20 385.90 2410 ---- ---- ---- ---- 394.70 +5.20 389.50 2415 ---- ---- ---- ---- 398.40 +5.20 393.20 2420 ---- ---- ---- ---- 402.00 +5.20 396.80 2425 ---- ---- ---- ---- 405.70 +5.20 400.50 2430 ---- ---- ---- ---- 409.40 +5.30 404.10 2435 ---- ---- ---- ---- 413.10 +5.30 407.80 2440 ---- ---- ---- ---- 416.80 +5.30 411.50 2445 ---- ---- ---- ---- 420.50 +5.30 415.20 2450 ---- ---- ---- ---- 424.20 +5.30 418.90 2455 ---- ---- ---- ---- 428.00 +5.40 422.60 2460 ---- ---- ---- ---- 431.70 +5.40 426.30 2465 ---- ---- ---- ---- 435.40 +5.40 430.00 2470 ---- ---- ---- ---- 439.20 +5.50 433.70 2475 ---- ---- ---- ---- 442.90 +5.40 437.50 2480 ---- ---- ---- ---- 446.70 +5.50 441.20 2485 ---- ---- ---- ---- 450.50 +5.50 445.00 2490 ---- ---- ---- ---- 454.30 +5.60 448.70 2495 ---- ---- ---- ---- 458.10 +5.60 452.50 2500 ---- ---- ---- ---- 461.90 +5.60 456.30 2510 ---- ---- ---- ---- 469.50 +5.60 463.90 2520 ---- ---- ---- ---- 477.10 +5.60 471.50 2525 ---- ---- ---- ---- 481.00 +5.70 475.30 2530 ---- ---- ---- ---- 484.80 +5.70 479.10 2540 ---- ---- ---- ---- 492.60 +5.80 486.80 2550 ---- ---- ---- ---- 500.30 +5.70 494.60 2560 ---- ---- ---- ---- 508.10 +5.80 502.30 2570 ---- ---- ---- ---- 515.90 +5.80 510.10 2575 ---- ---- ---- ---- 519.90 +5.90 514.00 2580 ---- ---- ---- ---- 523.80 +5.90 517.90 2590 ---- ---- ---- ---- 531.70 +5.90 525.80 2600 ---- ---- ---- ---- 539.60 +6.00 533.60 2625 ---- ---- ---- ---- 559.50 +6.00 553.50 2650 ---- ---- ---- ---- 579.60 +6.10 573.50 2675 ---- ---- ---- ---- 599.90 +6.20 593.70 2700 ---- ---- ---- ---- 620.30 +6.20 614.10 2725 ---- ---- ---- ---- 641.00 +6.40 634.60 2750 ---- ---- ---- ---- 661.70 +6.40 655.30 2775 ---- ---- ---- ---- 682.60 +6.50 676.10 2800 ---- ---- ---- ---- 703.70 +6.60 697.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.70 +.80 44.90 1375 ---- ---- ---- ---- 48.70 +.90 47.80 1400 ---- ---- ---- ---- 51.80 +.90 50.90 1425 ---- ---- ---- ---- 55.00 +1.00 54.00 1450 ---- ---- ---- ---- 58.40 +1.00 57.40 1475 ---- ---- ---- ---- 61.90 +1.10 60.80 1500 ---- ---- ---- ---- 65.60 +1.20 64.40 1525 ---- ---- ---- ---- 69.30 +1.20 68.10 1550 ---- ---- ---- ---- 73.30 +1.30 72.00 1560 ---- ---- ---- ---- 74.90 +1.40 73.50 1570 ---- ---- ---- ---- 76.50 +1.40 75.10 1575 ---- ---- ---- ---- 77.30 +1.30 76.00 1580 ---- ---- ---- ---- 78.20 +1.40 76.80 1590 ---- ---- ---- ---- 79.80 +1.40 78.40 1600 ---- ---- ---- ---- 81.60 +1.50 80.10 1610 ---- ---- ---- ---- 83.30 +1.50 81.80 1620 ---- ---- ---- ---- 85.00 +1.50 83.50 1625 ---- ---- ---- ---- 85.90 +1.50 84.40 1630 ---- ---- ---- ---- 86.80 +1.50 85.30 1640 ---- ---- ---- ---- 88.60 +1.60 87.00 1650 ---- ---- ---- ---- 90.40 +1.60 88.80 1655 ---- ---- ---- ---- 91.30 +1.60 89.70 1660 ---- ---- ---- ---- 92.20 +1.60 90.60 1665 ---- ---- ---- ---- 93.10 +1.60 91.50 1670 ---- ---- ---- ---- 94.00 +1.60 92.40 1675 ---- ---- ---- ---- 95.00 +1.70 93.30 1680 ---- ---- ---- ---- 95.90 +1.70 94.20 1685 ---- ---- ---- ---- 96.80 +1.70 95.10 1690 ---- ---- ---- ---- 97.80 +1.80 96.00 1695 ---- ---- ---- ---- 98.70 +1.70 97.00 1700 ---- ---- ---- ---- 99.70 +1.80 97.90 1705 ---- ---- ---- ---- 100.60 +1.80 98.80 1710 ---- ---- ---- ---- 101.60 +1.90 99.70 1715 ---- ---- ---- ---- 102.50 +1.80 100.70 1720 ---- ---- ---- ---- 103.50 +1.90 101.60 1725 ---- ---- ---- ---- 104.40 +1.80 102.60 1730 ---- ---- ---- ---- 105.40 +1.90 103.50 1735 ---- ---- ---- ---- 106.30 +1.90 104.40 1740 ---- ---- ---- ---- 107.30 +1.90 105.40 1745 ---- ---- ---- ---- 108.30 +2.00 106.30 1750 ---- ---- ---- ---- 109.20 +1.90 107.30 1755 ---- ---- ---- ---- 110.20 +2.00 108.20 1760 ---- ---- ---- ---- 111.20 +2.00 109.20 1765 ---- ---- ---- ---- 112.10 +2.00 110.10 1770 ---- ---- ---- ---- 113.10 +2.00 111.10 1775 ---- ---- ---- ---- 114.10 +2.00 112.10 1780 ---- ---- ---- ---- 115.10 +2.10 113.00 1785 ---- ---- ---- ---- 116.00 +2.00 114.00 1790 ---- ---- ---- ---- 117.00 +2.10 114.90 1795 ---- ---- ---- ---- 118.00 +2.10 115.90 1800 ---- ---- ---- ---- 119.00 +2.20 116.80 1805 ---- ---- ---- ---- 119.90 +2.10 117.80 1810 ---- ---- ---- ---- 120.90 +2.10 118.80 1815 ---- ---- ---- ---- 121.90 +2.20 119.70 1820 ---- ---- ---- ---- 122.90 +2.20 120.70 1825 ---- ---- ---- ---- 123.90 +2.20 121.70 1830 ---- ---- ---- ---- 124.90 +2.20 122.70 1835 ---- ---- ---- ---- 125.90 +2.30 123.60 1840 ---- ---- ---- ---- 126.90 +2.30 124.60 1845 ---- ---- ---- ---- 127.90 +2.30 125.60 1850 ---- ---- ---- ---- 128.90 +2.30 126.60 1855 ---- ---- ---- ---- 130.00 +2.40 127.60 1860 ---- ---- ---- ---- 131.00 +2.30 128.70 1865 ---- ---- ---- ---- 132.10 +2.40 129.70 1870 ---- ---- ---- ---- 133.10 +2.30 130.80 1875 ---- ---- ---- ---- 134.20 +2.40 131.80 1880 ---- ---- ---- ---- 135.30 +2.40 132.90 1885 ---- ---- ---- ---- 136.40 +2.40 134.00 1890 ---- ---- ---- ---- 137.50 +2.40 135.10 1895 ---- ---- ---- ---- 138.70 +2.50 136.20 1900 ---- ---- ---- ---- 139.80 +2.50 137.30 1905 ---- ---- ---- ---- 141.00 +2.60 138.40 1910 ---- ---- ---- ---- 142.20 +2.60 139.60 1915 ---- ---- ---- ---- 143.40 +2.60 140.80 1920 ---- ---- ---- ---- 144.60 +2.60 142.00 1925 ---- ---- ---- ---- 145.80 +2.60 143.20 1930 ---- ---- ---- ---- 147.10 +2.70 144.40 1935 ---- ---- ---- ---- 148.40 +2.70 145.70 1940 ---- ---- ---- ---- 149.70 +2.70 147.00 1945 ---- ---- ---- ---- 151.00 +2.70 148.30 1950 ---- ---- ---- ---- 152.40 +2.80 149.60 1955 ---- ---- ---- ---- 153.80 +2.80 151.00 1960 ---- ---- ---- ---- 155.20 +2.80 152.40 1965 ---- ---- ---- ---- 156.60 +2.80 153.80 1970 ---- ---- ---- ---- 158.10 +2.90 155.20 1975 ---- ---- ---- ---- 159.60 +2.90 156.70 1980 ---- ---- ---- ---- 161.10 +2.90 158.20 1985 ---- ---- ---- ---- 162.60 +2.90 159.70 1990 ---- ---- ---- ---- 164.20 +2.90 161.30 1995 ---- ---- ---- ---- 165.80 +2.90 162.90 2000 ---- ---- ---- ---- 167.50 +3.00 164.50 2005 ---- ---- ---- ---- 169.20 +3.00 166.20 2010 ---- ---- ---- ---- 170.90 +3.00 167.90 2015 ---- ---- ---- ---- 172.70 +3.10 169.60 2020 ---- ---- ---- ---- 174.50 +3.10 171.40 2025 ---- ---- ---- ---- 176.30 +3.10 173.20 2030 ---- ---- ---- ---- 178.10 +3.10 175.00 2035 ---- ---- ---- ---- 180.00 +3.10 176.90 2040 ---- ---- ---- ---- 181.90 +3.20 178.70 2045 ---- ---- ---- ---- 183.90 +3.20 180.70 2050 ---- ---- ---- ---- 185.90 +3.30 182.60 2055 ---- ---- ---- ---- 187.90 +3.30 184.60 2060 ---- ---- ---- ---- 189.90 +3.30 186.60 2065 ---- ---- ---- ---- 192.00 +3.30 188.70 2070 ---- ---- ---- ---- 194.10 +3.30 190.80 2075 ---- ---- ---- ---- 196.30 +3.40 192.90 2080 ---- ---- ---- ---- 198.50 +3.40 195.10 2085 ---- ---- ---- ---- 200.70 +3.40 197.30 2090 ---- ---- ---- ---- 202.90 +3.40 199.50 2095 ---- ---- ---- ---- 205.20 +3.50 201.70 2100 ---- ---- ---- ---- 207.50 +3.50 204.00 2105 ---- ---- ---- ---- 209.90 +3.50 206.40 2110 ---- ---- ---- ---- 212.30 +3.60 208.70 2115 ---- ---- ---- ---- 214.70 +3.60 211.10 2120 ---- ---- ---- ---- 217.10 +3.60 213.50 2125 ---- ---- ---- ---- 219.60 +3.60 216.00 2130 ---- ---- ---- ---- 222.10 +3.70 218.40 2135 ---- ---- ---- ---- 224.60 +3.70 220.90 2140 ---- ---- ---- ---- 227.20 +3.70 223.50 2145 ---- ---- ---- ---- 229.80 +3.70 226.10 2150 ---- ---- ---- ---- 232.40 +3.70 228.70 2155 ---- ---- ---- ---- 235.10 +3.80 231.30 2160 ---- ---- ---- ---- 237.80 +3.80 234.00 2165 ---- ---- ---- ---- 240.50 +3.80 236.70 2170 ---- ---- ---- ---- 243.30 +3.90 239.40 2175 ---- ---- ---- ---- 246.10 +3.90 242.20 2180 ---- ---- ---- ---- 248.90 +4.00 244.90 2185 ---- ---- ---- ---- 251.70 +3.90 247.80 2190 ---- ---- ---- ---- 254.60 +4.00 250.60 2195 ---- ---- ---- ---- 257.50 +4.00 253.50 2200 ---- ---- ---- ---- 260.40 +4.00 256.40 2205 ---- ---- ---- ---- 263.40 +4.10 259.30 2210 ---- ---- ---- ---- 266.40 +4.10 262.30 2215 ---- ---- ---- ---- 269.40 +4.20 265.20 2220 ---- ---- ---- ---- 272.40 +4.10 268.30 2225 ---- ---- ---- ---- 275.50 +4.20 271.30 2230 ---- ---- ---- ---- 278.50 +4.20 274.30 2235 ---- ---- ---- ---- 281.70 +4.30 277.40 2240 ---- ---- ---- ---- 284.80 +4.30 280.50 2245 ---- ---- ---- ---- 288.00 +4.30 283.70 2250 ---- ---- ---- ---- 291.10 +4.30 286.80 2255 ---- ---- ---- ---- 294.30 +4.30 290.00 2260 ---- ---- ---- ---- 297.60 +4.40 293.20 2265 ---- ---- ---- ---- 300.80 +4.30 296.50 2270 ---- ---- ---- ---- 304.10 +4.40 299.70 2275 ---- ---- ---- ---- 307.40 +4.40 303.00 2280 ---- ---- ---- ---- 310.70 +4.40 306.30 2285 ---- ---- ---- ---- 314.10 +4.50 309.60 2290 ---- ---- ---- ---- 317.40 +4.50 312.90 2295 ---- ---- ---- ---- 320.80 +4.50 316.30 2300 ---- ---- ---- ---- 324.20 +4.50 319.70 2305 ---- ---- ---- ---- 327.60 +4.50 323.10 2310 ---- ---- ---- ---- 331.10 +4.60 326.50 2315 ---- ---- ---- ---- 334.50 +4.60 329.90 2320 ---- ---- ---- ---- 338.00 +4.60 333.40 2325 ---- ---- ---- ---- 341.50 +4.70 336.80 2330 ---- ---- ---- ---- 345.00 +4.70 340.30 2335 ---- ---- ---- ---- 348.50 +4.70 343.80 2340 ---- ---- ---- ---- 352.00 +4.70 347.30 2345 ---- ---- ---- ---- 355.60 +4.80 350.80 2350 ---- ---- ---- ---- 359.20 +4.80 354.40 2355 ---- ---- ---- ---- 362.70 +4.80 357.90 2360 ---- ---- ---- ---- 366.30 +4.80 361.50 2365 ---- ---- ---- ---- 369.90 +4.80 365.10 2370 ---- ---- ---- ---- 373.60 +4.90 368.70 2375 ---- ---- ---- ---- 377.20 +4.90 372.30 2380 ---- ---- ---- ---- 380.80 +4.90 375.90 2385 ---- ---- ---- ---- 384.50 +4.90 379.60 2390 ---- ---- ---- ---- 388.10 +4.90 383.20 2395 ---- ---- ---- ---- 391.80 +4.90 386.90 2400 ---- ---- ---- ---- 395.50 +5.00 390.50 2405 ---- ---- ---- ---- 399.20 +5.00 394.20 2410 ---- ---- ---- ---- 402.90 +5.00 397.90 2415 ---- ---- ---- ---- 406.60 +5.00 401.60 2420 ---- ---- ---- ---- 410.40 +5.10 405.30 2425 ---- ---- ---- ---- 414.10 +5.10 409.00 2430 ---- ---- ---- ---- 417.80 +5.10 412.70 2435 ---- ---- ---- ---- 421.60 +5.10 416.50 2440 ---- ---- ---- ---- 425.40 +5.20 420.20 2445 ---- ---- ---- ---- 429.10 +5.10 424.00 2450 ---- ---- ---- ---- 432.90 +5.20 427.70 2455 ---- ---- ---- ---- 436.70 +5.20 431.50 2460 ---- ---- ---- ---- 440.50 +5.20 435.30 2465 ---- ---- ---- ---- 444.30 +5.20 439.10 2470 ---- ---- ---- ---- 448.20 +5.30 442.90 2475 ---- ---- ---- ---- 452.00 +5.30 446.70 2480 ---- ---- ---- ---- 455.80 +5.30 450.50 2485 ---- ---- ---- ---- 459.70 +5.30 454.40 2490 ---- ---- ---- ---- 463.50 +5.30 458.20 2495 ---- ---- ---- ---- 467.40 +5.30 462.10 2500 ---- ---- ---- ---- 471.30 +5.40 465.90 2505 ---- ---- ---- ---- 475.20 +5.40 469.80 2510 ---- ---- ---- ---- 479.10 +5.40 473.70 2515 ---- ---- ---- ---- 483.00 +5.50 477.50 2520 ---- ---- ---- ---- 486.90 +5.50 481.40 2525 ---- ---- ---- ---- 490.80 +5.50 485.30 2530 ---- ---- ---- ---- 494.70 +5.50 489.20 2540 ---- ---- ---- ---- 502.60 +5.50 497.10 2550 ---- ---- ---- ---- 510.50 +5.50 505.00 2560 ---- ---- ---- ---- 518.50 +5.60 512.90 2570 ---- ---- ---- ---- 526.50 +5.70 520.80 2575 ---- ---- ---- ---- 530.50 +5.70 524.80 2580 ---- ---- ---- ---- 534.50 +5.70 528.80 2590 ---- ---- ---- ---- 542.50 +5.70 536.80 2600 ---- ---- ---- ---- 550.60 +5.80 544.80 2610 ---- ---- ---- ---- 558.70 +5.80 552.90 2625 ---- ---- ---- ---- 570.90 +5.80 565.10 2650 ---- ---- ---- ---- 591.30 +5.90 585.40 2675 ---- ---- ---- ---- 612.00 +6.00 606.00 2700 ---- ---- ---- ---- 632.80 +6.10 626.70 2725 ---- ---- ---- ---- 653.70 +6.10 647.60 2750 ---- ---- ---- ---- 674.80 +6.10 668.70 2775 ---- ---- ---- ---- 696.10 +6.30 689.80 2800 ---- ---- ---- ---- 717.50 +6.40 711.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.80 +1.00 55.80 1400 ---- ---- ---- ---- 60.10 +1.00 59.10 1425 ---- ---- ---- ---- 63.60 +1.10 62.50 1450 ---- ---- ---- ---- 67.10 +1.10 66.00 1475 ---- ---- ---- ---- 70.90 +1.20 69.70 1500 ---- ---- ---- ---- 74.70 +1.20 73.50 1525 ---- ---- ---- ---- 78.60 +1.20 77.40 1550 ---- ---- ---- ---- 82.70 +1.30 81.40 1570 ---- ---- ---- ---- 86.10 +1.40 84.70 1575 ---- ---- ---- ---- 87.00 +1.40 85.60 1580 ---- ---- ---- ---- 87.80 +1.40 86.40 1590 ---- ---- ---- ---- 89.60 +1.50 88.10 1600 ---- ---- ---- ---- 91.30 +1.40 89.90 1610 ---- ---- ---- ---- 93.10 +1.50 91.60 1620 ---- ---- ---- ---- 94.90 +1.50 93.40 1625 ---- ---- ---- ---- 95.80 +1.50 94.30 1630 ---- ---- ---- ---- 96.80 +1.60 95.20 1640 ---- ---- ---- ---- 98.60 +1.60 97.00 1650 ---- ---- ---- ---- 100.50 +1.70 98.80 1660 ---- ---- ---- ---- 102.40 +1.70 100.70 1670 ---- ---- ---- ---- 104.30 +1.70 102.60 1675 ---- ---- ---- ---- 105.20 +1.70 103.50 1680 ---- ---- ---- ---- 106.20 +1.80 104.40 1685 ---- ---- ---- ---- 107.10 +1.70 105.40 1690 ---- ---- ---- ---- 108.10 +1.80 106.30 1695 ---- ---- ---- ---- 109.10 +1.80 107.30 1700 ---- ---- ---- ---- 110.00 +1.80 108.20 1705 ---- ---- ---- ---- 111.00 +1.80 109.20 1710 ---- ---- ---- ---- 112.00 +1.80 110.20 1715 ---- ---- ---- ---- 113.00 +1.90 111.10 1720 ---- ---- ---- ---- 113.90 +1.80 112.10 1725 ---- ---- ---- ---- 114.90 +1.80 113.10 1730 ---- ---- ---- ---- 115.90 +1.90 114.00 1735 ---- ---- ---- ---- 116.90 +1.90 115.00 1740 ---- ---- ---- ---- 117.90 +1.90 116.00 1745 ---- ---- ---- ---- 118.90 +1.90 117.00 1750 ---- ---- ---- ---- 119.90 +2.00 117.90 1755 ---- ---- ---- ---- 120.90 +2.00 118.90 1760 ---- ---- ---- ---- 121.90 +2.00 119.90 1765 ---- ---- ---- ---- 122.90 +2.00 120.90 1770 ---- ---- ---- ---- 123.90 +2.00 121.90 1775 ---- ---- ---- ---- 124.90 +2.10 122.80 1780 ---- ---- ---- ---- 125.90 +2.10 123.80 1785 ---- ---- ---- ---- 126.90 +2.10 124.80 1790 ---- ---- ---- ---- 127.90 +2.10 125.80 1795 ---- ---- ---- ---- 128.90 +2.10 126.80 1800 ---- ---- ---- ---- 129.90 +2.10 127.80 1805 ---- ---- ---- ---- 130.90 +2.20 128.70 1810 ---- ---- ---- ---- 131.90 +2.20 129.70 1815 ---- ---- ---- ---- 132.90 +2.20 130.70 1820 ---- ---- ---- ---- 133.90 +2.20 131.70 1825 ---- ---- ---- ---- 134.90 +2.20 132.70 1830 ---- ---- ---- ---- 135.90 +2.20 133.70 1835 ---- ---- ---- ---- 136.90 +2.30 134.60 1840 ---- ---- ---- ---- 137.90 +2.30 135.60 1845 ---- ---- ---- ---- 138.90 +2.30 136.60 1850 ---- ---- ---- ---- 139.90 +2.30 137.60 1855 ---- ---- ---- ---- 141.00 +2.40 138.60 1860 ---- ---- ---- ---- 142.00 +2.40 139.60 1865 ---- ---- ---- ---- 143.00 +2.30 140.70 1870 ---- ---- ---- ---- 144.10 +2.40 141.70 1875 ---- ---- ---- ---- 145.10 +2.40 142.70 1880 ---- ---- ---- ---- 146.20 +2.40 143.80 1885 ---- ---- ---- ---- 147.20 +2.40 144.80 1890 ---- ---- ---- ---- 148.30 +2.40 145.90 1895 ---- ---- ---- ---- 149.40 +2.50 146.90 1900 ---- ---- ---- ---- 150.50 +2.50 148.00 1905 ---- ---- ---- ---- 151.60 +2.50 149.10 1910 ---- ---- ---- ---- 152.80 +2.60 150.20 1915 ---- ---- ---- ---- 153.90 +2.50 151.40 1920 ---- ---- ---- ---- 155.10 +2.60 152.50 1925 ---- ---- ---- ---- 156.30 +2.60 153.70 1930 ---- ---- ---- ---- 157.50 +2.70 154.80 1935 ---- ---- ---- ---- 158.70 +2.70 156.00 1940 ---- ---- ---- ---- 159.90 +2.60 157.30 1945 ---- ---- ---- ---- 161.20 +2.70 158.50 1950 ---- ---- ---- ---- 162.40 +2.70 159.70 1955 ---- ---- ---- ---- 163.70 +2.70 161.00 1960 ---- ---- ---- ---- 165.10 +2.80 162.30 1965 ---- ---- ---- ---- 166.40 +2.80 163.60 1970 ---- ---- ---- ---- 167.80 +2.80 165.00 1975 ---- ---- ---- ---- 169.20 +2.80 166.40 1980 ---- ---- ---- ---- 170.60 +2.80 167.80 1985 ---- ---- ---- ---- 172.00 +2.80 169.20 1990 ---- ---- ---- ---- 173.50 +2.90 170.60 1995 ---- ---- ---- ---- 175.00 +2.90 172.10 2000 ---- ---- ---- ---- 176.60 +3.00 173.60 2005 ---- ---- ---- ---- 178.10 +2.90 175.20 2010 ---- ---- ---- ---- 179.70 +2.90 176.80 2015 ---- ---- ---- ---- 181.40 +3.00 178.40 2020 ---- ---- ---- ---- 183.00 +3.00 180.00 2025 ---- ---- ---- ---- 184.70 +3.00 181.70 2030 ---- ---- ---- ---- 186.50 +3.10 183.40 2035 ---- ---- ---- ---- 188.30 +3.10 185.20 2040 ---- ---- ---- ---- 190.10 +3.20 186.90 2045 ---- ---- ---- ---- 191.90 +3.10 188.80 2050 ---- ---- ---- ---- 193.80 +3.20 190.60 2055 ---- ---- ---- ---- 195.70 +3.20 192.50 2060 ---- ---- ---- ---- 197.60 +3.20 194.40 2065 ---- ---- ---- ---- 199.60 +3.30 196.30 2070 ---- ---- ---- ---- 201.60 +3.30 198.30 2075 ---- ---- ---- ---- 203.60 +3.30 200.30 2080 ---- ---- ---- ---- 205.70 +3.30 202.40 2085 ---- ---- ---- ---- 207.80 +3.30 204.50 2090 ---- ---- ---- ---- 209.90 +3.30 206.60 2095 ---- ---- ---- ---- 212.10 +3.40 208.70 2100 ---- ---- ---- ---- 214.30 +3.40 210.90 2105 ---- ---- ---- ---- 216.60 +3.50 213.10 2110 ---- ---- ---- ---- 218.80 +3.40 215.40 2115 ---- ---- ---- ---- 221.10 +3.40 217.70 2120 ---- ---- ---- ---- 223.50 +3.50 220.00 2125 ---- ---- ---- ---- 225.90 +3.60 222.30 2130 ---- ---- ---- ---- 228.30 +3.60 224.70 2135 ---- ---- ---- ---- 230.70 +3.60 227.10 2140 ---- ---- ---- ---- 233.20 +3.60 229.60 2145 ---- ---- ---- ---- 235.70 +3.70 232.00 2150 ---- ---- ---- ---- 238.20 +3.60 234.60 2155 ---- ---- ---- ---- 240.80 +3.70 237.10 2160 ---- ---- ---- ---- 243.40 +3.70 239.70 2165 ---- ---- ---- ---- 246.00 +3.70 242.30 2170 ---- ---- ---- ---- 248.70 +3.80 244.90 2175 ---- ---- ---- ---- 251.40 +3.80 247.60 2180 ---- ---- ---- ---- 254.10 +3.80 250.30 2185 ---- ---- ---- ---- 256.90 +3.90 253.00 2190 ---- ---- ---- ---- 259.70 +3.90 255.80 2195 ---- ---- ---- ---- 262.50 +3.90 258.60 2200 ---- ---- ---- ---- 265.40 +4.00 261.40 2205 ---- ---- ---- ---- 268.20 +3.90 264.30 2210 ---- ---- ---- ---- 271.20 +4.00 267.20 2215 ---- ---- ---- ---- 274.10 +4.00 270.10 2220 ---- ---- ---- ---- 277.10 +4.00 273.10 2225 ---- ---- ---- ---- 280.10 +4.00 276.10 2230 ---- ---- ---- ---- 283.10 +4.00 279.10 2235 ---- ---- ---- ---- 286.20 +4.10 282.10 2240 ---- ---- ---- ---- 289.30 +4.10 285.20 2245 ---- ---- ---- ---- 292.40 +4.10 288.30 2250 ---- ---- ---- ---- 295.50 +4.10 291.40 2255 ---- ---- ---- ---- 298.70 +4.20 294.50 2260 ---- ---- ---- ---- 301.90 +4.20 297.70 2265 ---- ---- ---- ---- 305.10 +4.20 300.90 2270 ---- ---- ---- ---- 308.40 +4.30 304.10 2275 ---- ---- ---- ---- 311.60 +4.30 307.30 2280 ---- ---- ---- ---- 314.90 +4.30 310.60 2285 ---- ---- ---- ---- 318.20 +4.30 313.90 2290 ---- ---- ---- ---- 321.60 +4.40 317.20 2295 ---- ---- ---- ---- 324.90 +4.30 320.60 2300 ---- ---- ---- ---- 328.30 +4.40 323.90 2305 ---- ---- ---- ---- 331.70 +4.40 327.30 2310 ---- ---- ---- ---- 335.10 +4.40 330.70 2315 ---- ---- ---- ---- 338.60 +4.50 334.10 2320 ---- ---- ---- ---- 342.00 +4.40 337.60 2325 ---- ---- ---- ---- 345.50 +4.50 341.00 2330 ---- ---- ---- ---- 349.00 +4.50 344.50 2335 ---- ---- ---- ---- 352.50 +4.50 348.00 2340 ---- ---- ---- ---- 356.10 +4.60 351.50 2345 ---- ---- ---- ---- 359.60 +4.60 355.00 2350 ---- ---- ---- ---- 363.20 +4.60 358.60 2355 ---- ---- ---- ---- 366.80 +4.70 362.10 2360 ---- ---- ---- ---- 370.40 +4.70 365.70 2365 ---- ---- ---- ---- 374.00 +4.70 369.30 2370 ---- ---- ---- ---- 377.60 +4.70 372.90 2375 ---- ---- ---- ---- 381.30 +4.70 376.60 2380 ---- ---- ---- ---- 384.90 +4.70 380.20 2385 ---- ---- ---- ---- 388.60 +4.80 383.80 2390 ---- ---- ---- ---- 392.30 +4.80 387.50 2395 ---- ---- ---- ---- 396.00 +4.80 391.20 2400 ---- ---- ---- ---- 399.70 +4.80 394.90 2405 ---- ---- ---- ---- 403.40 +4.80 398.60 2410 ---- ---- ---- ---- 407.10 +4.80 402.30 2415 ---- ---- ---- ---- 410.90 +4.90 406.00 2420 ---- ---- ---- ---- 414.60 +4.90 409.70 2425 ---- ---- ---- ---- 418.40 +4.90 413.50 2430 ---- ---- ---- ---- 422.10 +4.90 417.20 2435 ---- ---- ---- ---- 425.90 +4.90 421.00 2440 ---- ---- ---- ---- 429.70 +5.00 424.70 2445 ---- ---- ---- ---- 433.50 +5.00 428.50 2450 ---- ---- ---- ---- 437.30 +5.00 432.30 2455 ---- ---- ---- ---- 441.10 +5.00 436.10 2460 ---- ---- ---- ---- 444.90 +5.00 439.90 2465 ---- ---- ---- ---- 448.80 +5.10 443.70 2470 ---- ---- ---- ---- 452.60 +5.10 447.50 2475 ---- ---- ---- ---- 456.50 +5.10 451.40 2480 ---- ---- ---- ---- 460.30 +5.10 455.20 2485 ---- ---- ---- ---- 464.20 +5.20 459.00 2490 ---- ---- ---- ---- 468.10 +5.20 462.90 2495 ---- ---- ---- ---- 471.90 +5.10 466.80 2500 ---- ---- ---- ---- 475.80 +5.10 470.70 2505 ---- ---- ---- ---- 479.70 +5.20 474.50 2510 ---- ---- ---- ---- 483.70 +5.30 478.40 2515 ---- ---- ---- ---- 487.60 +5.30 482.30 2520 ---- ---- ---- ---- 491.50 +5.20 486.30 2525 ---- ---- ---- ---- 495.40 +5.20 490.20 2530 ---- ---- ---- ---- 499.40 +5.30 494.10 2535 ---- ---- ---- ---- 503.30 +5.30 498.00 2540 ---- ---- ---- ---- 507.30 +5.30 502.00 2550 ---- ---- ---- ---- 515.30 +5.40 509.90 2560 ---- ---- ---- ---- 523.20 +5.30 517.90 2570 ---- ---- ---- ---- 531.30 +5.50 525.80 2575 ---- ---- ---- ---- 535.30 +5.50 529.80 2580 ---- ---- ---- ---- 539.30 +5.50 533.80 2590 ---- ---- ---- ---- 547.40 +5.50 541.90 2600 ---- ---- ---- ---- 555.50 +5.50 550.00 2610 ---- ---- ---- ---- 563.60 +5.50 558.10 2620 ---- ---- ---- ---- 571.80 +5.60 566.20 2625 ---- ---- ---- ---- 575.90 +5.60 570.30 2630 ---- ---- ---- ---- 580.00 +5.70 574.30 2650 ---- ---- ---- ---- 596.40 +5.70 590.70 2675 ---- ---- ---- ---- 617.10 +5.70 611.40 2700 ---- ---- ---- ---- 638.00 +5.80 632.20 2725 ---- ---- ---- ---- 659.10 +5.90 653.20 2750 ---- ---- ---- ---- 680.20 +5.90 674.30 2775 ---- ---- ---- ---- 701.60 +6.00 695.60 2800 ---- ---- ---- ---- 723.00 +6.00 717.00 2825 ---- ---- ---- ---- 744.60 +6.10 738.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.80 +1.10 67.70 1425 ---- ---- ---- ---- 72.40 +1.10 71.30 1450 ---- ---- ---- ---- 76.20 +1.10 75.10 1475 ---- ---- ---- ---- 80.10 +1.20 78.90 1500 ---- ---- ---- ---- 84.20 +1.30 82.90 1525 ---- ---- ---- ---- 88.30 +1.30 87.00 1550 ---- ---- ---- ---- 92.60 +1.40 91.20 1575 ---- ---- ---- ---- 97.00 +1.50 95.50 1580 ---- ---- ---- ---- 97.90 +1.50 96.40 1590 ---- ---- ---- ---- 99.70 +1.50 98.20 1600 ---- ---- ---- ---- 101.50 +1.50 100.00 1610 ---- ---- ---- ---- 103.40 +1.60 101.80 1620 ---- ---- ---- ---- 105.30 +1.60 103.70 1625 ---- ---- ---- ---- 106.20 +1.60 104.60 1630 ---- ---- ---- ---- 107.20 +1.70 105.50 1640 ---- ---- ---- ---- 109.10 +1.70 107.40 1650 ---- ---- ---- ---- 111.00 +1.70 109.30 1660 ---- ---- ---- ---- 112.90 +1.70 111.20 1670 ---- ---- ---- ---- 114.90 +1.70 113.20 1675 ---- ---- ---- ---- 115.90 +1.80 114.10 1680 ---- ---- ---- ---- 116.90 +1.80 115.10 1685 ---- ---- ---- ---- 117.90 +1.80 116.10 1690 ---- ---- ---- ---- 118.90 +1.80 117.10 1695 ---- ---- ---- ---- 119.90 +1.90 118.00 1700 ---- ---- ---- ---- 120.90 +1.90 119.00 1705 ---- ---- ---- ---- 121.90 +1.90 120.00 1710 ---- ---- ---- ---- 122.90 +1.90 121.00 1715 ---- ---- ---- ---- 123.90 +1.90 122.00 1720 ---- ---- ---- ---- 124.90 +1.90 123.00 1725 ---- ---- ---- ---- 125.90 +1.90 124.00 1730 ---- ---- ---- ---- 126.90 +1.90 125.00 1735 ---- ---- ---- ---- 127.90 +1.90 126.00 1740 ---- ---- ---- ---- 128.90 +1.90 127.00 1745 ---- ---- ---- ---- 130.00 +2.00 128.00 1750 ---- ---- ---- ---- 131.00 +2.00 129.00 1755 ---- ---- ---- ---- 132.00 +2.00 130.00 1760 ---- ---- ---- ---- 133.00 +2.00 131.00 1765 ---- ---- ---- ---- 134.00 +2.00 132.00 1770 ---- ---- ---- ---- 135.10 +2.10 133.00 1775 ---- ---- ---- ---- 136.10 +2.10 134.00 1780 ---- ---- ---- ---- 137.10 +2.10 135.00 1785 ---- ---- ---- ---- 138.10 +2.10 136.00 1790 ---- ---- ---- ---- 139.10 +2.10 137.00 1795 ---- ---- ---- ---- 140.20 +2.20 138.00 1800 ---- ---- ---- ---- 141.20 +2.20 139.00 1805 ---- ---- ---- ---- 142.20 +2.10 140.10 1810 ---- ---- ---- ---- 143.20 +2.10 141.10 1815 ---- ---- ---- ---- 144.20 +2.10 142.10 1820 ---- ---- ---- ---- 145.30 +2.20 143.10 1825 ---- ---- ---- ---- 146.30 +2.20 144.10 1830 ---- ---- ---- ---- 147.30 +2.20 145.10 1835 ---- ---- ---- ---- 148.30 +2.30 146.00 1840 ---- ---- ---- ---- 149.30 +2.30 147.00 1845 ---- ---- ---- ---- 150.30 +2.20 148.10 1850 ---- ---- ---- ---- 151.40 +2.30 149.10 1855 ---- ---- ---- ---- 152.40 +2.30 150.10 1860 ---- ---- ---- ---- 153.40 +2.30 151.10 1865 ---- ---- ---- ---- 154.50 +2.40 152.10 1870 ---- ---- ---- ---- 155.50 +2.40 153.10 1875 ---- ---- ---- ---- 156.50 +2.40 154.10 1880 ---- ---- ---- ---- 157.60 +2.40 155.20 1885 ---- ---- ---- ---- 158.70 +2.50 156.20 1890 ---- ---- ---- ---- 159.70 +2.40 157.30 1895 ---- ---- ---- ---- 160.80 +2.50 158.30 1900 ---- ---- ---- ---- 161.90 +2.50 159.40 1905 ---- ---- ---- ---- 163.00 +2.50 160.50 1910 ---- ---- ---- ---- 164.10 +2.50 161.60 1915 ---- ---- ---- ---- 165.20 +2.50 162.70 1920 ---- ---- ---- ---- 166.40 +2.60 163.80 1925 ---- ---- ---- ---- 167.50 +2.60 164.90 1930 ---- ---- ---- ---- 168.70 +2.60 166.10 1935 ---- ---- ---- ---- 169.90 +2.60 167.30 1940 ---- ---- ---- ---- 171.10 +2.70 168.40 1945 ---- ---- ---- ---- 172.30 +2.70 169.60 1950 ---- ---- ---- ---- 173.60 +2.70 170.90 1955 ---- ---- ---- ---- 174.80 +2.70 172.10 1960 ---- ---- ---- ---- 176.10 +2.70 173.40 1965 ---- ---- ---- ---- 177.40 +2.70 174.70 1970 ---- ---- ---- ---- 178.80 +2.80 176.00 1975 ---- ---- ---- ---- 180.10 +2.80 177.30 1980 ---- ---- ---- ---- 181.50 +2.80 178.70 1985 ---- ---- ---- ---- 182.90 +2.80 180.10 1990 ---- ---- ---- ---- 184.30 +2.80 181.50 1995 ---- ---- ---- ---- 185.80 +2.90 182.90 2000 ---- ---- ---- ---- 187.30 +2.90 184.40 2005 ---- ---- ---- ---- 188.80 +2.90 185.90 2010 ---- ---- ---- ---- 190.40 +3.00 187.40 2015 ---- ---- ---- ---- 191.90 +2.90 189.00 2020 ---- ---- ---- ---- 193.60 +3.00 190.60 2025 ---- ---- ---- ---- 195.20 +3.00 192.20 2030 ---- ---- ---- ---- 196.90 +3.00 193.90 2035 ---- ---- ---- ---- 198.60 +3.00 195.60 2040 ---- ---- ---- ---- 200.40 +3.10 197.30 2045 ---- ---- ---- ---- 202.20 +3.10 199.10 2050 ---- ---- ---- ---- 204.00 +3.10 200.90 2055 ---- ---- ---- ---- 205.90 +3.20 202.70 2060 ---- ---- ---- ---- 207.80 +3.20 204.60 2065 ---- ---- ---- ---- 209.70 +3.20 206.50 2070 ---- ---- ---- ---- 211.70 +3.30 208.40 2075 ---- ---- ---- ---- 213.60 +3.20 210.40 2080 ---- ---- ---- ---- 215.70 +3.30 212.40 2085 ---- ---- ---- ---- 217.70 +3.20 214.50 2090 ---- ---- ---- ---- 219.80 +3.30 216.50 2095 ---- ---- ---- ---- 222.00 +3.40 218.60 2100 ---- ---- ---- ---- 224.20 +3.40 220.80 2105 ---- ---- ---- ---- 226.40 +3.40 223.00 2110 ---- ---- ---- ---- 228.60 +3.40 225.20 2115 ---- ---- ---- ---- 230.90 +3.50 227.40 2120 ---- ---- ---- ---- 233.20 +3.50 229.70 2125 ---- ---- ---- ---- 235.50 +3.50 232.00 2130 ---- ---- ---- ---- 237.90 +3.50 234.40 2135 ---- ---- ---- ---- 240.30 +3.50 236.80 2140 ---- ---- ---- ---- 242.70 +3.50 239.20 2145 ---- ---- ---- ---- 245.20 +3.60 241.60 2150 ---- ---- ---- ---- 247.70 +3.60 244.10 2155 ---- ---- ---- ---- 250.30 +3.70 246.60 2160 ---- ---- ---- ---- 252.80 +3.60 249.20 2165 ---- ---- ---- ---- 255.50 +3.70 251.80 2170 ---- ---- ---- ---- 258.10 +3.70 254.40 2175 ---- ---- ---- ---- 260.80 +3.70 257.10 2180 ---- ---- ---- ---- 263.50 +3.70 259.80 2185 ---- ---- ---- ---- 266.20 +3.70 262.50 2190 ---- ---- ---- ---- 269.00 +3.80 265.20 2195 ---- ---- ---- ---- 271.80 +3.80 268.00 2200 ---- ---- ---- ---- 274.70 +3.90 270.80 2205 ---- ---- ---- ---- 277.50 +3.80 273.70 2210 ---- ---- ---- ---- 280.40 +3.80 276.60 2215 ---- ---- ---- ---- 283.40 +3.90 279.50 2220 ---- ---- ---- ---- 286.40 +4.00 282.40 2225 ---- ---- ---- ---- 289.40 +4.00 285.40 2230 ---- ---- ---- ---- 292.40 +4.00 288.40 2235 ---- ---- ---- ---- 295.40 +4.00 291.40 2240 ---- ---- ---- ---- 298.50 +4.00 294.50 2245 ---- ---- ---- ---- 301.60 +4.00 297.60 2250 ---- ---- ---- ---- 304.80 +4.10 300.70 2255 ---- ---- ---- ---- 307.90 +4.10 303.80 2260 ---- ---- ---- ---- 311.10 +4.10 307.00 2265 ---- ---- ---- ---- 314.30 +4.10 310.20 2270 ---- ---- ---- ---- 317.60 +4.20 313.40 2275 ---- ---- ---- ---- 320.80 +4.10 316.70 2280 ---- ---- ---- ---- 324.10 +4.20 319.90 2285 ---- ---- ---- ---- 327.40 +4.20 323.20 2290 ---- ---- ---- ---- 330.80 +4.30 326.50 2295 ---- ---- ---- ---- 334.10 +4.20 329.90 2300 ---- ---- ---- ---- 337.50 +4.30 333.20 2305 ---- ---- ---- ---- 340.90 +4.30 336.60 2310 ---- ---- ---- ---- 344.30 +4.30 340.00 2315 ---- ---- ---- ---- 347.70 +4.30 343.40 2320 ---- ---- ---- ---- 351.20 +4.40 346.80 2325 ---- ---- ---- ---- 354.70 +4.40 350.30 2330 ---- ---- ---- ---- 358.20 +4.50 353.70 2335 ---- ---- ---- ---- 361.70 +4.50 357.20 2340 ---- ---- ---- ---- 365.20 +4.50 360.70 2345 ---- ---- ---- ---- 368.70 +4.50 364.20 2350 ---- ---- ---- ---- 372.30 +4.50 367.80 2355 ---- ---- ---- ---- 375.80 +4.50 371.30 2360 ---- ---- ---- ---- 379.40 +4.50 374.90 2365 ---- ---- ---- ---- 383.00 +4.60 378.40 2370 ---- ---- ---- ---- 386.60 +4.60 382.00 2375 ---- ---- ---- ---- 390.20 +4.60 385.60 2380 ---- ---- ---- ---- 393.80 +4.60 389.20 2385 ---- ---- ---- ---- 397.50 +4.70 392.80 2390 ---- ---- ---- ---- 401.10 +4.70 396.40 2395 ---- ---- ---- ---- 404.70 +4.60 400.10 2400 ---- ---- ---- ---- 408.40 +4.70 403.70 2405 ---- ---- ---- ---- 412.10 +4.70 407.40 2410 ---- ---- ---- ---- 415.70 +4.70 411.00 2415 ---- ---- ---- ---- 419.40 +4.70 414.70 2420 ---- ---- ---- ---- 423.10 +4.80 418.30 2425 ---- ---- ---- ---- 426.80 +4.80 422.00 2430 ---- ---- ---- ---- 430.50 +4.80 425.70 2435 ---- ---- ---- ---- 434.20 +4.90 429.30 2440 ---- ---- ---- ---- 437.90 +4.90 433.00 2445 ---- ---- ---- ---- 441.60 +4.90 436.70 2450 ---- ---- ---- ---- 445.30 +4.90 440.40 2455 ---- ---- ---- ---- 449.00 +4.90 444.10 2460 ---- ---- ---- ---- 452.70 +4.90 447.80 2465 ---- ---- ---- ---- 456.50 +5.00 451.50 2470 ---- ---- ---- ---- 460.20 +4.90 455.30 2475 ---- ---- ---- ---- 464.00 +5.00 459.00 2480 ---- ---- ---- ---- 467.70 +5.00 462.70 2485 ---- ---- ---- ---- 471.50 +5.10 466.40 2490 ---- ---- ---- ---- 475.20 +5.00 470.20 2495 ---- ---- ---- ---- 479.00 +5.10 473.90 2500 ---- ---- ---- ---- 482.80 +5.10 477.70 2505 ---- ---- ---- ---- 486.50 +5.00 481.50 2510 ---- ---- ---- ---- 490.30 +5.10 485.20 2515 ---- ---- ---- ---- 494.10 +5.10 489.00 2520 ---- ---- ---- ---- 497.90 +5.10 492.80 2525 ---- ---- ---- ---- 501.70 +5.10 496.60 2530 ---- ---- ---- ---- 505.50 +5.10 500.40 2535 ---- ---- ---- ---- 509.30 +5.10 504.20 2540 ---- ---- ---- ---- 513.20 +5.20 508.00 2545 ---- ---- ---- ---- 517.00 +5.20 511.80 2550 ---- ---- ---- ---- 520.80 +5.20 515.60 2560 ---- ---- ---- ---- 528.50 +5.20 523.30 2570 ---- ---- ---- ---- 536.30 +5.30 531.00 2575 ---- ---- ---- ---- 540.10 +5.30 534.80 2580 ---- ---- ---- ---- 544.00 +5.30 538.70 2590 ---- ---- ---- ---- 551.80 +5.30 546.50 2600 ---- ---- ---- ---- 559.60 +5.40 554.20 2610 ---- ---- ---- ---- 567.50 +5.40 562.10 2620 ---- ---- ---- ---- 575.40 +5.50 569.90 2625 ---- ---- ---- ---- 579.30 +5.50 573.80 2630 ---- ---- ---- ---- 583.30 +5.50 577.80 2640 ---- ---- ---- ---- 591.20 +5.50 585.70 2650 ---- ---- ---- ---- 599.20 +5.60 593.60 2675 ---- ---- ---- ---- 619.20 +5.60 613.60 2700 ---- ---- ---- ---- 639.40 +5.70 633.70 2725 ---- ---- ---- ---- 659.70 +5.80 653.90 2750 ---- ---- ---- ---- 680.20 +5.80 674.40 2775 ---- ---- ---- ---- 700.80 +5.90 694.90 2800 ---- ---- ---- ---- 721.60 +6.00 715.60 2825 ---- ---- ---- ---- 742.50 +6.00 736.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.00 +1.60 102.40 1650 ---- ---- ---- ---- 108.00 +1.70 106.30 1675 ---- ---- ---- ---- 112.00 +1.70 110.30 1700 ---- ---- ---- ---- 116.10 +1.70 114.40 1725 ---- ---- ---- ---- 120.40 +1.80 118.60 1750 ---- ---- ---- ---- 124.90 +1.90 123.00 1775 ---- ---- ---- ---- 129.70 +2.00 127.70 1800 ---- ---- ---- ---- 134.80 +2.00 132.80 1820 ---- ---- ---- ---- 139.20 +2.10 137.10 1825 ---- ---- ---- ---- 140.40 +2.20 138.20 1830 ---- ---- ---- ---- 141.50 +2.10 139.40 1840 ---- ---- ---- ---- 143.90 +2.20 141.70 1850 ---- ---- ---- ---- 146.40 +2.30 144.10 1860 ---- ---- ---- ---- 149.00 +2.30 146.70 1870 ---- ---- ---- ---- 151.60 +2.30 149.30 1875 ---- ---- ---- ---- 153.00 +2.30 150.70 1880 ---- ---- ---- ---- 154.40 +2.40 152.00 1890 ---- ---- ---- ---- 157.30 +2.40 154.90 1900 ---- ---- ---- ---- 160.20 +2.40 157.80 1910 ---- ---- ---- ---- 163.20 +2.40 160.80 1915 ---- ---- ---- ---- 164.80 +2.50 162.30 1920 ---- ---- ---- ---- 166.40 +2.60 163.80 1925 ---- ---- ---- ---- 168.00 +2.60 165.40 1930 ---- ---- ---- ---- 169.60 +2.60 167.00 1935 ---- ---- ---- ---- 171.20 +2.60 168.60 1940 ---- ---- ---- ---- 172.90 +2.60 170.30 1945 ---- ---- ---- ---- 174.50 +2.60 171.90 1950 ---- ---- ---- ---- 176.20 +2.60 173.60 1955 ---- ---- ---- ---- 177.90 +2.60 175.30 1960 ---- ---- ---- ---- 179.60 +2.60 177.00 1965 ---- ---- ---- ---- 181.40 +2.70 178.70 1970 ---- ---- ---- ---- 183.10 +2.70 180.40 1975 ---- ---- ---- ---- 184.90 +2.70 182.20 1980 ---- ---- ---- ---- 186.70 +2.80 183.90 1985 ---- ---- ---- ---- 188.50 +2.80 185.70 1990 ---- ---- ---- ---- 190.30 +2.80 187.50 1995 ---- ---- ---- ---- 192.10 +2.80 189.30 2000 ---- ---- ---- ---- 194.00 +2.90 191.10 2005 ---- ---- ---- ---- 195.80 +2.80 193.00 2010 ---- ---- ---- ---- 197.70 +2.90 194.80 2015 ---- ---- ---- ---- 199.60 +2.90 196.70 2020 ---- ---- ---- ---- 201.50 +3.00 198.50 2025 ---- ---- ---- ---- 203.40 +3.00 200.40 2030 ---- ---- ---- ---- 205.30 +3.00 202.30 2035 ---- ---- ---- ---- 207.20 +3.00 204.20 2040 ---- ---- ---- ---- 209.10 +3.00 206.10 2045 ---- ---- ---- ---- 211.10 +3.10 208.00 2050 ---- ---- ---- ---- 213.00 +3.10 209.90 2055 ---- ---- ---- ---- 215.00 +3.10 211.90 2060 ---- ---- ---- ---- 216.90 +3.10 213.80 2065 ---- ---- ---- ---- 218.90 +3.10 215.80 2070 ---- ---- ---- ---- 220.90 +3.10 217.80 2075 ---- ---- ---- ---- 222.90 +3.20 219.70 2080 ---- ---- ---- ---- 224.90 +3.20 221.70 2085 ---- ---- ---- ---- 227.00 +3.20 223.80 2090 ---- ---- ---- ---- 229.00 +3.20 225.80 2095 ---- ---- ---- ---- 231.10 +3.30 227.80 2100 ---- ---- ---- ---- 233.20 +3.30 229.90 2105 ---- ---- ---- ---- 235.30 +3.30 232.00 2110 ---- ---- ---- ---- 237.40 +3.30 234.10 2115 ---- ---- ---- ---- 239.60 +3.40 236.20 2120 ---- ---- ---- ---- 241.70 +3.40 238.30 2125 ---- ---- ---- ---- 243.90 +3.40 240.50 2130 ---- ---- ---- ---- 246.10 +3.40 242.70 2135 ---- ---- ---- ---- 248.30 +3.40 244.90 2140 ---- ---- ---- ---- 250.60 +3.50 247.10 2145 ---- ---- ---- ---- 252.90 +3.50 249.40 2150 ---- ---- ---- ---- 255.20 +3.50 251.70 2155 ---- ---- ---- ---- 257.50 +3.50 254.00 2160 ---- ---- ---- ---- 259.90 +3.60 256.30 2165 ---- ---- ---- ---- 262.30 +3.60 258.70 2170 ---- ---- ---- ---- 264.70 +3.60 261.10 2175 ---- ---- ---- ---- 267.20 +3.70 263.50 2180 ---- ---- ---- ---- 269.70 +3.70 266.00 2185 ---- ---- ---- ---- 272.20 +3.70 268.50 2190 ---- ---- ---- ---- 274.70 +3.70 271.00 2195 ---- ---- ---- ---- 277.30 +3.70 273.60 2200 ---- ---- ---- ---- 279.90 +3.70 276.20 2205 ---- ---- ---- ---- 282.60 +3.80 278.80 2210 ---- ---- ---- ---- 285.30 +3.80 281.50 2215 ---- ---- ---- ---- 288.00 +3.80 284.20 2220 ---- ---- ---- ---- 290.80 +3.80 287.00 2225 ---- ---- ---- ---- 293.60 +3.90 289.70 2230 ---- ---- ---- ---- 296.40 +3.80 292.60 2235 ---- ---- ---- ---- 299.30 +3.90 295.40 2240 ---- ---- ---- ---- 302.20 +3.90 298.30 2245 ---- ---- ---- ---- 305.20 +3.90 301.30 2250 ---- ---- ---- ---- 308.20 +4.00 304.20 2255 ---- ---- ---- ---- 311.20 +4.00 307.20 2260 ---- ---- ---- ---- 314.30 +4.00 310.30 2265 ---- ---- ---- ---- 317.40 +4.10 313.30 2270 ---- ---- ---- ---- 320.50 +4.10 316.40 2275 ---- ---- ---- ---- 323.70 +4.10 319.60 2280 ---- ---- ---- ---- 326.80 +4.00 322.80 2285 ---- ---- ---- ---- 330.10 +4.10 326.00 2290 ---- ---- ---- ---- 333.30 +4.10 329.20 2295 ---- ---- ---- ---- 336.60 +4.10 332.50 2300 ---- ---- ---- ---- 339.90 +4.20 335.70 2305 ---- ---- ---- ---- 343.30 +4.20 339.10 2310 ---- ---- ---- ---- 346.60 +4.20 342.40 2315 ---- ---- ---- ---- 350.00 +4.20 345.80 2320 ---- ---- ---- ---- 353.40 +4.20 349.20 2325 ---- ---- ---- ---- 356.90 +4.30 352.60 2330 ---- ---- ---- ---- 360.40 +4.30 356.10 2335 ---- ---- ---- ---- 363.90 +4.40 359.50 2340 ---- ---- ---- ---- 367.40 +4.40 363.00 2345 ---- ---- ---- ---- 370.90 +4.30 366.60 2350 ---- ---- ---- ---- 374.50 +4.40 370.10 2355 ---- ---- ---- ---- 378.10 +4.40 373.70 2360 ---- ---- ---- ---- 381.70 +4.40 377.30 2365 ---- ---- ---- ---- 385.30 +4.40 380.90 2370 ---- ---- ---- ---- 389.00 +4.50 384.50 2375 ---- ---- ---- ---- 392.60 +4.40 388.20 2380 ---- ---- ---- ---- 396.30 +4.50 391.80 2385 ---- ---- ---- ---- 400.00 +4.50 395.50 2390 ---- ---- ---- ---- 403.80 +4.60 399.20 2395 ---- ---- ---- ---- 407.50 +4.50 403.00 2400 ---- ---- ---- ---- 411.20 +4.50 406.70 2405 ---- ---- ---- ---- 415.00 +4.60 410.40 2410 ---- ---- ---- ---- 418.80 +4.60 414.20 2415 ---- ---- ---- ---- 422.60 +4.60 418.00 2420 ---- ---- ---- ---- 426.40 +4.60 421.80 2425 ---- ---- ---- ---- 430.20 +4.60 425.60 2430 ---- ---- ---- ---- 434.00 +4.60 429.40 2435 ---- ---- ---- ---- 437.90 +4.70 433.20 2440 ---- ---- ---- ---- 441.70 +4.70 437.00 2445 ---- ---- ---- ---- 445.60 +4.70 440.90 2450 ---- ---- ---- ---- 449.50 +4.80 444.70 2455 ---- ---- ---- ---- 453.30 +4.70 448.60 2460 ---- ---- ---- ---- 457.20 +4.70 452.50 2465 ---- ---- ---- ---- 461.10 +4.80 456.30 2470 ---- ---- ---- ---- 465.00 +4.80 460.20 2475 ---- ---- ---- ---- 468.90 +4.80 464.10 2480 ---- ---- ---- ---- 472.90 +4.90 468.00 2485 ---- ---- ---- ---- 476.80 +4.90 471.90 2490 ---- ---- ---- ---- 480.70 +4.80 475.90 2495 ---- ---- ---- ---- 484.70 +4.90 479.80 2500 ---- ---- ---- ---- 488.60 +4.90 483.70 2505 ---- ---- ---- ---- 492.60 +4.90 487.70 2510 ---- ---- ---- ---- 496.60 +5.00 491.60 2515 ---- ---- ---- ---- 500.60 +5.00 495.60 2520 ---- ---- ---- ---- 504.60 +5.00 499.60 2525 ---- ---- ---- ---- 508.50 +4.90 503.60 2530 ---- ---- ---- ---- 512.60 +5.00 507.60 2535 ---- ---- ---- ---- 516.60 +5.00 511.60 2540 ---- ---- ---- ---- 520.60 +5.00 515.60 2545 ---- ---- ---- ---- 524.60 +5.00 519.60 2550 ---- ---- ---- ---- 528.70 +5.10 523.60 2555 ---- ---- ---- ---- 532.70 +5.10 527.60 2560 ---- ---- ---- ---- 536.80 +5.10 531.70 2565 ---- ---- ---- ---- 540.80 +5.10 535.70 2570 ---- ---- ---- ---- 544.90 +5.10 539.80 2575 ---- ---- ---- ---- 549.00 +5.20 543.80 2580 ---- ---- ---- ---- 553.10 +5.20 547.90 2590 ---- ---- ---- ---- 561.20 +5.10 556.10 2600 ---- ---- ---- ---- 569.50 +5.20 564.30 2610 ---- ---- ---- ---- 577.70 +5.20 572.50 2620 ---- ---- ---- ---- 586.00 +5.30 580.70 2625 ---- ---- ---- ---- 590.10 +5.20 584.90 2630 ---- ---- ---- ---- 594.30 +5.30 589.00 2640 ---- ---- ---- ---- 602.60 +5.30 597.30 2650 ---- ---- ---- ---- 611.00 +5.40 605.60 2660 ---- ---- ---- ---- 619.40 +5.40 614.00 2675 ---- ---- ---- ---- 632.00 +5.40 626.60 2700 ---- ---- ---- ---- 653.20 +5.50 647.70 2725 ---- ---- ---- ---- 674.50 +5.50 669.00 2750 ---- ---- ---- ---- 696.00 +5.60 690.40 2775 ---- ---- ---- ---- 717.60 +5.70 711.90 2800 ---- ---- ---- ---- 739.30 +5.70 733.60 2825 ---- ---- ---- ---- 761.20 +5.80 755.40 2850 ---- ---- ---- ---- 783.20 +5.80 777.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24321 33718 350631 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 215.10B 176.60A 176.60A 202.40 -12.40 214.80 1810 ---- 210.10B 171.70A 171.70A 197.40 -12.40 209.80 1815 ---- 205.10B 166.70A 166.70A 192.50 -12.40 204.90 1820 ---- 200.10B 161.80A 161.80A 187.50 -12.40 199.90 1825 ---- 195.10B 156.90A 156.90A 182.50 -12.40 194.90 1830 ---- 190.20B 151.90A 151.90A 177.60 -12.40 190.00 1835 ---- 185.20B 147.00A 147.00A 172.60 -12.40 185.00 1840 ---- 180.20B 142.10A 142.10A 167.70 -12.30 180.00 1845 ---- 175.30B 137.20A 137.20A 162.70 -12.40 175.10 1850 ---- 170.30B 132.40A 132.40A 157.80 -12.30 170.10 1855 ---- 165.40B 127.50A 127.50A 152.80 -12.40 165.20 1860 ---- 160.40B 122.70A 122.70A 147.90 -12.40 160.30 1865 ---- 155.50B 117.90A 117.90A 143.00 -12.30 155.30 1870 ---- 150.50B 113.10A 113.10A 138.10 -12.30 150.40 1875 ---- 145.60B 108.40A 108.40A 133.20 -12.30 145.50 1880 ---- 140.70B 103.70A 103.70A 128.30 -12.30 140.60 1885 ---- 135.80B 99.00A 99.00A 123.50 -12.20 135.70 1890 ---- 131.00B 94.40A 94.40A 118.60 -12.30 130.90 1895 ---- 126.10B 89.90A 89.90A 113.80 -12.20 126.00 1900 ---- 121.30B 85.40A 85.40A 109.10 -12.10 121.20 1905 ---- 116.50B 81.00A 81.00A 104.30 -12.10 116.40 1910 ---- ---- 76.60A 76.60A 99.60 -12.10 111.70 1915 ---- ---- 72.40A 72.40A 95.00 -12.00 107.00 1920 ---- ---- 68.20A 68.20A 90.40 -11.90 102.30 1925 ---- ---- 64.20A 64.20A 85.90 -11.80 97.70 1930 ---- ---- 60.20A 60.20A 81.40 -11.70 93.10 1935 ---- ---- 56.40A 56.40A 77.00 -11.60 88.60 1940 ---- ---- 52.70A 52.70A 72.80 -11.40 84.20 1945 ---- ---- 49.10A 49.10A 68.60 -11.20 79.80 1950 ---- ---- 45.70A 45.70A 64.50 -11.00 75.50 1955 ---- ---- 42.40A 42.40A 60.50 -10.80 1 71.30 1960 ---- ---- 39.20A 39.20A 56.60 -10.60 67.20 1965 ---- ---- 36.30A 36.30A 52.90 -10.30 63.20 1970 ---- ---- 33.40A 33.40A 49.30 -10.00 59.30 1975 ---- ---- 30.80A 30.80A 45.80 -9.70 1 55.50 1 1 1980 ---- ---- 28.20A 28.20A 42.50 -9.40 51.90 1985 26.70 27.60 25.80A 27.00A 39.30 -9.10 11 48.40 1990 28.40 28.40 23.60A 37.10B 36.30 -8.70 1 45.00 1995 25.00 25.90 21.50A 21.50A 33.50 -8.30 134 41.80 1 2000 35.80 35.80 19.60A 19.60A 30.80 -7.90 1 38.70 1 2 2005 26.70 28.40 17.80A 27.90B 28.30 -7.50 8 35.80 4 2010 25.90 26.10 16.20A 26.50B 25.90 -7.10 10 33.00 4 47 2015 ---- ---- 14.60A 14.60A 23.70 -6.70 30.40 9 10 2020 ---- ---- 13.20A 13.20A 21.70 -6.30 3 28.00 1 36 2025 ---- ---- 11.90A 11.90A 19.70 -6.00 25.70 2 37 2030 11.50 11.50 10.80A 10.80A 18.00 -5.50 3 23.50 2 4 2035 10.20 16.00 9.70A 16.60B 16.30 -5.20 23 21.50 17 2040 10.60 10.60 8.80A 8.80A 14.80 -4.90 19 19.70 2 8 2045 ---- ---- 7.90A 7.90A 13.40 -4.50 17.90 2 2050 ---- ---- 7.20A 7.20A 12.20 -4.10 16.30 2 58 2055 ---- ---- 6.50A 6.50A 11.00 -3.80 1 14.80 19 2060 9.30 9.30 5.90A 10.10B 9.90 -3.60 10 13.50 2 7 2065 8.10 8.70 5.30A 9.10B 9.00 -3.20 15 12.20 46 2070 ---- ---- 4.80A 4.80A 8.10 -3.00 1 11.10 42 33 2075 4.70 6.00 4.40A 7.50B 7.30 -2.70 5 10.00 2 213 2080 6.70 6.70 3.90A 6.60A 6.60 -2.50 3 9.10 2 8 2085 5.00 5.30 3.60A 6.10B 6.00 -2.20 7 8.20 13 2090 ---- ---- 3.30A 3.30A 5.40 -2.10 7.50 1 9 2095 ---- ---- 3.00A 3.00A 4.90 -1.90 3 6.80 2 40 2100 ---- ---- 2.70A 2.70A 4.40 -1.70 4 6.10 92 2105 ---- ---- 2.50A 2.50A 4.00 -1.60 5.60 1 2110 2.10 2.10 2.10 3.70B 3.70 -1.30 1 5.00 1 61 2115 2.00 2.00 2.00 3.30B 3.30 -1.30 1 4.60 3 2120 2.90 2.90 1.90A 2.70A 3.00 -1.10 1 4.10 9 13 2125 ---- ---- 1.70A 1.70A 2.70 -1.00 3.70 20 2130 ---- ---- 1.60A 1.60A 2.50 -.90 3.40 2 7 2135 ---- ---- 1.50A 1.50A 2.30 -.80 3.10 2140 ---- ---- 1.40A 1.40A 2.10 -.70 2.80 2145 ---- ---- 1.30A 1.30A 1.90 -.60 2.50 2150 ---- ---- 1.20A 1.20A 1.80 -.50 6 2.30 1 37 2155 ---- ---- 1.10A 1.10A 1.60 -.50 2.10 3 2160 ---- ---- 1.00A 1.00A 1.50 -.40 1.90 2 3 2165 1.00 1.00 1.00 1.30B 1.40 -.30 2 1.70 1 10 2170 ---- ---- .90A .90A 1.30 -.30 2 1.60 1 2175 ---- ---- .80A .80A 1.20 -.30 1.50 17 2180 ---- ---- .80A .80A 1.10 -.30 2 1.40 1 2185 ---- ---- .70A .70A 1.00 -.30 1.30 25 2190 ---- ---- .70A .70A 1.00 -.20 1.20 2 2195 ---- ---- .70A .70A .90 -.20 1.10 2200 ---- ---- .60A .60A .90 -.10 1.00 17 2205 ---- ---- .60A .60A .80 -.20 1.00 2210 ---- ---- .60A .60A .70 -.20 .90 2215 ---- ---- .50A .50A .70 -.10 .80 2220 ---- ---- .50A .50A .70 -.10 .80 2225 ---- ---- .50A .50A .60 -.20 .80 5 2230 ---- ---- .50A .50A .60 -.10 .70 2235 ---- ---- .50A .50A .60 -.10 .70 2240 ---- ---- .40A .40A .50 -.10 .60 2245 ---- ---- .40A .40A .50 -.10 .60 2250 ---- ---- .40A .40A .50 -.10 .60 2255 ---- ---- .40A .40A .50 UNCH .50 2300 ---- ---- ---- ---- .30 UNCH .30 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 91 943 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- .40B ---- .40B .30 UNCH 3 .30 5 1810 ---- .50B ---- .50B .30 -.10 2 .40 1 11 1815 ---- .50B ---- .50B .40 UNCH 3 .40 25 1820 ---- .60B ---- .60B .40 UNCH .40 10 1825 ---- .60B ---- .60B .40 UNCH .40 6 1830 ---- .70B ---- .70B .50 UNCH .50 1835 ---- .80B ---- .80B .50 UNCH .50 1840 ---- .90B ---- .90B .50 -.10 .60 1845 ---- 1.00B ---- 1.00B .60 UNCH .60 1850 ---- 1.10B ---- 1.10B .70 UNCH 3 .70 1 1855 ---- 1.30B ---- 1.30B .70 UNCH .70 2 1860 ---- 1.40B ---- 1.40B .80 UNCH .80 1865 ---- 1.60B ---- 1.60B .90 +.10 .80 1 1 1870 ---- 1.80B ---- 1.80B 1.00 +.10 .90 4 1875 ---- 2.10B ---- 2.10B 1.10 +.10 1.00 1880 ---- 2.40B ---- 2.40B 1.20 +.10 1.10 1885 ---- 2.70B ---- 2.70B 1.30 +.10 1.20 1890 ---- 3.10B ---- 3.10B 1.50 +.10 1.40 1 1895 ---- 3.50B ---- 3.50B 1.70 +.20 1.50 1 1900 2.30 4.00B 2.10 2.00A 1.90 +.20 11 1.70 1 60 1905 ---- 4.60B ---- 4.60B 2.20 +.30 1.90 2 2 1910 ---- 5.30B ---- 5.30B 2.50 +.30 2.20 11 1915 ---- 6.00B ---- 6.00B 2.80 +.40 2.40 1 1920 3.40 6.80B 3.40 3.60B 3.30 +.50 6 2.80 9 1925 4.10 7.70B 4.10 3.70A 3.70 +.60 17 3.10 33 1930 5.00 8.80B 5.00 4.20A 4.30 +.70 5 3.60 5 1935 5.30 9.90B 5.00 4.80A 4.90 +.90 30 4.00 3 16 1940 10.30 11.20B 10.10 10.30B 5.60 +1.00 13 4.60 21 21 1945 6.60 12.60B 6.60 7.30B 6.40 +1.20 46 5.20 8 1950 7.00 14.20B 7.00 7.10A 7.30 +1.40 55 5.90 25 84 1955 ---- 15.90B ---- 15.90B 8.30 +1.60 6.70 7 1960 ---- 17.80B ---- 17.80B 9.40 +1.80 34 7.60 24 39 1965 ---- 19.80B 8.50A 19.80B 10.60 +2.00 8.60 1 11 1970 ---- 21.90B 9.60A 21.90B 12.00 +2.30 1 9.70 23 300 1975 14.40 24.30B 10.80A 13.60B 13.50 +2.60 43 10.90 1 11 1980 ---- 26.70B 12.10A 26.70B 15.20 +2.90 12.30 1 15 1985 18.40 29.30B 13.60A 19.20B 17.10 +3.40 133 13.70 13 16 1990 ---- 31.80B 15.20A 31.80B 19.10 +3.80 15 15.30 12 1995 28.80 34.80B 16.90A 20.60A 21.20 +4.10 10 17.10 1 2000 20.10 37.80B 18.80A 37.80B 23.50 +4.50 3 19.00 61 52 2005 27.90 41.00B 20.80A 41.00B 26.00 +4.90 3 21.10 11 2010 29.50 44.40B 23.10A 27.80A 28.60 +5.20 5 23.40 6 4 2015 ---- 47.80B 25.40A 47.80B 31.40 +5.60 25.80 11 17 2020 ---- 51.50B 27.90A 51.50B 34.30 +6.00 6 28.30 6 37 2025 ---- 55.20B 30.70A 55.20B 37.40 +6.40 1 31.00 5 2030 ---- 59.00B 33.50A 59.00B 40.60 +6.80 33.80 1 2035 ---- 63.00B 36.50A 63.00B 44.00 +7.20 6 36.80 9 2040 ---- 67.00B 39.60A 67.00B 47.50 +7.60 39.90 1 2045 ---- 71.20B 42.90A 71.20B 51.10 +7.90 43.20 4 2050 ---- 75.40B 46.30A 75.40B 54.80 +8.30 46.50 40 2055 ---- 79.70B 49.80A 79.70B 58.60 +8.50 50.10 12 2060 ---- 84.10B 53.40A 84.10B 62.60 +8.90 53.70 5 2065 ---- 88.50B 57.10A 88.50B 66.60 +9.20 57.40 1 1 2070 ---- 93.10B 61.00A 93.00B 70.70 +9.40 61.30 2075 ---- 97.60B 65.00A 97.60B 74.90 +9.70 65.20 2080 ---- 102.20B 69.00A 102.20B 79.20 +9.90 69.30 2085 ---- 106.90B 73.20A 106.90B 83.60 +10.20 73.40 2090 ---- 111.50B 77.40A 111.50B 88.00 +10.40 77.60 2095 ---- 116.20B 81.70A 116.20B 92.50 +10.60 81.90 2100 ---- 121.00B 86.10A 121.00B 97.00 +10.70 86.30 2105 ---- 125.80B 90.50A 125.70B 101.60 +10.90 90.70 2110 ---- 130.60B 95.00A 130.50B 106.20 +11.00 95.20 2115 ---- 135.40B 99.50A 135.40B 110.80 +11.10 99.70 2120 ---- 140.20B 104.10A 140.20B 115.50 +11.20 104.30 2125 ---- 145.10B 108.70A 145.00B 120.30 +11.40 108.90 2130 ---- 150.00B 113.30A 150.00B 125.00 +11.50 113.50 2135 ---- 154.80B 118.00A 154.80B 129.80 +11.60 118.20 2140 ---- 159.70B 122.80A 159.70B 134.60 +11.70 122.90 2145 ---- 164.60B 127.50A 164.60B 139.40 +11.80 127.60 2150 ---- 169.60B 132.30A 169.50B 144.30 +11.90 132.40 2155 ---- 174.50B 137.10A 174.40B 149.10 +11.90 137.20 2160 ---- 179.40B 141.90A 179.40B 154.00 +12.00 142.00 2165 ---- 184.40B 146.70A 184.40B 158.90 +12.10 146.80 2170 ---- 189.30B 151.60A 189.30B 163.80 +12.10 151.70 2175 ---- 194.20B 156.40A 194.20B 168.70 +12.20 156.50 2180 ---- 199.20B 161.30A 199.20B 173.60 +12.20 161.40 2185 ---- 204.20B 166.20A 204.10B 178.50 +12.20 166.30 2190 ---- 209.10B 171.10A 209.10B 183.40 +12.20 171.20 2195 ---- 214.10B 176.00A 214.00B 188.40 +12.20 176.20 2200 ---- 219.10B 180.90A 219.00B 193.30 +12.20 181.10 2205 ---- 224.00B 185.90A 224.00B 198.30 +12.30 186.00 2210 ---- 229.00B 190.80A 229.00B 203.20 +12.30 190.90 2215 ---- 234.00B 195.70A 233.90B 208.20 +12.30 195.90 2220 ---- 239.00B 200.70A 238.90B 213.10 +12.30 200.80 2225 ---- 243.90B 205.60A 243.90B 218.10 +12.30 205.80 2230 ---- 248.90B 210.60A 248.90B 223.00 +12.30 210.70 2235 ---- 253.90B 215.50A 253.90B 228.00 +12.30 215.70 2240 ---- 258.90B 220.50A 258.80B 233.00 +12.30 220.70 2245 ---- 263.90B 225.40A 263.80B 238.00 +12.40 225.60 1 2250 ---- 268.90B 230.40A 268.80B 242.90 +12.30 230.60 2255 ---- 273.80B 235.40A 273.80B 247.90 +12.30 235.60 2300 ---- 318.80B 280.20A 318.70B 292.80 +12.40 280.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 454 202 929 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1805 ---- ---- 177.60A 177.60A 202.50 -12.50 215.00 1810 ---- ---- 172.70A 172.70A 197.60 -12.40 210.00 1815 ---- ---- 167.80A 167.80A 192.60 -12.40 205.00 1820 ---- ---- 162.90A 162.90A 187.70 -12.40 200.10 1825 ---- 195.30B 157.40A 157.40A 182.80 -12.30 195.10 1830 ---- ---- 153.30A 153.30A 177.80 -12.40 190.20 1835 ---- ---- 148.50A 148.50A 172.90 -12.30 185.20 1840 ---- ---- 143.40A 143.40A 168.00 -12.30 180.30 1845 ---- ---- 138.60A 138.60A 163.10 -12.30 175.40 1850 ---- 170.60B 133.30A 133.30A 158.20 -12.30 170.50 1855 ---- ---- 129.10A 129.10A 153.30 -12.30 165.60 1860 ---- ---- 124.30A 124.30A 148.50 -12.20 160.70 1865 ---- ---- 119.80A 119.80A 143.60 -12.20 155.80 1870 ---- ---- 114.90A 114.90A 138.80 -12.20 151.00 1875 ---- 146.30B 109.90A 109.90A 134.00 -12.10 146.10 1880 ---- ---- 105.30A 105.30A 129.20 -12.10 141.30 1885 ---- ---- 100.80A 100.80A 124.40 -12.10 136.50 1890 ---- ---- 96.40A 96.40A 119.70 -12.10 131.80 1895 ---- ---- 92.00A 92.00A 115.00 -12.00 127.00 1900 ---- ---- 87.70A 87.70A 110.40 -12.00 122.40 1905 ---- ---- 83.50A 83.50A 105.80 -11.90 117.70 1910 ---- ---- 79.30A 79.30A 101.30 -11.80 113.10 1915 ---- ---- 75.30A 75.30A 96.80 -11.70 108.50 1920 ---- ---- 71.30A 71.30A 92.40 -11.60 104.00 1925 ---- ---- 67.50A 67.50A 88.10 -11.40 99.50 1930 ---- ---- 63.70A 63.70A 83.80 -11.30 95.10 1935 ---- ---- 60.10A 60.10A 79.60 -11.20 90.80 1940 ---- ---- 56.60A 56.60A 75.60 -10.90 86.50 1945 ---- ---- 53.20A 53.20A 71.60 -10.80 82.40 1950 ---- ---- 49.90A 49.90A 67.70 -10.60 78.30 1955 ---- ---- 46.80A 46.80A 64.00 -10.30 50 74.30 1960 ---- ---- 43.80A 43.80A 60.30 -10.10 70.40 1965 ---- ---- 40.90A 40.90A 56.80 -9.80 66.60 1970 ---- ---- 38.20A 38.20A 53.40 -9.50 62.90 1975 ---- ---- 35.60A 35.60A 50.20 -9.20 59.40 1980 ---- ---- 33.10A 33.10A 47.00 -9.00 56.00 1985 32.30 32.30 30.60A 31.70A 44.10 -8.60 8 52.70 1990 29.20 29.20 28.40A 42.00B 41.20 -8.30 1 49.50 1995 ---- ---- 26.30A 26.30A 38.50 -8.00 46.50 2000 40.90 40.90 24.30A 24.30A 35.90 -7.60 22 43.50 19 19 2005 ---- ---- 22.40A 22.40A 33.40 -7.30 40.70 2010 ---- ---- 20.70A 20.70A 31.10 -7.00 10 38.10 2015 ---- ---- 19.10A 19.10A 28.80 -6.70 35.50 2020 ---- ---- 17.60A 17.60A 26.80 -6.30 33.10 9 10 2025 ---- ---- 16.20A 16.20A 24.80 -6.00 30.80 2030 ---- ---- 14.80A 14.80A 23.00 -5.70 28.70 1 2 2035 ---- ---- 13.60A 13.60A 21.20 -5.40 26.60 2040 ---- ---- 12.50A 12.50A 19.60 -5.10 24.70 201 201 2045 ---- ---- 11.50A 11.50A 18.10 -4.80 22.90 2050 14.50 14.50 10.60A 10.60A 16.70 -4.50 6 21.20 10 10 2055 9.70 9.70 9.70 15.70B 15.40 -4.20 2 19.60 2060 ---- ---- 8.90A 8.90A 14.20 -4.00 18.20 2065 ---- ---- 8.20A 8.20A 13.10 -3.70 1 16.80 2070 ---- ---- 7.50A 7.50A 12.00 -3.50 1 15.50 2075 ---- ---- 6.90A 6.90A 11.10 -3.20 14.30 2080 ---- ---- 6.40A 6.40A 10.20 -3.00 2 13.20 20 20 2085 ---- ---- 5.80A 5.80A 9.40 -2.80 12.20 2 2 2090 5.50 5.50 5.40A 5.40A 8.60 -2.70 9 11.30 1 1 2095 ---- ---- 5.00A 5.00A 8.00 -2.40 10.40 2100 ---- ---- 4.60A 4.60A 7.30 -2.30 9.60 2105 ---- ---- 4.20A 4.20A 6.70 -2.10 8.80 2110 ---- ---- 3.90A 3.90A 6.20 -1.90 8.10 1 1 2115 ---- ---- 3.60A 3.60A 5.70 -1.80 7.50 2120 5.50 5.50 3.40A 5.30A 5.30 -1.60 12 6.90 15 15 2125 ---- ---- 3.10A 3.10A 4.90 -1.50 6.40 2130 4.50 4.50 2.80A 4.50 4.50 -1.40 1 5.90 2135 ---- ---- 2.60A 2.60A 4.10 -1.30 5.40 1 1 2140 ---- ---- 2.50A 2.50A 3.80 -1.20 5.00 2145 ---- ---- 2.30A 2.30A 3.60 -1.00 4.60 16 16 2150 2.00 2.00 2.00 3.40B 3.30 -.90 1 4.20 1 1 2155 ---- ---- 2.00A 2.00A 3.10 -.80 3.90 2160 2.00 2.00 1.90A 2.90B 2.90 -.70 1 3.60 2165 ---- ---- 1.80A 1.80A 2.70 -.60 3.30 2170 ---- ---- 1.60A 1.60A 2.50 -.60 3.10 2175 ---- ---- 1.60A 1.60A 2.30 -.60 2.90 2180 ---- ---- 1.50A 1.50A 2.20 -.40 2.60 2185 ---- ---- 1.40A 1.40A 2.00 -.40 2.40 2190 ---- ---- 1.30A 1.30A 1.90 -.40 2.30 2195 ---- ---- 1.20A 1.20A 1.80 -.30 2.10 2200 ---- ---- 1.20A 1.20A 1.60 -.30 1.90 66 66 2205 ---- ---- 1.10A 1.10A 1.50 -.30 1.80 2210 ---- ---- 1.10A 1.10A 1.40 -.30 1.70 2215 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 1 1 2220 ---- ---- ---- 1.00A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 364 366 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1805 ---- .80B ---- .80B .50 -.10 .60 1810 ---- .90B ---- .90B .60 UNCH .60 1815 ---- 1.00B ---- 1.00B .60 -.10 .70 1820 .90 1.10B .90 1.10B .70 UNCH 6 .70 1825 ---- 1.20B ---- 1.20B .80 UNCH .80 1830 ---- 1.30B ---- 1.30B .80 UNCH .80 1835 ---- 1.40B ---- 1.40B .90 UNCH .90 1840 ---- 1.60B ---- 1.60B 1.00 +.10 .90 1845 ---- 1.80B ---- 1.80B 1.10 +.10 1.00 1850 ---- 2.00B ---- 2.00B 1.20 +.10 1.10 1855 ---- 2.20B ---- 2.20B 1.30 +.10 1.20 1860 ---- 2.50B ---- 2.50B 1.40 +.10 1.30 1865 ---- 2.70B ---- 2.70B 1.60 +.20 1.40 1870 ---- 3.10B ---- 3.10B 1.80 +.20 1.60 1875 ---- 3.50B ---- 3.50B 1.90 +.20 1.70 1 1880 ---- 3.90B ---- 3.90B 2.20 +.30 1.90 1885 ---- 4.40B ---- 4.40B 2.40 +.30 2.10 1890 ---- 5.00B ---- 5.00B 2.70 +.30 2.40 1895 ---- 5.60B ---- 5.50B 3.00 +.40 2.60 1900 3.10 6.20B 3.10 6.20B 3.30 +.40 4 2.90 1 1 1905 ---- 7.00B ---- 6.90B 3.70 +.40 3.30 1910 4.20 7.80B 4.20 4.20 4.20 +.60 1 3.60 1915 ---- 8.70B ---- 8.70B 4.70 +.60 4.10 7 1920 ---- 9.80B ---- 9.70B 5.30 +.80 4.50 15 15 1925 9.30 10.90B 9.30 5.90A 6.00 +.90 11 5.10 1930 7.50 12.10B 7.50 6.60A 6.70 +1.00 13 5.70 1935 ---- 13.50B ---- 13.50B 7.50 +1.20 6.30 1940 ---- 15.00B ---- 15.00B 8.40 +1.40 25 7.00 1 1 1945 ---- 16.60B ---- 16.60B 9.50 +1.60 7.90 1950 12.00 18.30B 12.00 18.30B 10.60 +1.80 30 8.80 1 1955 ---- 20.10B ---- 20.10B 11.80 +2.10 12 9.70 1960 ---- 22.10B ---- 22.10B 13.20 +2.40 10.80 5 1965 ---- 24.30B ---- 24.30B 14.60 +2.60 12.00 1970 ---- 26.50B ---- 26.50B 16.20 +2.80 13.40 18 18 1975 ---- 28.90B ---- 28.90B 18.00 +3.20 14.80 1980 ---- 31.40B 16.30A 31.40B 19.80 +3.40 9 16.40 2 2 1985 ---- 34.00B 18.00A 34.00B 21.80 +3.70 18.10 3 3 1990 35.00 36.60B 19.80A 23.40A 23.90 +4.00 1 19.90 11 11 1995 ---- 39.50B 21.70A 39.50B 26.20 +4.40 12 21.80 2000 31.20 42.60B 23.70A 42.60B 28.60 +4.70 3 23.90 1 1 2005 ---- 45.70B 25.90A 45.70B 31.10 +5.00 26.10 1 1 2010 47.20 49.00B 28.20A 49.00B 33.70 +5.30 1 28.40 1 2015 ---- 52.30B 30.60A 52.30B 36.50 +5.70 30.80 1 2020 ---- 55.80B 33.20A 55.80B 39.40 +6.00 33.40 15 10 2025 ---- 59.40B 35.80A 59.40B 42.40 +6.30 36.10 2030 ---- 63.10B 38.60A 63.10B 45.60 +6.70 38.90 2035 ---- 66.90B 41.60A 66.90B 48.90 +7.00 41.90 2040 ---- 70.80B 44.70A 70.80B 52.20 +7.30 44.90 2045 ---- 74.80B 47.90A 74.80B 55.70 +7.60 48.10 2050 ---- 78.80B 51.20A 78.80B 59.30 +7.90 51.40 2055 ---- 83.00B 54.60A 83.00B 63.00 +8.20 54.80 2060 ---- 87.20B 58.10A 87.20B 66.80 +8.40 58.40 2065 ---- 91.50B 61.70A 91.40B 70.60 +8.60 62.00 2070 ---- 95.80B 65.40A 95.80B 74.60 +8.90 65.70 2075 ---- 100.20B 69.20A 100.20B 78.60 +9.10 69.50 2080 ---- 104.60B 73.10A 104.60B 82.70 +9.30 73.40 2085 ---- 109.10B 77.10A 109.10B 86.90 +9.60 77.30 2090 ---- 113.70B 81.10A 113.70B 91.10 +9.70 81.40 2095 ---- 118.20B 85.20A 118.20B 95.40 +9.90 85.50 2100 ---- 122.80B 89.40A 122.80B 99.80 +10.10 89.70 2105 ---- 127.10B 93.70A 127.10B 104.20 +10.30 93.90 2110 ---- 130.90B 98.00A 130.70B 108.70 +10.50 98.20 2115 ---- 135.60B 102.40A 135.40B 113.20 +10.60 102.60 2120 ---- 140.30B 106.80A 140.00B 117.70 +10.70 107.00 2125 ---- 146.40B 111.20A 146.40B 122.30 +10.90 111.40 2130 ---- 149.80B 115.70A 149.70B 126.90 +11.00 115.90 2135 ---- 154.60B 120.30A 154.50B 131.60 +11.20 120.40 2140 ---- 159.40B 124.90A 159.30B 136.20 +11.20 125.00 2145 ---- 164.20B 129.50A 164.10B 141.00 +11.40 129.60 2150 ---- 170.40B 134.10A 170.40B 145.70 +11.50 134.20 2155 ---- 173.90B ---- 173.80B 150.40 +11.50 138.90 2160 ---- 178.80B ---- 178.60B 155.20 +11.60 143.60 2165 ---- 183.60B ---- 183.10B 160.00 +11.70 148.30 2170 ---- 189.00B ---- 189.00B 164.80 +11.70 153.10 2175 ---- 194.80B ---- 194.80B 169.70 +11.90 157.80 2180 ---- 198.80B ---- 198.80B 174.50 +11.90 162.60 2185 ---- 203.70B ---- 203.70B 179.40 +12.00 167.40 2190 ---- 208.70B ---- 208.60B 184.20 +12.00 172.20 2195 ---- 213.80B ---- 213.80B 189.10 +12.10 177.00 2200 ---- 219.50B ---- 219.40B 194.00 +12.10 181.90 2205 ---- 223.70B ---- 223.70B 198.90 +12.20 186.70 2210 ---- 228.60B ---- 228.60B 203.80 +12.20 191.60 2215 ---- 233.30B ---- 233.20B 208.70 +12.20 196.50 2220 ---- ---- ---- 206.40A 213.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 68 79 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- ---- 211.30A 211.30A 237.40 -12.40 249.80 1775 ---- ---- 206.30A 206.30A 232.40 -12.40 244.80 1780 ---- ---- 201.30A 201.30A 227.40 -12.40 239.80 1785 ---- ---- 196.30A 196.30A 222.40 -12.40 234.80 1790 ---- ---- 191.30A 191.30A 217.40 -12.40 229.80 1795 ---- ---- 186.30A 186.30A 212.40 -12.40 224.80 1800 ---- 220.00B 181.30A 181.30A 207.40 -12.40 219.80 1805 ---- ---- 176.30A 176.30A 202.40 -12.40 214.80 1810 ---- ---- 171.30A 171.30A 197.40 -12.40 209.80 1815 ---- 205.00B 166.30A 166.30A 192.40 -12.40 204.80 1820 ---- 200.00B 161.30A 161.30A 187.40 -12.40 199.80 1825 ---- 195.00B 156.30A 156.30A 182.40 -12.40 194.80 1830 ---- 190.00B 151.30A 151.30A 177.40 -12.40 189.80 1835 ---- 185.00B 146.30A 146.30A 172.40 -12.40 184.80 1840 ---- 180.00B 141.30A 141.30A 167.40 -12.40 179.80 1845 ---- 175.00B 136.30A 136.30A 162.40 -12.40 174.80 1850 ---- 170.00B 131.30A 131.30A 157.40 -12.40 169.80 1855 ---- 165.00B 126.30A 126.30A 152.40 -12.40 164.80 1860 ---- 160.00B 121.40A 121.40A 147.40 -12.40 159.80 1865 ---- 155.00B 116.40A 116.40A 142.40 -12.40 154.80 1870 ---- 150.10B 111.40A 111.40A 137.40 -12.40 149.80 1875 ---- 145.10B 106.40A 106.40A 132.40 -12.40 144.80 1880 ---- 140.10B 101.40A 101.40A 127.40 -12.40 139.80 1 1885 ---- 135.10B 96.40A 96.40A 122.40 -12.40 134.80 1890 ---- 130.10B 91.50A 91.50A 117.40 -12.40 129.80 1895 ---- 125.10B 86.50A 86.50A 112.40 -12.40 124.80 1 1900 ---- 120.10B 81.60A 81.60A 107.40 -12.40 119.80 2 1905 ---- 115.10B 76.60A 76.60A 102.40 -12.40 114.80 1910 ---- 110.10B 71.70A 71.70A 97.40 -12.40 109.80 1915 ---- 105.10B 66.80A 66.80A 92.40 -12.40 104.80 1920 ---- 100.10B 61.90A 61.90A 87.40 -12.50 99.90 1925 ---- 95.20B 57.10A 57.10A 82.40 -12.50 94.90 1930 ---- 90.20B 52.30A 52.30A 77.50 -12.40 89.90 3 1935 ---- 85.20B 47.60A 47.60A 72.50 -12.50 85.00 9 1940 ---- 80.30B 43.00A 43.00A 67.50 -12.50 50 80.00 74 1945 ---- 75.30B 38.60A 38.60A 62.60 -12.50 1 75.10 1 1950 ---- 70.40B 34.20A 34.20A 57.70 -12.40 1 70.10 1 2 1955 ---- 65.40B 30.00A 30.00A 52.80 -12.40 65.20 6 1960 ---- 60.50B 26.00A 26.00A 48.00 -12.40 60.40 1965 ---- 55.70B 22.30A 22.30A 43.20 -12.30 55.50 19 1970 22.20 50.90B 18.80A 32.00A 38.50 -12.20 6 50.70 1 1975 ---- 46.20B 15.70A 15.70A 33.90 -12.10 46.00 6 1980 ---- 41.60B 12.90A 12.90A 29.50 -11.90 41.40 6 1985 11.70 37.10B 10.40A 26.50B 25.30 -11.70 48 37.00 14 1990 12.00 18.50 8.40A 18.40A 21.40 -11.30 75 32.70 8 1995 8.20 11.60 6.70A 10.00A 17.80 -10.80 42 28.60 101 2000 21.50 21.50 5.30A 14.00A 14.60 -10.10 122 24.70 31 2005 11.50 12.50 4.20A 11.40B 11.70 -9.30 130 21.00 20 25 2010 15.60 15.60 3.30A 8.80A 9.20 -8.50 653 17.70 47 233 2015 13.70 14.50B 2.60 6.90B 7.10 -7.70 163 14.80 65 91 2020 11.00 11.90B 2.00 5.40 5.50 -6.80 153 12.30 42 102 2025 9.10 9.70B 1.60 3.90 4.10 -5.90 102 10.00 48 62 2030 5.90 5.90 1.20A 3.00 3.10 -5.00 99 8.10 89 92 2035 1.20 2.70 1.00A 2.30A 2.40 -4.10 472 6.50 252 250 2040 4.50 4.80B .80 1.50A 1.80 -3.40 160 5.20 74 131 2045 .60 1.50 .60 1.30B 1.30 -2.80 7 4.10 106 108 2050 1.90 1.90 .40 1.00A 1.00 -2.30 182 3.30 100 352 2055 .40 .90 .40 .80 .80 -1.80 23 2.60 10 33 2060 1.30 1.30 .30 .60A .60 -1.40 109 2.00 4 212 2065 .20 .60 .20 .50A .50 -1.10 39 1.60 19 46 2070 .90 1.00 .20 .40 .40 -.80 76 1.20 48 586 2075 .20 .30 .20 .30 .30 -.70 60 1.00 21 136 2080 .70 .70 .20 .30 .20 -.60 51 .80 17 539 2085 .20 .20 .20 .20 .20 -.40 20 .60 29 39 2090 .30 .40 .10 .20 .20 -.30 11 .50 1 257 2095 ---- ---- .20A .20A .20 -.20 2 .40 115 2100 .20 .20 .10 .20 .20 -.10 109 .30 1076 1287 2105 .10 .10 .10 .10 .20 UNCH 3 .20 11 22 2110 .10 .10 .10 .10 .10 -.10 6 .20 20 119 2115 .20 .20 .10 .10 .10 UNCH 9 .10 15 55 2120 .10 .10 .10 .10 .10 UNCH 15 .10 7 41 2125 .10 .10 .10 .10 .10 UNCH 10 .10 5 208 2130 .10 .10 .10 .10 .10 UNCH 2 .10 5 129 2135 .10 .10 .10 .10 .10 UNCH 1 .10 7 40 2140 .10 .10 .10 .10 .10 UNCH 8 .10 75 2145 .10 .10 .10 .10 .10 UNCH 3 .10 13 2150 ---- ---- ---- ---- .10 UNCH 1 .10 6 103 2155 ---- ---- ---- ---- .10 UNCH .10 58 2160 ---- ---- ---- ---- .10 UNCH .10 3 2165 ---- ---- ---- ---- .10 UNCH .10 22 2170 ---- ---- ---- ---- .10 UNCH 2 .10 47 2175 ---- ---- ---- ---- .10 UNCH .10 3 2180 ---- ---- ---- ---- .10 UNCH .10 6 2185 ---- ---- ---- ---- .10 UNCH .10 234 2190 ---- ---- ---- ---- .10 UNCH .10 90 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 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 3026 2145 6511 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 .10 .10 .10 .10 UNCH 4 .10 12 1805 ---- ---- ---- ---- .10 UNCH .10 5 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 .10 .10 .10 .10 .10 UNCH 34 .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 33 1865 ---- ---- ---- ---- .10 UNCH .10 63 1870 ---- ---- ---- ---- .10 UNCH .10 51 1875 ---- ---- ---- ---- .10 UNCH .10 56 1880 .10 .10 .10 .10 .10 UNCH 1 .10 3 1885 .20 .20 .10 .10 .10 UNCH 3 .10 72 1890 .20 .20 .10A .10A .10 UNCH 3 .10 3 65 1895 .10 .20B .10 .10 .10 UNCH 1 .10 77 1900 .20 .40 .10A .10A .10 UNCH 25 .10 1 216 1905 ---- .30B ---- .30B .10 UNCH .10 999 1014 1910 ---- .40B .10A .40B .10 -.10 .20 24 95 1915 .10 .50B .10 .10 .10 -.10 3 .20 10 75 1920 .20 .60B .10 .10 .10 -.10 13 .20 50 223 1925 .20 .80B .20 .20 .20 UNCH 50 .20 38 151 1930 .40 1.00B .20A 1.00B .20 -.10 2 .30 64 213 1935 .40 1.20B .20 .20 .20 -.10 6 .30 17 216 1940 .40 1.60B .20 .30 .20 -.10 37 .30 4 178 1945 .40 2.20 .30 .30 .30 -.10 39 .40 2 185 1950 .80 2.80 .40A .40A .40 -.10 45 .50 43 303 1955 .40 3.50B .40 .50 .50 -.10 19 .60 51 134 1960 1.60 4.60 .60 .60 .70 UNCH 97 .70 11 70 1965 5.70 6.20 .90 .90 .90 +.10 68 .80 2 53 1970 1.30 7.50 1.10 1.10 1.20 +.10 121 1.10 63 113 1975 2.30 9.30B 1.50 1.60 1.60 +.20 116 1.40 23 88 1980 1.70 11.50B 1.70 2.20B 2.20 +.40 92 1.80 91 133 1985 6.90 14.00B 3.00 3.10B 3.00 +.70 127 2.30 11 104 1990 3.50 16.90B 3.50 4.00B 4.10 +1.10 132 3.00 37 213 1995 4.30 20.10B 3.90A 5.40 5.50 +1.60 83 3.90 45 81 2000 8.50 23.70B 4.90A 7.10A 7.30 +2.30 97 5.00 364 270 2005 6.30 27.60B 6.20A 9.40B 9.40 +3.10 111 6.30 45 46 2010 31.40 31.80B 7.90A 11.80A 11.90 +3.90 53 8.00 87 359 2015 10.60 36.10B 9.90A 13.90A 14.80 +4.70 35 10.10 66 99 2020 23.80 40.60B 12.20A 18.00A 18.20 +5.70 14 12.50 14 82 2025 16.80 45.20B 15.00A 22.20B 21.80 +6.50 8 15.30 5 60 2030 35.50 49.80B 18.10A 36.70B 25.80 +7.40 1 18.40 4 24 2035 ---- 54.60B 21.50A 54.60B 30.00 +8.20 3 21.80 40 2040 ---- 59.40B 25.20A 59.40B 34.50 +9.00 6 25.50 245 2045 ---- 64.30B 29.10A 64.20B 39.00 +9.60 29.40 142 2050 46.40 69.20B 33.30A 44.70B 43.70 +10.10 7 33.60 4 150 2055 ---- 74.10B 37.60A 74.00B 48.50 +10.60 37.90 1 10 2060 ---- 79.00B 42.10A 79.00B 53.30 +11.00 42.30 1 13 2065 ---- 84.00B 46.60A 83.90B 58.20 +11.30 46.90 2070 ---- 88.90B 51.30A 88.90B 63.10 +11.60 51.50 2075 ---- 93.90B 56.00A 93.90B 68.00 +11.70 56.30 2080 ---- 98.90B 60.80A 98.90B 72.90 +11.90 61.00 2 2085 ---- 103.90B 65.60A 103.80B 77.90 +12.00 65.90 2090 ---- 108.90B 70.50A 108.80B 82.90 +12.20 70.70 2 1 2095 ---- 113.90B 75.40A 113.80B 87.80 +12.10 75.70 1 1 2100 ---- 118.80B 80.30A 118.80B 92.80 +12.20 80.60 2105 ---- 123.80B 85.30A 123.80B 97.80 +12.30 85.50 2110 ---- 128.80B 90.20A 128.80B 102.80 +12.30 90.50 2115 ---- 133.80B 95.20A 133.80B 107.80 +12.40 95.40 2120 ---- 138.80B 100.20A 138.80B 112.80 +12.40 100.40 2125 ---- 143.80B 105.10A 143.80B 117.80 +12.40 105.40 2130 ---- 148.80B 110.10A 148.80B 122.80 +12.40 110.40 2135 ---- 153.80B 115.10A 153.80B 127.80 +12.40 115.40 2140 ---- 158.80B 120.10A 158.80B 132.80 +12.40 120.40 2145 ---- 163.80B 125.10A 163.80B 137.80 +12.40 125.40 2150 ---- 168.80B 130.10A 168.80B 142.80 +12.40 130.40 2155 ---- 173.20B 135.10A 173.20B 147.80 +12.40 135.40 2160 ---- 178.20B 140.10A 178.20B 152.80 +12.40 140.40 2165 ---- 183.20B 145.00A 183.20B 157.80 +12.40 145.40 2170 ---- 188.20B 150.00A 188.20B 162.80 +12.40 150.40 2175 ---- 193.20B 155.00A 193.20B 167.80 +12.40 155.40 2 2180 ---- 198.20B ---- 198.20B 172.80 +12.40 160.40 2185 ---- 203.20B ---- 203.20B 177.80 +12.40 165.40 2190 ---- 208.20B ---- 208.20B 182.80 +12.40 170.40 1 2195 ---- 213.20B ---- 213.20B 187.80 +12.40 175.40 2200 ---- 218.20B ---- 218.20B 192.80 +12.40 180.40 2205 ---- 223.20B ---- 223.20B 197.80 +12.40 185.40 2210 ---- 228.20B ---- 228.20B 202.80 +12.40 190.40 2215 ---- 233.20B ---- 233.20B 207.80 +12.40 195.40 2220 ---- 238.20B ---- 238.20B 212.80 +12.40 200.40 2225 ---- 243.20B ---- 243.20B 217.80 +12.40 205.40 2230 ---- 248.20B ---- 248.20B 222.80 +12.40 210.40 2235 ---- 253.20B ---- 253.20B 227.80 +12.40 215.40 2240 ---- 258.20B ---- 258.20B 232.80 +12.40 220.40 2245 ---- 263.20B ---- 263.20B 237.80 +12.40 225.40 2250 ---- 268.20B ---- 268.20B 242.80 +12.40 230.40 2255 ---- 273.20B ---- 273.20B 247.80 +12.40 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1456 2183 5937 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 235.00B 196.40A 196.40A 222.30 -12.50 234.80 1790 ---- 230.00B 191.40A 191.40A 217.30 -12.50 229.80 1795 ---- 225.00B 186.40A 186.40A 212.30 -12.50 224.80 1800 ---- 220.00B 181.40A 181.40A 207.30 -12.50 219.80 1805 ---- 215.00B 176.40A 176.40A 202.30 -12.50 214.80 1810 ---- 210.00B 171.40A 171.40A 197.30 -12.50 209.80 1815 ---- 205.00B 166.50A 166.50A 192.30 -12.50 204.80 1820 ---- 200.00B 161.50A 161.50A 187.30 -12.50 199.80 1825 ---- 195.10B 156.50A 156.50A 182.40 -12.40 194.80 1830 ---- 190.10B 151.50A 151.50A 177.40 -12.40 189.80 1835 ---- 185.10B 146.60A 146.60A 172.40 -12.40 184.80 1840 ---- 180.10B 141.60A 141.60A 167.40 -12.50 179.90 1845 ---- 175.10B 136.60A 136.60A 162.40 -12.50 174.90 1850 ---- 170.10B 131.70A 131.70A 157.40 -12.50 169.90 1855 ---- 165.10B 126.70A 126.70A 152.40 -12.50 164.90 1860 ---- 160.10B 121.80A 121.80A 147.50 -12.40 159.90 1865 ---- 155.10B 116.90A 116.90A 142.50 -12.40 154.90 1870 ---- 150.20B 111.90A 111.90A 137.50 -12.50 150.00 1875 ---- 145.20B 107.00A 107.00A 132.50 -12.50 145.00 1880 ---- 140.20B 102.20A 102.20A 127.60 -12.40 140.00 1885 ---- 135.20B 97.30A 97.30A 122.60 -12.50 135.10 1890 ---- 130.30B 92.50A 92.50A 117.70 -12.40 130.10 1895 ---- 125.30B 87.70A 87.70A 112.70 -12.40 125.10 1900 ---- 120.40B 83.00A 83.00A 107.80 -12.40 120.20 1905 ---- 115.50B 78.30A 78.30A 102.90 -12.40 115.30 1910 ---- 110.50B 73.60A 73.60A 98.00 -12.30 110.30 1915 ---- 105.60B 69.00A 69.00A 93.10 -12.30 105.40 1920 ---- 100.70B 64.50A 64.50A 88.30 -12.30 100.60 1925 ---- 95.90B 60.10A 60.10A 83.50 -12.20 95.70 1930 ---- 91.00B 55.80A 55.80A 78.70 -12.20 90.90 1935 ---- 86.20B 51.60A 51.60A 74.00 -12.10 86.10 1940 ---- 81.50B 47.50A 47.50A 69.30 -12.10 81.40 1945 ---- 76.80B 43.60A 43.60A 64.70 -12.00 76.70 1950 ---- ---- 39.80A 39.80A 60.20 -11.90 72.10 1 1955 ---- ---- 36.20A 36.20A 55.80 -11.70 67.50 1960 ---- ---- 32.80A 32.80A 51.50 -11.60 63.10 1965 ---- ---- 29.50A 29.50A 47.40 -11.30 58.70 1970 26.60 26.60 26.50A 26.50A 43.40 -11.00 3 54.40 1975 ---- ---- 23.70A 23.70A 39.50 -10.80 50.30 1 1980 21.10 21.10 21.00A 21.00A 35.90 -10.30 3 46.20 7 1985 21.10 21.10 18.60A 18.60A 32.40 -9.90 6 42.30 1990 34.70 34.70 16.40A 35.50B 29.10 -9.50 12 38.60 1995 ---- ---- 14.40A 14.40A 26.00 -9.10 35.10 1 2000 12.90 22.70 12.60A 22.50A 23.10 -8.60 37 31.70 35 2005 ---- ---- 11.00A 11.00A 20.40 -8.20 6 28.60 1 2010 10.30 18.60 9.60A 18.60B 18.00 -7.60 15 25.60 12 2015 14.70 16.50 8.30A 13.50A 15.70 -7.20 12 22.90 29 2020 8.10 14.30 7.20A 13.40A 13.70 -6.70 32 20.40 22 65 2025 14.20 14.20 6.30A 12.40B 12.00 -6.20 37 18.20 32 39 2030 5.40 10.70 5.40 10.10A 10.40 -5.70 16 16.10 3 8 2035 5.40 5.40 4.70A 4.70A 9.00 -5.20 17 14.20 12 39 2040 4.10 8.00 4.10 6.60A 7.80 -4.70 13 12.50 13 23 2045 7.00 7.10 3.50A 5.70A 6.80 -4.10 6 10.90 6 25 2050 5.30 5.30 3.10 6.10B 5.80 -3.80 19 9.60 25 88 2055 5.10 5.10 2.70A 2.70A 5.10 -3.30 11 8.40 1 37 2060 6.30 6.30 2.30 3.70A 4.40 -2.90 14 7.30 1 37 2065 6.10 6.10 2.00 3.90B 3.80 -2.60 8 6.40 5 23 2070 3.30 3.30 1.80A 3.10 3.20 -2.30 48 5.50 2 15 2075 2.60 2.60 1.60A 2.90B 2.80 -2.00 3 4.80 4 18 2080 3.80 3.80 1.40 2.10A 2.40 -1.80 52 4.20 4 20 2085 1.60 2.00 1.20A 2.20B 2.10 -1.60 5 3.70 18 40 2090 1.00 1.00 1.00 1.90B 1.80 -1.40 2 3.20 98 2095 ---- ---- .90A .90A 1.60 -1.20 2.80 19 2100 .80 1.50 .70 1.30 1.40 -1.00 13 2.40 43 77 2105 ---- ---- .80A .80A 1.20 -.90 2.10 5 24 2110 ---- ---- .70A .70A 1.10 -.80 1 1.90 70 2115 ---- ---- .60A .60A 1.00 -.60 1.60 5 2120 ---- ---- .60A .60A .90 -.50 1.40 6 37 2125 .80 .80 .50A .80 .80 -.50 1 1.30 10 126 2130 ---- ---- .50A .50A .70 -.40 1.10 17 2135 ---- ---- .50A .50A .70 -.30 1.00 2 9 2140 .40 .40 .40 .50B .60 -.30 1 .90 26 2145 ---- ---- .40A .40A .60 -.20 .80 2 30 2150 ---- ---- .40A .40A .50 -.20 11 .70 3 32 2155 ---- ---- .30A .30A .40 -.20 .60 2160 ---- ---- .30A .30A .40 -.20 5 .60 8 14 2165 ---- ---- .30A .30A .40 -.10 .50 3 2170 ---- ---- .30A .30A .30 -.20 .50 61 2175 .40 .40 .30A .30A .30 -.10 1 .40 2 2180 ---- ---- .30A .30A .30 -.10 .40 10 2185 ---- ---- .20A .20A .20 -.20 .40 2 2190 .20 .20 .20 .20 .20 -.10 18 .30 1 2195 ---- ---- .20A .20A .20 -.10 .30 2200 ---- ---- .20A .20A .20 -.10 .30 311 2205 ---- ---- .20A .20A .20 -.10 .30 2210 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .10 -.10 .20 3 2245 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 428 227 1579 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 -.10 .20 28 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 3 1805 ---- ---- ---- ---- .10 -.10 .20 2 1810 ---- ---- ---- ---- .10 -.10 .20 10 1815 ---- ---- ---- ---- .10 -.10 1 .20 10 1820 ---- ---- ---- ---- .10 -.10 .20 10 16 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- .20A .20A .20 -.10 .30 10 1835 ---- ---- .20A .20A .20 -.10 .30 24 1840 ---- ---- .20A .20A .20 -.10 .30 1845 ---- ---- .20A .20A .20 -.10 .30 26 1850 ---- .40B .20A .40B .20 -.10 .30 35 36 1855 ---- .40B ---- .40B .20 -.10 .30 1860 ---- .50B ---- .50B .30 UNCH 8 .30 5 1865 ---- .60B .30A .60B .30 -.10 .40 1870 ---- .70B .30A .70B .30 -.10 .40 1875 .40 .80B .40 .40 .30 -.10 1 .40 2 8 1880 ---- .90B ---- .90B .40 UNCH 7 .40 2 1885 ---- 1.00B .40A .40A .40 -.10 5 .50 5 1890 .40 1.20B .40 1.20B .50 UNCH 1 .50 5 1895 ---- 1.40B ---- 1.40B .50 UNCH .50 2 1900 1.40 1.60 .60A .60A .60 UNCH 87 .60 55 62 1905 .70 1.90B .70 1.90B .70 UNCH 2 .70 2 1910 1.40 2.30B .80A .80A .80 +.10 3 .70 4 1915 1.30 2.70B .90A 2.70B .90 +.10 40 .80 25 1920 ---- 3.20B ---- 3.10B 1.10 +.10 1.00 2 83 1925 3.50 3.70B 3.50 1.20A 1.20 +.10 14 1.10 1 67 1930 2.70 4.40B 2.60 2.70B 1.50 +.20 156 1.30 1 6 1935 1.70 5.10B 1.70 1.70 1.70 +.20 3 1.50 9 1940 2.20 6.10B 2.20 2.60B 2.10 +.30 92 1.80 58 193 1945 5.50 7.10B 2.70 2.40A 2.50 +.40 72 2.10 4 28 1950 4.00 8.30B 2.80 2.90 2.90 +.50 93 2.40 10 40 1955 4.90 9.70B 3.70 3.40A 3.50 +.60 42 2.90 5 5 1960 8.60 11.30B 4.70 5.40B 4.30 +.90 30 3.40 7 10 1965 6.10 13.10B 5.60 4.90A 5.10 +1.10 16 4.00 1 7 1970 11.90 15.00B 4.70A 7.50B 6.10 +1.30 257 4.80 6 26 1975 9.40 17.20B 5.50A 7.00A 7.30 +1.70 17 5.60 4 45 1980 17.20 19.50B 6.40A 10.40B 8.60 +2.00 11 6.60 24 311 1985 17.00 22.10B 7.50A 9.60A 10.10 +2.40 2 7.70 5 25 1990 22.90 24.70B 8.80A 11.30A 11.80 +2.90 58 8.90 43 76 1995 19.50 27.70B 10.20A 13.10A 13.70 +3.30 2 10.40 5 2000 30.00 30.90B 11.80A 15.10A 15.80 +3.80 28 12.00 9 63 2005 15.50 34.30B 13.60A 21.00B 18.10 +4.20 7 13.90 1 15 2010 24.20 37.90B 15.60A 20.80B 20.60 +4.60 11 16.00 4 24 2015 26.90 41.60B 17.80A 22.70A 23.40 +5.20 35 18.20 2 48 2020 37.50 45.60B 20.30A 30.10B 26.40 +5.70 8 20.70 11 15 2025 40.80 49.60B 23.20A 33.60B 29.60 +6.10 2 23.50 52 2030 33.80 53.80B 26.10A 33.10A 33.10 +6.70 4 26.40 2 13 2035 ---- 58.10B 29.20A 58.10B 36.70 +7.20 29.50 5 2040 ---- 62.50B 32.40A 62.50B 40.50 +7.80 32.70 9 22 2045 ---- 67.00B 35.90A 66.90B 44.40 +8.20 36.20 3 2050 ---- 71.50B 39.50A 71.50B 48.50 +8.70 39.80 2055 ---- 76.10B 43.30A 76.10B 52.70 +9.10 43.60 1 2060 ---- 80.80B 47.30A 80.80B 57.00 +9.50 47.50 3 2065 ---- 85.50B 51.40A 85.50B 61.40 +9.80 51.60 7 2070 ---- 90.20B 55.60A 90.20B 65.90 +10.10 55.80 2075 ---- 95.00B 59.90A 95.00B 70.40 +10.30 60.10 1 2080 ---- 99.90B 64.30A 99.80B 75.00 +10.60 64.40 1 2085 ---- 104.70B 68.70A 104.70B 79.70 +10.80 68.90 2090 ---- 109.60B 73.20A 109.50B 84.40 +11.00 73.40 2095 ---- 114.50B 77.80A 114.40B 89.20 +11.20 78.00 2100 95.50 119.40B 82.50A 99.70B 94.00 +11.30 1 82.70 2105 ---- 124.30B 87.20A 124.30B 98.90 +11.50 87.40 2110 ---- 129.20B 91.90A 129.20B 103.70 +11.60 92.10 2115 ---- 134.20B 96.60A 134.10B 108.60 +11.80 96.80 2120 ---- 139.10B 101.40A 139.10B 113.50 +11.90 101.60 2125 ---- 144.10B 106.30A 144.00B 118.40 +11.90 106.50 2130 ---- 149.00B 111.10A 149.00B 123.30 +12.00 111.30 1 2135 ---- 154.00B 116.00A 154.00B 128.30 +12.10 116.20 2140 ---- 159.00B 120.90A 158.90B 133.20 +12.10 121.10 2145 ---- 164.00B 125.80A 163.90B 138.10 +12.10 126.00 2150 ---- 168.90B 130.70A 168.90B 143.10 +12.20 130.90 2155 ---- 173.90B 135.60A 173.90B 148.00 +12.20 135.80 2160 ---- 178.90B 140.50A 178.90B 153.00 +12.30 140.70 2165 ---- 183.90B 145.50A 183.80B 158.00 +12.30 145.70 2170 ---- 188.90B 150.40A 188.80B 162.90 +12.30 150.60 2175 ---- 193.90B 155.40A 193.80B 167.90 +12.30 155.60 2180 ---- 198.90B 160.30A 198.80B 172.90 +12.30 160.60 2185 ---- 203.80B 165.30A 203.80B 177.80 +12.30 165.50 2190 ---- 208.80B 170.30A 208.80B 182.80 +12.30 170.50 2195 ---- 213.80B 175.30A 213.80B 187.80 +12.30 175.50 2200 ---- 218.80B 180.20A 218.80B 192.80 +12.30 180.50 2205 ---- 223.80B 185.20A 223.80B 197.80 +12.40 185.40 2210 ---- 228.80B 190.20A 228.80B 202.80 +12.40 190.40 2215 ---- 233.80B 195.20A 233.80B 207.80 +12.40 195.40 2220 ---- 238.80B 200.20A 238.80B 212.80 +12.40 200.40 2225 ---- 243.80B 205.10A 243.80B 217.70 +12.30 205.40 2230 ---- 248.80B 210.10A 248.80B 222.70 +12.30 210.40 2235 ---- 253.80B 215.10A 253.80B 227.70 +12.30 215.40 2240 ---- 258.40B 220.10A 258.40B 232.70 +12.30 220.40 2245 ---- 263.00B 225.10A 262.40B 237.70 +12.40 225.30 2250 ---- 268.80B 230.10A 268.70B 242.70 +12.40 230.30 2255 ---- 273.00B 235.10A 272.70B 247.70 +12.40 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1116 311 1495 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6310 -.0155 .6465 350 ---- ---- ---- ---- .5815 -.0155 .5970 355 ---- ---- ---- ---- .5315 -.0155 .5470 360 ---- ---- ---- ---- .4825 -.0155 .4980 365 ---- ---- ---- ---- .4330 -.0155 .4485 370 ---- ---- .3410A .3410A .3845 -.0155 .4000 375 ---- ---- ---- ---- .3365 -.0150 .3515 380 ---- ---- .2475A .2475A .2895 -.0150 .3045 385 ---- ---- ---- ---- .2440 -.0145 .2585 390 ---- ---- .1635A .1635A .2010 -.0140 .2150 395 ---- ---- .1280A .1280A .1615 -.0135 .1750 400 ---- ---- .0970A .0970A .1260 -.0125 .1385 405 ---- ---- .0715A .0715A .0955 -.0115 .1070 410 ---- ---- .0515A .0515A .0710 -.0095 .0805 415 ---- ---- .0360A .0360A .0510 -.0080 .0590 2 420 ---- ---- .0255A .0255A .0365 -.0060 .0425 5 10 425 ---- ---- .0180A .0180A .0255 -.0050 .0305 20 430 ---- ---- .0125A .0125A .0175 -.0040 .0215 435 ---- ---- .0090A .0090A .0120 -.0030 .0150 440 ---- ---- .0065A .0065A .0085 -.0020 .0105 445 ---- ---- .0050A .0050A .0055 -.0020 .0075 450 ---- ---- .0040A .0040A .0040 -.0010 .0050 455 ---- ---- .0030A .0030A .0030 -.0005 .0035 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .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 34 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 UNCH .0030 370 ---- .0045B ---- .0045B .0040 UNCH .0040 375 ---- .0070B ---- .0070B .0060 UNCH .0060 380 ---- .0110B ---- .0110B .0090 +.0005 .0085 10 385 ---- .0175B ---- .0175B .0135 +.0010 .0125 390 ---- .0270B ---- .0270B .0205 +.0015 .0190 395 ---- .0410B ---- .0410B .0305 +.0020 .0285 400 ---- .0600B ---- .0600B .0450 +.0025 .0425 405 ---- .0845B ---- .0840B .0645 +.0040 .0605 410 ---- .1140B ---- .1140B .0895 +.0055 .0840 415 ---- .1480B ---- .1480B .1200 +.0075 .1125 420 ---- .1875B ---- .1875B .1550 +.0090 .1460 2 425 ---- .2210B ---- .2205B .1940 +.0105 .1835 430 ---- .2745B ---- .2745B .2365 +.0120 .2245 435 ---- ---- ---- ---- .2805 +.0125 .2680 440 ---- .3685B ---- .3685B .3270 +.0135 .3135 445 ---- ---- ---- ---- .3740 +.0135 .3605 450 ---- .4665B ---- .4665B .4225 +.0145 .4080 455 ---- ---- ---- ---- .4715 +.0150 .4565 460 ---- ---- ---- ---- .5210 +.0155 .5055 465 ---- ---- ---- ---- .5705 +.0160 .5545 470 ---- ---- ---- ---- .6200 +.0160 .6040 475 ---- ---- ---- ---- .6695 +.0155 .6540 480 ---- ---- ---- ---- .7195 +.0160 .7035 485 ---- ---- ---- ---- .7695 +.0160 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6310 -.0155 .6465 350 ---- ---- ---- ---- .5810 -.0160 .5970 355 ---- ---- ---- ---- .5315 -.0155 .5470 360 ---- ---- ---- ---- .4815 -.0160 .4975 365 ---- ---- ---- ---- .4320 -.0160 .4480 370 ---- ---- .3385A .3385A .3825 -.0160 .3985 375 ---- ---- ---- ---- .3335 -.0155 .3490 380 ---- ---- .2420A .2420A .2850 -.0150 .3000 385 ---- ---- ---- ---- .2375 -.0145 .2520 390 ---- ---- .1515A .1515A .1915 -.0145 .2060 395 ---- ---- .1130A .1130A .1485 -.0145 .1630 400 ---- ---- .0800A .0800A .1100 -.0140 .1240 405 ---- ---- .0540A .0540A .0780 -.0125 .0905 410 ---- ---- .0350A .0350A .0525 -.0105 .0630 415 ---- ---- .0220A .0220A .0340 -.0080 .0420 420 ---- ---- .0135A .0135A .0210 -.0060 .0270 425 ---- ---- .0085A .0085A .0130 -.0040 .0170 1 430 ---- ---- .0055A .0055A .0075 -.0030 .0105 435 ---- ---- .0040A .0040A .0045 -.0020 .0065 440 ---- ---- .0030A .0030A .0030 -.0010 .0040 445 ---- ---- ---- ---- .0025 UNCH .0025 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- ---- ---- ---- .0030 UNCH .0030 380 ---- .0055B ---- .0055B .0045 +.0005 .0040 385 ---- .0090B ---- .0090B .0065 +.0005 .0060 2 390 ---- .0155B ---- .0155B .0105 +.0005 .0100 1 395 ---- .0270B ---- .0270B .0175 +.0010 .0165 400 ---- .0440B ---- .0440B .0290 +.0015 .0275 405 ---- .0675B ---- .0675B .0470 +.0030 .0440 410 ---- .0975B ---- .0975B .0715 +.0050 .0665 415 ---- .1330B ---- .1330B .1030 +.0075 .0955 10 420 ---- .1760B ---- .1760B .1400 +.0095 .1305 425 ---- ---- ---- ---- .1815 +.0110 .1705 430 ---- .2680B ---- .2680B .2265 +.0130 .2135 435 ---- ---- ---- ---- .2735 +.0140 .2595 440 ---- .3635B ---- .3635B .3220 +.0150 .3070 445 ---- ---- ---- ---- .3710 +.0155 .3555 450 ---- ---- ---- ---- .4200 +.0155 .4045 455 ---- ---- ---- ---- .4700 +.0160 .4540 460 ---- ---- ---- ---- .5195 +.0160 .5035 465 ---- ---- ---- ---- .5695 +.0160 .5535 470 ---- ---- ---- ---- .6190 +.0155 .6035 475 ---- ---- ---- ---- .6690 +.0155 .6535 480 ---- ---- ---- ---- .7190 +.0155 .7035 485 ---- ---- ---- ---- .7690 +.0155 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6310 -.0155 .6465 350 ---- ---- ---- ---- .5815 -.0155 .5970 355 ---- ---- ---- ---- .5315 -.0155 .5470 360 ---- ---- ---- ---- .4820 -.0155 .4975 365 ---- ---- ---- ---- .4325 -.0155 .4480 370 ---- ---- .3395A .3395A .3835 -.0155 .3990 375 ---- ---- ---- ---- .3345 -.0155 .3500 380 ---- ---- .2445A .2445A .2865 -.0155 .3020 385 ---- ---- ---- ---- .2400 -.0150 .2550 390 ---- ---- .1575A .1575A .1955 -.0145 .2100 395 ---- ---- .1200A .1200A .1545 -.0140 .1685 400 ---- ---- .0885A .0885A .1180 -.0130 .1310 405 .0770 .0770 .0625A .0625A .0860 -.0120 1 .0980 410 ---- ---- .0430A .0430A .0615 -.0095 .0710 415 ---- ---- .0290A .0290A .0420 -.0080 .0500 420 ---- ---- .0190A .0190A .0280 -.0060 .0340 425 ---- ---- .0130A .0130A .0185 -.0045 .0230 430 ---- ---- .0090A .0090A .0120 -.0035 .0155 435 ---- ---- .0060A .0060A .0080 -.0025 .0105 440 ---- ---- .0045A .0045A .0055 -.0015 .0070 445 ---- ---- .0035A .0035A .0040 -.0005 .0045 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0030 UNCH .0030 375 ---- .0045B ---- .0045B .0040 UNCH .0040 380 ---- .0075B ---- .0075B .0060 UNCH .0060 385 ---- .0125B ---- .0125B .0095 +.0005 .0090 390 ---- .0205B ---- .0205B .0150 +.0010 .0140 395 ---- .0335B ---- .0335B .0235 +.0015 .0220 400 ---- .0515B ---- .0510B .0370 +.0025 .0345 405 ---- .0755B ---- .0750B .0550 +.0035 .0515 410 ---- .1055B ---- .1055B .0800 +.0055 .0745 415 ---- .1405B ---- .1405B .1110 +.0075 .1035 420 ---- .1810B ---- .1810B .1470 +.0095 .1375 425 ---- ---- ---- ---- .1875 +.0115 .1760 430 ---- .2710B ---- .2710B .2310 +.0125 .2185 435 ---- ---- ---- ---- .2765 +.0130 .2635 440 ---- .3670B ---- .3670B .3240 +.0140 .3100 445 ---- ---- ---- ---- .3725 +.0150 .3575 450 ---- .4295B ---- .4295B .4210 +.0150 .4060 455 ---- ---- ---- ---- .4705 +.0155 .4550 460 ---- ---- ---- ---- .5200 +.0160 .5040 465 ---- ---- ---- ---- .5695 +.0155 .5540 470 ---- ---- ---- ---- .6195 +.0160 .6035 475 ---- ---- ---- ---- .6690 +.0155 .6535 480 ---- ---- ---- ---- .7190 +.0155 .7035 485 ---- ---- ---- ---- .7690 +.0155 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6315 -.0150 .6465 350 ---- ---- ---- ---- .5820 -.0150 .5970 355 ---- ---- ---- ---- .5330 -.0150 .5480 360 ---- ---- .4405A .4405A .4840 -.0150 .4990 365 ---- ---- ---- ---- .4355 -.0150 .4505 370 ---- ---- .3450A .3450A .3875 -.0150 .4025 375 ---- ---- ---- ---- .3410 -.0145 .3555 380 ---- ---- .2550A .2550A .2950 -.0145 .3095 385 ---- ---- ---- ---- .2515 -.0145 .2660 390 ---- ---- .1760A .1760A .2110 -.0135 .2245 395 ---- ---- .1410A .1410A .1735 -.0130 .1865 400 ---- ---- .1110A .1110A .1395 -.0125 .1520 405 ---- ---- .0860A .0860A .1105 -.0110 .1215 410 ---- ---- .0650A .0650A .0865 -.0090 .0955 415 ---- ---- .0490A .0490A .0660 -.0075 .0735 420 ---- ---- .0365A .0365A .0495 -.0065 .0560 425 ---- ---- .0270A .0270A .0370 -.0050 .0420 430 ---- ---- .0200A .0200A .0270 -.0045 .0315 435 ---- ---- .0150A .0150A .0200 -.0035 .0235 440 ---- ---- .0115A .0115A .0150 -.0025 .0175 445 ---- ---- .0090A .0090A .0110 -.0020 .0130 450 ---- ---- .0070A .0070A .0085 -.0010 .0095 455 ---- ---- .0055A .0055A .0060 -.0010 .0070 460 ---- ---- .0045A .0045A .0045 -.0010 .0055 465 ---- ---- .0035A .0035A .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 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 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- ---- ---- ---- .0030 +.0005 .0025 360 ---- ---- ---- ---- .0040 +.0005 .0035 365 ---- .0055B ---- .0055B .0055 +.0005 .0050 370 ---- .0080B ---- .0080B .0075 +.0005 .0070 375 ---- .0120B ---- .0120B .0105 +.0005 .0100 380 ---- .0180B ---- .0180B .0150 +.0010 .0140 385 ---- .0265B ---- .0265B .0210 +.0010 .0200 390 ---- .0380B ---- .0375B .0300 +.0015 .0285 395 ---- .0540B ---- .0535B .0425 +.0020 .0405 400 ---- .0740B ---- .0740B .0590 +.0035 .0555 405 ---- .0985B ---- .0985B .0795 +.0045 .0750 410 ---- .1280B ---- .1275B .1050 +.0060 .0990 415 ---- .1610B ---- .1610B .1350 +.0080 .1270 420 ---- .1980B ---- .1980B .1685 +.0090 .1595 425 ---- .2120B ---- .2120B .2055 +.0100 .1955 430 ---- .2825B ---- .2825B .2455 +.0110 .2345 435 ---- ---- ---- ---- .2885 +.0120 .2765 440 ---- .3735B ---- .3735B .3335 +.0130 .3205 445 ---- ---- ---- ---- .3795 +.0140 .3655 450 ---- .4685B ---- .4685B .4265 +.0145 .4120 455 ---- ---- ---- ---- .4745 +.0145 .4600 460 ---- ---- ---- ---- .5225 +.0145 .5080 465 ---- ---- ---- ---- .5715 +.0150 .5565 470 ---- ---- ---- ---- .6210 +.0155 .6055 475 ---- ---- ---- ---- .6705 +.0155 .6550 480 ---- ---- ---- ---- .7200 +.0155 .7045 485 ---- ---- ---- ---- .7695 +.0155 .7540 490 ---- ---- ---- ---- .8195 +.0155 .8040 495 ---- ---- ---- ---- .8695 +.0160 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6315 -.0155 .6470 350 ---- ---- ---- ---- .5815 -.0155 .5970 355 ---- ---- ---- ---- .5320 -.0155 .5475 360 ---- ---- .4385A .4385A .4830 -.0150 .4980 365 ---- ---- ---- ---- .4340 -.0150 .4490 370 ---- ---- .3420A .3420A .3850 -.0155 .4005 375 ---- ---- ---- ---- .3370 -.0150 .3520 380 ---- ---- .2490A .2490A .2905 -.0145 .3050 385 ---- ---- ---- ---- .2455 -.0145 .2600 390 ---- ---- .1660A .1660A .2030 -.0140 .2170 395 ---- ---- .1305A .1305A .1635 -.0135 .1770 400 ---- ---- .1000A .1000A .1285 -.0125 .1410 405 ---- ---- .0745A .0745A .0985 -.0115 .1100 410 ---- ---- .0545A .0545A .0740 -.0095 .0835 415 ---- ---- .0390A .0390A .0540 -.0080 .0620 420 ---- ---- .0275A .0275A .0385 -.0070 .0455 2 425 ---- ---- .0195A .0195A .0275 -.0050 .0325 430 ---- ---- .0140A .0140A .0195 -.0040 .0235 435 ---- ---- .0100A .0100A .0135 -.0030 .0165 440 ---- ---- .0075A .0075A .0095 -.0025 .0120 445 ---- ---- .0055A .0055A .0070 -.0015 .0085 450 ---- ---- .0045A .0045A .0050 -.0015 .0065 455 ---- ---- .0040A .0040A .0035 -.0010 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0010 -.0010 .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 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0025 UNCH .0025 365 ---- ---- ---- ---- .0035 UNCH .0035 370 ---- .0050B ---- .0050B .0050 +.0005 .0045 375 ---- .0080B ---- .0080B .0070 +.0005 .0065 380 ---- .0125B ---- .0120B .0100 +.0005 .0095 385 ---- .0190B ---- .0190B .0150 +.0010 .0140 390 ---- .0290B ---- .0290B .0220 +.0015 .0205 395 ---- .0435B ---- .0435B .0330 +.0025 .0305 400 ---- .0630B ---- .0625B .0480 +.0030 .0450 405 ---- .0875B ---- .0875B .0675 +.0040 .0635 410 ---- .1170B ---- .1165B .0925 +.0055 .0870 415 ---- .1500B ---- .1500B .1225 +.0070 .1155 420 ---- .1890B ---- .1890B .1575 +.0090 .1485 425 ---- ---- ---- ---- .1960 +.0100 .1860 430 ---- .2760B ---- .2760B .2380 +.0115 .2265 435 ---- ---- ---- ---- .2820 +.0125 .2695 440 ---- .3695B ---- .3695B .3280 +.0130 .3150 445 ---- ---- ---- ---- .3755 +.0140 .3615 450 ---- .4665B ---- .4665B .4235 +.0145 .4090 455 ---- ---- ---- ---- .4720 +.0145 .4575 460 ---- ---- ---- ---- .5205 +.0145 .5060 465 ---- ---- ---- ---- .5700 +.0145 .5555 470 ---- ---- ---- ---- .6195 +.0150 .6045 475 ---- ---- ---- ---- .6690 +.0150 .6540 480 ---- ---- ---- ---- .7190 +.0150 .7040 485 ---- ---- ---- ---- .7690 +.0155 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6315 -.0155 .6470 350 ---- ---- ---- ---- .5820 -.0155 .5975 355 ---- ---- ---- ---- .5325 -.0155 .5480 360 ---- ---- .4395A .4395A .4835 -.0150 .4985 365 ---- ---- ---- ---- .4345 -.0155 .4500 370 ---- ---- .3435A .3435A .3865 -.0150 .4015 375 ---- ---- ---- ---- .3390 -.0150 .3540 380 ---- ---- .2520A .2520A .2930 -.0150 .3080 385 ---- ---- ---- ---- .2490 -.0145 .2635 390 ---- ---- .1715A .1715A .2075 -.0135 .2210 395 ---- ---- .1370A .1370A .1695 -.0130 .1825 400 ---- ---- .1065A .1065A .1350 -.0125 .1475 405 ---- ---- .0815A .0815A .1055 -.0115 .1170 410 ---- ---- .0610A .0610A .0810 -.0095 .0905 415 ---- ---- .0450A .0450A .0610 -.0080 .0690 420 ---- ---- .0330A .0330A .0455 -.0065 .0520 425 ---- ---- .0240A .0240A .0335 -.0050 .0385 10 430 ---- ---- .0175A .0175A .0245 -.0040 .0285 435 ---- ---- .0130A .0130A .0180 -.0030 .0210 10 440 ---- ---- .0095A .0095A .0130 -.0020 .0150 10 445 ---- ---- .0075A .0075A .0095 -.0015 .0110 450 ---- ---- .0060A .0060A .0070 -.0010 .0080 455 ---- ---- .0050A .0050A .0050 -.0010 .0060 460 ---- ---- .0040A .0040A .0040 -.0005 .0045 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0035 +.0005 .0030 365 ---- ---- ---- ---- .0045 UNCH .0045 370 ---- .0070B ---- .0070B .0065 +.0005 .0060 375 ---- .0105B ---- .0105B .0090 +.0005 .0085 380 ---- .0155B ---- .0155B .0130 +.0010 .0120 385 ---- .0235B ---- .0230B .0185 +.0010 .0175 390 ---- .0345B ---- .0345B .0270 +.0020 .0250 395 ---- .0495B ---- .0495B .0385 +.0020 .0365 400 ---- .0695B ---- .0690B .0545 +.0030 .0515 10 405 ---- .0940B ---- .0940B .0745 +.0040 .0705 410 ---- .1235B ---- .1235B .1000 +.0060 .0940 415 ---- .1560B ---- .1560B .1300 +.0075 .1225 420 ---- .1940B ---- .1940B .1640 +.0085 .1555 425 ---- .1990B ---- .1990B .2020 +.0100 .1920 430 ---- .2790B ---- .2790B .2430 +.0115 .2315 435 ---- ---- ---- ---- .2860 +.0125 .2735 440 ---- .3715B ---- .3715B .3315 +.0135 .3180 445 ---- ---- ---- ---- .3775 +.0135 .3640 450 ---- .4675B ---- .4675B .4250 +.0140 .4110 455 ---- ---- ---- ---- .4735 +.0145 .4590 460 ---- ---- ---- ---- .5220 +.0145 .5075 465 ---- ---- ---- ---- .5710 +.0150 .5560 470 ---- ---- ---- ---- .6205 +.0150 .6055 475 ---- ---- ---- ---- .6700 +.0155 .6545 480 ---- ---- ---- ---- .7195 +.0150 .7045 485 ---- ---- ---- ---- .7695 +.0155 .7540 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1275 -.0145 1.1420 300 ---- ---- ---- ---- 1.0775 -.0145 1.0920 305 ---- ---- ---- ---- 1.0275 -.0145 1.0420 310 ---- ---- ---- ---- .9775 -.0145 .9920 315 ---- ---- ---- ---- .9275 -.0145 .9420 320 ---- ---- ---- ---- .8775 -.0145 .8920 325 ---- ---- ---- ---- .8275 -.0145 .8420 330 ---- ---- ---- ---- .7775 -.0145 .7920 335 ---- ---- ---- ---- .7275 -.0145 .7420 340 ---- ---- ---- ---- .6775 -.0145 .6920 345 ---- ---- ---- ---- .6275 -.0145 .6420 350 ---- ---- ---- ---- .5775 -.0145 .5920 355 ---- ---- ---- ---- .5275 -.0145 .5420 360 ---- ---- ---- ---- .4775 -.0145 .4920 365 ---- ---- ---- ---- .4275 -.0145 .4420 370 ---- ---- ---- ---- .3775 -.0145 .3920 375 ---- ---- ---- ---- .3275 -.0145 .3420 380 ---- ---- ---- ---- .2775 -.0145 .2920 385 ---- ---- ---- ---- .2275 -.0145 .2420 390 ---- ---- .1325A .1325A .1780 -.0150 .1930 395 ---- ---- .0935A .0935A .1295 -.0155 .1450 400 ---- ---- .0490A .0490A .0830 -.0165 .0995 1 405 .0260 .0480 .0220A .0435A .0450 -.0155 7 .0605 410 .0090 .0190 .0085A .0185A .0190 -.0130 17 .0320 4 6 415 .0060 .0075 .0035A .0065A .0065 -.0075 5 .0140 20 20 420 ---- ---- .0020A .0020A .0020 -.0030 .0050 28 32 425 ---- ---- .0010A .0010A .0010 -.0010 .0020 1 1 430 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 1 7 435 ---- ---- ---- ---- .0005 UNCH .0005 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 30 54 91 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 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 385 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 3 390 ---- .0025B ---- .0025B .0010 -.0005 .0015 12 395 ---- .0075B .0030A .0075B .0025 -.0010 .0035 11 400 .0130 .0200B .0065A .0065A .0060 -.0020 2 .0080 1 405 .0380 .0440B .0175A .0175A .0180 -.0010 52 .0190 50 55 410 .0625 .0750B .0410A .0410A .0420 +.0015 3 .0405 2 415 ---- .0850B ---- .0850B .0795 +.0070 .0725 1 420 ---- .1720B ---- .1720B .1250 +.0115 .1135 2 425 ---- ---- ---- ---- .1740 +.0135 .1605 1 430 ---- ---- ---- ---- .2235 +.0145 .2090 435 ---- ---- ---- ---- .2735 +.0145 .2590 440 ---- ---- ---- ---- .3235 +.0145 .3090 445 ---- ---- ---- ---- .3735 +.0145 .3590 450 ---- ---- ---- ---- .4235 +.0145 .4090 455 ---- ---- ---- ---- .4735 +.0145 .4590 460 ---- ---- ---- ---- .5235 +.0145 .5090 465 ---- ---- ---- ---- .5735 +.0145 .5590 470 ---- ---- ---- ---- .6235 +.0145 .6090 475 ---- ---- ---- ---- .6735 +.0145 .6590 480 ---- ---- ---- ---- .7235 +.0145 .7090 485 ---- ---- ---- ---- .7735 +.0145 .7590 490 ---- ---- ---- ---- .8235 +.0145 .8090 495 ---- ---- ---- ---- .8735 +.0145 .8590 500 ---- ---- ---- ---- .9235 +.0145 .9090 505 ---- ---- ---- ---- .9735 +.0145 .9590 510 ---- ---- ---- ---- 1.0235 +.0145 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 51 90 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6815 -.0150 .6965 345 ---- ---- ---- ---- .6320 -.0150 .6470 350 ---- ---- ---- ---- .5825 -.0150 .5975 355 ---- ---- ---- ---- .5330 -.0150 .5480 360 ---- ---- .4410A .4410A .4845 -.0145 .4990 365 ---- ---- ---- ---- .4360 -.0150 .4510 370 ---- ---- .3460A .3460A .3885 -.0150 .4035 375 ---- ---- ---- ---- .3415 -.0150 .3565 380 ---- ---- .2565A .2565A .2965 -.0145 .3110 385 ---- ---- ---- ---- .2535 -.0140 .2675 390 ---- ---- .1780A .1780A .2135 -.0135 .2270 395 ---- ---- .1435A .1435A .1765 -.0125 .1890 400 ---- ---- .1140A .1140A .1430 -.0120 .1550 405 ---- ---- .0890A .0890A .1140 -.0110 .1250 410 ---- ---- .0680A .0680A .0895 -.0090 .0985 415 ---- ---- .0515A .0515A .0690 -.0080 .0770 420 ---- ---- .0385A .0385A .0525 -.0070 .0595 425 ---- ---- .0290A .0290A .0395 -.0055 .0450 430 ---- ---- .0220A .0220A .0295 -.0045 .0340 435 ---- ---- .0165A .0165A .0220 -.0035 .0255 440 ---- ---- .0125A .0125A .0165 -.0025 .0190 445 ---- ---- .0100A .0100A .0120 -.0020 .0140 450 ---- ---- .0075A .0075A .0090 -.0015 .0105 455 ---- ---- .0060A .0060A .0070 -.0010 .0080 460 ---- ---- .0050A .0050A .0050 -.0010 .0060 465 ---- ---- .0040A .0040A .0040 -.0005 .0045 470 ---- ---- ---- ---- .0035 UNCH .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0010 .0010 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0035 +.0010 .0025 360 ---- ---- ---- ---- .0045 +.0005 .0040 365 ---- .0060B ---- .0060B .0060 +.0005 .0055 370 ---- .0095B ---- .0090B .0085 +.0005 .0080 375 ---- .0135B ---- .0135B .0115 +.0005 .0110 380 ---- .0200B ---- .0200B .0165 +.0010 .0155 385 ---- .0290B ---- .0285B .0230 +.0010 .0220 390 ---- .0410B ---- .0410B .0330 +.0020 .0310 395 ---- .0570B ---- .0570B .0455 +.0025 .0430 400 ---- .0775B ---- .0770B .0620 +.0035 .0585 405 ---- .1020B ---- .1020B .0830 +.0045 .0785 410 ---- .1310B ---- .1310B .1080 +.0060 .1020 415 ---- .1630B ---- .1630B .1375 +.0070 .1305 420 ---- .2005B ---- .2005B .1710 +.0085 .1625 425 ---- .2190B ---- .2185B .2080 +.0095 .1985 430 ---- .2840B ---- .2840B .2480 +.0110 .2370 435 ---- ---- ---- ---- .2905 +.0120 .2785 440 ---- .3745B ---- .3745B .3345 +.0125 .3220 445 ---- ---- ---- ---- .3805 +.0135 .3670 450 ---- .4690B ---- .4690B .4270 +.0140 .4130 455 ---- ---- ---- ---- .4745 +.0140 .4605 460 ---- ---- ---- ---- .5230 +.0145 .5085 465 ---- ---- ---- ---- .5720 +.0150 .5570 470 ---- .6175B ---- .6175B .6210 +.0150 .6060 475 ---- ---- ---- ---- .6705 +.0155 .6550 480 ---- ---- ---- ---- .7200 +.0155 .7045 485 ---- ---- ---- ---- .7695 +.0155 .7540 490 ---- ---- ---- ---- .8195 +.0155 .8040 495 ---- ---- ---- ---- .8695 +.0160 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1270 -.0150 1.1420 300 ---- ---- ---- ---- 1.0770 -.0150 1.0920 305 ---- ---- ---- ---- 1.0270 -.0150 1.0420 310 ---- ---- ---- ---- .9770 -.0150 .9920 315 ---- ---- ---- ---- .9270 -.0150 .9420 320 ---- ---- ---- ---- .8770 -.0150 .8920 325 ---- ---- ---- ---- .8270 -.0150 .8420 330 ---- ---- ---- ---- .7770 -.0150 .7920 335 ---- ---- ---- ---- .7270 -.0150 .7420 340 ---- ---- ---- ---- .6770 -.0150 .6920 345 ---- ---- ---- ---- .6270 -.0150 .6420 350 ---- ---- ---- ---- .5770 -.0150 .5920 355 ---- ---- ---- ---- .5270 -.0150 .5420 360 ---- ---- ---- ---- .4770 -.0150 .4920 365 ---- ---- ---- ---- .4270 -.0150 .4420 370 ---- ---- ---- ---- .3770 -.0150 .3920 375 ---- ---- ---- ---- .3270 -.0150 .3420 380 ---- ---- ---- ---- .2770 -.0150 .2920 385 ---- ---- ---- ---- .2270 -.0150 .2420 390 ---- ---- ---- ---- .1770 -.0150 .1920 395 ---- ---- ---- ---- .1270 -.0150 .1420 1 400 ---- ---- .0340A .0340A .0770 -.0160 .0930 405 ---- ---- .0065A .0065A .0270 -.0220 .0490 3 12 410 .0060 .0060 .0005A .0005A .0000 -.0180 4 .0180 18 17 415 ---- ---- .0010A .0010A .0000 -.0045 .0045 40 50 420 ---- ---- ---- ---- .0000 -.0010 .0010 12 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 11 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 61 103 H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 1 390 ---- ---- ---- ---- .0000 -.0005 .0005 10 395 ---- ---- ---- ---- .0000 -.0005 .0005 15 400 ---- .0055B .0010A .0055B .0000 -.0015 .0015 1 16 405 ---- .0280B .0005A .0280B .0000 -.0075 .0075 1 2 410 .0370 .0385B .0370 .0340A .0230 -.0035 2 .0265 2 415 ---- ---- ---- ---- .0730 +.0100 .0630 420 ---- ---- ---- ---- .1230 +.0135 .1095 425 ---- ---- ---- ---- .1730 +.0145 .1585 430 ---- ---- ---- ---- .2230 +.0140 .2090 435 ---- ---- ---- ---- .2730 +.0140 .2590 440 ---- ---- ---- ---- .3230 +.0140 .3090 445 ---- ---- ---- ---- .3730 +.0140 .3590 450 ---- ---- ---- ---- .4230 +.0140 .4090 455 ---- ---- ---- ---- .4730 +.0140 .4590 460 ---- ---- ---- ---- .5230 +.0140 .5090 465 ---- ---- ---- ---- .5730 +.0140 .5590 470 ---- ---- ---- ---- .6230 +.0140 .6090 475 ---- ---- ---- ---- .6730 +.0140 .6590 480 ---- ---- ---- ---- .7230 +.0140 .7090 485 ---- ---- ---- ---- .7730 +.0140 .7590 490 ---- ---- ---- ---- .8230 +.0140 .8090 495 ---- ---- ---- ---- .8730 +.0140 .8590 500 ---- ---- ---- ---- .9230 +.0140 .9090 505 ---- ---- ---- ---- .9730 +.0140 .9590 510 ---- ---- ---- ---- 1.0230 +.0140 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 48 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6310 -.0155 .6465 350 ---- ---- ---- ---- .5810 -.0155 .5965 355 ---- ---- ---- ---- .5315 -.0150 .5465 360 ---- ---- ---- ---- .4815 -.0150 .4965 365 ---- ---- ---- ---- .4320 -.0150 .4470 370 ---- ---- .3380A .3380A .3825 -.0150 .3975 375 ---- ---- ---- ---- .3330 -.0150 .3480 380 ---- ---- .2405A .2405A .2840 -.0150 .2990 385 ---- ---- ---- ---- .2360 -.0155 .2515 390 ---- ---- .1490A .1490A .1895 -.0150 .2045 395 ---- ---- .1095A .1095A .1455 -.0145 .1600 400 ---- ---- .0760A .0760A .1060 -.0140 .1200 405 .0715 .0715 .0495A .0495A .0725 -.0130 1 .0855 1 26 410 .0350 .0350 .0305A .0475B .0475 -.0105 25 .0580 415 ---- ---- .0185A .0185A .0290 -.0080 .0370 420 ---- ---- .0110A .0110A .0175 -.0055 .0230 425 ---- ---- .0065A .0065A .0100 -.0040 .0140 4 430 .0040 .0040 .0040 .0055B .0060 -.0020 25 .0080 435 ---- ---- .0030A .0030A .0035 -.0015 .0050 10 440 ---- ---- .0020A .0020A .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 1 40 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- ---- ---- ---- .0010 +.0005 .0005 370 ---- .0015B ---- .0015B .0015 +.0005 .0010 375 ---- .0025B ---- .0025B .0025 +.0005 .0020 380 ---- .0040B ---- .0040B .0030 UNCH .0030 385 ---- .0075B ---- .0075B .0050 UNCH .0050 10 390 ---- .0130B ---- .0130B .0085 +.0005 .0080 10 395 ---- .0230B ---- .0230B .0150 +.0015 .0135 400 .0315 .0390B .0315 .0390B .0250 +.0015 10 .0235 10 405 ---- .0630B ---- .0630B .0415 +.0025 .0390 410 ---- .0940B ---- .0940B .0665 +.0050 .0615 415 ---- .1270B ---- .1270B .0980 +.0075 .0905 420 ---- .1740B ---- .1740B .1365 +.0100 .1265 425 ---- ---- ---- ---- .1790 +.0115 .1675 430 ---- .2675B ---- .2675B .2245 +.0130 .2115 435 ---- ---- ---- ---- .2720 +.0140 .2580 440 ---- .3435B ---- .3435B .3210 +.0150 .3060 445 ---- ---- ---- ---- .3700 +.0150 .3550 450 ---- ---- ---- ---- .4195 +.0150 .4045 455 ---- ---- ---- ---- .4695 +.0155 .4540 460 ---- ---- ---- ---- .5190 +.0155 .5035 465 ---- ---- ---- ---- .5690 +.0155 .5535 470 ---- ---- ---- ---- .6190 +.0155 .6035 475 ---- ---- ---- ---- .6690 +.0155 .6535 480 ---- ---- ---- ---- .7190 +.0155 .7035 485 ---- ---- ---- ---- .7690 +.0155 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 30 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1270 -.0145 1.1415 300 ---- ---- ---- ---- 1.0770 -.0145 1.0915 305 ---- ---- ---- ---- 1.0270 -.0145 1.0415 310 ---- ---- ---- ---- .9770 -.0145 .9915 315 ---- ---- ---- ---- .9270 -.0145 .9415 320 ---- ---- ---- ---- .8770 -.0145 .8915 325 ---- ---- ---- ---- .8270 -.0145 .8415 330 ---- ---- ---- ---- .7775 -.0140 .7915 335 ---- ---- ---- ---- .7275 -.0140 .7415 340 ---- ---- ---- ---- .6775 -.0140 .6915 345 ---- ---- ---- ---- .6275 -.0145 .6420 350 ---- ---- ---- ---- .5775 -.0145 .5920 355 ---- ---- ---- ---- .5275 -.0145 .5420 360 ---- ---- ---- ---- .4775 -.0145 .4920 365 ---- ---- ---- ---- .4275 -.0145 .4420 370 ---- ---- ---- ---- .3775 -.0145 .3920 375 ---- ---- ---- ---- .3275 -.0145 .3420 380 ---- ---- .2310A .2310A .2775 -.0145 .2920 385 ---- ---- ---- ---- .2280 -.0145 .2425 390 ---- ---- .1345A .1345A .1790 -.0145 .1935 395 ---- ---- .0955A .0955A .1315 -.0150 .1465 400 ---- ---- .0545A .0545A .0875 -.0155 .1030 405 ---- ---- .0285A .0285A .0515 -.0140 .0655 410 .0320 .0345B .0130A .0255A .0260 -.0115 29 .0375 2 415 ---- ---- .0060A .0060A .0115 -.0075 .0190 5 5 420 .0050 .0050 .0030A .0040 .0045 -.0040 3 .0085 1 1 425 ---- ---- .0020A .0020A .0020 -.0015 .0035 430 ---- ---- ---- ---- .0010 -.0005 .0015 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 32 6 8 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 UNCH .0005 380 ---- .0010B ---- .0010B .0005 UNCH .0005 385 ---- .0020B ---- .0020B .0010 UNCH .0010 390 ---- .0045B ---- .0045B .0025 UNCH .0025 395 ---- .0110B ---- .0110B .0050 UNCH .0050 400 ---- .0250B .0110A .0250B .0105 -.0010 .0115 405 ---- .0490B ---- .0490B .0245 +.0005 .0240 410 ---- .0830B ---- .0830B .0490 +.0030 .0460 415 ---- .1050B ---- .1050B .0845 +.0070 .0775 420 ---- .1725B ---- .1725B .1275 +.0105 .1170 425 ---- ---- ---- ---- .1750 +.0130 .1620 430 ---- .2190B ---- .2190B .2235 +.0135 .2100 435 ---- ---- ---- ---- .2730 +.0140 .2590 440 ---- ---- ---- ---- .3235 +.0145 .3090 445 ---- ---- ---- ---- .3735 +.0145 .3590 450 ---- ---- ---- ---- .4235 +.0145 .4090 455 ---- ---- ---- ---- .4735 +.0145 .4590 460 ---- ---- ---- ---- .5235 +.0145 .5090 465 ---- ---- ---- ---- .5735 +.0145 .5590 470 ---- ---- ---- ---- .6235 +.0145 .6090 475 ---- ---- ---- ---- .6735 +.0150 .6585 480 ---- ---- ---- ---- .7235 +.0150 .7085 485 ---- ---- ---- ---- .7735 +.0150 .7585 490 ---- ---- ---- ---- .8230 +.0145 .8085 495 ---- ---- ---- ---- .8730 +.0145 .8585 500 ---- ---- ---- ---- .9230 +.0145 .9085 505 ---- ---- ---- ---- .9730 +.0145 .9585 510 ---- ---- ---- ---- 1.0230 +.0145 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 325 ---- ---- ---- ---- .8310 -.0155 .8465 330 ---- ---- ---- ---- .7810 -.0155 .7965 335 ---- ---- ---- ---- .7310 -.0155 .7465 340 ---- ---- ---- ---- .6810 -.0155 .6965 345 ---- ---- ---- ---- .6310 -.0155 .6465 350 ---- ---- ---- ---- .5810 -.0155 .5965 355 ---- ---- ---- ---- .5315 -.0150 .5465 360 ---- ---- ---- ---- .4815 -.0150 .4965 365 ---- ---- ---- ---- .4315 -.0155 .4470 370 ---- ---- ---- ---- .3815 -.0150 .3965 375 ---- ---- ---- ---- .3320 -.0150 .3470 380 ---- ---- .2390A .2390A .2825 -.0150 .2975 385 ---- ---- ---- ---- .2340 -.0150 .2490 390 ---- ---- .1445A .1445A .1860 -.0150 .2010 395 ---- ---- .1070A .1070A .1400 -.0150 .1550 400 ---- ---- .0675A .0675A .0990 -.0140 .1130 405 ---- ---- .0405A .0405A .0640 -.0130 .0770 410 ---- ---- .0230A .0230A .0385 -.0105 1 .0490 10 415 ---- ---- .0125A .0125A .0215 -.0075 1 .0290 5 5 420 ---- ---- .0070A .0070A .0110 -.0055 .0165 425 ---- ---- .0040A .0040A .0060 -.0025 .0085 430 ---- ---- .0025A .0025A .0030 -.0010 .0040 435 ---- ---- .0015A .0015A .0015 -.0005 .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 2 5 15 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 UNCH .0005 375 ---- .0015B ---- .0015B .0010 UNCH .0010 380 ---- .0020B ---- .0020B .0020 +.0005 .0015 385 ---- .0040B ---- .0040B .0030 +.0005 .0025 390 ---- .0080B ---- .0080B .0050 +.0005 1 .0045 395 ---- .0160B ---- .0160B .0090 +.0005 1 .0085 400 ---- .0310B ---- .0310B .0180 +.0015 .0165 405 ---- .0540B ---- .0540B .0330 +.0025 .0305 410 ---- .0855B ---- .0855B .0575 +.0050 .0525 415 ---- .1190B ---- .1190B .0900 +.0075 .0825 420 ---- .1695B ---- .1695B .1300 +.0100 .1200 425 ---- ---- ---- ---- .1750 +.0130 .1620 430 ---- .2645B ---- .2645B .2220 +.0145 .2075 435 ---- ---- ---- ---- .2705 +.0150 .2555 440 ---- ---- ---- ---- .3195 +.0150 .3045 445 ---- ---- ---- ---- .3695 +.0155 .3540 450 ---- ---- ---- ---- .4195 +.0155 .4040 455 ---- ---- ---- ---- .4695 +.0155 .4540 460 ---- ---- ---- ---- .5195 +.0160 .5035 465 ---- ---- ---- ---- .5690 +.0155 .5535 470 ---- ---- ---- ---- .6190 +.0155 .6035 475 ---- ---- ---- ---- .6690 +.0155 .6535 480 ---- ---- ---- ---- .7190 +.0155 .7035 485 ---- ---- ---- ---- .7690 +.0155 .7535 490 ---- ---- ---- ---- .8190 +.0155 .8035 495 ---- ---- ---- ---- .8690 +.0155 .8535 500 ---- ---- ---- ---- .9190 +.0155 .9035 505 ---- ---- ---- ---- .9690 +.0155 .9535 510 ---- ---- ---- ---- 1.0190 +.0155 1.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8270 -.0145 3.8415 050 ---- ---- ---- ---- 3.5770 -.0145 3.5915 075 ---- ---- ---- ---- 3.3270 -.0145 3.3415 100 ---- ---- ---- ---- 3.0770 -.0145 3.0915 125 ---- ---- ---- ---- 2.8270 -.0145 2.8415 150 ---- ---- ---- ---- 2.5770 -.0145 2.5915 175 ---- ---- ---- ---- 2.3270 -.0145 2.3415 200 ---- ---- ---- ---- 2.0770 -.0145 2.0915 220 ---- ---- ---- ---- 1.8770 -.0145 1.8915 225 ---- ---- ---- ---- 1.8270 -.0145 1.8415 230 ---- ---- ---- ---- 1.7770 -.0145 1.7915 235 ---- ---- ---- ---- 1.7270 -.0145 1.7415 240 ---- ---- ---- ---- 1.6770 -.0145 1.6915 245 ---- ---- ---- ---- 1.6270 -.0145 1.6415 250 ---- ---- ---- ---- 1.5770 -.0145 1.5915 255 ---- ---- ---- ---- 1.5270 -.0145 1.5415 260 ---- ---- ---- ---- 1.4770 -.0145 1.4915 265 ---- ---- ---- ---- 1.4270 -.0145 1.4415 270 ---- ---- ---- ---- 1.3770 -.0145 1.3915 275 ---- ---- ---- ---- 1.3270 -.0145 1.3415 1 280 ---- ---- ---- ---- 1.2770 -.0145 1.2915 285 ---- ---- ---- ---- 1.2270 -.0145 1.2415 290 ---- ---- ---- ---- 1.1770 -.0145 1.1915 295 ---- ---- ---- ---- 1.1270 -.0145 1.1415 300 ---- ---- ---- ---- 1.0770 -.0145 1.0915 3 305 ---- ---- ---- ---- 1.0270 -.0145 1.0415 310 ---- ---- ---- ---- .9770 -.0145 .9915 315 ---- ---- ---- ---- .9270 -.0145 .9415 320 ---- ---- ---- ---- .8770 -.0145 .8915 325 ---- ---- ---- ---- .8270 -.0145 .8415 330 ---- ---- ---- ---- .7770 -.0145 .7915 335 ---- ---- ---- ---- .7270 -.0145 .7415 12 340 ---- ---- ---- ---- .6770 -.0145 .6915 345 ---- ---- ---- ---- .6275 -.0140 .6415 350 ---- ---- ---- ---- .5775 -.0140 .5915 110 355 ---- ---- ---- ---- .5275 -.0145 .5420 4 360 ---- ---- ---- ---- .4775 -.0145 .4920 364 ---- ---- ---- ---- .4375 -.0145 .4520 365 ---- ---- ---- ---- .4275 -.0145 .4420 4 366 ---- ---- ---- ---- .4175 -.0145 .4320 367 ---- ---- ---- ---- .4075 -.0145 .4220 368 ---- ---- ---- ---- .3975 -.0145 .4120 369 ---- ---- ---- ---- .3875 -.0145 .4020 370 ---- ---- ---- ---- .3775 -.0145 .3920 26 371 ---- ---- ---- ---- .3675 -.0145 .3820 372 ---- ---- ---- ---- .3575 -.0145 .3720 373 ---- ---- ---- ---- .3475 -.0145 .3620 374 ---- ---- ---- ---- .3375 -.0150 .3525 375 ---- ---- ---- ---- .3275 -.0150 .3425 28 376 ---- ---- ---- ---- .3175 -.0150 .3325 377 ---- ---- ---- ---- .3080 -.0145 .3225 378 ---- ---- ---- ---- .2980 -.0145 .3125 296 379 ---- ---- ---- ---- .2880 -.0145 .3025 380 ---- ---- .2310A .2310A .2780 -.0150 .2930 185 381 ---- ---- ---- ---- .2680 -.0150 .2830 382 ---- ---- ---- ---- .2585 -.0145 .2730 383 ---- ---- ---- ---- .2485 -.0145 .2630 1 384 ---- ---- ---- ---- .2385 -.0150 .2535 1 385 ---- ---- ---- ---- .2290 -.0145 .2435 4 68 386 ---- ---- ---- ---- .2190 -.0145 .2335 9 387 ---- ---- ---- ---- .2095 -.0145 .2240 6 388 ---- ---- ---- ---- .1995 -.0145 .2140 21 389 ---- ---- ---- ---- .1900 -.0145 .2045 1 390 ---- ---- .1365A .1365A .1805 -.0145 .1950 55 391 ---- ---- ---- ---- .1710 -.0145 .1855 392 ---- ---- ---- ---- .1615 -.0145 .1760 3 393 ---- ---- .1150A .1150A .1520 -.0145 .1665 8 394 ---- ---- .1065A .1065A .1430 -.0145 .1575 48 395 ---- ---- .0950A .0950A .1340 -.0145 .1485 55 396 ---- ---- .0860A .0860A .1250 -.0145 .1395 54 397 ---- ---- .0785A .0785A .1165 -.0140 .1305 2 398 ---- ---- .0715A .0715A .1080 -.0140 .1220 215 399 ---- ---- .0645A .0645A .0995 -.0140 .1135 15 400 ---- ---- .0580A .0580A .0915 -.0140 .1055 2 668 401 .0735 .0735 .0525A .0850B .0840 -.0135 1 .0975 54 402 ---- ---- .0455A .0455A .0765 -.0135 .0900 100 403 .0485 .0485 .0405A .0405A .0695 -.0130 2 .0825 413 404 .0465 .0465 .0360A .0640B .0625 -.0130 105 .0755 81 405 .0440 .0525 .0325A .0500A .0565 -.0125 16 .0690 892 406 .0275 .0275 .0275 .0520B .0505 -.0125 6 .0630 150 407 ---- ---- .0250A .0250A .0450 -.0120 .0570 2 173 408 .0355 .0360 .0215A .0355A .0400 -.0115 14 .0515 27 116 409 .0200 .0225 .0190A .0190A .0355 -.0110 20 .0465 112 410 .0170 .0285 .0165A .0325B .0315 -.0100 7 .0415 240 254 411 .0165 .0165 .0145A .0145A .0275 -.0100 10 .0375 170 412 .0120 .0120 .0120 .0250B .0240 -.0095 6 .0335 2 70 413 ---- ---- .0110A .0110A .0210 -.0085 .0295 276 414 ---- ---- .0095A .0095A .0185 -.0075 .0260 332 415 .0100 .0155 .0075A .0160B .0160 -.0070 92 .0230 316 379 416 .0075 .0085 .0070A .0070A .0140 -.0060 20 .0200 41 417 ---- ---- .0060A .0060A .0120 -.0055 .0175 150 171 418 ---- ---- .0050A .0050A .0100 -.0055 .0155 61 419 ---- ---- .0045A .0045A .0090 -.0045 .0135 41 420 .0060 .0060 .0035A .0075B .0075 -.0040 22 .0115 2 1198 421 ---- ---- .0030A .0030A .0065 -.0035 .0100 21 422 ---- ---- .0030A .0030A .0055 -.0030 1 .0085 212 423 ---- ---- .0025A .0025A .0045 -.0030 .0075 12 424 ---- ---- .0020A .0020A .0040 -.0020 .0060 23 425 .0030 .0030 .0020A .0030 .0030 -.0025 153 .0055 305 1512 426 ---- ---- .0015A .0015A .0025 -.0020 .0045 33 427 ---- ---- .0015A .0015A .0020 -.0020 .0040 51 428 ---- ---- .0015A .0015A .0020 -.0015 .0035 28 429 ---- ---- .0010A .0010A .0015 -.0015 .0030 105 430 .0010 .0015 .0010 .0010A .0010 -.0015 220 .0025 14 880 431 ---- ---- .0010A .0010A .0010 -.0010 .0020 1 57 432 ---- ---- .0010A .0010A .0010 -.0005 .0015 31 433 .0010 .0010 .0010 .0010 .0005 -.0010 1 .0015 56 434 ---- ---- ---- ---- .0005 -.0005 .0010 48 435 ---- ---- ---- ---- .0005 -.0005 .0010 376 436 ---- ---- ---- ---- .0005 -.0005 .0010 311 437 ---- ---- ---- ---- .0005 UNCH .0005 269 438 ---- ---- ---- ---- .0005 UNCH .0005 322 439 ---- ---- ---- ---- .0005 UNCH .0005 110 440 ---- ---- ---- ---- .0005 UNCH .0005 545 441 ---- ---- ---- ---- .0005 UNCH .0005 237 442 ---- ---- ---- ---- .0005 UNCH .0005 232 443 ---- ---- ---- ---- .0005 UNCH .0005 58 444 ---- ---- ---- ---- .0005 UNCH .0005 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 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 ---- ---- ---- ---- 3.8310 -.0155 3.8465 050 ---- ---- ---- ---- 3.5810 -.0155 3.5965 075 ---- ---- ---- ---- 3.3310 -.0155 3.3465 100 ---- ---- ---- ---- 3.0810 -.0155 3.0965 125 ---- ---- ---- ---- 2.8310 -.0155 2.8465 150 ---- ---- ---- ---- 2.5810 -.0155 2.5965 175 ---- ---- ---- ---- 2.3310 -.0155 2.3465 200 ---- ---- ---- ---- 2.0810 -.0155 2.0965 220 ---- ---- ---- ---- 1.8810 -.0155 1.8965 225 ---- ---- ---- ---- 1.8310 -.0155 1.8465 230 ---- ---- ---- ---- 1.7810 -.0155 1.7965 235 ---- ---- ---- ---- 1.7310 -.0155 1.7465 240 ---- ---- ---- ---- 1.6810 -.0155 1.6965 245 ---- ---- ---- ---- 1.6310 -.0155 1.6465 250 ---- ---- ---- ---- 1.5810 -.0155 1.5965 255 ---- ---- ---- ---- 1.5310 -.0155 1.5465 260 ---- ---- ---- ---- 1.4810 -.0155 1.4965 1 265 ---- ---- ---- ---- 1.4310 -.0155 1.4465 270 ---- ---- ---- ---- 1.3810 -.0155 1.3965 275 ---- ---- ---- ---- 1.3310 -.0155 1.3465 280 ---- ---- ---- ---- 1.2810 -.0155 1.2965 285 ---- ---- ---- ---- 1.2310 -.0155 1.2465 290 ---- ---- ---- ---- 1.1810 -.0155 1.1965 295 ---- ---- ---- ---- 1.1310 -.0155 1.1465 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9810 -.0155 .9965 1 315 ---- ---- ---- ---- .9310 -.0155 .9465 320 ---- ---- ---- ---- .8810 -.0155 .8965 1 325 ---- ---- ---- ---- .8310 -.0155 .8465 42 330 ---- ---- ---- ---- .7815 -.0155 .7970 3 335 ---- ---- ---- ---- .7320 -.0155 .7475 340 ---- ---- ---- ---- .6825 -.0155 .6980 2 345 ---- ---- ---- ---- .6335 -.0150 .6485 350 ---- ---- .5400A .5400A .5845 -.0150 .5995 4 355 ---- ---- ---- ---- .5360 -.0150 .5510 10 360 ---- ---- .4445A .4445A .4880 -.0150 .5030 3 365 ---- ---- ---- ---- .4410 -.0145 .4555 11 366 ---- ---- ---- ---- .4320 -.0145 .4465 367 ---- ---- ---- ---- .4225 -.0145 .4370 368 ---- ---- ---- ---- .4135 -.0145 .4280 369 ---- ---- ---- ---- .4045 -.0140 .4185 370 ---- ---- .3525A .3525A .3955 -.0140 .4095 14 371 ---- ---- ---- ---- .3865 -.0140 .4005 372 ---- ---- ---- ---- .3775 -.0140 .3915 373 ---- ---- ---- ---- .3685 -.0140 .3825 374 ---- ---- ---- ---- .3595 -.0140 .3735 2 375 ---- ---- ---- ---- .3510 -.0135 .3645 3 376 ---- ---- ---- ---- .3420 -.0135 .3555 377 ---- ---- ---- ---- .3335 -.0135 .3470 378 ---- ---- .2880A .2880A .3250 -.0135 .3385 379 ---- ---- .2820A .2820A .3165 -.0135 .3300 1 380 ---- ---- .2675A .2675A .3080 -.0135 .3215 10 381 ---- ---- .2640A .2640A .2995 -.0135 .3130 382 ---- ---- .2575A .2575A .2915 -.0135 .3050 383 ---- ---- .2485A .2485A .2835 -.0130 .2965 384 ---- ---- .2410A .2410A .2755 -.0130 .2885 385 ---- ---- .2290A .2290A .2675 -.0130 .2805 26 386 ---- ---- .2215A .2215A .2595 -.0130 .2725 387 ---- ---- .2140A .2140A .2520 -.0130 .2650 8 388 ---- ---- .2070A .2070A .2440 -.0135 .2575 389 ---- ---- .2000A .2000A .2365 -.0130 .2495 2 390 ---- ---- .1930A .1930A .2295 -.0125 .2420 16 391 ---- ---- .1865A .1865A .2220 -.0130 .2350 392 ---- ---- .1800A .1800A .2150 -.0125 .2275 393 ---- ---- .1735A .1735A .2080 -.0125 .2205 394 ---- ---- .1670A .1670A .2015 -.0120 .2135 1 395 ---- ---- .1610A .1610A .1945 -.0120 .2065 126 396 ---- ---- .1550A .1550A .1880 -.0115 .1995 397 ---- ---- .1495A .1495A .1815 -.0115 .1930 25 398 ---- ---- .1435A .1435A .1750 -.0115 .1865 23 399 ---- ---- .1380A .1380A .1690 -.0110 .1800 47 400 ---- ---- .1320A .1320A .1630 -.0110 .1740 243 401 ---- ---- .1270A .1270A .1570 -.0105 .1675 4 402 ---- ---- .1220A .1220A .1510 -.0105 .1615 48 403 .1300 .1300 .1170A .1295A .1455 -.0105 10 .1560 14 404 ---- ---- .1125A .1125A .1400 -.0100 .1500 30 405 ---- ---- .1075A .1075A .1345 -.0100 .1445 19 304 406 ---- ---- .1030A .1030A .1295 -.0095 80 .1390 27 407 ---- ---- .0990A .0990A .1245 -.0095 .1340 3 28 408 ---- ---- .0945A .0945A .1195 -.0095 .1290 204 409 ---- ---- .0900A .0900A .1150 -.0090 .1240 3 410 .0915 .1065 .0860A .1110B .1100 -.0090 102 .1190 14 284 411 .1045 .1045 .0830A .1065B .1060 -.0085 6 .1145 2 4 412 .1025 .1025 .0790A .0790A .1015 -.0085 5 .1100 121 413 .1010 .1010 .0755A .0755A .0975 -.0080 10 .1055 12 414 .0960 .0965 .0720A .0720A .0935 -.0075 7 .1010 1 37 415 .0910 .0910 .0685A .0885A .0895 -.0075 55 .0970 706 416 .0800 .0800 .0660A .0660A .0855 -.0075 10 .0930 1 417 ---- ---- .0630A .0630A .0820 -.0075 .0895 8 418 ---- ---- .0600A .0600A .0785 -.0070 .0855 2 419 ---- ---- .0575A .0575A .0750 -.0070 .0820 12 420 .0590 .0590 .0545A .0720B .0720 -.0065 10 .0785 3 1211 421 ---- ---- .0520A .0520A .0690 -.0060 .0750 9 422 .0620 .0620 .0500A .0655B .0660 -.0060 5 .0720 1 423 .0645 .0645 .0475A .0475A .0630 -.0060 5 .0690 485 424 ---- ---- .0455A .0455A .0600 -.0060 .0660 7 425 .0530 .0530 .0435A .0435A .0575 -.0055 126 .0630 111 2342 426 ---- ---- .0415A .0415A .0550 -.0050 .0600 5 427 ---- ---- .0395A .0395A .0525 -.0050 .0575 17 428 ---- ---- .0375A .0375A .0500 -.0050 .0550 15 429 ---- ---- .0360A .0360A .0480 -.0045 .0525 1 33 430 ---- ---- .0340A .0340A .0455 -.0045 251 .0500 21 166 431 ---- ---- .0330A .0330A .0435 -.0045 .0480 11 432 ---- ---- .0315A .0315A .0415 -.0045 .0460 8 433 ---- ---- .0300A .0300A .0400 -.0040 .0440 7 434 ---- ---- .0285A .0285A .0380 -.0040 .0420 435 .0280 .0280 .0270A .0360B .0365 -.0035 1 .0400 5 325 436 ---- ---- .0260A .0260A .0345 -.0035 .0380 8 440 .0285 .0285 .0215A .0280A .0285 -.0030 44 .0315 1 451 445 .0160 .0170 .0160 .0220B .0225 -.0025 3 .0250 91 450 ---- ---- .0135A .0135A .0175 -.0020 126 .0195 127 2866 455 .0105 .0135 .0105 .0135 .0135 -.0020 3 .0155 152 460 ---- ---- .0090A .0090A .0105 -.0015 .0120 5 830 465 ---- ---- .0070A .0070A .0085 -.0010 .0095 251 470 ---- ---- .0055A .0055A .0065 -.0010 .0075 1 43 475 ---- ---- .0045A .0045A .0055 -.0005 .0060 3251 480 .0040 .0040 .0040 .0040 .0045 -.0005 1 .0050 1005 485 ---- ---- .0030A .0030A .0035 -.0005 .0040 741 490 ---- ---- .0025A .0025A .0030 -.0005 .0035 387 495 ---- ---- ---- ---- .0025 -.0005 .0030 27 500 ---- ---- ---- ---- .0020 -.0005 .0025 1892 505 ---- ---- ---- ---- .0015 -.0010 .0025 49 510 ---- ---- ---- ---- .0015 -.0005 .0020 237 515 ---- ---- ---- ---- .0010 -.0010 .0020 121 520 ---- ---- ---- ---- .0010 -.0005 .0015 1 67 525 ---- ---- ---- ---- .0010 -.0005 .0015 691 530 ---- ---- ---- ---- .0010 -.0005 .0015 10 535 ---- ---- ---- ---- .0005 -.0005 .0010 605 540 ---- ---- ---- ---- .0005 -.0005 .0010 211 545 ---- ---- ---- ---- .0005 -.0005 .0010 27 550 ---- ---- ---- ---- .0005 -.0005 .0010 1385 555 ---- ---- ---- ---- .0005 -.0005 .0010 23 560 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.8310 -.0155 3.8465 1 1 050 ---- ---- ---- ---- 3.5810 -.0155 3.5965 075 ---- ---- ---- ---- 3.3310 -.0155 3.3465 100 ---- ---- ---- ---- 3.0810 -.0155 3.0965 125 ---- ---- ---- ---- 2.8310 -.0155 2.8465 150 ---- ---- ---- ---- 2.5810 -.0155 2.5965 175 ---- ---- ---- ---- 2.3310 -.0155 2.3465 200 ---- ---- ---- ---- 2.0810 -.0155 2.0965 220 ---- ---- ---- ---- 1.8810 -.0155 1.8965 225 ---- ---- ---- ---- 1.8310 -.0155 1.8465 230 ---- ---- ---- ---- 1.7810 -.0155 1.7965 235 ---- ---- ---- ---- 1.7310 -.0155 1.7465 240 ---- ---- ---- ---- 1.6810 -.0155 1.6965 245 ---- ---- ---- ---- 1.6310 -.0155 1.6465 250 ---- ---- ---- ---- 1.5810 -.0155 1.5965 255 ---- ---- ---- ---- 1.5310 -.0155 1.5465 260 ---- ---- ---- ---- 1.4810 -.0155 1.4965 265 ---- ---- ---- ---- 1.4310 -.0155 1.4465 270 ---- ---- ---- ---- 1.3810 -.0155 1.3965 275 ---- ---- ---- ---- 1.3310 -.0155 1.3465 280 ---- ---- ---- ---- 1.2810 -.0155 1.2965 285 ---- ---- ---- ---- 1.2310 -.0155 1.2465 290 ---- ---- ---- ---- 1.1810 -.0155 1.1965 1 295 ---- ---- ---- ---- 1.1310 -.0155 1.1465 300 ---- ---- ---- ---- 1.0810 -.0155 1.0965 1 305 ---- ---- ---- ---- 1.0310 -.0155 1.0465 310 ---- ---- ---- ---- .9815 -.0150 .9965 2 315 ---- ---- ---- ---- .9320 -.0145 .9465 320 ---- ---- ---- ---- .8825 -.0145 .8970 1 325 ---- ---- ---- ---- .8335 -.0145 .8480 330 ---- ---- .7405A .7405A .7850 -.0140 .7990 1 335 ---- ---- ---- ---- .7365 -.0145 .7510 340 ---- ---- .6450A .6450A .6890 -.0140 .7030 7 345 ---- ---- ---- ---- .6420 -.0140 .6560 350 ---- ---- .5520A .5520A .5955 -.0135 .6090 35 355 ---- ---- ---- ---- .5500 -.0135 .5635 2 360 ---- ---- .4625A .4625A .5060 -.0130 .5190 9 365 ---- ---- ---- ---- .4625 -.0130 .4755 3 370 ---- ---- .3795A .3795A .4210 -.0120 .4330 2 375 ---- ---- .3445A .3445A .3805 -.0120 .3925 1 378 ---- ---- .3180A .3180A .3575 -.0115 .3690 379 ---- ---- .3110A .3110A .3500 -.0115 .3615 380 .3435 .3435 .3035A .3420A .3425 -.0115 1 .3540 26 381 ---- ---- .2965A .2965A .3350 -.0115 .3465 1 382 ---- ---- .2895A .2895A .3275 -.0115 .3390 1 383 ---- ---- .2830A .2830A .3200 -.0115 .3315 384 ---- ---- .2760A .2760A .3130 -.0115 .3245 385 ---- ---- .2695A .2695A .3060 -.0110 .3170 9 386 ---- ---- .2625A .2625A .2990 -.0110 .3100 387 ---- ---- .2560A .2560A .2920 -.0110 .3030 388 ---- ---- .2500A .2500A .2855 -.0110 .2965 389 ---- ---- .2435A .2435A .2790 -.0105 .2895 390 ---- ---- .2375A .2375A .2720 -.0110 .2830 14 391 ---- ---- .2315A .2315A .2655 -.0105 .2760 10 392 ---- ---- .2255A .2255A .2595 -.0100 .2695 393 ---- ---- .2195A .2195A .2530 -.0105 .2635 394 ---- ---- .2140A .2140A .2470 -.0100 .2570 1 395 ---- ---- .2080A .2080A .2410 -.0100 .2510 5 396 .2055 .2055 .2025A .2025A .2350 -.0095 8 .2445 397 ---- ---- .1970A .1970A .2290 -.0095 .2385 398 ---- ---- .1915A .1915A .2230 -.0100 .2330 27 399 ---- ---- .1865A .1865A .2175 -.0095 .2270 400 .1945 .1945 .1815A .2130B .2115 -.0100 1 .2215 692 401 .1905 .1905 .1765A .1895A .2060 -.0095 1 .2155 402 ---- ---- .1715A .1715A .2005 -.0095 .2100 403 ---- ---- .1665A .1665A .1950 -.0095 .2045 11 404 ---- ---- .1620A .1620A .1900 -.0095 .1995 11 405 ---- ---- .1575A .1575A .1850 -.0090 30 .1940 789 406 .1655 .1655 .1530A .1650A .1800 -.0090 1 .1890 407 ---- ---- .1485A .1485A .1750 -.0090 .1840 408 .1690 .1690 .1440A .1690 .1705 -.0085 5 .1790 20 20 409 ---- ---- .1400A .1400A .1660 -.0080 .1740 2 410 ---- ---- .1360A .1360A .1615 -.0080 10 .1695 1080 411 ---- ---- .1320A .1320A .1570 -.0080 .1650 412 ---- ---- .1275A .1275A .1525 -.0080 .1605 84 413 ---- ---- .1240A .1240A .1485 -.0075 .1560 414 ---- ---- .1205A .1205A .1440 -.0075 .1515 1 14 415 ---- ---- .1165A .1165A .1400 -.0075 .1475 1 66 416 ---- ---- .1135A .1135A .1360 -.0075 .1435 417 ---- ---- .1100A .1100A .1320 -.0075 .1395 418 ---- ---- .1065A .1065A .1280 -.0075 .1355 419 ---- ---- .1035A .1035A .1245 -.0070 .1315 420 ---- ---- .1005A .1005A .1210 -.0065 .1275 2 786 421 ---- ---- .0970A .0970A .1170 -.0070 .1240 422 .1110 .1140 .0945A .1145B .1140 -.0065 109 .1205 423 ---- ---- .0915A .0915A .1105 -.0065 .1170 424 ---- ---- .0885A .0885A .1070 -.0065 .1135 20 425 ---- ---- .0855A .0855A .1040 -.0060 10 .1100 831 426 ---- ---- .0830A .0830A .1005 -.0065 .1070 1 427 ---- ---- .0805A .0805A .0975 -.0060 .1035 428 ---- ---- .0780A .0780A .0945 -.0060 .1005 429 ---- ---- .0755A .0755A .0920 -.0055 .0975 430 ---- ---- .0730A .0730A .0890 -.0055 .0945 100 655 431 ---- ---- .0710A .0710A .0865 -.0050 .0915 432 ---- ---- .0685A .0685A .0835 -.0055 .0890 435 ---- ---- .0620A .0620A .0760 -.0050 .0810 203 440 ---- ---- .0530A .0530A .0650 -.0045 .0695 10 586 445 ---- ---- .0450A .0450A .0550 -.0040 .0590 33 450 .0415 .0415 .0380A .0465B .0470 -.0035 27 .0505 7 1040 455 .0390 .0390 .0325A .0380 .0400 -.0030 20 .0430 152 460 .0320 .0320 .0275A .0275A .0340 -.0025 4 .0365 8 18 465 ---- ---- .0235A .0235A .0285 -.0025 .0310 233 470 ---- ---- .0200A .0200A .0245 -.0020 .0265 303 475 ---- ---- .0170A .0170A .0205 -.0020 .0225 1029 480 ---- ---- .0145A .0145A .0175 -.0015 .0190 107 485 ---- ---- .0125A .0125A .0150 -.0010 .0160 11 490 ---- ---- .0110A .0110A .0130 -.0005 .0135 624 495 ---- ---- .0095A .0095A .0110 -.0005 .0115 10 500 ---- ---- .0085A .0085A .0095 -.0005 .0100 1 742 505 ---- ---- .0075A .0075A .0085 UNCH .0085 1 510 .0065 .0065 .0065 .0065 .0075 UNCH 1 .0075 29 515 ---- ---- .0060A .0060A .0065 UNCH .0065 10 520 ---- ---- ---- ---- .0055 UNCH .0055 61 525 ---- ---- ---- ---- .0050 UNCH 2 .0050 7 530 ---- ---- ---- ---- .0045 UNCH .0045 10 535 ---- ---- ---- ---- .0040 UNCH .0040 70 540 ---- ---- ---- ---- .0035 UNCH .0035 5 545 ---- ---- ---- ---- .0030 UNCH .0030 14 550 .0025 .0025 .0025 .0025 .0030 UNCH 9 .0030 44 555 ---- ---- ---- ---- .0025 UNCH .0025 7 560 ---- ---- ---- ---- .0025 UNCH .0025 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 .0020 .0020 .0020 .0020 .0020 UNCH 1 .0020 56 575 ---- ---- ---- ---- .0015 UNCH .0015 6 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8345 -.0150 1 3.8495 050 ---- ---- ---- ---- 3.5845 -.0150 3.5995 075 ---- ---- ---- ---- 3.3345 -.0150 3.3495 100 ---- ---- ---- ---- 3.0845 -.0150 3.0995 125 ---- ---- ---- ---- 2.8345 -.0150 2.8495 150 ---- ---- ---- ---- 2.5845 -.0150 2.5995 175 ---- ---- ---- ---- 2.3345 -.0150 2.3495 200 ---- ---- ---- ---- 2.0845 -.0150 2.0995 220 ---- ---- ---- ---- 1.8845 -.0150 1.8995 225 ---- ---- ---- ---- 1.8345 -.0150 1.8495 230 ---- ---- ---- ---- 1.7845 -.0150 1.7995 235 ---- ---- ---- ---- 1.7345 -.0150 1.7495 240 ---- ---- ---- ---- 1.6845 -.0150 1.6995 245 ---- ---- ---- ---- 1.6345 -.0150 1.6495 250 ---- ---- ---- ---- 1.5845 -.0150 1.5995 255 ---- ---- ---- ---- 1.5345 -.0150 1.5495 260 ---- ---- ---- ---- 1.4845 -.0150 1.4995 7 265 ---- ---- ---- ---- 1.4345 -.0150 1.4495 270 ---- ---- ---- ---- 1.3845 -.0150 1.3995 1 275 ---- ---- ---- ---- 1.3345 -.0150 1.3495 280 ---- ---- ---- ---- 1.2845 -.0150 1.2995 285 ---- ---- ---- ---- 1.2345 -.0150 1.2495 290 ---- ---- ---- ---- 1.1845 -.0150 1.1995 295 ---- ---- ---- ---- 1.1350 -.0145 1.1495 300 ---- ---- ---- ---- 1.0850 -.0150 1.1000 48 305 ---- ---- ---- ---- 1.0360 -.0145 1.0505 310 ---- ---- ---- ---- .9865 -.0150 1.0015 4 315 ---- ---- ---- ---- .9380 -.0145 .9525 320 ---- ---- .8465A .8465A .8895 -.0150 .9045 325 ---- ---- ---- ---- .8420 -.0145 .8565 330 ---- ---- .7515A .7515A .7945 -.0145 .8090 335 ---- ---- ---- ---- .7480 -.0140 .7620 340 ---- ---- .6595A .6595A .7020 -.0135 .7155 345 ---- ---- ---- ---- .6570 -.0130 .6700 350 ---- ---- .5710A .5710A .6130 -.0125 .6255 13 355 ---- ---- ---- ---- .5700 -.0120 .5820 360 ---- ---- .4875A .4875A .5280 -.0115 .5395 10 365 ---- ---- .4510A .4510A .4870 -.0120 .4990 370 ---- ---- .4095A .4095A .4480 -.0115 .4595 1 375 ---- ---- .3735A .3735A .4100 -.0115 .4215 4 380 ---- ---- .3390A .3390A .3740 -.0115 .3855 385 ---- ---- .3065A .3065A .3400 -.0110 .3510 390 ---- ---- .2750A .2750A .3080 -.0105 .3185 395 ---- ---- .2470A .2470A .2780 -.0100 .2880 400 ---- ---- .2210A .2210A .2505 -.0090 .2595 33 405 ---- ---- .1970A .1970A .2245 -.0085 .2330 96 410 ---- ---- .1755A .1755A .2010 -.0080 .2090 256 415 ---- ---- .1555A .1555A .1795 -.0070 .1865 118 420 ---- ---- .1380A .1380A .1595 -.0065 .1660 8 425 ---- ---- .1220A .1220A .1415 -.0060 .1475 4 430 ---- ---- .1075A .1075A .1255 -.0055 .1310 353 435 ---- ---- .0950A .0950A .1110 -.0045 15 .1155 15 108 440 ---- ---- .0835A .0835A .0980 -.0040 .1020 1086 445 ---- ---- .0735A .0735A .0860 -.0040 .0900 10 450 ---- ---- .0645A .0645A .0760 -.0035 .0795 135 455 ---- ---- .0570A .0570A .0665 -.0035 .0700 460 ---- ---- .0500A .0500A .0585 -.0030 .0615 2 465 ---- ---- .0440A .0440A .0515 -.0030 .0545 10 470 ---- ---- .0390A .0390A .0450 -.0030 .0480 351 475 ---- ---- .0340A .0340A .0395 -.0025 15 .0420 15 97 480 ---- ---- .0300A .0300A .0350 -.0020 .0370 68 485 ---- ---- .0265A .0265A .0305 -.0020 .0325 490 ---- ---- .0235A .0235A .0270 -.0020 .0290 1004 495 ---- ---- .0210A .0210A .0240 -.0015 .0255 4 500 .0175 .0175 .0175 .0205B .0210 -.0010 1 .0220 9 505 ---- ---- .0165A .0165A .0185 -.0010 .0195 510 ---- ---- .0145A .0145A .0165 -.0005 .0170 2 4 515 ---- ---- .0130A .0130A .0145 -.0010 .0155 2 520 ---- ---- .0120A .0120A .0130 -.0005 .0135 1 32 525 ---- ---- .0110A .0110A .0115 -.0010 .0125 48 530 ---- ---- .0100A .0100A .0105 -.0005 .0110 535 ---- ---- .0090A .0090A .0095 -.0005 .0100 2 540 ---- ---- .0085A .0085A .0085 -.0010 .0095 545 ---- ---- .0075A .0075A .0075 -.0010 .0085 4 550 ---- ---- .0070A .0070A .0070 -.0010 .0080 2 555 ---- ---- .0065A .0065A .0065 -.0010 .0075 1 560 ---- ---- .0060A .0060A .0060 -.0010 .0070 565 ---- ---- .0060A .0060A .0055 -.0010 .0065 570 ---- ---- .0055A .0055A .0050 -.0010 .0060 575 ---- ---- .0050A .0050A .0045 -.0010 .0055 580 ---- ---- .0050A .0050A .0045 -.0010 .0055 600 ---- ---- ---- ---- .0030 -.0010 .0040 1 2 625 ---- ---- ---- ---- .0025 -.0010 .0035 13 650 ---- ---- ---- ---- .0015 -.0010 .0025 675 ---- ---- ---- ---- .0015 -.0010 .0025 700 ---- ---- ---- ---- .0010 -.0010 .0020 725 ---- ---- ---- ---- .0010 -.0010 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8345 -.0150 3.8495 050 ---- ---- ---- ---- 3.5845 -.0150 3.5995 075 ---- ---- ---- ---- 3.3345 -.0150 3.3495 100 ---- ---- ---- ---- 3.0845 -.0150 3.0995 125 ---- ---- ---- ---- 2.8345 -.0150 2.8495 150 ---- ---- ---- ---- 2.5845 -.0150 2.5995 175 ---- ---- ---- ---- 2.3345 -.0150 2.3495 200 ---- ---- ---- ---- 2.0845 -.0150 2.0995 220 ---- ---- ---- ---- 1.8845 -.0150 1.8995 225 ---- ---- ---- ---- 1.8345 -.0150 1.8495 230 ---- ---- ---- ---- 1.7845 -.0150 1.7995 235 ---- ---- ---- ---- 1.7345 -.0150 1.7495 240 ---- ---- ---- ---- 1.6845 -.0150 1.6995 245 ---- ---- ---- ---- 1.6345 -.0150 1.6495 250 ---- ---- ---- ---- 1.5845 -.0150 1.5995 255 ---- ---- ---- ---- 1.5345 -.0150 1.5495 260 ---- ---- ---- ---- 1.4845 -.0150 1.4995 265 ---- ---- ---- ---- 1.4345 -.0150 1.4495 270 ---- ---- ---- ---- 1.3845 -.0150 1.3995 275 ---- ---- ---- ---- 1.3345 -.0150 1.3495 280 ---- ---- ---- ---- 1.2845 -.0150 1.2995 285 ---- ---- ---- ---- 1.2350 -.0145 1.2495 290 ---- ---- ---- ---- 1.1850 -.0145 1.1995 295 ---- ---- ---- ---- 1.1360 -.0145 1.1505 300 ---- ---- 1.0440A 1.0440A 1.0870 -.0145 1.1015 2 305 ---- ---- ---- ---- 1.0385 -.0145 1.0530 310 ---- ---- .9480A .9480A .9905 -.0145 1.0050 315 ---- ---- ---- ---- .9430 -.0145 .9575 320 ---- ---- .8540A .8540A .8960 -.0145 .9105 325 ---- ---- ---- ---- .8500 -.0140 .8640 330 ---- ---- .7625A .7625A .8040 -.0140 .8180 335 ---- ---- ---- ---- .7595 -.0135 .7730 340 ---- ---- .6745A .6745A .7155 -.0130 .7285 345 ---- ---- ---- ---- .6725 -.0130 .6855 350 ---- ---- .5910A .5910A .6305 -.0125 .6430 355 ---- ---- .5555A .5555A .5900 -.0120 .6020 360 ---- ---- .5120A .5120A .5500 -.0120 .5620 365 ---- ---- .4775A .4775A .5120 -.0110 .5230 370 ---- ---- .4385A .4385A .4750 -.0110 .4860 375 ---- ---- .4045A .4045A .4395 -.0105 .4500 380 ---- ---- .3720A .3720A .4055 -.0105 .4160 385 ---- ---- .3395A .3395A .3735 -.0095 .3830 6 390 ---- ---- .3105A .3105A .3430 -.0095 .3525 66 395 ---- ---- .2835A .2835A .3140 -.0095 .3235 10 400 ---- ---- .2580A .2580A .2875 -.0085 .2960 27 405 ---- ---- .2345A .2345A .2625 -.0080 .2705 38 410 ---- ---- .2130A .2130A .2390 -.0075 60 .2465 10 525 415 ---- ---- .1930A .1930A .2175 -.0070 .2245 160 420 ---- ---- .1745A .1745A .1975 -.0065 .2040 7 425 ---- ---- .1575A .1575A .1795 -.0055 .1850 64 430 ---- ---- .1425A .1425A .1625 -.0050 .1675 89 435 ---- ---- .1285A .1285A .1465 -.0050 .1515 244 440 ---- ---- .1160A .1160A .1325 -.0045 .1370 1094 445 ---- ---- .1045A .1045A .1195 -.0040 .1235 3 450 .0935 .0935 .0930 .1070B .1075 -.0040 170 .1115 459 1476 455 ---- ---- .0850A .0850A .0970 -.0035 .1005 100 460 ---- ---- .0765A .0765A .0870 -.0040 .0910 240 465 ---- ---- .0690A .0690A .0785 -.0035 .0820 19 470 ---- ---- .0620A .0620A .0705 -.0035 4 .0740 25 16 475 ---- ---- .0560A .0560A .0635 -.0030 60 .0665 77 480 ---- ---- .0505A .0505A .0570 -.0030 .0600 1320 485 ---- ---- .0460A .0460A .0515 -.0030 .0545 166 490 ---- ---- .0415A .0415A .0460 -.0030 .0490 21 495 ---- ---- .0375A .0375A .0415 -.0030 .0445 10 500 ---- ---- .0340A .0340A .0375 -.0025 1 .0400 1 175 505 ---- ---- .0305A .0305A .0335 -.0025 .0360 11 510 ---- ---- .0280A .0280A .0305 -.0020 .0325 8 515 ---- ---- .0255A .0255A .0275 -.0020 1 .0295 56 520 ---- ---- .0230A .0230A .0250 -.0020 4 .0270 26 646 525 ---- ---- .0210A .0210A .0225 -.0020 .0245 60 530 ---- ---- .0195A .0195A .0205 -.0015 .0220 304 535 ---- ---- .0175A .0175A .0185 -.0015 .0200 50 540 ---- ---- .0160A .0160A .0170 -.0015 .0185 545 ---- ---- .0150A .0150A .0155 -.0015 .0170 10 550 ---- ---- .0140A .0140A .0140 -.0015 .0155 25 555 ---- ---- .0130A .0130A .0130 -.0015 .0145 560 ---- ---- .0120A .0120A .0120 -.0010 .0130 565 ---- ---- .0110A .0110A .0110 -.0010 .0120 10 570 ---- ---- .0105A .0105A .0105 -.0005 .0110 575 ---- ---- .0100A .0100A .0095 -.0010 .0105 70 580 ---- ---- .0090A .0090A .0090 -.0005 .0095 600 ---- ---- ---- ---- .0070 UNCH .0070 21 625 ---- ---- ---- ---- .0055 +.0005 .0050 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0035 +.0005 .0030 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0030 +.0010 .0020 750 ---- ---- ---- ---- .0025 +.0010 .0015 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0020 +.0010 .0010 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 -.0145 3.8530 050 ---- ---- ---- ---- 3.5885 -.0145 3.6030 075 ---- ---- ---- ---- 3.3385 -.0145 3.3530 100 ---- ---- ---- ---- 3.0885 -.0145 3.1030 125 ---- ---- ---- ---- 2.8385 -.0145 2.8530 150 ---- ---- ---- ---- 2.5885 -.0145 2.6030 175 ---- ---- ---- ---- 2.3385 -.0145 2.3530 200 ---- ---- ---- ---- 2.0885 -.0145 2.1030 220 ---- ---- ---- ---- 1.8885 -.0145 1.9030 225 ---- ---- ---- ---- 1.8385 -.0145 1.8530 230 ---- ---- ---- ---- 1.7885 -.0145 1.8030 235 ---- ---- ---- ---- 1.7385 -.0145 1.7530 240 ---- ---- ---- ---- 1.6885 -.0145 1.7030 245 ---- ---- ---- ---- 1.6385 -.0145 1.6530 250 ---- ---- ---- ---- 1.5885 -.0145 1.6030 255 ---- ---- ---- ---- 1.5385 -.0145 1.5530 260 ---- ---- ---- ---- 1.4885 -.0145 1.5030 265 ---- ---- ---- ---- 1.4385 -.0145 1.4530 270 ---- ---- ---- ---- 1.3885 -.0145 1.4030 275 ---- ---- ---- ---- 1.3385 -.0145 1.3530 280 ---- ---- ---- ---- 1.2890 -.0145 1.3035 285 ---- ---- ---- ---- 1.2400 -.0140 1.2540 290 ---- ---- ---- ---- 1.1910 -.0140 1.2050 295 ---- ---- ---- ---- 1.1420 -.0140 1.1560 300 ---- ---- 1.0515A 1.0515A 1.0940 -.0140 1.1080 1 305 ---- ---- ---- ---- 1.0465 -.0135 1.0600 310 ---- ---- .9575A .9575A .9995 -.0135 1.0130 315 ---- ---- ---- ---- .9530 -.0130 .9660 320 ---- ---- .8660A .8660A .9070 -.0130 .9200 325 ---- ---- ---- ---- .8620 -.0130 .8750 330 ---- ---- .7775A .7775A .8180 -.0125 .8305 335 ---- ---- ---- ---- .7745 -.0120 .7865 340 ---- ---- .6925A .6925A .7320 -.0120 .7440 7 345 ---- ---- ---- ---- .6905 -.0120 .7025 350 ---- ---- .6115A .6115A .6500 -.0115 .6615 4 355 ---- ---- ---- ---- .6105 -.0115 .6220 360 ---- ---- .5360A .5360A .5725 -.0110 .5835 365 ---- ---- .5000A .5000A .5355 -.0110 .5465 370 ---- ---- .4655A .4655A .5000 -.0105 .5105 375 ---- ---- .4325A .4325A .4660 -.0105 .4765 380 ---- ---- .4010A .4010A .4330 -.0105 .4435 4 385 ---- ---- .3685A .3685A .4020 -.0100 .4120 4 390 ---- ---- .3405A .3405A .3725 -.0095 .3820 1 395 ---- ---- .3135A .3135A .3445 -.0095 .3540 5 400 ---- ---- .2890A .2890A .3180 -.0090 .3270 20 405 ---- ---- .2655A .2655A .2935 -.0080 .3015 10 410 ---- ---- .2435A .2435A .2700 -.0080 .2780 415 ---- ---- .2235A .2235A .2485 -.0070 .2555 10 420 ---- ---- .2045A .2045A .2285 -.0060 .2345 425 ---- ---- .1870A .1870A .2095 -.0055 .2150 1 430 ---- ---- .1710A .1710A .1920 -.0055 .1975 435 ---- ---- .1565A .1565A .1755 -.0050 .1805 440 ---- ---- .1430A .1430A .1605 -.0050 .1655 445 ---- ---- .1305A .1305A .1465 -.0050 .1515 23 450 ---- ---- .1190A .1190A .1340 -.0045 .1385 20 21 455 ---- ---- .1090A .1090A .1220 -.0050 .1270 460 ---- ---- .0995A .0995A .1115 -.0045 .1160 465 ---- ---- .0905A .0905A .1015 -.0045 .1060 150 470 ---- ---- .0830A .0830A .0925 -.0045 .0970 510 475 ---- ---- .0755A .0755A .0845 -.0045 .0890 480 ---- ---- .0690A .0690A .0770 -.0040 .0810 81 485 ---- ---- .0630A .0630A .0700 -.0040 .0740 490 ---- ---- .0580A .0580A .0640 -.0040 .0680 495 ---- ---- .0530A .0530A .0585 -.0035 .0620 1 500 ---- ---- .0485A .0485A .0535 -.0030 .0565 20 34 505 ---- ---- .0455A .0455A .0490 -.0030 .0520 510 ---- ---- .0420A .0420A .0445 -.0030 .0475 515 ---- ---- .0385A .0385A .0410 -.0030 .0440 520 ---- ---- .0355A .0355A .0375 -.0030 .0405 525 ---- ---- .0330A .0330A .0345 -.0025 .0370 2 530 ---- ---- .0305A .0305A .0315 -.0025 .0340 535 ---- ---- .0280A .0280A .0290 -.0025 .0315 540 ---- ---- .0260A .0260A .0270 -.0020 .0290 545 ---- ---- .0240A .0240A .0245 -.0025 .0270 550 ---- ---- .0220A .0220A .0230 -.0020 .0250 3 555 ---- ---- .0210A .0210A .0210 -.0020 .0230 560 ---- ---- .0195A .0195A .0195 -.0015 .0210 565 ---- ---- .0185A .0185A .0185 -.0010 .0195 570 ---- ---- .0170A .0170A .0170 -.0010 .0180 575 ---- ---- .0160A .0160A .0160 -.0010 .0170 580 ---- ---- ---- ---- .0150 -.0005 .0155 600 ---- ---- ---- ---- .0115 UNCH .0115 625 ---- ---- ---- ---- .0085 +.0005 .0080 650 ---- ---- ---- ---- .0070 +.0010 .0060 675 ---- ---- ---- ---- .0055 +.0010 .0045 700 ---- ---- ---- ---- .0045 +.0010 .0035 725 ---- ---- ---- ---- .0040 +.0015 .0025 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0030 +.0015 .0015 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0025 +.0015 .0010 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 -.0145 3.8530 050 ---- ---- ---- ---- 3.5885 -.0145 3.6030 075 ---- ---- ---- ---- 3.3385 -.0145 3.3530 100 ---- ---- ---- ---- 3.0885 -.0145 3.1030 125 ---- ---- ---- ---- 2.8385 -.0145 2.8530 150 ---- ---- ---- ---- 2.5885 -.0145 2.6030 175 ---- ---- ---- ---- 2.3385 -.0145 2.3530 200 ---- ---- ---- ---- 2.0885 -.0145 2.1030 220 ---- ---- ---- ---- 1.8885 -.0145 1.9030 225 ---- ---- ---- ---- 1.8385 -.0145 1.8530 230 ---- ---- ---- ---- 1.7885 -.0145 1.8030 235 ---- ---- ---- ---- 1.7385 -.0145 1.7530 240 ---- ---- ---- ---- 1.6885 -.0145 1.7030 245 ---- ---- ---- ---- 1.6385 -.0145 1.6530 250 ---- ---- ---- ---- 1.5885 -.0145 1.6030 255 ---- ---- ---- ---- 1.5385 -.0145 1.5530 260 ---- ---- ---- ---- 1.4885 -.0145 1.5030 265 ---- ---- ---- ---- 1.4385 -.0145 1.4530 270 ---- ---- ---- ---- 1.3890 -.0140 1.4030 2 275 ---- ---- ---- ---- 1.3395 -.0140 1.3535 280 ---- ---- ---- ---- 1.2905 -.0135 1.3040 8 285 ---- ---- ---- ---- 1.2420 -.0135 1.2555 290 ---- ---- 1.1520A 1.1520A 1.1940 -.0135 1.2075 295 ---- ---- ---- ---- 1.1460 -.0135 1.1595 300 ---- ---- 1.0575A 1.0575A 1.0990 -.0135 1.1125 305 ---- ---- ---- ---- 1.0525 -.0135 1.0660 310 ---- ---- .9660A .9660A 1.0065 -.0130 1.0195 315 ---- ---- ---- ---- .9615 -.0125 .9740 320 ---- ---- .8770A .8770A .9170 -.0125 .9295 325 ---- ---- ---- ---- .8730 -.0125 .8855 330 ---- ---- .7915A .7915A .8300 -.0120 .8420 335 ---- ---- ---- ---- .7880 -.0115 .7995 340 ---- ---- .7095A .7095A .7470 -.0115 .7585 345 ---- ---- ---- ---- .7070 -.0110 .7180 350 ---- ---- .6315A .6315A .6680 -.0105 .6785 355 ---- ---- ---- ---- .6300 -.0105 .6405 360 ---- ---- .5585A .5585A .5935 -.0100 .6035 365 ---- ---- .5240A .5240A .5580 -.0095 .5675 370 ---- ---- .4905A .4905A .5235 -.0095 .5330 375 ---- ---- .4585A .4585A .4905 -.0095 .5000 380 ---- ---- .4280A .4280A .4585 -.0100 .4685 385 ---- ---- .3950A .3950A .4285 -.0095 .4380 390 ---- ---- .3675A .3675A .3995 -.0095 .4090 395 ---- ---- .3415A .3415A .3720 -.0095 .3815 200 400 ---- ---- .3170A .3170A .3460 -.0095 .3555 2 405 ---- ---- .2940A .2940A .3220 -.0085 .3305 410 ---- ---- .2720A .2720A .2990 -.0080 .3070 415 ---- ---- .2520A .2520A .2775 -.0070 .2845 40 420 ---- ---- .2330A .2330A .2575 -.0060 .2635 425 ---- ---- .2150A .2150A .2380 -.0060 .2440 430 ---- ---- .1985A .1985A .2205 -.0055 .2260 435 ---- ---- .1835A .1835A .2035 -.0055 .2090 440 ---- ---- .1695A .1695A .1880 -.0055 .1935 445 ---- ---- .1560A .1560A .1735 -.0055 .1790 450 ---- ---- .1440A .1440A .1600 -.0055 .1655 1 455 ---- ---- .1330A .1330A .1475 -.0055 .1530 460 ---- ---- .1230A .1230A .1360 -.0050 .1410 465 ---- ---- .1135A .1135A .1255 -.0050 .1305 470 ---- ---- .1050A .1050A .1155 -.0050 .1205 475 ---- ---- .0970A .0970A .1065 -.0045 .1110 200 480 ---- ---- .0895A .0895A .0985 -.0045 .1030 485 ---- ---- .0830A .0830A .0905 -.0045 .0950 490 ---- ---- .0765A .0765A .0835 -.0045 .0880 1 495 ---- ---- .0710A .0710A .0775 -.0040 .0815 500 ---- ---- .0655A .0655A .0715 -.0040 .0755 1 505 ---- ---- .0620A .0620A .0660 -.0040 .0700 10 510 ---- ---- .0575A .0575A .0610 -.0040 .0650 515 ---- ---- .0535A .0535A .0565 -.0035 .0600 520 ---- ---- .0500A .0500A .0525 -.0035 .0560 32 525 ---- ---- .0465A .0465A .0485 -.0035 .0520 530 ---- ---- .0435A .0435A .0450 -.0035 .0485 25 535 ---- ---- .0410A .0410A .0420 -.0030 .0450 540 ---- ---- .0380A .0380A .0390 -.0030 .0420 2 545 ---- ---- .0360A .0360A .0360 -.0030 .0390 550 ---- ---- .0330A .0330A .0335 -.0030 .0365 2 555 ---- ---- .0315A .0315A .0315 -.0025 .0340 560 ---- ---- .0295A .0295A .0295 -.0025 .0320 2 565 ---- ---- .0275A .0275A .0275 -.0025 .0300 570 ---- ---- .0260A .0260A .0260 -.0020 .0280 575 ---- ---- .0245A .0245A .0240 -.0025 .0265 580 ---- ---- .0230A .0230A .0230 -.0015 .0245 600 ---- ---- .0190A .0190A .0180 -.0015 .0195 625 ---- ---- ---- ---- .0135 -.0010 .0145 650 ---- ---- ---- ---- .0105 -.0005 .0110 2 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 UNCH .0070 1 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 -.0145 3.8530 050 ---- ---- ---- ---- 3.5885 -.0145 3.6030 075 ---- ---- ---- ---- 3.3385 -.0145 3.3530 100 ---- ---- ---- ---- 3.0885 -.0145 3.1030 125 ---- ---- ---- ---- 2.8385 -.0145 2.8530 150 ---- ---- ---- ---- 2.5885 -.0145 2.6030 175 ---- ---- ---- ---- 2.3385 -.0145 2.3530 200 ---- ---- ---- ---- 2.0885 -.0145 2.1030 1 220 ---- ---- ---- ---- 1.8885 -.0145 1.9030 225 ---- ---- ---- ---- 1.8385 -.0145 1.8530 230 ---- ---- ---- ---- 1.7885 -.0145 1.8030 235 ---- ---- ---- ---- 1.7385 -.0145 1.7530 240 ---- ---- ---- ---- 1.6885 -.0145 1.7030 245 ---- ---- ---- ---- 1.6385 -.0145 1.6530 250 ---- ---- ---- ---- 1.5885 -.0145 1.6030 255 ---- ---- ---- ---- 1.5385 -.0145 1.5530 260 ---- ---- ---- ---- 1.4885 -.0145 1.5030 265 ---- ---- ---- ---- 1.4390 -.0140 1.4530 270 ---- ---- ---- ---- 1.3900 -.0135 1.4035 275 ---- ---- ---- ---- 1.3410 -.0135 1.3545 280 ---- ---- 1.2515A 1.2515A 1.2930 -.0135 1.3065 285 ---- ---- ---- ---- 1.2450 -.0135 1.2585 290 ---- ---- 1.1565A 1.1565A 1.1975 -.0135 1.2110 295 ---- ---- ---- ---- 1.1505 -.0135 1.1640 300 ---- ---- 1.0645A 1.0645A 1.1045 -.0130 1.1175 305 ---- ---- ---- ---- 1.0585 -.0135 1.0720 310 ---- ---- .9745A .9745A 1.0135 -.0130 1.0265 315 ---- ---- ---- ---- .9695 -.0125 .9820 320 ---- ---- .8880A .8880A .9260 -.0125 .9385 325 ---- ---- ---- ---- .8830 -.0125 .8955 330 ---- ---- .8050A .8050A .8415 -.0120 .8535 335 ---- ---- ---- ---- .8005 -.0115 .8120 340 ---- ---- .7255A .7255A .7605 -.0115 .7720 345 ---- ---- ---- ---- .7215 -.0115 .7330 350 ---- ---- .6505A .6505A .6835 -.0115 .6950 5 355 ---- ---- ---- ---- .6470 -.0110 .6580 360 ---- ---- .5795A .5795A .6115 -.0105 .6220 365 ---- ---- .5460A .5460A .5770 -.0105 .5875 370 ---- ---- .5135A .5135A .5440 -.0105 .5545 375 ---- ---- .4825A .4825A .5120 -.0100 .5220 380 ---- ---- .4480A .4480A .4815 -.0100 .4915 385 ---- ---- .4195A .4195A .4520 -.0095 .4615 390 ---- ---- .3930A .3930A .4240 -.0095 .4335 10 395 ---- ---- .3675A .3675A .3975 -.0085 .4060 400 ---- ---- .3425A .3425A .3720 -.0085 .3805 3 405 ---- ---- .3200A .3200A .3475 -.0085 .3560 20 410 ---- ---- .2985A .2985A .3240 -.0085 .3325 50 415 ---- ---- .2780A .2780A .3020 -.0085 .3105 138 420 ---- ---- .2590A .2590A .2815 -.0080 .2895 8 425 ---- ---- .2410A .2410A .2620 -.0080 .2700 170 430 ---- ---- .2245A .2245A .2440 -.0075 .2515 435 ---- ---- .2085A .2085A .2270 -.0070 .2340 200 440 ---- ---- .1940A .1940A .2115 -.0065 .2180 445 ---- ---- .1805A .1805A .1965 -.0065 .2030 450 ---- ---- .1675A .1675A .1830 -.0060 110 .1890 1093 455 .1720 .1720 .1560A .1720 .1700 -.0060 10 .1760 460 ---- ---- .1455A .1455A .1580 -.0060 .1640 76 465 ---- ---- .1355A .1355A .1470 -.0055 .1525 409 470 ---- ---- .1260A .1260A .1370 -.0050 .1420 154 475 ---- ---- .1175A .1175A .1275 -.0050 .1325 181 480 ---- ---- .1095A .1095A .1185 -.0050 .1235 1 18 485 ---- ---- .1020A .1020A .1100 -.0050 .1150 137 490 ---- ---- .0950A .0950A .1025 -.0050 .1075 1 495 ---- ---- .0885A .0885A .0955 -.0045 .1000 10 500 ---- ---- .0830A .0830A .0890 -.0045 .0935 1 441 505 ---- ---- .0780A .0780A .0830 -.0040 .0870 510 ---- ---- .0735A .0735A .0770 -.0045 .0815 515 ---- ---- .0690A .0690A .0720 -.0040 .0760 520 ---- ---- .0645A .0645A .0670 -.0040 220 .0710 525 ---- ---- .0605A .0605A .0625 -.0040 .0665 530 ---- ---- .0570A .0570A .0585 -.0040 .0625 1 5 535 ---- ---- .0540A .0540A .0545 -.0040 .0585 540 ---- ---- .0505A .0505A .0510 -.0040 .0550 545 ---- ---- .0480A .0480A .0475 -.0040 .0515 550 ---- ---- .0445A .0445A .0445 -.0040 .0485 1 20 555 ---- ---- .0430A .0430A .0420 -.0035 .0455 560 ---- ---- .0405A .0405A .0395 -.0035 .0430 565 ---- ---- .0385A .0385A .0370 -.0035 .0405 570 ---- ---- .0365A .0365A .0345 -.0035 .0380 575 ---- ---- .0345A .0345A .0325 -.0035 .0360 160 580 ---- ---- .0330A .0330A .0305 -.0035 .0340 10 600 ---- ---- ---- ---- .0245 -.0025 .0270 65 625 ---- ---- ---- ---- .0190 -.0015 .0205 20 650 ---- ---- ---- ---- .0150 -.0005 .0155 20 675 ---- ---- ---- ---- .0125 UNCH .0125 10 700 ---- ---- ---- ---- .0105 +.0005 .0100 3 725 ---- ---- ---- ---- .0095 +.0010 .0085 10 750 ---- ---- ---- ---- .0085 +.0010 .0075 775 ---- ---- ---- ---- .0075 +.0010 .0065 800 ---- ---- ---- ---- .0070 +.0010 .0060 103 825 .0050 .0050 .0050 .0050 .0065 +.0005 10 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 -.0145 3.8535 050 ---- ---- ---- ---- 3.5890 -.0145 3.6035 075 ---- ---- ---- ---- 3.3390 -.0145 3.3535 100 ---- ---- ---- ---- 3.0890 -.0145 3.1035 125 ---- ---- ---- ---- 2.8390 -.0145 2.8535 150 ---- ---- ---- ---- 2.5890 -.0145 2.6035 175 ---- ---- ---- ---- 2.3390 -.0145 2.3535 200 ---- ---- ---- ---- 2.0890 -.0145 2.1035 220 ---- ---- ---- ---- 1.8890 -.0145 1.9035 225 ---- ---- ---- ---- 1.8390 -.0145 1.8535 230 ---- ---- ---- ---- 1.7890 -.0145 1.8035 235 ---- ---- ---- ---- 1.7390 -.0145 1.7535 240 ---- ---- ---- ---- 1.6890 -.0145 1.7035 245 ---- ---- ---- ---- 1.6390 -.0145 1.6535 250 ---- ---- ---- ---- 1.5890 -.0145 1.6035 255 ---- ---- ---- ---- 1.5390 -.0145 1.5535 260 ---- ---- ---- ---- 1.4895 -.0145 1.5040 265 ---- ---- ---- ---- 1.4400 -.0145 1.4545 270 ---- ---- 1.3520A 1.3520A 1.3915 -.0140 1.4055 275 ---- ---- ---- ---- 1.3430 -.0140 1.3570 280 ---- ---- 1.2565A 1.2565A 1.2950 -.0140 1.3090 285 ---- ---- ---- ---- 1.2475 -.0140 1.2615 290 ---- ---- 1.1630A 1.1630A 1.2010 -.0135 1.2145 295 ---- ---- ---- ---- 1.1545 -.0135 1.1680 300 ---- ---- 1.0725A 1.0725A 1.1090 -.0135 1.1225 305 ---- ---- ---- ---- 1.0645 -.0130 1.0775 310 ---- ---- .9845A .9845A 1.0205 -.0130 1.0335 315 ---- ---- ---- ---- .9775 -.0130 .9905 320 ---- ---- .9000A .9000A .9355 -.0125 .9480 325 ---- ---- ---- ---- .8940 -.0125 .9065 330 ---- ---- .8190A .8190A .8535 -.0125 .8660 335 ---- ---- ---- ---- .8140 -.0120 .8260 340 ---- ---- .7415A .7415A .7755 -.0115 .7870 345 ---- ---- ---- ---- .7375 -.0115 .7490 350 ---- ---- .6685A .6685A .7005 -.0115 .7120 35 355 ---- ---- .6330A .6330A .6645 -.0115 .6760 360 ---- ---- .5995A .5995A .6295 -.0115 .6410 365 ---- ---- .5665A .5665A .5960 -.0110 .6070 370 ---- ---- .5350A .5350A .5630 -.0110 .5740 375 ---- ---- .5045A .5045A .5320 -.0105 .5425 380 ---- ---- .4755A .4755A .5015 -.0105 .5120 385 ---- ---- .4480A .4480A .4725 -.0100 .4825 390 ---- ---- .4215A .4215A .4450 -.0100 .4550 395 ---- ---- .3960A .3960A .4185 -.0095 .4280 400 ---- ---- .3720A .3720A .3930 -.0100 .4030 405 ---- ---- .3495A .3495A .3690 -.0100 30 .3790 410 ---- ---- .3280A .3280A .3465 -.0095 .3560 415 ---- ---- .3075A .3075A .3250 -.0095 .3345 420 ---- ---- .2885A .2885A .3050 -.0090 .3140 425 ---- ---- .2710A .2710A .2860 -.0085 .2945 430 ---- ---- .2540A .2540A .2680 -.0085 .2765 435 ---- ---- .2385A .2385A .2510 -.0085 .2595 440 ---- ---- .2235A .2235A .2355 -.0080 .2435 445 ---- ---- .2100A .2100A .2205 -.0080 .2285 450 .1855 .1855 .1855 .2005B .2065 -.0075 1 .2140 455 ---- ---- .1845A .1845A .1935 -.0075 .2010 460 ---- ---- .1735A .1735A .1810 -.0075 .1885 465 ---- ---- .1625A .1625A .1695 -.0075 .1770 470 ---- ---- .1525A .1525A .1585 -.0075 .1660 475 ---- ---- .1430A .1430A .1485 -.0075 .1560 480 ---- ---- .1345A .1345A .1390 -.0075 .1465 485 ---- ---- .1260A .1260A .1300 -.0075 .1375 1 490 ---- ---- .1185A .1185A .1215 -.0075 .1290 1 495 ---- ---- .1110A .1110A .1140 -.0070 .1210 1 500 ---- ---- .1045A .1045A .1065 -.0070 .1135 70 505 ---- ---- .0980A .0980A .0995 -.0070 .1065 510 ---- ---- .0920A .0920A .0930 -.0070 .1000 515 ---- ---- .0865A .0865A .0875 -.0065 .0940 520 ---- ---- .0815A .0815A .0815 -.0065 .0880 525 ---- ---- .0765A .0765A .0765 -.0060 .0825 530 ---- ---- .0720A .0720A .0715 -.0060 .0775 535 ---- ---- .0680A .0680A .0670 -.0060 .0730 540 ---- ---- .0640A .0640A .0630 -.0055 .0685 545 ---- ---- .0605A .0605A .0590 -.0055 .0645 550 ---- ---- .0575A .0575A .0555 -.0050 .0605 555 ---- ---- .0545A .0545A .0520 -.0050 .0570 560 ---- ---- .0515A .0515A .0490 -.0050 .0540 565 ---- ---- .0490A .0490A .0465 -.0045 .0510 570 ---- ---- .0465A .0465A .0435 -.0045 .0480 575 ---- ---- .0440A .0440A .0410 -.0045 .0455 600 ---- ---- ---- ---- .0310 -.0035 .0345 625 ---- ---- ---- ---- .0240 -.0030 .0270 650 ---- ---- ---- ---- .0190 -.0020 .0210 675 ---- ---- ---- ---- .0150 -.0020 .0170 700 ---- ---- ---- ---- .0120 -.0015 .0135 725 ---- ---- ---- ---- .0100 -.0010 .0110 750 ---- ---- ---- ---- .0080 -.0010 .0090 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 -.0145 3.8535 050 ---- ---- ---- ---- 3.5890 -.0145 3.6035 075 ---- ---- ---- ---- 3.3390 -.0145 3.3535 100 ---- ---- ---- ---- 3.0890 -.0145 3.1035 125 ---- ---- ---- ---- 2.8390 -.0145 2.8535 150 ---- ---- ---- ---- 2.5890 -.0145 2.6035 175 ---- ---- ---- ---- 2.3390 -.0145 2.3535 200 ---- ---- ---- ---- 2.0890 -.0145 2.1035 220 ---- ---- ---- ---- 1.8890 -.0145 1.9035 225 ---- ---- ---- ---- 1.8390 -.0145 1.8535 230 ---- ---- ---- ---- 1.7890 -.0145 1.8035 235 ---- ---- ---- ---- 1.7390 -.0145 1.7535 240 ---- ---- ---- ---- 1.6890 -.0145 1.7035 245 ---- ---- ---- ---- 1.6390 -.0145 1.6535 250 ---- ---- ---- ---- 1.5890 -.0145 1.6035 255 ---- ---- ---- ---- 1.5390 -.0145 1.5535 260 ---- ---- ---- ---- 1.4890 -.0145 1.5035 265 ---- ---- ---- ---- 1.4390 -.0145 1.4535 270 ---- ---- ---- ---- 1.3895 -.0145 1.4040 275 ---- ---- ---- ---- 1.3410 -.0140 1.3550 280 ---- ---- ---- ---- 1.2930 -.0140 1.3070 285 ---- ---- ---- ---- 1.2455 -.0145 1.2600 290 ---- ---- ---- ---- 1.1995 -.0135 1.2130 295 ---- ---- ---- ---- 1.1535 -.0140 1.1675 300 ---- ---- ---- ---- 1.1090 -.0135 1.1225 305 ---- ---- ---- ---- 1.0650 -.0135 1.0785 310 ---- ---- ---- ---- 1.0215 -.0135 1.0350 315 ---- ---- ---- ---- .9790 -.0135 .9925 320 ---- ---- ---- ---- .9375 -.0130 .9505 325 ---- ---- ---- ---- .8970 -.0130 .9100 330 ---- ---- ---- ---- .8575 -.0125 .8700 335 ---- ---- ---- ---- .8185 -.0125 .8310 340 ---- ---- ---- ---- .7805 -.0125 .7930 345 ---- ---- ---- ---- .7440 -.0115 .7555 350 ---- ---- ---- ---- .7080 -.0115 .7195 355 ---- ---- ---- ---- .6730 -.0115 .6845 360 ---- ---- ---- ---- .6390 -.0115 .6505 365 ---- ---- ---- ---- .6065 -.0105 .6170 370 ---- ---- ---- ---- .5745 -.0105 .5850 375 ---- ---- ---- ---- .5440 -.0100 .5540 380 ---- ---- ---- ---- .5145 -.0100 .5245 385 ---- ---- ---- ---- .4860 -.0095 .4955 390 ---- ---- ---- ---- .4585 -.0095 .4680 395 ---- ---- ---- ---- .4325 -.0090 .4415 400 ---- ---- ---- ---- .4075 -.0085 .4160 405 ---- ---- ---- ---- .3835 -.0085 .3920 410 ---- ---- ---- ---- .3605 -.0085 .3690 415 ---- ---- ---- ---- .3390 -.0080 .3470 420 ---- ---- ---- ---- .3185 -.0080 .3265 425 ---- ---- ---- ---- .2995 -.0075 .3070 430 ---- ---- ---- ---- .2810 -.0075 .2885 435 ---- ---- ---- ---- .2635 -.0075 .2710 440 ---- ---- ---- ---- .2475 -.0070 .2545 445 ---- ---- ---- ---- .2320 -.0070 .2390 450 ---- ---- ---- ---- .2175 -.0065 .2240 455 ---- ---- ---- ---- .2040 -.0065 .2105 460 ---- ---- ---- ---- .1915 -.0060 .1975 465 ---- ---- ---- ---- .1795 -.0060 .1855 470 ---- ---- ---- ---- .1680 -.0060 .1740 475 ---- ---- ---- ---- .1575 -.0060 .1635 480 ---- ---- ---- ---- .1475 -.0060 .1535 485 ---- ---- ---- ---- .1380 -.0060 .1440 490 ---- ---- ---- ---- .1295 -.0055 .1350 495 ---- ---- ---- ---- .1210 -.0055 .1265 500 ---- ---- ---- ---- .1135 -.0055 .1190 505 ---- ---- ---- ---- .1065 -.0050 .1115 510 ---- ---- ---- ---- .0995 -.0050 .1045 515 ---- ---- ---- ---- .0930 -.0050 .0980 520 ---- ---- ---- ---- .0870 -.0050 .0920 525 ---- ---- ---- ---- .0815 -.0050 .0865 530 ---- ---- ---- ---- .0765 -.0045 .0810 535 ---- ---- ---- ---- .0715 -.0045 .0760 540 ---- ---- ---- ---- .0670 -.0045 .0715 545 ---- ---- ---- ---- .0625 -.0045 .0670 550 ---- ---- ---- ---- .0585 -.0045 .0630 555 ---- ---- ---- ---- .0550 -.0040 .0590 560 ---- ---- ---- ---- .0515 -.0040 .0555 565 ---- ---- ---- ---- .0480 -.0040 .0520 570 ---- ---- ---- ---- .0450 -.0035 .0485 575 ---- ---- ---- ---- .0420 -.0040 .0460 600 ---- ---- ---- ---- .0305 -.0030 .0335 625 ---- ---- ---- ---- .0220 -.0025 .0245 650 ---- ---- ---- ---- .0160 -.0025 .0185 675 ---- ---- ---- ---- .0120 -.0015 .0135 700 ---- ---- ---- ---- .0085 -.0020 .0105 725 ---- ---- ---- ---- .0065 -.0015 .0080 750 ---- ---- ---- ---- .0050 -.0010 .0060 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0020 -.0010 .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 -.0145 3.8535 050 ---- ---- ---- ---- 3.5890 -.0145 3.6035 075 ---- ---- ---- ---- 3.3390 -.0145 3.3535 100 ---- ---- ---- ---- 3.0890 -.0145 3.1035 125 ---- ---- ---- ---- 2.8390 -.0145 2.8535 150 ---- ---- ---- ---- 2.5890 -.0145 2.6035 175 ---- ---- ---- ---- 2.3390 -.0145 2.3535 200 ---- ---- ---- ---- 2.0890 -.0145 2.1035 220 ---- ---- ---- ---- 1.8890 -.0145 1.9035 225 ---- ---- ---- ---- 1.8390 -.0145 1.8535 230 ---- ---- ---- ---- 1.7890 -.0145 1.8035 235 ---- ---- ---- ---- 1.7390 -.0145 1.7535 240 ---- ---- ---- ---- 1.6890 -.0145 1.7035 245 ---- ---- ---- ---- 1.6390 -.0145 1.6535 250 ---- ---- ---- ---- 1.5890 -.0145 1.6035 255 ---- ---- ---- ---- 1.5390 -.0145 1.5535 260 ---- ---- ---- ---- 1.4890 -.0145 1.5035 265 ---- ---- ---- ---- 1.4395 -.0145 1.4540 270 ---- ---- ---- ---- 1.3910 -.0140 1.4050 275 ---- ---- ---- ---- 1.3435 -.0135 1.3570 280 ---- ---- ---- ---- 1.2965 -.0130 1.3095 285 ---- ---- ---- ---- 1.2500 -.0130 1.2630 290 ---- ---- ---- ---- 1.2045 -.0130 1.2175 295 ---- ---- ---- ---- 1.1600 -.0125 1.1725 300 ---- ---- ---- ---- 1.1160 -.0125 1.1285 305 ---- ---- ---- ---- 1.0730 -.0120 1.0850 310 ---- ---- ---- ---- 1.0310 -.0115 1.0425 315 ---- ---- ---- ---- .9895 -.0115 1.0010 320 ---- ---- ---- ---- .9490 -.0110 .9600 325 ---- ---- ---- ---- .9095 -.0110 .9205 330 ---- ---- ---- ---- .8705 -.0110 .8815 335 ---- ---- ---- ---- .8330 -.0105 .8435 340 ---- ---- ---- ---- .7960 -.0105 .8065 345 ---- ---- ---- ---- .7600 -.0105 .7705 350 ---- ---- ---- ---- .7250 -.0100 .7350 355 ---- ---- ---- ---- .6910 -.0100 .7010 360 ---- ---- ---- ---- .6580 -.0100 .6680 365 ---- ---- ---- ---- .6260 -.0095 .6355 370 ---- ---- ---- ---- .5950 -.0095 .6045 375 ---- ---- ---- ---- .5650 -.0095 .5745 380 ---- ---- ---- ---- .5360 -.0090 .5450 385 ---- ---- ---- ---- .5080 -.0090 .5170 390 ---- ---- ---- ---- .4810 -.0090 .4900 395 ---- ---- ---- ---- .4550 -.0090 .4640 400 ---- ---- ---- ---- .4305 -.0085 .4390 405 ---- ---- ---- ---- .4070 -.0085 .4155 410 ---- ---- ---- ---- .3845 -.0080 .3925 415 ---- ---- ---- ---- .3630 -.0080 .3710 171 420 ---- ---- ---- ---- .3425 -.0080 .3505 425 ---- ---- ---- ---- .3230 -.0075 .3305 430 ---- ---- ---- ---- .3045 -.0075 .3120 435 ---- ---- ---- ---- .2870 -.0075 .2945 440 ---- ---- ---- ---- .2705 -.0070 .2775 445 ---- ---- ---- ---- .2550 -.0065 .2615 450 ---- ---- ---- ---- .2405 -.0060 .2465 455 ---- ---- ---- ---- .2265 -.0060 .2325 460 ---- ---- ---- ---- .2135 -.0055 .2190 465 ---- ---- ---- ---- .2010 -.0055 .2065 470 ---- ---- ---- ---- .1895 -.0050 .1945 475 ---- ---- ---- ---- .1785 -.0045 .1830 480 ---- ---- ---- ---- .1680 -.0045 .1725 485 ---- ---- ---- ---- .1585 -.0040 .1625 171 490 ---- ---- ---- ---- .1490 -.0040 .1530 495 ---- ---- ---- ---- .1405 -.0035 .1440 500 ---- ---- ---- ---- .1320 -.0035 .1355 505 ---- ---- ---- ---- .1245 -.0030 .1275 510 ---- ---- ---- ---- .1170 -.0030 .1200 515 ---- ---- ---- ---- .1105 -.0025 .1130 520 ---- ---- ---- ---- .1040 -.0025 .1065 525 ---- ---- ---- ---- .0975 -.0025 .1000 530 ---- ---- ---- ---- .0920 -.0025 .0945 535 ---- ---- ---- ---- .0865 -.0020 .0885 540 ---- ---- ---- ---- .0815 -.0020 .0835 545 ---- ---- ---- ---- .0770 -.0015 .0785 550 ---- ---- ---- ---- .0725 -.0015 .0740 555 ---- ---- ---- ---- .0680 -.0015 .0695 575 ---- ---- ---- ---- .0535 -.0010 .0545 600 ---- ---- ---- ---- .0400 -.0005 .0405 625 ---- ---- ---- ---- .0295 -.0005 .0300 650 ---- ---- ---- ---- .0225 UNCH .0225 675 ---- ---- ---- ---- .0170 UNCH .0170 700 ---- ---- ---- ---- .0130 +.0005 .0125 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8365 -.0140 3.8505 050 ---- ---- ---- ---- 3.5865 -.0140 3.6005 075 ---- ---- ---- ---- 3.3365 -.0140 3.3505 100 ---- ---- ---- ---- 3.0865 -.0140 3.1005 125 ---- ---- ---- ---- 2.8365 -.0140 2.8505 150 ---- ---- ---- ---- 2.5865 -.0140 2.6005 175 ---- ---- ---- ---- 2.3365 -.0140 2.3505 200 ---- ---- ---- ---- 2.0865 -.0140 2.1005 225 ---- ---- ---- ---- 1.8365 -.0140 1.8505 230 ---- ---- ---- ---- 1.7865 -.0140 1.8005 235 ---- ---- ---- ---- 1.7365 -.0140 1.7505 240 ---- ---- ---- ---- 1.6865 -.0140 1.7005 245 ---- ---- ---- ---- 1.6365 -.0140 1.6505 250 ---- ---- ---- ---- 1.5865 -.0140 1.6005 255 ---- ---- ---- ---- 1.5365 -.0140 1.5505 260 ---- ---- ---- ---- 1.4870 -.0135 1.5005 265 ---- ---- ---- ---- 1.4380 -.0135 1.4515 270 ---- ---- ---- ---- 1.3900 -.0135 1.4035 275 ---- ---- ---- ---- 1.3430 -.0130 1.3560 280 ---- ---- ---- ---- 1.2965 -.0130 1.3095 285 ---- ---- ---- ---- 1.2510 -.0130 1.2640 290 ---- ---- ---- ---- 1.2065 -.0125 1.2190 295 ---- ---- ---- ---- 1.1625 -.0125 1.1750 300 ---- ---- ---- ---- 1.1195 -.0120 1.1315 305 ---- ---- ---- ---- 1.0770 -.0120 1.0890 310 ---- ---- ---- ---- 1.0355 -.0120 1.0475 315 ---- ---- ---- ---- .9950 -.0120 1.0070 320 ---- ---- ---- ---- .9550 -.0120 .9670 325 ---- ---- ---- ---- .9165 -.0115 .9280 330 ---- ---- ---- ---- .8785 -.0115 .8900 335 ---- ---- ---- ---- .8410 -.0120 .8530 340 ---- ---- ---- ---- .8050 -.0115 .8165 345 ---- ---- ---- ---- .7700 -.0110 .7810 350 ---- ---- ---- ---- .7355 -.0115 .7470 355 ---- ---- ---- ---- .7020 -.0115 .7135 360 ---- ---- ---- ---- .6695 -.0115 .6810 365 ---- ---- ---- ---- .6385 -.0110 .6495 370 ---- ---- ---- ---- .6080 -.0110 .6190 375 ---- ---- ---- ---- .5785 -.0110 .5895 380 ---- ---- ---- ---- .5500 -.0110 .5610 385 ---- ---- ---- ---- .5225 -.0110 .5335 390 ---- ---- ---- ---- .4960 -.0105 .5065 395 ---- ---- ---- ---- .4705 -.0105 .4810 400 ---- ---- ---- ---- .4460 -.0105 .4565 405 ---- ---- ---- ---- .4230 -.0100 .4330 410 ---- ---- ---- ---- .4005 -.0095 .4100 415 ---- ---- ---- ---- .3795 -.0090 .3885 420 ---- ---- ---- ---- .3590 -.0085 .3675 425 ---- ---- ---- ---- .3395 -.0085 .3480 430 ---- ---- ---- ---- .3215 -.0075 .3290 435 ---- ---- ---- ---- .3040 -.0070 .3110 440 ---- ---- ---- ---- .2875 -.0065 .2940 445 ---- ---- ---- ---- .2715 -.0060 .2775 450 ---- ---- ---- ---- .2570 -.0050 .2620 455 ---- ---- ---- ---- .2430 -.0045 .2475 460 ---- ---- ---- ---- .2295 -.0040 .2335 465 ---- ---- ---- ---- .2170 -.0030 .2200 470 ---- ---- ---- ---- .2050 -.0025 .2075 475 ---- ---- ---- ---- .1935 -.0020 .1955 480 ---- ---- ---- ---- .1830 -.0010 .1840 485 ---- ---- ---- ---- .1730 -.0005 .1735 490 ---- ---- ---- ---- .1635 UNCH .1635 495 ---- ---- ---- ---- .1545 +.0005 .1540 500 ---- ---- ---- ---- .1460 +.0010 .1450 505 ---- ---- ---- ---- .1380 +.0020 .1360 510 ---- ---- ---- ---- .1300 +.0020 .1280 515 ---- ---- ---- ---- .1230 +.0025 .1205 520 ---- ---- ---- ---- .1160 +.0030 .1130 525 ---- ---- ---- ---- .1095 +.0030 .1065 530 ---- ---- ---- ---- .1035 +.0035 .1000 535 ---- ---- ---- ---- .0980 +.0040 .0940 540 ---- ---- ---- ---- .0925 +.0045 .0880 545 ---- ---- ---- ---- .0875 +.0045 .0830 550 ---- ---- ---- ---- .0825 +.0050 .0775 555 ---- ---- ---- ---- .0780 +.0050 .0730 575 ---- ---- ---- ---- .0620 +.0055 .0565 600 ---- ---- ---- ---- .0470 +.0060 .0410 625 ---- ---- ---- ---- .0355 +.0060 .0295 650 ---- ---- ---- ---- .0270 +.0055 .0215 675 ---- ---- ---- ---- .0210 +.0055 .0155 700 ---- ---- ---- ---- .0160 +.0050 .0110 725 ---- ---- ---- ---- .0125 +.0045 .0080 750 ---- ---- ---- ---- .0100 +.0040 .0060 775 ---- ---- ---- ---- .0075 +.0035 .0040 800 ---- ---- ---- ---- .0060 +.0030 .0030 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8365 -.0140 3.8505 050 ---- ---- ---- ---- 3.5865 -.0140 3.6005 075 ---- ---- ---- ---- 3.3365 -.0140 3.3505 100 ---- ---- ---- ---- 3.0865 -.0140 3.1005 125 ---- ---- ---- ---- 2.8365 -.0140 2.8505 150 ---- ---- ---- ---- 2.5865 -.0140 2.6005 175 ---- ---- ---- ---- 2.3365 -.0140 2.3505 200 ---- ---- ---- ---- 2.0865 -.0140 2.1005 225 ---- ---- ---- ---- 1.8365 -.0140 1.8505 230 ---- ---- ---- ---- 1.7865 -.0140 1.8005 235 ---- ---- ---- ---- 1.7365 -.0140 1.7505 240 ---- ---- ---- ---- 1.6865 -.0140 1.7005 245 ---- ---- ---- ---- 1.6365 -.0140 1.6505 250 ---- ---- ---- ---- 1.5865 -.0140 1.6005 255 ---- ---- ---- ---- 1.5370 -.0135 1.5505 260 ---- ---- ---- ---- 1.4885 -.0130 1.5015 265 ---- ---- ---- ---- 1.4405 -.0130 1.4535 270 ---- ---- ---- ---- 1.3935 -.0125 1.4060 275 ---- ---- ---- ---- 1.3475 -.0120 1.3595 280 ---- ---- ---- ---- 1.3020 -.0115 1.3135 285 ---- ---- ---- ---- 1.2575 -.0110 1.2685 290 ---- ---- ---- ---- 1.2135 -.0110 1.2245 295 ---- ---- ---- ---- 1.1705 -.0105 1.1810 300 ---- ---- ---- ---- 1.1285 -.0105 1.1390 305 ---- ---- ---- ---- 1.0870 -.0100 1.0970 310 ---- ---- ---- ---- 1.0465 -.0100 1.0565 315 ---- ---- ---- ---- 1.0065 -.0100 1.0165 320 ---- ---- ---- ---- .9675 -.0100 .9775 325 ---- ---- ---- ---- .9295 -.0095 .9390 330 ---- ---- ---- ---- .8925 -.0095 .9020 335 ---- ---- ---- ---- .8560 -.0095 .8655 340 ---- ---- ---- ---- .8205 -.0095 .8300 345 ---- ---- ---- ---- .7860 -.0090 .7950 350 ---- ---- ---- ---- .7520 -.0095 .7615 355 ---- ---- ---- ---- .7195 -.0090 .7285 360 ---- ---- ---- ---- .6875 -.0095 .6970 365 ---- ---- ---- ---- .6565 -.0095 .6660 370 ---- ---- ---- ---- .6265 -.0095 .6360 375 ---- ---- ---- ---- .5975 -.0095 .6070 380 ---- ---- ---- ---- .5690 -.0100 .5790 385 ---- ---- ---- ---- .5420 -.0095 .5515 390 ---- ---- ---- ---- .5160 -.0095 .5255 4 395 ---- ---- ---- ---- .4905 -.0100 .5005 400 ---- ---- ---- ---- .4665 -.0095 .4760 405 ---- ---- ---- ---- .4430 -.0100 .4530 410 ---- ---- ---- ---- .4210 -.0095 .4305 415 ---- ---- ---- ---- .3995 -.0095 .4090 420 ---- ---- ---- ---- .3790 -.0095 .3885 425 ---- ---- ---- ---- .3600 -.0090 .3690 430 ---- ---- ---- ---- .3415 -.0090 .3505 435 ---- ---- ---- ---- .3235 -.0095 .3330 440 ---- ---- ---- ---- .3070 -.0090 .3160 445 ---- ---- ---- ---- .2910 -.0090 .3000 450 ---- ---- ---- ---- .2760 -.0085 .2845 455 ---- ---- ---- ---- .2615 -.0085 .2700 460 ---- ---- ---- ---- .2480 -.0080 .2560 465 ---- ---- ---- ---- .2350 -.0080 .2430 470 ---- ---- ---- ---- .2230 -.0075 .2305 475 ---- ---- ---- ---- .2115 -.0070 .2185 480 ---- ---- ---- ---- .2005 -.0070 .2075 485 ---- ---- ---- ---- .1900 -.0065 .1965 490 ---- ---- ---- ---- .1805 -.0060 .1865 495 ---- ---- ---- ---- .1710 -.0060 .1770 500 ---- ---- ---- ---- .1620 -.0060 .1680 505 ---- ---- ---- ---- .1535 -.0055 .1590 510 ---- ---- ---- ---- .1460 -.0050 .1510 515 ---- ---- ---- ---- .1380 -.0050 .1430 520 ---- ---- ---- ---- .1310 -.0050 .1360 525 ---- ---- ---- ---- .1245 -.0045 .1290 550 ---- ---- ---- ---- .0955 -.0035 .0990 575 ---- ---- ---- ---- .0735 -.0025 .0760 600 ---- ---- ---- ---- .0565 -.0020 .0585 625 ---- ---- ---- ---- .0440 -.0010 .0450 650 ---- ---- ---- ---- .0340 -.0010 .0350 675 ---- ---- ---- ---- .0265 -.0010 .0275 700 ---- ---- ---- ---- .0210 -.0005 .0215 725 ---- ---- ---- ---- .0165 -.0005 .0170 750 ---- ---- ---- ---- .0135 UNCH .0135 775 ---- ---- ---- ---- .0105 UNCH .0105 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8335 -.0130 3.8465 050 ---- ---- ---- ---- 3.5835 -.0130 3.5965 075 ---- ---- ---- ---- 3.3335 -.0130 3.3465 100 ---- ---- ---- ---- 3.0835 -.0130 3.0965 125 ---- ---- ---- ---- 2.8335 -.0130 2.8465 150 ---- ---- ---- ---- 2.5835 -.0130 2.5965 175 ---- ---- ---- ---- 2.3335 -.0130 2.3465 200 ---- ---- ---- ---- 2.0835 -.0130 2.0965 225 ---- ---- ---- ---- 1.8335 -.0130 1.8465 230 ---- ---- ---- ---- 1.7835 -.0130 1.7965 235 ---- ---- ---- ---- 1.7335 -.0130 1.7465 240 ---- ---- ---- ---- 1.6835 -.0130 1.6965 245 ---- ---- ---- ---- 1.6335 -.0130 1.6465 250 ---- ---- ---- ---- 1.5840 -.0130 1.5970 255 ---- ---- ---- ---- 1.5355 -.0125 1.5480 260 ---- ---- ---- ---- 1.4880 -.0120 1.5000 265 ---- ---- ---- ---- 1.4410 -.0120 1.4530 270 ---- ---- ---- ---- 1.3945 -.0120 1.4065 275 ---- ---- ---- ---- 1.3495 -.0115 1.3610 280 ---- ---- ---- ---- 1.3050 -.0110 1.3160 285 ---- ---- ---- ---- 1.2610 -.0110 1.2720 290 ---- ---- ---- ---- 1.2180 -.0110 1.2290 295 ---- ---- ---- ---- 1.1760 -.0105 1.1865 300 ---- ---- ---- ---- 1.1345 -.0105 1.1450 305 ---- ---- ---- ---- 1.0940 -.0105 1.1045 310 ---- ---- ---- ---- 1.0540 -.0105 1.0645 315 ---- ---- ---- ---- 1.0150 -.0105 1.0255 320 ---- ---- ---- ---- .9770 -.0105 .9875 325 ---- ---- ---- ---- .9395 -.0105 .9500 330 ---- ---- ---- ---- .9035 -.0100 .9135 335 ---- ---- ---- ---- .8675 -.0100 .8775 340 ---- ---- ---- ---- .8330 -.0100 .8430 345 ---- ---- ---- ---- .7990 -.0100 .8090 350 ---- ---- ---- ---- .7660 -.0100 .7760 355 ---- ---- ---- ---- .7340 -.0095 .7435 360 ---- ---- ---- ---- .7025 -.0100 .7125 365 ---- ---- ---- ---- .6720 -.0100 .6820 370 ---- ---- ---- ---- .6425 -.0100 .6525 375 ---- ---- ---- ---- .6140 -.0100 .6240 380 ---- ---- ---- ---- .5865 -.0095 .5960 385 ---- ---- ---- ---- .5595 -.0095 .5690 390 ---- ---- ---- ---- .5340 -.0095 .5435 395 ---- ---- ---- ---- .5090 -.0095 .5185 400 ---- ---- ---- ---- .4850 -.0095 .4945 405 ---- ---- ---- ---- .4620 -.0095 .4715 410 ---- ---- ---- ---- .4400 -.0090 .4490 415 ---- ---- ---- ---- .4190 -.0090 .4280 420 ---- ---- ---- ---- .3985 -.0090 .4075 425 ---- ---- ---- ---- .3795 -.0085 .3880 430 ---- ---- ---- ---- .3610 -.0085 .3695 435 ---- ---- ---- ---- .3435 -.0085 .3520 440 ---- ---- ---- ---- .3270 -.0080 .3350 445 ---- ---- ---- ---- .3110 -.0080 .3190 450 ---- ---- ---- ---- .2960 -.0075 .3035 455 ---- ---- ---- ---- .2815 -.0075 .2890 460 ---- ---- ---- ---- .2680 -.0070 .2750 465 ---- ---- ---- ---- .2550 -.0070 .2620 470 ---- ---- ---- ---- .2430 -.0065 .2495 475 ---- ---- ---- ---- .2310 -.0065 .2375 480 ---- ---- ---- ---- .2200 -.0060 .2260 485 ---- ---- ---- ---- .2095 -.0055 .2150 490 ---- ---- ---- ---- .1995 -.0055 .2050 495 ---- ---- ---- ---- .1900 -.0050 .1950 500 ---- ---- ---- ---- .1810 -.0050 .1860 505 ---- ---- ---- ---- .1725 -.0045 .1770 510 ---- ---- ---- ---- .1640 -.0045 .1685 515 ---- ---- ---- ---- .1565 -.0040 .1605 520 ---- ---- ---- ---- .1490 -.0040 .1530 525 ---- ---- ---- ---- .1420 -.0040 .1460 550 ---- ---- ---- ---- .1115 -.0030 .1145 575 ---- ---- ---- ---- .0880 -.0025 .0905 600 ---- ---- ---- ---- .0695 -.0020 .0715 625 ---- ---- ---- ---- .0555 -.0010 .0565 650 ---- ---- ---- ---- .0445 -.0005 .0450 675 ---- ---- ---- ---- .0355 -.0010 .0365 700 ---- ---- ---- ---- .0290 -.0005 .0295 725 ---- ---- ---- ---- .0235 UNCH .0235 750 ---- ---- ---- ---- .0195 UNCH .0195 775 ---- ---- ---- ---- .0160 UNCH .0160 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8335 -.0130 3.8465 050 ---- ---- ---- ---- 3.5835 -.0130 3.5965 075 ---- ---- ---- ---- 3.3335 -.0130 3.3465 100 ---- ---- ---- ---- 3.0835 -.0130 3.0965 125 ---- ---- ---- ---- 2.8335 -.0130 2.8465 150 ---- ---- ---- ---- 2.5835 -.0130 2.5965 175 ---- ---- ---- ---- 2.3335 -.0130 2.3465 200 ---- ---- ---- ---- 2.0835 -.0130 2.0965 225 ---- ---- ---- ---- 1.8335 -.0130 1.8465 230 ---- ---- ---- ---- 1.7835 -.0130 1.7965 235 ---- ---- ---- ---- 1.7335 -.0130 1.7465 240 ---- ---- ---- ---- 1.6835 -.0130 1.6965 245 ---- ---- ---- ---- 1.6335 -.0130 1.6465 250 ---- ---- ---- ---- 1.5850 -.0125 1.5975 255 ---- ---- ---- ---- 1.5370 -.0120 1.5490 260 ---- ---- ---- ---- 1.4895 -.0120 1.5015 265 ---- ---- ---- ---- 1.4430 -.0120 1.4550 270 ---- ---- ---- ---- 1.3975 -.0120 1.4095 275 ---- ---- ---- ---- 1.3530 -.0115 1.3645 280 ---- ---- ---- ---- 1.3090 -.0110 1.3200 285 ---- ---- ---- ---- 1.2660 -.0110 1.2770 290 ---- ---- ---- ---- 1.2235 -.0110 1.2345 295 ---- ---- ---- ---- 1.1820 -.0105 1.1925 300 ---- ---- ---- ---- 1.1415 -.0105 1.1520 305 ---- ---- ---- ---- 1.1015 -.0105 1.1120 310 ---- ---- ---- ---- 1.0625 -.0100 1.0725 315 ---- ---- ---- ---- 1.0240 -.0105 1.0345 320 ---- ---- ---- ---- .9865 -.0105 .9970 325 ---- ---- ---- ---- .9500 -.0100 .9600 330 ---- ---- ---- ---- .9145 -.0100 .9245 335 ---- ---- ---- ---- .8795 -.0100 .8895 340 ---- ---- ---- ---- .8455 -.0095 .8550 345 ---- ---- ---- ---- .8120 -.0100 .8220 350 ---- ---- ---- ---- .7800 -.0095 .7895 355 ---- ---- ---- ---- .7485 -.0095 .7580 360 ---- ---- ---- ---- .7175 -.0100 .7275 365 ---- ---- ---- ---- .6880 -.0095 .6975 370 ---- ---- ---- ---- .6590 -.0095 .6685 375 ---- ---- ---- ---- .6310 -.0095 .6405 380 ---- ---- ---- ---- .6035 -.0095 .6130 385 ---- ---- ---- ---- .5775 -.0095 .5870 390 ---- ---- ---- ---- .5520 -.0095 .5615 395 ---- ---- ---- ---- .5275 -.0095 .5370 400 ---- ---- ---- ---- .5040 -.0090 .5130 405 ---- ---- ---- ---- .4810 -.0095 .4905 410 ---- ---- ---- ---- .4595 -.0090 .4685 415 ---- ---- ---- ---- .4385 -.0090 .4475 420 ---- ---- ---- ---- .4185 -.0090 .4275 425 ---- ---- ---- ---- .3990 -.0090 .4080 430 ---- ---- ---- ---- .3810 -.0085 .3895 435 ---- ---- ---- ---- .3630 -.0090 .3720 440 ---- ---- ---- ---- .3465 -.0085 .3550 445 ---- ---- ---- ---- .3305 -.0085 .3390 450 ---- ---- ---- ---- .3150 -.0085 .3235 455 ---- ---- ---- ---- .3005 -.0080 .3085 460 ---- ---- ---- ---- .2870 -.0075 .2945 465 ---- ---- ---- ---- .2735 -.0075 .2810 470 ---- ---- ---- ---- .2610 -.0075 .2685 475 ---- ---- ---- ---- .2490 -.0070 .2560 480 ---- ---- ---- ---- .2375 -.0070 .2445 485 ---- ---- ---- ---- .2265 -.0070 .2335 490 ---- ---- ---- ---- .2165 -.0065 .2230 495 ---- ---- ---- ---- .2065 -.0060 .2125 500 ---- ---- ---- ---- .1970 -.0060 .2030 505 ---- ---- ---- ---- .1880 -.0060 .1940 510 ---- ---- ---- ---- .1795 -.0055 .1850 515 ---- ---- ---- ---- .1715 -.0055 .1770 520 ---- ---- ---- ---- .1640 -.0050 .1690 525 ---- ---- ---- ---- .1565 -.0050 .1615 550 ---- ---- ---- ---- .1245 -.0040 .1285 575 ---- ---- ---- ---- .0990 -.0035 .1025 600 ---- ---- ---- ---- .0795 -.0025 .0820 625 ---- ---- ---- ---- .0635 -.0025 .0660 650 ---- ---- ---- ---- .0515 -.0015 .0530 675 ---- ---- ---- ---- .0415 -.0015 .0430 700 ---- ---- ---- ---- .0340 -.0010 .0350 725 ---- ---- ---- ---- .0280 -.0005 .0285 750 ---- ---- ---- ---- .0230 -.0005 .0235 775 ---- ---- ---- ---- .0190 -.0005 .0195 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 -.0120 3.8425 050 ---- ---- ---- ---- 3.5805 -.0120 3.5925 075 ---- ---- ---- ---- 3.3305 -.0120 3.3425 100 ---- ---- ---- ---- 3.0805 -.0120 3.0925 125 ---- ---- ---- ---- 2.8305 -.0120 2.8425 150 ---- ---- ---- ---- 2.5805 -.0120 2.5925 175 ---- ---- ---- ---- 2.3305 -.0120 2.3425 200 ---- ---- ---- ---- 2.0805 -.0120 2.0925 225 ---- ---- ---- ---- 1.8305 -.0120 1.8425 230 ---- ---- ---- ---- 1.7805 -.0120 1.7925 235 ---- ---- ---- ---- 1.7305 -.0120 1.7425 240 ---- ---- ---- ---- 1.6805 -.0120 1.6925 245 ---- ---- ---- ---- 1.6315 -.0115 1.6430 250 ---- ---- ---- ---- 1.5830 -.0115 1.5945 255 ---- ---- ---- ---- 1.5360 -.0110 1.5470 260 ---- ---- ---- ---- 1.4890 -.0110 1.5000 265 ---- ---- ---- ---- 1.4435 -.0110 1.4545 270 ---- ---- ---- ---- 1.3985 -.0105 1.4090 275 ---- ---- ---- ---- 1.3545 -.0105 1.3650 280 ---- ---- ---- ---- 1.3115 -.0100 1.3215 285 ---- ---- ---- ---- 1.2690 -.0100 1.2790 290 ---- ---- ---- ---- 1.2270 -.0100 1.2370 295 ---- ---- ---- ---- 1.1865 -.0100 1.1965 300 ---- ---- ---- ---- 1.1465 -.0095 1.1560 305 ---- ---- ---- ---- 1.1070 -.0100 1.1170 310 ---- ---- ---- ---- 1.0690 -.0095 1.0785 315 ---- ---- ---- ---- 1.0310 -.0095 1.0405 320 ---- ---- ---- ---- .9945 -.0095 1.0040 325 ---- ---- ---- ---- .9585 -.0095 .9680 330 ---- ---- ---- ---- .9235 -.0095 .9330 335 ---- ---- ---- ---- .8890 -.0095 .8985 340 ---- ---- ---- ---- .8560 -.0090 .8650 345 ---- ---- ---- ---- .8230 -.0095 .8325 350 ---- ---- ---- ---- .7915 -.0090 .8005 355 ---- ---- ---- ---- .7605 -.0090 .7695 360 ---- ---- ---- ---- .7305 -.0090 .7395 365 ---- ---- ---- ---- .7010 -.0090 .7100 370 ---- ---- ---- ---- .6725 -.0090 .6815 375 ---- ---- ---- ---- .6450 -.0090 .6540 380 ---- ---- ---- ---- .6185 -.0090 .6275 385 ---- ---- ---- ---- .5925 -.0090 .6015 390 ---- ---- ---- ---- .5675 -.0090 .5765 395 ---- ---- ---- ---- .5435 -.0090 .5525 400 ---- ---- ---- ---- .5200 -.0090 .5290 405 ---- ---- ---- ---- .4975 -.0090 .5065 410 ---- ---- ---- ---- .4760 -.0090 .4850 415 ---- ---- ---- ---- .4555 -.0085 .4640 420 ---- ---- ---- ---- .4355 -.0085 .4440 425 ---- ---- ---- ---- .4165 -.0085 .4250 430 ---- ---- ---- ---- .3980 -.0085 .4065 435 ---- ---- ---- ---- .3805 -.0085 .3890 440 ---- ---- ---- ---- .3640 -.0080 .3720 445 ---- ---- ---- ---- .3480 -.0080 .3560 450 ---- ---- ---- ---- .3325 -.0080 .3405 455 ---- ---- ---- ---- .3180 -.0075 .3255 460 ---- ---- ---- ---- .3040 -.0075 .3115 465 ---- ---- ---- ---- .2905 -.0075 .2980 470 ---- ---- ---- ---- .2780 -.0070 .2850 475 ---- ---- ---- ---- .2655 -.0070 .2725 480 ---- ---- ---- ---- .2540 -.0065 .2605 485 ---- ---- ---- ---- .2430 -.0065 .2495 490 ---- ---- ---- ---- .2325 -.0060 .2385 495 ---- ---- ---- ---- .2225 -.0060 .2285 500 ---- ---- ---- ---- .2125 -.0060 .2185 505 ---- ---- ---- ---- .2035 -.0055 .2090 510 ---- ---- ---- ---- .1945 -.0055 .2000 515 ---- ---- ---- ---- .1865 -.0050 .1915 520 ---- ---- ---- ---- .1785 -.0050 .1835 525 ---- ---- ---- ---- .1705 -.0050 .1755 550 ---- ---- ---- ---- .1370 -.0045 .1415 575 ---- ---- ---- ---- .1105 -.0035 .1140 600 ---- ---- ---- ---- .0895 -.0025 .0920 625 ---- ---- ---- ---- .0725 -.0025 .0750 650 ---- ---- ---- ---- .0595 -.0015 .0610 675 ---- ---- ---- ---- .0485 -.0015 .0500 700 ---- ---- ---- ---- .0400 -.0010 .0410 725 ---- ---- ---- ---- .0330 -.0010 .0340 750 ---- ---- ---- ---- .0275 -.0005 .0280 775 ---- ---- ---- ---- .0230 -.0005 .0235 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 -.0120 3.8425 050 ---- ---- ---- ---- 3.5805 -.0120 3.5925 075 ---- ---- ---- ---- 3.3305 -.0120 3.3425 100 ---- ---- ---- ---- 3.0805 -.0120 3.0925 125 ---- ---- ---- ---- 2.8305 -.0120 2.8425 150 ---- ---- ---- ---- 2.5805 -.0120 2.5925 175 ---- ---- ---- ---- 2.3305 -.0120 2.3425 200 ---- ---- ---- ---- 2.0805 -.0120 2.0925 225 ---- ---- ---- ---- 1.8305 -.0120 1.8425 230 ---- ---- ---- ---- 1.7805 -.0120 1.7925 235 ---- ---- ---- ---- 1.7305 -.0120 1.7425 240 ---- ---- ---- ---- 1.6810 -.0120 1.6930 245 ---- ---- ---- ---- 1.6325 -.0115 1.6440 250 ---- ---- ---- ---- 1.5850 -.0110 1.5960 255 ---- ---- ---- ---- 1.5385 -.0110 1.5495 260 ---- ---- ---- ---- 1.4925 -.0105 1.5030 265 ---- ---- ---- ---- 1.4475 -.0105 1.4580 270 ---- ---- ---- ---- 1.4030 -.0105 1.4135 275 ---- ---- ---- ---- 1.3600 -.0100 1.3700 280 ---- ---- ---- ---- 1.3170 -.0105 1.3275 285 ---- ---- ---- ---- 1.2755 -.0100 1.2855 290 ---- ---- ---- ---- 1.2345 -.0100 1.2445 295 ---- ---- ---- ---- 1.1945 -.0095 1.2040 300 ---- ---- ---- ---- 1.1550 -.0095 1.1645 305 ---- ---- ---- ---- 1.1165 -.0095 1.1260 310 ---- ---- ---- ---- 1.0785 -.0095 1.0880 315 ---- ---- ---- ---- 1.0415 -.0095 1.0510 320 ---- ---- ---- ---- 1.0055 -.0090 1.0145 325 ---- ---- ---- ---- .9700 -.0095 .9795 330 ---- ---- ---- ---- .9355 -.0095 .9450 335 ---- ---- ---- ---- .9020 -.0090 .9110 340 ---- ---- ---- ---- .8690 -.0090 .8780 345 ---- ---- ---- ---- .8370 -.0090 .8460 350 ---- ---- ---- ---- .8055 -.0090 .8145 355 ---- ---- ---- ---- .7750 -.0090 .7840 360 ---- ---- ---- ---- .7455 -.0090 .7545 365 ---- ---- ---- ---- .7165 -.0090 .7255 370 ---- ---- ---- ---- .6885 -.0090 .6975 375 ---- ---- ---- ---- .6610 -.0090 .6700 380 ---- ---- ---- ---- .6350 -.0090 .6440 385 ---- ---- ---- ---- .6090 -.0090 .6180 390 ---- ---- ---- ---- .5845 -.0090 .5935 395 ---- ---- ---- ---- .5605 -.0090 .5695 400 ---- ---- ---- ---- .5375 -.0090 .5465 405 ---- ---- ---- ---- .5150 -.0090 .5240 410 ---- ---- ---- ---- .4940 -.0085 .5025 415 ---- ---- ---- ---- .4730 -.0090 .4820 420 ---- ---- ---- ---- .4535 -.0085 .4620 425 ---- ---- ---- ---- .4345 -.0085 .4430 430 ---- ---- ---- ---- .4160 -.0085 .4245 435 ---- ---- ---- ---- .3985 -.0085 .4070 440 ---- ---- ---- ---- .3820 -.0080 .3900 445 ---- ---- ---- ---- .3660 -.0080 .3740 450 ---- ---- ---- ---- .3505 -.0080 .3585 455 ---- ---- ---- ---- .3360 -.0075 .3435 460 ---- ---- ---- ---- .3215 -.0080 .3295 465 ---- ---- ---- ---- .3080 -.0075 .3155 470 ---- ---- ---- ---- .2955 -.0070 .3025 475 ---- ---- ---- ---- .2830 -.0070 .2900 480 ---- ---- ---- ---- .2715 -.0065 .2780 485 ---- ---- ---- ---- .2600 -.0065 .2665 490 ---- ---- ---- ---- .2495 -.0065 .2560 495 ---- ---- ---- ---- .2390 -.0065 .2455 500 ---- ---- ---- ---- .2290 -.0065 .2355 505 ---- ---- ---- ---- .2200 -.0055 .2255 510 ---- ---- ---- ---- .2110 -.0055 .2165 515 ---- ---- ---- ---- .2025 -.0055 .2080 520 ---- ---- ---- ---- .1940 -.0055 .1995 525 ---- ---- ---- ---- .1860 -.0055 .1915 550 ---- ---- ---- ---- .1515 -.0045 .1560 575 ---- ---- ---- ---- .1235 -.0040 .1275 600 ---- ---- ---- ---- .1015 -.0025 .1040 625 ---- ---- ---- ---- .0835 -.0020 .0855 650 ---- ---- ---- ---- .0690 -.0015 .0705 675 ---- ---- ---- ---- .0570 -.0015 .0585 700 ---- ---- ---- ---- .0475 -.0015 .0490 725 ---- ---- ---- ---- .0400 -.0010 .0410 750 ---- ---- ---- ---- .0335 -.0010 .0345 775 ---- ---- ---- ---- .0285 -.0005 .0290 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8220 -.0125 3.8345 050 ---- ---- ---- ---- 3.5720 -.0125 3.5845 075 ---- ---- ---- ---- 3.3220 -.0125 3.3345 100 ---- ---- ---- ---- 3.0720 -.0125 3.0845 125 ---- ---- ---- ---- 2.8220 -.0125 2.8345 150 ---- ---- ---- ---- 2.5720 -.0125 2.5845 175 ---- ---- ---- ---- 2.3220 -.0125 2.3345 200 ---- ---- ---- ---- 2.0720 -.0125 2.0845 225 ---- ---- ---- ---- 1.8220 -.0125 1.8345 250 ---- ---- ---- ---- 1.5790 -.0120 1.5910 260 ---- ---- ---- ---- 1.4880 -.0115 1.4995 265 ---- ---- ---- ---- 1.4435 -.0115 1.4550 270 ---- ---- ---- ---- 1.4000 -.0115 1.4115 275 ---- ---- ---- ---- 1.3575 -.0110 1.3685 280 ---- ---- ---- ---- 1.3155 -.0110 1.3265 285 ---- ---- ---- ---- 1.2745 -.0110 1.2855 290 ---- ---- ---- ---- 1.2340 -.0110 1.2450 295 ---- ---- ---- ---- 1.1945 -.0110 1.2055 300 ---- ---- ---- ---- 1.1560 -.0110 1.1670 305 ---- ---- ---- ---- 1.1180 -.0110 1.1290 310 ---- ---- ---- ---- 1.0805 -.0110 1.0915 315 ---- ---- ---- ---- 1.0445 -.0105 1.0550 320 ---- ---- ---- ---- 1.0090 -.0105 1.0195 325 ---- ---- ---- ---- .9740 -.0110 .9850 330 ---- ---- ---- ---- .9400 -.0110 .9510 335 ---- ---- ---- ---- .9070 -.0105 .9175 340 ---- ---- ---- ---- .8745 -.0110 .8855 345 ---- ---- ---- ---- .8430 -.0105 .8535 350 ---- ---- ---- ---- .8120 -.0110 .8230 355 ---- ---- ---- ---- .7820 -.0110 .7930 360 ---- ---- ---- ---- .7525 -.0110 .7635 365 ---- ---- ---- ---- .7240 -.0110 .7350 370 ---- ---- ---- ---- .6965 -.0110 .7075 375 ---- ---- ---- ---- .6695 -.0110 .6805 380 ---- ---- ---- ---- .6435 -.0110 .6545 385 ---- ---- ---- ---- .6180 -.0110 .6290 390 ---- ---- ---- ---- .5940 -.0105 .6045 395 ---- ---- ---- ---- .5700 -.0105 .5805 400 ---- ---- ---- ---- .5475 -.0100 .5575 405 ---- ---- ---- ---- .5255 -.0095 .5350 410 ---- ---- ---- ---- .5045 -.0090 .5135 415 ---- ---- ---- ---- .4840 -.0090 .4930 420 ---- ---- ---- ---- .4645 -.0085 .4730 425 ---- ---- ---- ---- .4455 -.0080 .4535 430 ---- ---- ---- ---- .4275 -.0075 .4350 435 ---- ---- ---- ---- .4105 -.0065 .4170 440 ---- ---- ---- ---- .3940 -.0060 .4000 445 ---- ---- ---- ---- .3780 -.0050 .3830 450 ---- ---- ---- ---- .3625 -.0050 .3675 455 ---- ---- ---- ---- .3480 -.0040 .3520 460 ---- ---- ---- ---- .3340 -.0030 .3370 465 ---- ---- ---- ---- .3210 -.0020 .3230 470 ---- ---- ---- ---- .3080 -.0015 .3095 475 ---- ---- ---- ---- .2960 -.0005 .2965 480 ---- ---- ---- ---- .2840 UNCH .2840 485 ---- ---- ---- ---- .2730 +.0010 .2720 490 ---- ---- ---- ---- .2625 +.0020 .2605 495 ---- ---- ---- ---- .2520 +.0025 .2495 500 ---- ---- ---- ---- .2425 +.0035 .2390 505 ---- ---- ---- ---- .2330 +.0040 .2290 510 ---- ---- ---- ---- .2240 +.0050 .2190 515 ---- ---- ---- ---- .2155 +.0055 .2100 520 ---- ---- ---- ---- .2070 +.0060 .2010 525 ---- ---- ---- ---- .1990 +.0065 .1925 550 ---- ---- ---- ---- .1645 +.0095 .1550 575 ---- ---- ---- ---- .1360 +.0115 .1245 600 ---- ---- ---- ---- .1130 +.0130 .1000 625 ---- ---- ---- ---- .0945 +.0140 .0805 650 ---- ---- ---- ---- .0790 +.0140 .0650 675 ---- ---- ---- ---- .0665 +.0145 .0520 700 ---- ---- ---- ---- .0565 +.0145 .0420 725 ---- ---- ---- ---- .0480 +.0140 .0340 750 ---- ---- ---- ---- .0410 +.0135 .0275 775 ---- ---- ---- ---- .0355 +.0130 .0225 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8220 -.0125 3.8345 050 ---- ---- ---- ---- 3.5720 -.0125 3.5845 075 ---- ---- ---- ---- 3.3220 -.0125 3.3345 100 ---- ---- ---- ---- 3.0720 -.0125 3.0845 125 ---- ---- ---- ---- 2.8220 -.0125 2.8345 150 ---- ---- ---- ---- 2.5720 -.0125 2.5845 175 ---- ---- ---- ---- 2.3220 -.0125 2.3345 200 ---- ---- ---- ---- 2.0720 -.0125 2.0845 225 ---- ---- ---- ---- 1.8220 -.0125 1.8345 250 ---- ---- ---- ---- 1.5820 -.0115 1.5935 275 ---- ---- ---- ---- 1.3630 -.0110 1.3740 280 ---- ---- ---- ---- 1.3220 -.0105 1.3325 285 ---- ---- ---- ---- 1.2815 -.0105 1.2920 290 ---- ---- ---- ---- 1.2415 -.0105 1.2520 295 ---- ---- ---- ---- 1.2025 -.0105 1.2130 300 ---- ---- ---- ---- 1.1645 -.0105 1.1750 305 ---- ---- ---- ---- 1.1270 -.0105 1.1375 310 ---- ---- ---- ---- 1.0905 -.0105 1.1010 315 ---- ---- ---- ---- 1.0550 -.0100 1.0650 320 ---- ---- ---- ---- 1.0195 -.0105 1.0300 325 ---- ---- ---- ---- .9855 -.0100 .9955 330 ---- ---- ---- ---- .9520 -.0100 .9620 335 ---- ---- ---- ---- .9195 -.0100 .9295 340 ---- ---- ---- ---- .8875 -.0100 .8975 345 ---- ---- ---- ---- .8560 -.0100 .8660 350 ---- ---- ---- ---- .8255 -.0105 .8360 355 ---- ---- ---- ---- .7960 -.0100 .8060 360 ---- ---- ---- ---- .7670 -.0100 .7770 365 ---- ---- ---- ---- .7390 -.0100 .7490 370 ---- ---- ---- ---- .7115 -.0105 .7220 375 ---- ---- ---- ---- .6850 -.0100 .6950 380 ---- ---- ---- ---- .6590 -.0105 .6695 385 ---- ---- ---- ---- .6340 -.0105 .6445 390 ---- ---- ---- ---- .6100 -.0100 .6200 395 ---- ---- ---- ---- .5865 -.0100 .5965 400 ---- ---- ---- ---- .5640 -.0100 .5740 405 ---- ---- ---- ---- .5420 -.0100 .5520 410 ---- ---- ---- ---- .5210 -.0095 .5305 415 ---- ---- ---- ---- .5010 -.0090 .5100 420 ---- ---- ---- ---- .4815 -.0090 .4905 425 ---- ---- ---- ---- .4625 -.0090 .4715 430 ---- ---- ---- ---- .4445 -.0085 .4530 435 ---- ---- ---- ---- .4270 -.0085 .4355 440 ---- ---- ---- ---- .4105 -.0080 .4185 445 ---- ---- ---- ---- .3945 -.0075 .4020 450 ---- ---- ---- ---- .3795 -.0070 .3865 455 ---- ---- ---- ---- .3645 -.0070 .3715 460 ---- ---- ---- ---- .3505 -.0065 .3570 465 ---- ---- ---- ---- .3370 -.0065 .3435 470 ---- ---- ---- ---- .3240 -.0060 .3300 475 ---- ---- ---- ---- .3120 -.0050 .3170 480 ---- ---- ---- ---- .3000 -.0050 .3050 485 ---- ---- ---- ---- .2885 -.0045 .2930 490 ---- ---- ---- ---- .2775 -.0045 .2820 495 ---- ---- ---- ---- .2670 -.0040 .2710 500 ---- ---- ---- ---- .2570 -.0040 .2610 505 ---- ---- ---- ---- .2475 -.0035 .2510 510 ---- ---- ---- ---- .2385 -.0030 .2415 515 ---- ---- ---- ---- .2295 -.0025 .2320 520 ---- ---- ---- ---- .2210 -.0025 .2235 525 ---- ---- ---- ---- .2130 -.0020 .2150 550 ---- ---- ---- ---- .1765 -.0015 .1780 575 ---- ---- ---- ---- .1470 -.0005 .1475 600 ---- ---- ---- ---- .1230 +.0005 .1225 625 ---- ---- ---- ---- .1030 +.0010 .1020 650 ---- ---- ---- ---- .0870 +.0015 .0855 675 ---- ---- ---- ---- .0735 +.0015 .0720 700 ---- ---- ---- ---- .0625 +.0020 .0605 725 ---- ---- ---- ---- .0535 +.0020 .0515 750 ---- ---- ---- ---- .0460 +.0025 .0435 775 ---- ---- ---- ---- .0395 +.0020 .0375 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5720 -.0125 3.5845 075 ---- ---- ---- ---- 3.3220 -.0125 3.3345 100 ---- ---- ---- ---- 3.0720 -.0125 3.0845 125 ---- ---- ---- ---- 2.8220 -.0125 2.8345 150 ---- ---- ---- ---- 2.5720 -.0125 2.5845 175 ---- ---- ---- ---- 2.3220 -.0125 2.3345 200 ---- ---- ---- ---- 2.0720 -.0125 2.0845 225 ---- ---- ---- ---- 1.8220 -.0125 1.8345 250 ---- ---- ---- ---- 1.5840 -.0120 1.5960 275 ---- ---- ---- ---- 1.3675 -.0125 1.3800 285 ---- ---- ---- ---- 1.2865 -.0130 1.2995 290 ---- ---- ---- ---- 1.2470 -.0135 1.2605 295 ---- ---- ---- ---- 1.2085 -.0140 1.2225 300 ---- ---- ---- ---- 1.1710 -.0140 1.1850 305 ---- ---- ---- ---- 1.1340 -.0140 1.1480 310 ---- ---- ---- ---- 1.0980 -.0145 1.1125 315 ---- ---- ---- ---- 1.0625 -.0145 1.0770 320 ---- ---- ---- ---- 1.0280 -.0150 1.0430 325 ---- ---- ---- ---- .9940 -.0155 1.0095 330 ---- ---- ---- ---- .9610 -.0155 .9765 335 ---- ---- ---- ---- .9290 -.0155 .9445 340 ---- ---- ---- ---- .8975 -.0160 .9135 345 ---- ---- ---- ---- .8665 -.0165 .8830 350 ---- ---- ---- ---- .8365 -.0170 .8535 355 ---- ---- ---- ---- .8075 -.0170 .8245 360 ---- ---- ---- ---- .7790 -.0175 .7965 365 ---- ---- ---- ---- .7510 -.0180 .7690 370 ---- ---- ---- ---- .7240 -.0180 .7420 375 ---- ---- ---- ---- .6980 -.0180 .7160 380 ---- ---- ---- ---- .6725 -.0185 .6910 385 ---- ---- ---- ---- .6475 -.0190 .6665 390 ---- ---- ---- ---- .6235 -.0190 .6425 395 ---- ---- ---- ---- .6005 -.0190 .6195 400 ---- ---- ---- ---- .5780 -.0195 .5975 405 ---- ---- ---- ---- .5560 -.0195 .5755 410 ---- ---- ---- ---- .5355 -.0190 .5545 415 ---- ---- ---- ---- .5150 -.0195 .5345 420 ---- ---- ---- ---- .4955 -.0190 .5145 1 425 ---- ---- ---- ---- .4770 -.0185 .4955 430 ---- ---- ---- ---- .4585 -.0190 .4775 435 ---- ---- ---- ---- .4415 -.0180 .4595 440 ---- ---- ---- ---- .4245 -.0180 .4425 445 ---- ---- ---- ---- .4085 -.0175 .4260 450 ---- ---- ---- ---- .3930 -.0170 .4100 455 ---- ---- ---- ---- .3780 -.0170 .3950 460 ---- ---- ---- ---- .3635 -.0165 .3800 465 ---- ---- ---- ---- .3500 -.0155 .3655 470 ---- ---- ---- ---- .3370 -.0150 .3520 475 ---- ---- ---- ---- .3240 -.0145 .3385 480 ---- ---- ---- ---- .3120 -.0140 .3260 485 ---- ---- ---- ---- .3005 -.0130 .3135 490 ---- ---- ---- ---- .2890 -.0130 .3020 495 ---- ---- ---- ---- .2785 -.0120 .2905 500 ---- ---- ---- ---- .2680 -.0115 .2795 505 ---- ---- ---- ---- .2580 -.0110 .2690 510 ---- ---- ---- ---- .2485 -.0105 .2590 515 ---- ---- ---- ---- .2395 -.0095 .2490 520 ---- ---- ---- ---- .2310 -.0085 .2395 525 ---- ---- ---- ---- .2225 -.0080 .2305 550 ---- ---- ---- ---- .1850 -.0050 .1900 575 ---- ---- ---- ---- .1545 -.0025 .1570 600 ---- ---- ---- ---- .1295 UNCH .1295 1000 625 ---- ---- ---- ---- .1085 +.0015 .1070 650 ---- ---- ---- ---- .0915 +.0035 .0880 675 ---- ---- ---- ---- .0775 +.0045 .0730 700 ---- ---- ---- ---- .0655 +.0050 .0605 1150 725 ---- ---- ---- ---- .0560 +.0060 .0500 750 ---- ---- ---- ---- .0480 +.0065 .0415 775 ---- ---- ---- ---- .0415 +.0065 .0350 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5625 -.0130 3.5755 075 ---- ---- ---- ---- 3.3125 -.0130 3.3255 100 ---- ---- ---- ---- 3.0625 -.0130 3.0755 125 ---- ---- ---- ---- 2.8125 -.0130 2.8255 150 ---- ---- ---- ---- 2.5625 -.0130 2.5755 175 ---- ---- ---- ---- 2.3125 -.0130 2.3255 200 ---- ---- ---- ---- 2.0625 -.0130 2.0755 225 ---- ---- ---- ---- 1.8135 -.0130 1.8265 250 ---- ---- ---- ---- 1.5820 -.0125 1.5945 275 ---- ---- ---- ---- 1.3715 -.0120 1.3835 285 ---- ---- ---- ---- 1.2925 -.0115 1.3040 290 ---- ---- ---- ---- 1.2540 -.0120 1.2660 295 ---- ---- ---- ---- 1.2165 -.0115 1.2280 300 ---- ---- ---- ---- 1.1800 -.0110 1.1910 305 ---- ---- ---- ---- 1.1440 -.0110 1.1550 310 ---- ---- ---- ---- 1.1085 -.0110 1.1195 315 ---- ---- ---- ---- 1.0740 -.0110 1.0850 320 ---- ---- ---- ---- 1.0400 -.0110 1.0510 325 ---- ---- ---- ---- 1.0070 -.0105 1.0175 330 ---- ---- ---- ---- .9745 -.0105 .9850 335 ---- ---- ---- ---- .9430 -.0100 .9530 340 ---- ---- ---- ---- .9120 -.0100 .9220 345 ---- ---- ---- ---- .8820 -.0095 .8915 350 ---- ---- ---- ---- .8525 -.0095 .8620 355 ---- ---- ---- ---- .8235 -.0095 .8330 360 ---- ---- ---- ---- .7955 -.0095 .8050 365 ---- ---- ---- ---- .7685 -.0090 .7775 370 ---- ---- ---- ---- .7420 -.0085 .7505 375 ---- ---- ---- ---- .7160 -.0085 .7245 380 ---- ---- ---- ---- .6910 -.0080 .6990 385 ---- ---- ---- ---- .6665 -.0080 .6745 390 ---- ---- ---- ---- .6425 -.0080 .6505 395 ---- ---- ---- ---- .6195 -.0080 .6275 400 ---- ---- ---- ---- .5975 -.0075 .6050 405 ---- ---- ---- ---- .5760 -.0075 .5835 410 ---- ---- ---- ---- .5550 -.0075 .5625 415 ---- ---- ---- ---- .5350 -.0075 .5425 420 ---- ---- ---- ---- .5155 -.0070 .5225 425 ---- ---- ---- ---- .4970 -.0070 .5040 430 ---- ---- ---- ---- .4790 -.0065 .4855 435 ---- ---- ---- ---- .4615 -.0065 .4680 440 ---- ---- ---- ---- .4445 -.0065 .4510 445 ---- ---- ---- ---- .4280 -.0065 .4345 450 ---- ---- ---- ---- .4125 -.0065 .4190 455 ---- ---- ---- ---- .3975 -.0060 .4035 460 ---- ---- ---- ---- .3830 -.0060 .3890 465 ---- ---- ---- ---- .3690 -.0060 .3750 470 ---- ---- ---- ---- .3555 -.0055 .3610 475 ---- ---- ---- ---- .3425 -.0055 .3480 480 ---- ---- ---- ---- .3300 -.0055 .3355 485 ---- ---- ---- ---- .3180 -.0055 .3235 490 ---- ---- ---- ---- .3065 -.0050 .3115 495 ---- ---- ---- ---- .2950 -.0050 .3000 500 ---- ---- ---- ---- .2845 -.0050 .2895 505 ---- ---- ---- ---- .2740 -.0050 .2790 510 ---- ---- ---- ---- .2640 -.0045 .2685 525 ---- ---- ---- ---- .2360 -.0045 .2405 550 ---- ---- ---- ---- .1960 -.0040 .2000 575 ---- ---- ---- ---- .1625 -.0035 .1660 600 ---- ---- ---- ---- .1350 -.0030 .1380 625 ---- ---- ---- ---- .1120 -.0030 .1150 650 ---- ---- ---- ---- .0935 -.0020 .0955 675 ---- ---- ---- ---- .0780 -.0020 .0800 700 ---- ---- ---- ---- .0650 -.0015 .0665 725 ---- ---- ---- ---- .0545 -.0015 .0560 750 ---- ---- ---- ---- .0455 -.0015 .0470 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5625 -.0130 3.5755 075 ---- ---- ---- ---- 3.3125 -.0130 3.3255 100 ---- ---- ---- ---- 3.0625 -.0130 3.0755 125 ---- ---- ---- ---- 2.8125 -.0130 2.8255 150 ---- ---- ---- ---- 2.5625 -.0130 2.5755 175 ---- ---- ---- ---- 2.3125 -.0130 2.3255 200 ---- ---- ---- ---- 2.0625 -.0130 2.0755 225 ---- ---- ---- ---- 1.8145 -.0130 1.8275 250 ---- ---- ---- ---- 1.5855 -.0125 1.5980 275 ---- ---- ---- ---- 1.3770 -.0120 1.3890 295 ---- ---- ---- ---- 1.2245 -.0115 1.2360 300 ---- ---- ---- ---- 1.1880 -.0115 1.1995 305 ---- ---- ---- ---- 1.1525 -.0115 1.1640 310 ---- ---- ---- ---- 1.1180 -.0110 1.1290 315 ---- ---- ---- ---- 1.0835 -.0110 1.0945 320 ---- ---- ---- ---- 1.0505 -.0105 1.0610 325 ---- ---- ---- ---- 1.0175 -.0105 1.0280 330 ---- ---- ---- ---- .9860 -.0100 .9960 335 ---- ---- ---- ---- .9545 -.0100 .9645 340 ---- ---- ---- ---- .9240 -.0100 .9340 345 ---- ---- ---- ---- .8940 -.0100 .9040 350 ---- ---- ---- ---- .8650 -.0095 .8745 355 ---- ---- ---- ---- .8365 -.0095 .8460 360 ---- ---- ---- ---- .8090 -.0090 .8180 365 ---- ---- ---- ---- .7820 -.0090 .7910 370 ---- ---- ---- ---- .7555 -.0090 .7645 375 ---- ---- ---- ---- .7300 -.0085 .7385 380 ---- ---- ---- ---- .7055 -.0080 .7135 385 ---- ---- ---- ---- .6810 -.0080 .6890 390 ---- ---- ---- ---- .6575 -.0080 .6655 395 ---- ---- ---- ---- .6350 -.0075 .6425 400 ---- ---- ---- ---- .6130 -.0075 .6205 405 ---- ---- ---- ---- .5915 -.0075 .5990 410 ---- ---- ---- ---- .5710 -.0070 .5780 415 ---- ---- ---- ---- .5510 -.0070 .5580 420 ---- ---- ---- ---- .5315 -.0070 .5385 425 ---- ---- ---- ---- .5130 -.0065 .5195 430 ---- ---- ---- ---- .4950 -.0065 .5015 435 ---- ---- ---- ---- .4775 -.0065 .4840 440 ---- ---- ---- ---- .4605 -.0065 .4670 445 ---- ---- ---- ---- .4445 -.0060 .4505 450 ---- ---- ---- ---- .4290 -.0060 .4350 455 ---- ---- ---- ---- .4135 -.0065 .4200 460 ---- ---- ---- ---- .3990 -.0060 .4050 465 ---- ---- ---- ---- .3850 -.0060 .3910 470 ---- ---- ---- ---- .3720 -.0055 .3775 475 ---- ---- ---- ---- .3590 -.0055 .3645 480 ---- ---- ---- ---- .3465 -.0055 .3520 485 ---- ---- ---- ---- .3345 -.0050 .3395 490 ---- ---- ---- ---- .3225 -.0055 .3280 495 ---- ---- ---- ---- .3115 -.0050 .3165 500 ---- ---- ---- ---- .3010 -.0050 .3060 505 ---- ---- ---- ---- .2905 -.0050 .2955 510 ---- ---- ---- ---- .2805 -.0050 .2855 525 ---- ---- ---- ---- .2530 -.0045 .2575 550 ---- ---- ---- ---- .2130 -.0040 .2170 575 ---- ---- ---- ---- .1795 -.0040 .1835 600 ---- ---- ---- ---- .1520 -.0030 .1550 625 ---- ---- ---- ---- .1290 -.0025 .1315 650 ---- ---- ---- ---- .1095 -.0025 .1120 675 ---- ---- ---- ---- .0935 -.0020 .0955 700 ---- ---- ---- ---- .0795 -.0025 .0820 725 ---- ---- ---- ---- .0685 -.0020 .0705 750 ---- ---- ---- ---- .0585 -.0020 .0605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2509 2130 75383 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 166 360 ---- ---- ---- ---- .0005 UNCH .0005 728 364 ---- ---- ---- ---- .0005 UNCH .0005 135 365 ---- ---- ---- ---- .0005 UNCH .0005 294 366 ---- ---- ---- ---- .0005 UNCH .0005 31 367 ---- ---- ---- ---- .0005 UNCH .0005 68 368 ---- ---- ---- ---- .0005 UNCH .0005 44 369 ---- .0010B ---- .0010B .0005 UNCH .0005 44 370 .0010 .0010 .0010 .0010 .0005 -.0005 4 .0010 2 1266 371 ---- ---- ---- ---- .0005 -.0005 .0010 15 372 ---- ---- ---- ---- .0005 -.0005 .0010 26 373 .0010 .0015B .0010 .0015B .0005 -.0005 1 .0010 36 374 ---- .0015B ---- .0015B .0005 -.0005 .0010 40 375 .0010 .0015B .0010 .0015B .0010 UNCH 1 .0010 15 813 376 ---- .0015B ---- .0015B .0010 UNCH .0010 70 377 ---- .0020B ---- .0020B .0010 UNCH .0010 72 378 ---- .0020B ---- .0020B .0010 -.0005 .0015 158 379 ---- .0020B ---- .0020B .0010 -.0005 .0015 150 380 .0030 .0030 .0030 .0015A .0010 -.0005 150 .0015 778 381 ---- .0025B ---- .0025B .0015 UNCH .0015 4 63 382 ---- .0030B ---- .0030B .0015 UNCH .0015 159 383 ---- .0030B ---- .0030B .0015 -.0005 .0020 82 384 ---- .0035B ---- .0035B .0020 UNCH .0020 88 385 .0040 .0040 .0025A .0025A .0020 UNCH 113 .0020 4 780 386 ---- .0040B ---- .0040B .0025 UNCH .0025 104 387 .0030 .0045B .0030 .0030 .0025 UNCH 14 .0025 59 388 ---- .0055B ---- .0050B .0030 UNCH .0030 74 389 ---- .0060B ---- .0060B .0030 UNCH .0030 31 390 .0035 .0065B .0035 .0065B .0035 UNCH 10 .0035 10 528 391 ---- .0075B ---- .0075B .0040 UNCH .0040 10 59 392 ---- .0090B ---- .0090B .0045 UNCH .0045 211 393 ---- .0105B ---- .0105B .0050 UNCH .0050 174 394 ---- .0125B ---- .0125B .0060 UNCH .0060 150 395 .0105 .0145B .0070 .0070 .0070 UNCH 27 .0070 876 396 ---- .0170B ---- .0170B .0080 UNCH .0080 120 397 ---- .0200B ---- .0200B .0095 +.0005 .0090 32 398 ---- .0230B ---- .0230B .0110 +.0005 .0105 212 399 ---- .0265B ---- .0265B .0125 +.0005 .0120 53 400 .0270 .0300B .0160 .0145A .0145 +.0005 180 .0140 206 1236 401 ---- .0345B ---- .0345B .0170 +.0010 .0160 55 402 .0200 .0390B .0200 .0200 .0195 +.0010 5 .0185 10 81 403 .0355 .0440B .0355 .0435B .0225 +.0015 26 .0210 39 404 .0460 .0490B .0460 .0490B .0255 +.0010 111 .0245 187 405 .0390 .0545B .0390 .0420B .0295 +.0020 10 .0275 202 478 406 ---- .0605B ---- .0600B .0335 +.0020 .0315 105 407 .0400 .0660B .0400 .0375A .0380 +.0025 3 .0355 326 408 .0460 .0730B .0460 .0485B .0430 +.0030 2 .0400 10 415 409 ---- .0800B ---- .0800B .0485 +.0035 .0450 5 91 410 .0670 .0875B .0575 .0535A .0545 +.0045 17 .0500 11 199 411 ---- .0945B ---- .0940B .0605 +.0045 .0560 1 62 412 ---- .1025B ---- .1025B .0670 +.0055 .0615 26 413 ---- .1070B ---- .1055B .0740 +.0060 .0680 25 414 ---- .1145B ---- .1105B .0815 +.0070 .0745 6 415 ---- .1195B ---- .1155B .0890 +.0075 .0815 10 250 416 ---- .1195B ---- .1195B .0970 +.0085 .0885 16 417 ---- .1170B ---- .1160B .1050 +.0090 .0960 1 418 ---- .1180B ---- .1180B .1130 +.0090 .1040 7 419 ---- .1215B ---- .1215B .1215 +.0100 .1115 1 420 ---- .1745B ---- .1745B .1305 +.0105 .1200 146 421 ---- ---- ---- ---- .1390 +.0105 .1285 422 ---- ---- ---- ---- .1485 +.0115 .1370 1 423 ---- ---- ---- ---- .1575 +.0120 .1455 11 424 ---- ---- ---- ---- .1665 +.0120 .1545 425 ---- ---- ---- ---- .1760 +.0125 .1635 168 426 ---- ---- ---- ---- .1855 +.0125 .1730 427 ---- ---- ---- ---- .1950 +.0130 .1820 2 428 ---- ---- ---- ---- .2045 +.0130 .1915 1 429 ---- ---- ---- ---- .2145 +.0135 .2010 430 ---- .2440B ---- .2440B .2240 +.0135 .2105 21 431 ---- .2440B ---- .2440B .2340 +.0135 .2205 432 ---- ---- ---- ---- .2435 +.0135 .2300 433 ---- ---- ---- ---- .2535 +.0135 .2400 434 ---- ---- ---- ---- .2635 +.0140 .2495 435 ---- ---- ---- ---- .2735 +.0140 .2595 2 436 ---- ---- ---- ---- .2835 +.0145 .2690 437 ---- ---- ---- ---- .2935 +.0145 .2790 1 438 ---- ---- ---- ---- .3035 +.0145 .2890 439 ---- ---- ---- ---- .3135 +.0145 .2990 440 ---- ---- ---- ---- .3235 +.0145 .3090 1 441 ---- ---- ---- ---- .3335 +.0145 .3190 442 ---- ---- ---- ---- .3435 +.0145 .3290 1 443 ---- ---- ---- ---- .3535 +.0145 .3390 444 ---- ---- ---- ---- .3635 +.0145 .3490 445 ---- ---- ---- ---- .3735 +.0145 .3590 15 446 ---- ---- ---- ---- .3835 +.0145 .3690 447 ---- ---- ---- ---- .3935 +.0145 .3790 448 ---- ---- ---- ---- .4035 +.0145 .3890 450 ---- ---- ---- ---- .4235 +.0145 .4090 455 ---- ---- ---- ---- .4735 +.0145 .4590 1 460 ---- ---- ---- ---- .5235 +.0145 .5090 1 465 ---- ---- ---- ---- .5735 +.0150 .5585 470 ---- ---- ---- ---- .6235 +.0150 .6085 475 ---- ---- ---- ---- .6730 +.0145 .6585 480 ---- ---- ---- ---- .7230 +.0145 .7085 485 ---- ---- ---- ---- .7730 +.0145 .7585 490 ---- ---- ---- ---- .8230 +.0145 .8085 495 ---- ---- ---- ---- .8730 +.0145 .8585 500 ---- ---- ---- ---- .9230 +.0145 .9085 505 ---- ---- ---- ---- .9730 +.0145 .9585 510 ---- ---- ---- ---- 1.0230 +.0145 1.0085 515 ---- ---- ---- ---- 1.0730 +.0145 1.0585 520 ---- ---- ---- ---- 1.1230 +.0145 1.1085 525 ---- ---- ---- ---- 1.1730 +.0145 1.1585 530 ---- ---- ---- ---- 1.2230 +.0145 1.2085 535 ---- ---- ---- ---- 1.2730 +.0145 1.2585 540 ---- ---- ---- ---- 1.3230 +.0145 1.3085 545 ---- ---- ---- ---- 1.3730 +.0145 1.3585 550 ---- ---- ---- ---- 1.4230 +.0145 1.4085 555 ---- ---- ---- ---- 1.4730 +.0145 1.4585 560 ---- ---- ---- ---- 1.5230 +.0145 1.5085 565 ---- ---- ---- ---- 1.5730 +.0145 1.5585 570 ---- ---- ---- ---- 1.6230 +.0145 1.6085 575 ---- ---- ---- ---- 1.6730 +.0145 1.6585 580 ---- ---- ---- ---- 1.7230 +.0145 1.7085 600 ---- ---- ---- ---- 1.9230 +.0145 1.9085 625 ---- ---- ---- ---- 2.1730 +.0145 2.1585 650 ---- ---- ---- ---- 2.4230 +.0145 2.4085 675 ---- ---- ---- ---- 2.6730 +.0145 2.6585 700 ---- ---- ---- ---- 2.9230 +.0145 2.9085 725 ---- ---- ---- ---- 3.1730 +.0145 3.1585 750 ---- ---- ---- ---- 3.4230 +.0145 3.4085 775 ---- ---- ---- ---- 3.6730 +.0145 3.6585 800 ---- ---- ---- ---- 3.9230 +.0145 3.9085 825 ---- ---- ---- ---- 4.1730 +.0145 4.1585 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 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 UNCH .0005 5 300 ---- ---- ---- ---- .0005 UNCH .0005 41 305 ---- ---- ---- ---- .0005 UNCH .0005 1 310 ---- ---- ---- ---- .0010 UNCH .0010 9 315 ---- ---- ---- ---- .0010 UNCH .0010 42 320 ---- ---- ---- ---- .0015 UNCH .0015 30 325 ---- ---- ---- ---- .0015 UNCH .0015 36 330 ---- ---- ---- ---- .0020 UNCH .0020 134 335 ---- ---- ---- ---- .0025 UNCH .0025 17 340 ---- ---- ---- ---- .0030 UNCH .0030 646 345 ---- ---- ---- ---- .0040 UNCH .0040 72 350 .0045 .0045 .0045 .0045 .0050 UNCH 1 .0050 410 355 ---- .0070B ---- .0070B .0065 UNCH .0065 15 209 360 ---- .0095B ---- .0095B .0085 +.0005 .0080 10 641 365 ---- .0125B ---- .0125B .0115 +.0010 .0105 1 194 366 ---- .0135B ---- .0135B .0125 +.0010 .0115 5 42 367 ---- .0145B ---- .0145B .0130 +.0010 .0120 71 368 ---- .0155B ---- .0155B .0140 +.0015 .0125 54 369 ---- .0165B ---- .0165B .0145 +.0010 1 .0135 25 29 370 ---- .0175B ---- .0175B .0155 +.0010 .0145 16 350 371 ---- .0185B ---- .0185B .0165 +.0015 .0150 40 372 ---- .0200B ---- .0200B .0175 +.0015 .0160 40 373 ---- .0210B ---- .0210B .0185 +.0015 .0170 35 374 ---- .0225B ---- .0225B .0200 +.0020 .0180 46 375 .0240 .0240 .0240 .0210A .0210 +.0015 10 .0195 2 165 376 ---- .0255B ---- .0255B .0225 +.0020 .0205 15 30 377 .0245 .0270B .0245 .0235A .0235 +.0020 1 .0215 36 378 .0245 .0290B .0245 .0250 .0250 +.0020 2 .0230 22 379 .0310 .0310 .0310 .0265A .0265 +.0020 6 .0245 8 380 .0320 .0330 .0320 .0280A .0280 +.0020 4 .0260 1571 381 ---- .0345B ---- .0345B .0295 +.0020 .0275 3 382 ---- .0365B ---- .0365B .0315 +.0020 .0295 11 383 ---- .0390B ---- .0390B .0335 +.0025 .0310 16 384 .0350 .0410B .0350 .0350 .0350 +.0020 1 .0330 6 385 .0400 .0435B .0370 .0375B .0370 +.0020 96 .0350 8 580 386 ---- .0460B ---- .0460B .0395 +.0025 .0370 11 387 ---- .0490B ---- .0490B .0415 +.0020 .0395 14 388 ---- .0515B ---- .0515B .0440 +.0025 .0415 6 389 ---- .0545B ---- .0545B .0465 +.0025 .0440 6 390 ---- .0575B ---- .0575B .0490 +.0025 .0465 2 546 391 ---- .0610B ---- .0610B .0520 +.0030 .0490 20 392 ---- .0645B ---- .0645B .0545 +.0025 .0520 19 393 ---- .0680B ---- .0680B .0575 +.0030 .0545 4 394 ---- .0720B ---- .0720B .0610 +.0035 .0575 40 395 ---- .0760B ---- .0760B .0640 +.0035 .0605 66 396 ---- .0795B ---- .0795B .0675 +.0040 .0635 19 397 ---- .0835B ---- .0835B .0710 +.0040 .0670 37 398 ---- .0875B ---- .0875B .0745 +.0040 .0705 399 ---- .0920B ---- .0920B .0780 +.0040 .0740 45 400 .0830 .0965B .0820 .0825B .0820 +.0045 64 .0775 912 401 ---- .1015B ---- .1015B .0860 +.0045 .0815 6 402 ---- .1060B ---- .1060B .0900 +.0045 .0855 20 26 403 ---- .1110B ---- .1110B .0945 +.0050 .0895 5 404 ---- .1160B ---- .1160B .0990 +.0050 .0940 32 405 .1090 .1220B .1090 .1145B .1035 +.0050 1 .0985 98 406 ---- .1270B ---- .1270B .1085 +.0055 80 .1030 30 407 ---- .1325B ---- .1325B .1135 +.0060 .1075 3 12 408 ---- .1385B ---- .1385B .1185 +.0060 .1125 409 .1200 .1440B .1200 .1440B .1240 +.0065 2 .1175 22 410 .1355 .1510B .1355 .1410B .1290 +.0065 1 .1225 10 121 411 ---- .1565B ---- .1565B .1345 +.0065 .1280 1 412 ---- .1625B ---- .1625B .1405 +.0075 .1330 2 413 ---- .1690B ---- .1690B .1460 +.0070 .1390 10 414 ---- .1755B ---- .1755B .1520 +.0075 .1445 9 415 ---- .1825B ---- .1825B .1580 +.0075 .1505 8 416 ---- .1880B ---- .1880B .1645 +.0080 .1565 417 .1850 .1950B .1850 .1695A .1710 +.0085 10 .1625 26 418 ---- .2020B ---- .2020B .1770 +.0080 .1690 419 ---- .2095B ---- .2095B .1840 +.0090 .1750 420 ---- .2165B ---- .2165B .1905 +.0090 .1815 56 421 ---- .2240B ---- .2240B .1975 +.0095 .1880 7 422 ---- .2320B ---- .2320B .2045 +.0095 .1950 423 ---- .2395B ---- .2395B .2115 +.0095 .2020 424 ---- .2475B ---- .2475B .2185 +.0100 .2085 8 425 ---- .2555B ---- .2555B .2260 +.0100 .2160 194 426 ---- .2625B ---- .2625B .2330 +.0100 .2230 427 ---- .2665B ---- .2655B .2405 +.0100 .2305 428 ---- .2735B ---- .2735B .2485 +.0110 .2375 429 ---- .2840B ---- .2840B .2560 +.0105 .2455 430 ---- .2965B ---- .2965B .2640 +.0110 .2530 26 431 ---- .3050B ---- .3050B .2720 +.0115 .2605 432 ---- .3070B ---- .3070B .2800 +.0115 .2685 433 ---- .3180B ---- .3180B .2880 +.0115 .2765 1 434 ---- .3245B ---- .3245B .2960 +.0115 .2845 435 ---- .3330B ---- .3330B .3045 +.0120 .2925 11 436 ---- .3415B ---- .3415B .3125 +.0120 .3005 440 ---- .3835B ---- .3835B .3465 +.0125 .3340 2 445 ---- .3810B ---- .3810B .3900 +.0130 .3770 1 450 ---- .4755B ---- .4755B .4350 +.0135 .4215 7 455 ---- ---- ---- ---- .4810 +.0140 .4670 3 460 ---- ---- ---- ---- .5280 +.0140 .5140 4 465 ---- ---- ---- ---- .5755 +.0145 .5610 2 470 ---- .6680B ---- .6680B .6240 +.0150 .6090 1 475 ---- ---- ---- ---- .6725 +.0150 .6575 2 480 ---- .7440B ---- .7440B .7215 +.0150 .7065 2 485 ---- ---- ---- ---- .7710 +.0155 .7555 1 490 ---- ---- ---- ---- .8200 +.0150 .8050 1 495 ---- ---- ---- ---- .8695 +.0150 .8545 1 500 ---- ---- ---- ---- .9195 +.0155 .9040 1 505 ---- ---- ---- ---- .9690 +.0150 .9540 510 ---- ---- ---- ---- 1.0190 +.0150 1.0040 515 ---- ---- ---- ---- 1.0690 +.0155 1.0535 520 ---- ---- ---- ---- 1.1190 +.0155 1.1035 1 525 ---- ---- ---- ---- 1.1690 +.0155 1.1535 530 ---- ---- ---- ---- 1.2190 +.0155 1.2035 2 535 ---- ---- ---- ---- 1.2690 +.0155 1.2535 540 ---- ---- ---- ---- 1.3190 +.0155 1.3035 1 545 ---- ---- ---- ---- 1.3690 +.0155 1.3535 550 ---- ---- ---- ---- 1.4190 +.0155 1.4035 555 ---- ---- ---- ---- 1.4690 +.0155 1.4535 560 ---- ---- ---- ---- 1.5190 +.0155 1.5035 565 ---- ---- ---- ---- 1.5690 +.0155 1.5535 570 ---- ---- ---- ---- 1.6190 +.0155 1.6035 575 ---- ---- ---- ---- 1.6690 +.0155 1.6535 580 ---- ---- ---- ---- 1.7190 +.0155 1.7035 600 ---- ---- ---- ---- 1.9190 +.0155 1.9035 625 ---- ---- ---- ---- 2.1690 +.0155 2.1535 650 ---- ---- ---- ---- 2.4190 +.0155 2.4035 675 ---- ---- ---- ---- 2.6690 +.0155 2.6535 700 ---- ---- ---- ---- 2.9190 +.0155 2.9035 725 ---- ---- ---- ---- 3.1690 +.0155 3.1535 750 ---- ---- ---- ---- 3.4190 +.0155 3.4035 775 ---- ---- ---- ---- 3.6690 +.0155 3.6535 800 ---- ---- ---- ---- 3.9190 +.0155 3.9035 825 ---- ---- ---- ---- 4.1690 +.0155 4.1535 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 255 ---- ---- ---- ---- .0015 +.0010 .0005 260 ---- ---- ---- ---- .0015 +.0010 .0005 65 265 ---- ---- ---- ---- .0015 +.0010 .0005 270 ---- ---- ---- ---- .0015 +.0010 .0005 275 ---- ---- ---- ---- .0020 +.0015 .0005 1 280 ---- ---- ---- ---- .0020 +.0015 .0005 285 ---- .0010B ---- .0010B .0020 +.0015 .0005 290 ---- .0010B ---- .0010B .0025 +.0020 .0005 295 ---- .0015B ---- .0015B .0025 +.0015 .0010 50 300 ---- .0020B ---- .0020B .0030 +.0015 .0015 2207 305 ---- .0025B ---- .0025B .0030 +.0015 .0015 310 ---- .0030B ---- .0030B .0035 +.0010 .0025 1 32 315 ---- .0035B ---- .0035B .0045 +.0015 .0030 26 320 ---- .0045B ---- .0045B .0050 +.0010 .0040 139 325 ---- .0055B ---- .0055B .0060 +.0010 .0050 420 330 ---- .0075B ---- .0075B .0075 +.0010 .0065 78 335 .0085 .0095B .0085 .0090B .0095 +.0015 1 .0080 1 27 340 ---- .0120B ---- .0120B .0115 +.0015 .0100 34 345 ---- .0150B ---- .0150B .0145 +.0015 .0130 76 350 .0180 .0190B .0180 .0190B .0180 +.0015 1 .0165 949 355 .0220 .0235B .0220 .0225B .0225 +.0020 1 .0205 26 360 .0300 .0300 .0300 .0285A .0280 +.0025 1 .0255 512 649 365 .0360 .0370 .0360 .0345A .0345 +.0030 204 .0315 221 370 .0445 .0455B .0445 .0450B .0425 +.0030 10 .0395 447 557 375 .0550 .0570 .0550 .0520A .0520 +.0035 55 .0485 50 217 378 ---- .0640B ---- .0640B .0585 +.0035 .0550 10 379 ---- .0665B ---- .0665B .0610 +.0040 .0570 10 380 .0700 .0700 .0700 .0630A .0635 +.0040 6 .0595 120 381 ---- .0720B ---- .0720B .0660 +.0040 .0620 382 ---- .0750B ---- .0750B .0685 +.0040 .0645 383 ---- .0780B ---- .0780B .0710 +.0040 .0670 384 .0800 .0815B .0800 .0815B .0740 +.0045 1 .0695 335 385 ---- .0845B ---- .0845B .0765 +.0040 .0725 101 386 ---- .0880B ---- .0880B .0795 +.0040 .0755 10 387 ---- .0915B ---- .0915B .0825 +.0040 .0785 388 ---- .0955B ---- .0955B .0860 +.0045 .0815 8 389 .0950 .0985B .0950 .0960B .0890 +.0045 10 .0845 390 .0930 .1025B .0920 .0945B .0925 +.0050 75 .0875 518 391 ---- .1060B ---- .1060B .0960 +.0050 .0910 1 392 ---- .1100B ---- .1100B .0995 +.0050 .0945 11 393 ---- .1140B ---- .1140B .1030 +.0050 .0980 394 ---- .1185B ---- .1185B .1070 +.0055 .1015 395 .1165 .1225B .1165 .1100A .1110 +.0055 2 .1055 4 42 396 ---- .1270B ---- .1270B .1145 +.0055 .1090 30 397 ---- .1315B ---- .1315B .1185 +.0055 .1130 398 ---- .1360B ---- .1360B .1230 +.0060 .1170 7 399 .1310 .1405B .1310 .1355B .1270 +.0055 2 .1215 4 400 .1365 .1455B .1365 .1455B .1310 +.0055 18 .1255 662 1467 401 .1360 .1505B .1360 .1370B .1355 +.0055 1 .1300 402 ---- .1555B ---- .1555B .1400 +.0060 .1340 1 403 ---- .1605B ---- .1605B .1445 +.0060 .1385 1 404 ---- .1660B ---- .1660B .1495 +.0060 .1435 405 .1595 .1715B .1595 .1645B .1540 +.0060 31 .1480 200 258 406 ---- .1765B ---- .1765B .1590 +.0060 .1530 36 407 ---- .1820B ---- .1820B .1640 +.0065 .1575 1 408 .1700 .1875B .1700 .1725B .1695 +.0070 1 .1625 20 20 409 ---- .1935B ---- .1935B .1750 +.0070 .1680 11 410 ---- .2000B ---- .2000B .1800 +.0070 .1730 161 411 ---- .2055B ---- .2055B .1855 +.0070 .1785 412 ---- .2115B ---- .2115B .1915 +.0080 .1835 413 ---- .2175B ---- .2175B .1970 +.0080 .1890 414 ---- .2235B ---- .2235B .2025 +.0075 .1950 415 ---- .2300B ---- .2300B .2085 +.0080 .2005 14 416 ---- .2365B ---- .2365B .2145 +.0080 .2065 417 ---- .2430B ---- .2430B .2205 +.0080 .2125 418 ---- .2495B ---- .2495B .2265 +.0085 .2180 419 ---- .2560B ---- .2560B .2325 +.0080 .2245 1 420 ---- .2630B ---- .2630B .2390 +.0085 .2305 62 421 ---- .2700B ---- .2700B .2455 +.0090 .2365 422 ---- .2755B ---- .2755B .2515 +.0085 .2430 423 ---- .2825B ---- .2825B .2585 +.0090 .2495 424 ---- .2895B ---- .2895B .2650 +.0090 .2560 425 ---- .2965B ---- .2965B .2715 +.0090 .2625 520 426 ---- .3040B ---- .3040B .2785 +.0095 .2690 427 ---- .3115B ---- .3115B .2855 +.0095 .2760 428 ---- .3185B ---- .3185B .2925 +.0100 .2825 429 ---- .3260B ---- .3260B .2995 +.0100 .2895 430 ---- .3340B ---- .3340B .3065 +.0100 .2965 18 431 ---- .3415B ---- .3415B .3135 +.0100 .3035 432 ---- .3490B ---- .3490B .3210 +.0100 .3110 435 ---- .3725B ---- .3725B .3430 +.0105 .3325 440 ---- .4130B ---- .4130B .3815 +.0110 .3705 445 ---- .4515B ---- .4515B .4215 +.0115 .4100 8 450 ---- .4980B ---- .4980B .4630 +.0120 .4510 455 ---- .5230B ---- .4985B .5055 +.0120 .4935 460 ---- .5460B ---- .5420B .5495 +.0130 .5365 465 ---- ---- ---- ---- .5940 +.0130 .5810 470 ---- .6795B ---- .6795B .6395 +.0135 .6260 1 475 ---- ---- ---- ---- .6855 +.0135 .6720 480 ---- .7740B ---- .7740B .7325 +.0145 .7180 3 485 ---- ---- ---- ---- .7800 +.0145 .7655 490 ---- .8705B ---- .8705B .8275 +.0145 .8130 5 495 ---- ---- ---- ---- .8760 +.0155 .8605 1 500 ---- .9680B ---- .9680B .9245 +.0155 .9090 4 505 ---- ---- ---- ---- .9730 +.0155 .9575 510 ---- ---- ---- ---- 1.0220 +.0155 1.0065 515 ---- ---- ---- ---- 1.0710 +.0155 1.0555 520 ---- ---- ---- ---- 1.1205 +.0155 1.1050 6 525 ---- ---- ---- ---- 1.1700 +.0155 1.1545 530 ---- ---- ---- ---- 1.2195 +.0155 1.2040 2 535 ---- ---- ---- ---- 1.2695 +.0155 1.2540 540 ---- ---- ---- ---- 1.3190 +.0155 1.3035 3 545 ---- ---- ---- ---- 1.3690 +.0155 1.3535 550 ---- ---- ---- ---- 1.4190 +.0155 1.4035 555 ---- ---- ---- ---- 1.4690 +.0155 1.4535 560 ---- ---- ---- ---- 1.5190 +.0155 1.5035 565 ---- ---- ---- ---- 1.5690 +.0155 1.5535 570 ---- ---- ---- ---- 1.6190 +.0155 1.6035 575 ---- ---- ---- ---- 1.6690 +.0155 1.6535 580 ---- ---- ---- ---- 1.7190 +.0155 1.7035 600 ---- ---- ---- ---- 1.9190 +.0155 1.9035 625 ---- ---- ---- ---- 2.1690 +.0155 2.1535 650 ---- ---- ---- ---- 2.4190 +.0155 2.4035 675 ---- ---- ---- ---- 2.6690 +.0155 2.6535 700 ---- ---- ---- ---- 2.9190 +.0155 2.9035 725 ---- ---- ---- ---- 3.1690 +.0155 3.1535 750 ---- ---- ---- ---- 3.4190 +.0155 3.4035 775 ---- ---- ---- ---- 3.6690 +.0155 3.6535 800 ---- ---- ---- ---- 3.9190 +.0155 3.9035 825 ---- ---- ---- ---- 4.1690 +.0155 4.1535 1 1 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 240 ---- ---- ---- ---- .0015 +.0010 .0005 245 ---- ---- ---- ---- .0015 +.0010 .0005 250 ---- ---- ---- ---- .0020 +.0010 .0010 255 ---- ---- ---- ---- .0020 +.0010 .0010 10 260 ---- ---- ---- ---- .0020 +.0005 .0015 265 ---- ---- ---- ---- .0025 +.0010 .0015 270 ---- ---- ---- ---- .0030 +.0010 .0020 275 ---- ---- ---- ---- .0030 +.0010 .0020 4 280 ---- ---- ---- ---- .0035 +.0010 .0025 6 285 ---- ---- ---- ---- .0040 +.0010 .0030 290 ---- ---- ---- ---- .0045 +.0005 .0040 2 2 295 ---- ---- ---- ---- .0050 +.0005 .0045 6 300 ---- ---- ---- ---- .0055 UNCH .0055 305 ---- ---- ---- ---- .0065 UNCH .0065 310 ---- ---- ---- ---- .0075 UNCH .0075 1 4 315 ---- ---- ---- ---- .0090 UNCH .0090 8 320 ---- ---- ---- ---- .0110 +.0005 .0105 2 44 325 ---- .0130B ---- .0130B .0130 +.0005 .0125 1 330 ---- .0155B ---- .0155B .0160 +.0010 .0150 1 24 335 ---- .0190B ---- .0190B .0195 +.0015 .0180 25 340 .0230 .0235B .0230 .0235B .0235 +.0020 1 .0215 56 345 ---- .0285B ---- .0285B .0280 +.0020 .0260 350 ---- .0345B ---- .0345B .0335 +.0025 .0310 4 11 355 ---- .0415B ---- .0415B .0400 +.0025 .0375 10 360 ---- .0500B ---- .0500B .0475 +.0025 .0450 3 13 365 ---- .0600B ---- .0600B .0565 +.0030 .0535 10 370 ---- .0715B ---- .0715B .0670 +.0035 .0635 375 .0830 .0845B .0830 .0785A .0790 +.0035 10 .0755 10 13 380 ---- .1000B ---- .1000B .0925 +.0035 .0890 3 3 385 ---- .1170B ---- .1170B .1080 +.0040 .1040 39 390 ---- .1360B ---- .1360B .1255 +.0045 .1210 12 395 ---- .1575B ---- .1575B .1450 +.0050 .1400 5 400 ---- .1810B ---- .1810B .1665 +.0055 .1610 67 405 ---- .2065B ---- .2065B .1905 +.0065 .1840 9 410 ---- .2345B ---- .2345B .2165 +.0070 .2095 165 415 ---- .2640B ---- .2640B .2440 +.0075 .2365 110 420 ---- .2960B ---- .2960B .2740 +.0085 .2655 11 425 ---- .3290B ---- .3290B .3055 +.0090 .2965 430 ---- .3640B ---- .3640B .3390 +.0100 .3290 435 ---- .4010B ---- .4010B .3740 +.0105 .3635 440 ---- .4390B ---- .4390B .4100 +.0105 .3995 1 445 ---- .4790B ---- .4790B .4480 +.0110 .4370 450 ---- .5195B ---- .5195B .4875 +.0115 .4760 455 ---- .5575B ---- .5565B .5280 +.0120 .5160 460 ---- .6005B ---- .6005B .5695 +.0120 .5575 465 ---- .6420B ---- .6405B .6120 +.0125 .5995 470 ---- .6925B ---- .6925B .6550 +.0120 .6430 475 ---- ---- ---- ---- .6995 +.0125 .6870 480 ---- .7835B ---- .7835B .7440 +.0125 .7315 485 ---- ---- ---- ---- .7895 +.0125 .7770 490 ---- .8765B ---- .8765B .8360 +.0135 .8225 495 ---- ---- ---- ---- .8825 +.0135 .8690 500 ---- .9715B ---- .9715B .9295 +.0135 .9160 4 505 ---- ---- ---- ---- .9770 +.0140 .9630 510 ---- ---- ---- ---- 1.0250 +.0145 1.0105 515 ---- ---- ---- ---- 1.0730 +.0145 1.0585 520 ---- 1.1655B ---- 1.1655B 1.1215 +.0145 1.1070 525 ---- ---- ---- ---- 1.1700 +.0145 1.1555 530 ---- 1.2635B ---- 1.2635B 1.2190 +.0145 1.2045 535 ---- ---- ---- ---- 1.2680 +.0145 1.2535 540 ---- 1.3180B ---- 1.3180B 1.3175 +.0145 1.3030 545 ---- ---- ---- ---- 1.3665 +.0140 1.3525 550 ---- ---- ---- ---- 1.4165 +.0145 1.4020 555 ---- ---- ---- ---- 1.4660 +.0145 1.4515 560 ---- ---- ---- ---- 1.5155 +.0145 1.5010 565 ---- ---- ---- ---- 1.5655 +.0145 1.5510 570 ---- ---- ---- ---- 1.6155 +.0150 1.6005 575 ---- ---- ---- ---- 1.6655 +.0150 1.6505 580 ---- ---- ---- ---- 1.7155 +.0150 1.7005 600 ---- ---- ---- ---- 1.9155 +.0150 1.9005 625 ---- ---- ---- ---- 2.1655 +.0150 2.1505 650 ---- ---- ---- ---- 2.4155 +.0150 2.4005 675 ---- ---- ---- ---- 2.6655 +.0150 2.6505 700 ---- ---- ---- ---- 2.9155 +.0150 2.9005 725 ---- ---- ---- ---- 3.1655 +.0150 3.1505 750 ---- ---- ---- ---- 3.4155 +.0150 3.4005 775 ---- ---- ---- ---- 3.6655 +.0150 3.6505 800 ---- ---- ---- ---- 3.9155 +.0150 3.9005 825 ---- ---- ---- ---- 4.1655 +.0150 1 4.1505 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0015 +.0010 .0005 225 ---- ---- ---- ---- .0015 +.0010 .0005 230 ---- .0010B ---- .0010B .0020 +.0015 .0005 235 ---- .0010B ---- .0010B .0020 +.0015 .0005 240 ---- .0010B ---- .0010B .0025 +.0020 .0005 245 ---- .0015B ---- .0015B .0025 +.0015 .0010 250 ---- .0015B ---- .0015B .0030 +.0020 .0010 255 ---- .0020B ---- .0020B .0035 +.0020 .0015 260 ---- .0025B ---- .0025B .0035 +.0020 .0015 1000 265 ---- .0030B ---- .0030B .0040 +.0020 .0020 2 270 ---- .0035B ---- .0035B .0045 +.0020 .0025 400 275 ---- .0040B ---- .0040B .0050 +.0015 .0035 10 280 .0050 .0050 .0050 .0050 .0060 +.0020 5 .0040 3 285 ---- .0055B ---- .0055B .0065 +.0015 .0050 2 290 ---- ---- ---- ---- .0075 +.0010 .0065 295 ---- .0080B ---- .0080B .0090 +.0015 .0075 300 ---- ---- ---- ---- .0100 +.0005 .0095 420 305 ---- ---- ---- ---- .0120 +.0010 .0110 2 310 ---- ---- ---- ---- .0140 +.0005 .0135 2000 315 ---- ---- ---- ---- .0165 +.0005 .0160 12 320 ---- .0195B ---- .0195B .0200 +.0010 .0190 12 325 .0230 .0230 .0230 .0230 .0235 +.0010 2 .0225 21 330 ---- .0280B ---- .0280B .0280 +.0015 .0265 8 335 ---- .0330B ---- .0330B .0330 +.0015 .0315 4 340 ---- .0395B ---- .0395B .0385 +.0015 .0370 4 345 ---- .0465B ---- .0465B .0455 +.0025 .0430 350 ---- .0550B ---- .0550B .0530 +.0025 .0505 1317 355 ---- .0645B ---- .0645B .0615 +.0025 .0590 360 ---- .0750B ---- .0750B .0715 +.0030 .0685 10 365 ---- .0875B ---- .0875B .0830 +.0040 .0790 370 ---- .1010B ---- .1010B .0955 +.0040 .0915 375 ---- .1160B ---- .1160B .1095 +.0045 .1050 75 380 ---- .1330B ---- .1330B .1250 +.0050 .1200 14 385 ---- .1515B ---- .1515B .1420 +.0050 .1370 20 390 ---- .1715B ---- .1715B .1610 +.0055 .1555 136 395 ---- .1940B ---- .1940B .1815 +.0055 .1760 13 400 ---- .2185B ---- .2185B .2040 +.0060 .1980 85 405 ---- .2440B ---- .2440B .2285 +.0070 .2215 66 410 ---- .2710B ---- .2710B .2545 +.0075 .2470 250 415 ---- .3010B ---- .3010B .2825 +.0080 .2745 2 420 ---- .3315B ---- .3315B .3115 +.0085 .3030 9 425 ---- .3640B ---- .3640B .3425 +.0090 .3335 34 430 ---- .3980B ---- .3980B .3750 +.0095 .3655 10 435 ---- .4335B ---- .4335B .4085 +.0095 .3990 8 440 ---- .4705B ---- .4705B .4440 +.0105 .4335 10 445 ---- .5085B ---- .5085B .4800 +.0105 .4695 450 ---- .5475B ---- .5475B .5180 +.0110 .5070 455 ---- .5875B ---- .5875B .5565 +.0110 .5455 460 ---- .6240B ---- .6225B .5965 +.0115 .5850 465 ---- .6660B ---- .6645B .6370 +.0115 .6255 470 ---- .7135B ---- .7135B .6785 +.0115 .6670 475 ---- .7450B ---- .7430B .7210 +.0115 .7095 480 ---- .8010B ---- .8010B .7640 +.0115 .7525 2 485 ---- .7965B ---- ---- .8080 +.0120 .7960 490 ---- .8915B ---- .8915B .8525 +.0120 .8405 495 ---- ---- ---- ---- .8975 +.0120 .8855 500 ---- .9835B ---- .9835B .9435 +.0125 .9310 505 ---- ---- ---- ---- .9895 +.0130 .9765 510 ---- ---- ---- ---- 1.0360 +.0130 1.0230 515 ---- ---- ---- ---- 1.0825 +.0130 1.0695 520 ---- 1.1725B ---- 1.1725B 1.1300 +.0135 1.1165 2 525 ---- ---- ---- ---- 1.1775 +.0135 1.1640 530 ---- 1.2690B ---- 1.2690B 1.2255 +.0135 1.2120 535 ---- ---- ---- ---- 1.2735 +.0135 1.2600 540 ---- 1.3660B ---- 1.3660B 1.3220 +.0140 1.3080 545 ---- ---- ---- ---- 1.3705 +.0140 1.3565 550 ---- 1.4640B ---- 1.4640B 1.4195 +.0140 1.4055 555 ---- ---- ---- ---- 1.4685 +.0140 1.4545 560 ---- 1.5530B ---- 1.5530B 1.5175 +.0140 1.5035 565 ---- ---- ---- ---- 1.5670 +.0145 1.5525 570 ---- ---- ---- ---- 1.6165 +.0145 1.6020 575 ---- ---- ---- ---- 1.6660 +.0145 1.6515 580 ---- ---- ---- ---- 1.7160 +.0150 1.7010 600 ---- ---- ---- ---- 1.9155 +.0150 1.9005 625 ---- ---- ---- ---- 2.1655 +.0150 2.1505 650 ---- ---- ---- ---- 2.4155 +.0150 2.4005 675 ---- ---- ---- ---- 2.6655 +.0150 2.6505 700 ---- ---- ---- ---- 2.9155 +.0150 2.9005 725 ---- ---- ---- ---- 3.1655 +.0150 3.1505 750 ---- ---- ---- ---- 3.4155 +.0150 3.4005 775 ---- ---- ---- ---- 3.6655 +.0150 3.6505 800 ---- ---- ---- ---- 3.9155 +.0150 3.9005 825 ---- ---- ---- ---- 4.1655 +.0150 4.1505 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0010 .0005 220 ---- ---- ---- ---- .0020 +.0010 .0010 225 ---- ---- ---- ---- .0025 +.0010 .0015 230 ---- ---- ---- ---- .0030 +.0015 .0015 235 ---- ---- ---- ---- .0030 +.0010 .0020 240 ---- ---- ---- ---- .0035 +.0010 .0025 245 ---- ---- ---- ---- .0040 +.0015 .0025 250 ---- ---- ---- ---- .0045 +.0015 .0030 255 ---- ---- ---- ---- .0050 +.0010 .0040 260 ---- ---- ---- ---- .0055 +.0010 .0045 265 ---- ---- ---- ---- .0065 +.0010 .0055 1 270 ---- ---- ---- ---- .0070 +.0010 .0060 275 ---- ---- ---- ---- .0080 +.0010 .0070 280 ---- ---- ---- ---- .0090 +.0005 .0085 285 ---- ---- ---- ---- .0105 +.0010 .0095 290 ---- ---- ---- ---- .0120 +.0005 .0115 2 295 ---- ---- ---- ---- .0135 +.0005 .0130 300 ---- ---- ---- ---- .0155 +.0005 .0150 1 305 ---- .0180B ---- .0180B .0185 +.0010 .0175 310 ---- .0210B ---- .0210B .0215 +.0010 .0205 2 315 ---- .0250B ---- .0250B .0250 +.0015 .0235 16 320 ---- .0290B ---- .0290B .0290 +.0015 .0275 5 325 ---- .0340B ---- .0340B .0340 +.0020 .0320 54 330 ---- .0400B ---- .0400B .0395 +.0020 .0375 1 335 ---- .0470B ---- .0470B .0460 +.0025 .0435 340 ---- .0545B ---- .0545B .0530 +.0025 .0505 312 345 ---- .0630B ---- .0630B .0610 +.0025 .0585 350 ---- .0730B ---- .0730B .0700 +.0030 .0670 200 355 ---- .0835B ---- .0835B .0800 +.0030 .0770 360 ---- .0960B ---- .0960B .0910 +.0030 .0880 365 ---- .1095B ---- .1095B .1035 +.0030 .1005 10 370 ---- .1240B ---- .1240B .1175 +.0035 .1140 9 375 ---- .1405B ---- .1405B .1325 +.0035 .1290 380 ---- .1585B ---- .1585B .1490 +.0040 .1450 385 ---- .1780B ---- .1775B .1670 +.0040 .1630 390 ---- .1990B ---- .1985B .1870 +.0045 .1825 10 395 ---- .2215B ---- .2215B .2080 +.0045 .2035 23 400 ---- .2460B ---- .2460B .2310 +.0055 .2255 20 405 ---- .2715B ---- .2715B .2555 +.0060 .2495 4 410 ---- .2990B ---- .2990B .2815 +.0065 .2750 4 415 ---- .3280B ---- .3280B .3090 +.0075 .3015 420 ---- .3585B ---- .3585B .3380 +.0080 .3300 425 ---- .3900B ---- .3900B .3685 +.0085 .3600 4 430 ---- .4230B ---- .4230B .4000 +.0090 .3910 435 ---- .4575B ---- .4570B .4330 +.0090 .4240 440 ---- .4930B ---- .4930B .4670 +.0090 .4580 20 445 ---- .5300B ---- .5300B .5025 +.0095 .4930 8 450 ---- .5680B ---- .5680B .5390 +.0095 .5295 455 ---- .6070B ---- .6070B .5765 +.0095 .5670 460 ---- .6470B ---- .6470B .6150 +.0095 .6055 465 ---- .6840B ---- .6840B .6550 +.0100 .6450 470 ---- .7295B ---- .7295B .6950 +.0095 .6855 475 ---- ---- ---- ---- .7365 +.0100 .7265 480 ---- .8145B ---- .8145B .7785 +.0105 .7680 485 ---- ---- ---- ---- .8210 +.0105 .8105 490 ---- .9025B ---- .9025B .8645 +.0105 .8540 495 ---- ---- ---- ---- .9085 +.0110 .8975 500 ---- .9925B ---- .9925B .9530 +.0110 .9420 2 505 ---- ---- ---- ---- .9980 +.0115 .9865 510 ---- ---- ---- ---- 1.0435 +.0115 1.0320 515 ---- ---- ---- ---- 1.0895 +.0115 1.0780 520 ---- 1.1775B ---- 1.1775B 1.1360 +.0120 1.1240 525 ---- ---- ---- ---- 1.1825 +.0120 1.1705 530 ---- 1.2720B ---- 1.2720B 1.2295 +.0120 1.2175 535 ---- ---- ---- ---- 1.2770 +.0125 1.2645 540 ---- 1.3680B ---- 1.3680B 1.3245 +.0125 1.3120 545 ---- ---- ---- ---- 1.3725 +.0125 1.3600 550 ---- 1.4645B ---- 1.4645B 1.4205 +.0130 1.4075 1 555 ---- ---- ---- ---- 1.4690 +.0130 1.4560 560 ---- 1.5620B ---- 1.5620B 1.5175 +.0135 1.5040 565 ---- ---- ---- ---- 1.5665 +.0135 1.5530 570 ---- 1.6600B ---- 1.6600B 1.6150 +.0135 1.6015 575 ---- ---- ---- ---- 1.6645 +.0140 1.6505 580 ---- 1.7525B ---- 1.7525B 1.7135 +.0140 1.6995 600 ---- ---- ---- ---- 1.9120 +.0145 1.8975 625 ---- ---- ---- ---- 2.1615 +.0145 2.1470 650 ---- ---- ---- ---- 2.4115 +.0145 2.3970 675 ---- ---- ---- ---- 2.6615 +.0145 2.6470 700 ---- ---- ---- ---- 2.9115 +.0145 2.8970 725 ---- ---- ---- ---- 3.1615 +.0145 3.1470 750 ---- ---- ---- ---- 3.4115 +.0145 3.3970 775 ---- ---- ---- ---- 3.6615 +.0145 3.6470 800 ---- ---- ---- ---- 3.9115 +.0145 3.8970 825 ---- ---- ---- ---- 4.1615 +.0145 4.1470 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 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0025 +.0015 .0010 225 ---- ---- ---- ---- .0030 +.0015 .0015 230 ---- ---- ---- ---- .0035 +.0015 .0020 235 ---- .0025B ---- .0025B .0040 +.0020 .0020 240 ---- ---- ---- ---- .0045 +.0015 .0030 245 ---- ---- ---- ---- .0055 +.0020 .0035 250 ---- ---- ---- ---- .0060 +.0020 .0040 255 ---- ---- ---- ---- .0070 +.0020 .0050 260 ---- ---- ---- ---- .0080 +.0020 .0060 265 ---- .0075B ---- .0075B .0090 +.0020 .0070 270 ---- .0090B ---- .0090B .0105 +.0020 .0085 275 ---- .0105B ---- .0105B .0120 +.0020 .0100 10 280 ---- .0125B ---- .0125B .0135 +.0015 .0120 285 ---- .0145B ---- .0145B .0155 +.0015 .0140 290 ---- .0170B ---- .0170B .0180 +.0015 .0165 295 ---- ---- ---- ---- .0205 +.0010 .0195 300 ---- .0230B ---- .0230B .0235 +.0010 .0225 305 ---- .0265B ---- .0265B .0270 +.0010 .0260 310 ---- .0310B ---- .0310B .0310 +.0010 .0300 8 315 ---- .0355B ---- .0355B .0360 +.0015 .0345 320 ---- .0410B ---- .0410B .0410 +.0015 .0395 325 ---- .0475B ---- .0475B .0470 +.0020 .0450 51 330 ---- .0545B ---- .0545B .0540 +.0025 .0515 6 335 ---- .0620B ---- .0620B .0615 +.0030 .0585 340 ---- .0710B ---- .0710B .0700 +.0035 .0665 345 ---- .0810B ---- .0810B .0790 +.0035 .0755 350 ---- .0925B ---- .0920B .0895 +.0040 .0855 22 355 ---- .1045B ---- .1045B .1010 +.0045 .0965 360 ---- .1180B ---- .1175B .1135 +.0045 .1090 365 ---- .1330B ---- .1325B .1270 +.0045 .1225 370 ---- .1490B ---- .1490B .1420 +.0045 .1375 375 ---- .1665B ---- .1665B .1580 +.0045 .1535 380 ---- .1855B ---- .1850B .1755 +.0045 .1710 385 ---- .2055B ---- .2050B .1940 +.0045 .1895 390 ---- .2270B ---- .2260B .2145 +.0045 .2100 395 ---- .2505B ---- .2490B .2360 +.0045 .2315 400 .2725 .2750B .2725 .2735B .2590 +.0050 2 .2540 14 405 ---- .3005B ---- .3005B .2840 +.0055 .2785 15 410 ---- .3280B ---- .3270B .3105 +.0065 .3040 415 ---- .3565B ---- .3560B .3380 +.0075 .3305 40 420 ---- .3865B ---- .3865B .3665 +.0075 .3590 425 ---- .4180B ---- .4170B .3970 +.0085 .3885 430 ---- .4505B ---- .4505B .4280 +.0085 .4195 435 ---- .4840B ---- .4840B .4605 +.0090 .4515 440 ---- .5190B ---- .5185B .4940 +.0090 .4850 10 445 ---- .5550B ---- .5545B .5285 +.0085 .5200 450 ---- .5900B ---- .5900B .5645 +.0090 .5555 455 ---- .6285B ---- .6285B .6010 +.0090 .5920 460 ---- .6675B ---- .6675B .6385 +.0090 .6295 465 ---- .7075B ---- .7075B .6770 +.0090 .6680 470 ---- .7480B ---- .7480B .7165 +.0095 .7070 475 ---- .7760B ---- .7760B .7570 +.0100 .7470 480 ---- .8315B ---- .8315B .7980 +.0100 .7880 485 ---- ---- ---- ---- .8395 +.0100 .8295 490 ---- .9175B ---- .9175B .8820 +.0100 .8720 495 ---- ---- ---- ---- .9250 +.0100 .9150 500 ---- 1.0060B ---- 1.0060B .9685 +.0105 .9580 505 ---- ---- ---- ---- 1.0130 +.0110 1.0020 510 ---- ---- ---- ---- 1.0575 +.0110 1.0465 515 ---- ---- ---- ---- 1.1025 +.0110 1.0915 520 ---- 1.1875B ---- 1.1875B 1.1480 +.0110 1.1370 525 ---- ---- ---- ---- 1.1935 +.0110 1.1825 530 ---- 1.2805B ---- 1.2805B 1.2400 +.0115 1.2285 535 ---- ---- ---- ---- 1.2865 +.0115 1.2750 540 ---- 1.3745B ---- 1.3745B 1.3335 +.0120 1.3215 545 ---- ---- ---- ---- 1.3805 +.0120 1.3685 550 ---- 1.4700B ---- 1.4700B 1.4280 +.0120 1.4160 555 ---- ---- ---- ---- 1.4755 +.0120 1.4635 560 ---- 1.5660B ---- 1.5660B 1.5235 +.0125 1.5110 565 ---- ---- ---- ---- 1.5715 +.0125 1.5590 570 ---- 1.6630B ---- 1.6630B 1.6200 +.0130 1.6070 575 ---- ---- ---- ---- 1.6685 +.0130 1.6555 580 ---- 1.7605B ---- 1.7605B 1.7170 +.0130 1.7040 600 ---- 1.9400B ---- 1.9400B 1.9135 +.0140 1.8995 625 ---- ---- ---- ---- 2.1615 +.0145 2.1470 650 ---- ---- ---- ---- 2.4115 +.0145 2.3970 675 ---- ---- ---- ---- 2.6615 +.0145 2.6470 700 ---- ---- ---- ---- 2.9115 +.0145 2.8970 725 ---- ---- ---- ---- 3.1615 +.0145 3.1470 750 ---- ---- ---- ---- 3.4115 +.0145 3.3970 775 ---- ---- ---- ---- 3.6615 +.0145 3.6470 800 ---- ---- ---- ---- 3.9115 +.0145 3.8970 825 ---- ---- ---- ---- 4.1615 +.0145 4.1470 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 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0035 +.0015 .0020 225 ---- ---- ---- ---- .0040 +.0015 .0025 230 ---- ---- ---- ---- .0050 +.0020 .0030 235 ---- ---- ---- ---- .0055 +.0015 .0040 240 ---- ---- ---- ---- .0065 +.0020 .0045 245 ---- ---- ---- ---- .0075 +.0020 .0055 250 ---- ---- ---- ---- .0085 +.0020 .0065 60 255 ---- ---- ---- ---- .0100 +.0020 .0080 260 ---- ---- ---- ---- .0115 +.0020 .0095 265 ---- ---- ---- ---- .0130 +.0020 .0110 270 ---- ---- ---- ---- .0150 +.0020 .0130 275 ---- ---- ---- ---- .0170 +.0020 .0150 280 ---- ---- ---- ---- .0190 +.0015 .0175 285 ---- ---- ---- ---- .0215 +.0015 .0200 1 290 ---- ---- ---- ---- .0245 +.0015 .0230 5 295 ---- ---- ---- ---- .0280 +.0015 .0265 4 300 .0320 .0320 .0320 .0320 .0315 +.0010 5 .0305 80 305 ---- .0350B ---- .0350B .0360 +.0015 .0345 4 310 ---- .0400B ---- .0400B .0405 +.0010 .0395 3 315 ---- .0460B ---- .0460B .0460 +.0015 .0445 3 320 ---- .0525B ---- .0525B .0525 +.0020 .0505 1 325 ---- .0600B ---- .0600B .0590 +.0020 .0570 58 330 ---- .0680B ---- .0680B .0670 +.0025 .0645 1 335 ---- .0770B ---- .0770B .0755 +.0025 .0730 1 340 ---- .0880B ---- .0880B .0850 +.0030 .0820 5 10 345 ---- .0980B ---- .0980B .0950 +.0030 .0920 1 350 ---- .1100B ---- .1100B .1065 +.0030 .1035 175 355 ---- .1235B ---- .1235B .1190 +.0035 .1155 360 ---- .1380B ---- .1375B .1325 +.0035 .1290 5 365 ---- .1535B ---- .1530B .1475 +.0035 .1440 370 ---- .1705B ---- .1705B .1635 +.0040 .1595 4 375 ---- .1890B ---- .1890B .1805 +.0040 .1765 2 380 ---- .2085B ---- .2085B .1990 +.0045 .1945 385 ---- .2290B ---- .2285B .2185 +.0045 .2140 390 ---- .2510B ---- .2500B .2395 +.0050 .2345 395 ---- .2745B ---- .2740B .2615 +.0050 .2565 400 ---- .2995B ---- .2990B .2850 +.0055 .2795 405 ---- .3255B ---- .3245B .3095 +.0055 .3040 20 410 ---- .3525B ---- .3525B .3355 +.0060 .3295 51 415 ---- .3810B ---- .3795B .3625 +.0060 .3565 420 ---- .4110B ---- .4100B .3905 +.0060 .3845 1 425 ---- .4420B ---- .4420B .4205 +.0065 .4140 430 ---- .4740B ---- .4740B .4510 +.0065 .4445 435 ---- .5070B ---- .5070B .4830 +.0070 .4760 440 ---- .5415B ---- .5415B .5165 +.0075 .5090 445 ---- .5765B ---- .5765B .5505 +.0075 .5430 450 ---- .6130B ---- .6125B .5860 +.0080 .5780 455 ---- .6490B ---- .6490B .6225 +.0085 .6140 460 ---- .6875B ---- .6875B .6595 +.0085 .6510 465 ---- .7265B ---- .7265B .6975 +.0090 .6885 470 ---- .7665B ---- .7665B .7365 +.0090 .7275 475 ---- .8070B ---- .8070B .7760 +.0090 .7670 480 ---- .8485B ---- .8485B .8165 +.0095 .8070 2 485 ---- .8645B ---- .8645B .8575 +.0095 .8480 490 ---- .9330B ---- .9330B .8990 +.0095 .8895 495 ---- ---- ---- ---- .9410 +.0095 .9315 500 ---- 1.0200B ---- 1.0200B .9840 +.0100 .9740 505 ---- ---- ---- ---- 1.0270 +.0100 1.0170 510 ---- ---- ---- ---- 1.0710 +.0105 1.0605 515 ---- ---- ---- ---- 1.1150 +.0105 1.1045 520 ---- 1.1990B ---- 1.1990B 1.1600 +.0105 1.1495 525 ---- ---- ---- ---- 1.2050 +.0110 1.1940 530 ---- 1.2905B ---- 1.2905B 1.2500 +.0105 1.2395 535 ---- ---- ---- ---- 1.2960 +.0105 1.2855 540 ---- 1.3830B ---- 1.3830B 1.3420 +.0105 1.3315 545 ---- ---- ---- ---- 1.3885 +.0110 1.3775 550 ---- 1.4770B ---- 1.4770B 1.4355 +.0110 1.4245 555 ---- ---- ---- ---- 1.4825 +.0115 1.4710 560 ---- 1.5720B ---- 1.5720B 1.5295 +.0110 1.5185 565 ---- ---- ---- ---- 1.5770 +.0110 1.5660 570 ---- 1.6675B ---- 1.6675B 1.6250 +.0115 1.6135 575 ---- ---- ---- ---- 1.6730 +.0120 1.6610 580 ---- 1.7640B ---- 1.7640B 1.7210 +.0120 1.7090 600 ---- 1.9590B ---- 1.9590B 1.9155 +.0125 1.9030 2 625 ---- ---- ---- ---- 2.1625 +.0140 2.1485 650 ---- ---- ---- ---- 2.4115 +.0145 2.3970 675 ---- ---- ---- ---- 2.6615 +.0145 2.6470 700 ---- ---- ---- ---- 2.9115 +.0145 2.8970 725 ---- ---- ---- ---- 3.1615 +.0145 3.1470 750 ---- ---- ---- ---- 3.4115 +.0145 3.3970 775 ---- ---- ---- ---- 3.6615 +.0145 3.6470 800 ---- ---- ---- ---- 3.9115 +.0145 3.8970 2 825 ---- ---- ---- ---- 4.1615 +.0145 4.1470 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 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0075 +.0005 .0070 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0095 +.0005 .0090 250 ---- ---- ---- ---- .0110 +.0005 .0105 1 255 ---- ---- ---- ---- .0125 +.0005 .0120 260 ---- ---- ---- ---- .0140 +.0005 .0135 265 ---- ---- ---- ---- .0160 +.0005 .0155 270 ---- ---- ---- ---- .0180 +.0005 .0175 275 ---- ---- ---- ---- .0205 +.0010 .0195 280 ---- ---- ---- ---- .0230 +.0005 .0225 285 ---- ---- ---- ---- .0260 +.0010 .0250 290 ---- ---- ---- ---- .0295 +.0010 .0285 295 ---- ---- ---- ---- .0335 +.0010 .0325 300 ---- ---- ---- ---- .0380 +.0010 .0370 305 ---- ---- ---- ---- .0435 +.0015 .0420 310 ---- ---- ---- ---- .0495 +.0015 .0480 315 ---- ---- ---- ---- .0560 +.0015 .0545 320 ---- ---- ---- ---- .0635 +.0020 .0615 325 ---- ---- ---- ---- .0715 +.0020 .0695 330 ---- ---- ---- ---- .0805 +.0020 .0785 1 335 ---- .0885B ---- .0885B .0900 +.0020 .0880 340 ---- .0990B ---- .0990B .1005 +.0020 .0985 345 ---- .1105B ---- .1105B .1120 +.0025 .1095 350 ---- .1230B ---- .1230B .1240 +.0025 .1215 5 355 ---- .1370B ---- .1370B .1375 +.0030 .1345 360 ---- .1515B ---- .1515B .1515 +.0030 .1485 365 ---- .1675B ---- .1675B .1665 +.0030 .1635 370 ---- .1845B ---- .1845B .1830 +.0035 .1795 375 ---- .2030B ---- .2030B .2005 +.0035 .1970 380 ---- .2225B ---- .2225B .2190 +.0035 .2155 385 ---- .2435B ---- .2435B .2390 +.0040 .2350 390 ---- .2655B ---- .2655B .2600 +.0040 .2560 395 ---- .2890B ---- .2890B .2825 +.0040 .2785 400 ---- .3135B ---- .3135B .3060 +.0040 .3020 405 ---- .3400B ---- .3400B .3310 +.0045 30 .3265 410 ---- .3675B ---- .3675B .3570 +.0045 .3525 415 ---- .3960B ---- .3960B .3845 +.0050 .3795 420 ---- .4260B ---- .4260B .4135 +.0055 .4080 425 ---- .4570B ---- .4570B .4430 +.0055 .4375 430 ---- .4895B ---- .4895B .4740 +.0055 .4685 435 ---- .5225B ---- .5225B .5060 +.0055 .5005 440 ---- .5570B ---- .5570B .5395 +.0065 .5330 445 ---- .5925B ---- .5925B .5735 +.0065 .5670 450 ---- .6285B ---- .6285B .6085 +.0065 .6020 455 ---- .6660B ---- .6660B .6440 +.0065 .6375 460 ---- .7035B ---- .7035B .6810 +.0070 .6740 465 ---- .7425B ---- .7425B .7180 +.0065 .7115 470 ---- .7815B ---- .7815B .7565 +.0070 .7495 475 ---- .8215B ---- .8215B .7950 +.0065 .7885 480 ---- .8625B ---- .8625B .8350 +.0070 .8280 485 ---- .9035B ---- .9035B .8750 +.0070 .8680 490 ---- .9455B ---- .9455B .9155 +.0070 .9085 495 ---- ---- ---- ---- .9570 +.0070 .9500 500 ---- 1.0305B ---- 1.0305B .9990 +.0075 .9915 505 ---- ---- ---- ---- 1.0415 +.0075 1.0340 510 ---- ---- ---- ---- 1.0845 +.0080 1.0765 515 ---- ---- ---- ---- 1.1275 +.0080 1.1195 520 ---- 1.2065B ---- 1.2065B 1.1715 +.0085 1.1630 525 ---- ---- ---- ---- 1.2155 +.0085 1.2070 530 ---- 1.2970B ---- 1.2970B 1.2605 +.0090 1.2515 535 ---- ---- ---- ---- 1.3055 +.0090 1.2965 540 ---- 1.3890B ---- 1.3890B 1.3510 +.0095 1.3415 545 ---- ---- ---- ---- 1.3965 +.0095 1.3870 550 ---- 1.4815B ---- 1.4815B 1.4425 +.0095 1.4330 555 ---- ---- ---- ---- 1.4890 +.0100 1.4790 560 ---- 1.5755B ---- 1.5755B 1.5360 +.0105 1.5255 565 ---- ---- ---- ---- 1.5830 +.0105 1.5725 570 ---- 1.6705B ---- 1.6705B 1.6300 +.0105 1.6195 575 ---- ---- ---- ---- 1.6775 +.0110 1.6665 600 ---- 1.9595B ---- 1.9595B 1.9180 +.0120 1.9060 625 ---- ---- ---- ---- 2.1630 +.0130 2.1500 650 ---- ---- ---- ---- 2.4110 +.0140 2.3970 675 ---- ---- ---- ---- 2.6610 +.0145 2.6465 700 ---- ---- ---- ---- 2.9110 +.0145 2.8965 725 ---- ---- ---- ---- 3.1610 +.0145 3.1465 750 ---- ---- ---- ---- 3.4110 +.0145 3.3965 775 ---- ---- ---- ---- 3.6610 +.0145 3.6465 800 ---- ---- ---- ---- 3.9110 +.0145 3.8965 825 ---- ---- ---- ---- 4.1610 +.0145 4.1465 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 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0070 UNCH .0070 255 ---- ---- ---- ---- .0085 UNCH .0085 260 ---- ---- ---- ---- .0105 +.0005 .0100 265 ---- ---- ---- ---- .0125 +.0005 .0120 270 ---- ---- ---- ---- .0150 +.0005 .0145 275 ---- ---- ---- ---- .0180 +.0005 .0175 280 ---- ---- ---- ---- .0210 +.0005 .0205 285 ---- ---- ---- ---- .0250 +.0005 .0245 290 ---- ---- ---- ---- .0290 +.0005 .0285 295 ---- ---- ---- ---- .0340 +.0010 .0330 300 ---- ---- ---- ---- .0390 +.0005 .0385 305 ---- ---- ---- ---- .0450 +.0005 .0445 310 ---- ---- ---- ---- .0520 +.0010 .0510 315 ---- ---- ---- ---- .0590 +.0010 .0580 320 ---- ---- ---- ---- .0670 +.0010 .0660 325 ---- ---- ---- ---- .0760 +.0015 .0745 330 ---- ---- ---- ---- .0855 +.0015 .0840 335 ---- ---- ---- ---- .0960 +.0020 .0940 340 ---- ---- ---- ---- .1075 +.0020 .1055 345 ---- ---- ---- ---- .1195 +.0020 .1175 350 ---- ---- ---- ---- .1330 +.0025 .1305 355 ---- ---- ---- ---- .1470 +.0030 .1440 360 ---- ---- ---- ---- .1620 +.0030 .1590 365 ---- ---- ---- ---- .1780 +.0030 .1750 370 ---- ---- ---- ---- .1950 +.0035 .1915 375 ---- ---- ---- ---- .2135 +.0040 .2095 380 ---- ---- ---- ---- .2325 +.0040 .2285 385 ---- ---- ---- ---- .2530 +.0045 .2485 390 ---- ---- ---- ---- .2745 +.0050 .2695 395 ---- ---- ---- ---- .2970 +.0050 .2920 400 ---- ---- ---- ---- .3205 +.0055 .3150 405 ---- ---- ---- ---- .3455 +.0055 .3400 410 ---- ---- ---- ---- .3715 +.0060 .3655 415 ---- ---- ---- ---- .3985 +.0060 .3925 420 ---- ---- ---- ---- .4270 +.0065 .4205 425 ---- ---- ---- ---- .4560 +.0065 .4495 430 ---- ---- ---- ---- .4865 +.0065 .4800 435 ---- ---- ---- ---- .5180 +.0070 .5110 440 ---- ---- ---- ---- .5505 +.0070 .5435 445 ---- ---- ---- ---- .5840 +.0075 .5765 450 ---- ---- ---- ---- .6185 +.0075 .6110 455 ---- ---- ---- ---- .6535 +.0075 .6460 460 ---- ---- ---- ---- .6900 +.0080 .6820 465 ---- ---- ---- ---- .7265 +.0080 .7185 470 ---- ---- ---- ---- .7645 +.0085 .7560 475 ---- ---- ---- ---- .8030 +.0085 .7945 480 ---- ---- ---- ---- .8420 +.0085 .8335 485 ---- ---- ---- ---- .8815 +.0085 .8730 490 ---- ---- ---- ---- .9220 +.0090 .9130 495 ---- ---- ---- ---- .9625 +.0085 .9540 500 ---- ---- ---- ---- 1.0040 +.0090 .9950 505 ---- ---- ---- ---- 1.0460 +.0090 1.0370 510 ---- ---- ---- ---- 1.0885 +.0090 1.0795 515 ---- ---- ---- ---- 1.1315 +.0095 1.1220 520 ---- ---- ---- ---- 1.1750 +.0095 1.1655 525 ---- ---- ---- ---- 1.2185 +.0095 1.2090 530 ---- ---- ---- ---- 1.2630 +.0100 1.2530 535 ---- ---- ---- ---- 1.3075 +.0100 1.2975 540 ---- ---- ---- ---- 1.3525 +.0100 1.3425 545 ---- ---- ---- ---- 1.3980 +.0105 1.3875 550 ---- ---- ---- ---- 1.4435 +.0105 1.4330 555 ---- ---- ---- ---- 1.4895 +.0105 1.4790 560 ---- ---- ---- ---- 1.5360 +.0110 1.5250 565 ---- ---- ---- ---- 1.5825 +.0110 1.5715 570 ---- ---- ---- ---- 1.6295 +.0115 1.6180 575 ---- ---- ---- ---- 1.6765 +.0115 1.6650 600 ---- ---- ---- ---- 1.9165 +.0125 1.9040 625 ---- ---- ---- ---- 2.1615 +.0135 2.1480 650 ---- ---- ---- ---- 2.4110 +.0145 2.3965 675 ---- ---- ---- ---- 2.6610 +.0145 2.6465 700 ---- ---- ---- ---- 2.9110 +.0145 2.8965 725 ---- ---- ---- ---- 3.1610 +.0145 3.1465 750 ---- ---- ---- ---- 3.4110 +.0145 3.3965 775 ---- ---- ---- ---- 3.6610 +.0145 3.6465 800 ---- ---- ---- ---- 3.9110 +.0145 3.8965 825 ---- ---- ---- ---- 4.1610 +.0145 4.1465 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 UNCH .0010 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0045 +.0005 .0040 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0070 +.0010 .0060 245 ---- ---- ---- ---- .0085 +.0010 .0075 250 ---- ---- ---- ---- .0100 +.0010 .0090 255 ---- ---- ---- ---- .0120 +.0010 .0110 260 ---- ---- ---- ---- .0145 +.0010 .0135 265 ---- ---- ---- ---- .0170 +.0010 .0160 270 ---- ---- ---- ---- .0205 +.0015 .0190 275 ---- ---- ---- ---- .0240 +.0020 .0220 280 ---- ---- ---- ---- .0280 +.0020 .0260 285 ---- ---- ---- ---- .0325 +.0020 .0305 290 ---- ---- ---- ---- .0375 +.0025 .0350 295 ---- ---- ---- ---- .0430 +.0025 .0405 300 ---- ---- ---- ---- .0490 +.0025 .0465 305 ---- ---- ---- ---- .0560 +.0025 .0535 310 ---- ---- ---- ---- .0635 +.0030 .0605 315 ---- ---- ---- ---- .0715 +.0030 .0685 320 ---- ---- ---- ---- .0805 +.0030 .0775 325 ---- ---- ---- ---- .0905 +.0035 .0870 330 ---- ---- ---- ---- .1010 +.0035 .0975 335 ---- ---- ---- ---- .1120 +.0035 .1085 340 ---- ---- ---- ---- .1245 +.0040 .1205 345 ---- ---- ---- ---- .1375 +.0040 .1335 350 ---- ---- ---- ---- .1515 +.0045 .1470 355 ---- ---- ---- ---- .1660 +.0040 .1620 360 ---- ---- ---- ---- .1820 +.0045 .1775 365 ---- ---- ---- ---- .1985 +.0045 .1940 370 ---- ---- ---- ---- .2165 +.0045 .2120 375 ---- ---- ---- ---- .2350 +.0045 .2305 380 ---- ---- ---- ---- .2545 +.0045 .2500 385 ---- ---- ---- ---- .2755 +.0050 .2705 390 ---- ---- ---- ---- .2970 +.0050 .2920 395 ---- ---- ---- ---- .3200 +.0050 .3150 400 ---- ---- ---- ---- .3440 +.0055 .3385 405 ---- ---- ---- ---- .3690 +.0055 .3635 410 ---- ---- ---- ---- .3950 +.0060 .3890 415 ---- ---- ---- ---- .4220 +.0060 .4160 420 ---- ---- ---- ---- .4505 +.0065 .4440 425 ---- ---- ---- ---- .4795 +.0065 .4730 430 ---- ---- ---- ---- .5100 +.0070 .5030 435 ---- ---- ---- ---- .5410 +.0070 .5340 440 ---- ---- ---- ---- .5735 +.0075 .5660 445 ---- ---- ---- ---- .6065 +.0080 .5985 450 ---- ---- ---- ---- .6405 +.0080 .6325 455 ---- ---- ---- ---- .6750 +.0080 .6670 460 ---- ---- ---- ---- .7110 +.0085 .7025 465 ---- ---- ---- ---- .7470 +.0085 .7385 470 ---- ---- ---- ---- .7845 +.0095 .7750 475 ---- ---- ---- ---- .8220 +.0090 .8130 480 ---- ---- ---- ---- .8610 +.0100 .8510 485 ---- ---- ---- ---- .9000 +.0100 .8900 490 ---- ---- ---- ---- .9395 +.0100 .9295 495 ---- ---- ---- ---- .9800 +.0105 .9695 500 ---- ---- ---- ---- 1.0210 +.0110 1.0100 505 ---- ---- ---- ---- 1.0620 +.0110 1.0510 510 ---- ---- ---- ---- 1.1040 +.0115 1.0925 515 ---- ---- ---- ---- 1.1465 +.0115 1.1350 520 ---- ---- ---- ---- 1.1890 +.0115 1.1775 525 ---- ---- ---- ---- 1.2320 +.0115 1.2205 530 ---- ---- ---- ---- 1.2760 +.0125 1.2635 535 ---- ---- ---- ---- 1.3200 +.0125 1.3075 540 ---- ---- ---- ---- 1.3640 +.0125 1.3515 545 ---- ---- ---- ---- 1.4090 +.0125 1.3965 550 ---- ---- ---- ---- 1.4540 +.0130 1.4410 555 ---- ---- ---- ---- 1.4995 +.0130 1.4865 575 ---- ---- ---- ---- 1.6840 +.0135 1.6705 600 ---- ---- ---- ---- 1.9210 +.0140 1.9070 625 ---- ---- ---- ---- 2.1635 +.0145 2.1490 650 ---- ---- ---- ---- 2.4110 +.0145 2.3965 675 ---- ---- ---- ---- 2.6610 +.0145 2.6465 700 ---- ---- ---- ---- 2.9110 +.0145 2.8965 725 ---- ---- ---- ---- 3.1610 +.0145 3.1465 750 ---- ---- ---- ---- 3.4110 +.0145 3.3965 775 ---- ---- ---- ---- 3.6610 +.0145 3.6465 800 ---- ---- ---- ---- 3.9110 +.0145 3.8965 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 UNCH .0015 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0070 +.0005 .0065 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0105 +.0005 .0100 250 ---- ---- ---- ---- .0125 +.0005 .0120 255 ---- ---- ---- ---- .0150 +.0010 .0140 260 ---- ---- ---- ---- .0180 +.0010 .0170 265 ---- ---- ---- ---- .0210 +.0010 .0200 270 ---- ---- ---- ---- .0245 +.0010 .0235 275 ---- ---- ---- ---- .0285 +.0010 .0275 280 ---- ---- ---- ---- .0330 +.0010 .0320 285 ---- ---- ---- ---- .0380 +.0010 .0370 290 ---- ---- ---- ---- .0440 +.0015 .0425 295 ---- ---- ---- ---- .0500 +.0015 .0485 300 ---- ---- ---- ---- .0570 +.0020 .0550 305 ---- ---- ---- ---- .0640 +.0015 .0625 310 ---- ---- ---- ---- .0725 +.0020 .0705 315 ---- ---- ---- ---- .0810 +.0015 .0795 320 ---- ---- ---- ---- .0910 +.0020 .0890 325 ---- ---- ---- ---- .1010 +.0020 .0990 330 ---- ---- ---- ---- .1125 +.0025 .1100 335 ---- ---- ---- ---- .1240 +.0020 .1220 340 ---- ---- ---- ---- .1370 +.0020 .1350 345 ---- ---- ---- ---- .1505 +.0020 .1485 350 ---- ---- ---- ---- .1650 +.0020 .1630 355 ---- ---- ---- ---- .1805 +.0020 .1785 360 ---- ---- ---- ---- .1970 +.0025 .1945 365 ---- ---- ---- ---- .2140 +.0020 .2120 370 ---- ---- ---- ---- .2325 +.0025 .2300 375 ---- ---- ---- ---- .2515 +.0025 .2490 380 ---- ---- ---- ---- .2715 +.0025 .2690 385 ---- ---- ---- ---- .2930 +.0030 .2900 390 ---- ---- ---- ---- .3150 +.0030 .3120 395 ---- ---- ---- ---- .3380 +.0030 .3350 400 ---- ---- ---- ---- .3625 +.0035 .3590 405 ---- ---- ---- ---- .3875 +.0035 .3840 410 ---- ---- ---- ---- .4135 +.0040 .4095 415 ---- ---- ---- ---- .4410 +.0045 .4365 420 ---- ---- ---- ---- .4690 +.0045 .4645 425 ---- ---- ---- ---- .4985 +.0055 .4930 430 ---- ---- ---- ---- .5285 +.0060 .5225 435 ---- ---- ---- ---- .5595 +.0065 .5530 440 ---- ---- ---- ---- .5920 +.0075 .5845 445 ---- ---- ---- ---- .6245 +.0075 .6170 450 ---- ---- ---- ---- .6585 +.0085 .6500 455 ---- ---- ---- ---- .6930 +.0090 .6840 460 ---- ---- ---- ---- .7285 +.0100 .7185 465 ---- ---- ---- ---- .7645 +.0105 .7540 470 ---- ---- ---- ---- .8010 +.0110 .7900 475 ---- ---- ---- ---- .8385 +.0115 .8270 480 ---- ---- ---- ---- .8770 +.0125 .8645 485 ---- ---- ---- ---- .9155 +.0130 .9025 490 ---- ---- ---- ---- .9550 +.0135 .9415 495 ---- ---- ---- ---- .9950 +.0145 .9805 500 ---- ---- ---- ---- 1.0355 +.0150 1.0205 505 ---- ---- ---- ---- 1.0760 +.0150 1.0610 510 ---- ---- ---- ---- 1.1175 +.0155 1.1020 515 ---- ---- ---- ---- 1.1595 +.0160 1.1435 520 ---- ---- ---- ---- 1.2020 +.0165 1.1855 525 ---- ---- ---- ---- 1.2445 +.0170 1.2275 530 ---- ---- ---- ---- 1.2875 +.0170 1.2705 535 ---- ---- ---- ---- 1.3315 +.0175 1.3140 540 ---- ---- ---- ---- 1.3750 +.0175 1.3575 545 ---- ---- ---- ---- 1.4195 +.0180 1.4015 550 ---- ---- ---- ---- 1.4640 +.0180 1.4460 555 ---- ---- ---- ---- 1.5090 +.0180 1.4910 575 ---- ---- ---- ---- 1.6920 +.0185 1.6735 600 ---- ---- ---- ---- 1.9270 +.0180 1.9090 625 ---- ---- ---- ---- 2.1680 +.0165 2.1515 650 ---- ---- ---- ---- 2.4140 +.0145 2.3995 675 ---- ---- ---- ---- 2.6635 +.0140 2.6495 700 ---- ---- ---- ---- 2.9135 +.0140 2.8995 725 ---- ---- ---- ---- 3.1635 +.0140 3.1495 750 ---- ---- ---- ---- 3.4135 +.0140 3.3995 775 ---- ---- ---- ---- 3.6635 +.0140 3.6495 800 ---- ---- ---- ---- 3.9135 +.0140 3.8995 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 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0105 +.0015 .0090 240 ---- ---- ---- ---- .0125 +.0015 .0110 245 ---- ---- ---- ---- .0145 +.0015 .0130 250 ---- ---- ---- ---- .0175 +.0020 .0155 255 ---- ---- ---- ---- .0205 +.0025 .0180 260 ---- ---- ---- ---- .0235 +.0020 .0215 265 ---- ---- ---- ---- .0275 +.0025 .0250 270 ---- ---- ---- ---- .0315 +.0025 .0290 275 ---- ---- ---- ---- .0365 +.0030 .0335 280 ---- ---- ---- ---- .0415 +.0030 .0385 285 ---- ---- ---- ---- .0475 +.0035 .0440 290 ---- ---- ---- ---- .0535 +.0030 .0505 295 ---- ---- ---- ---- .0605 +.0035 .0570 300 ---- ---- ---- ---- .0680 +.0035 .0645 305 ---- ---- ---- ---- .0765 +.0040 .0725 310 ---- ---- ---- ---- .0850 +.0035 .0815 315 ---- ---- ---- ---- .0945 +.0040 .0905 320 ---- ---- ---- ---- .1050 +.0040 .1010 325 ---- ---- ---- ---- .1160 +.0040 .1120 330 ---- ---- ---- ---- .1280 +.0045 .1235 335 ---- ---- ---- ---- .1405 +.0045 .1360 340 ---- ---- ---- ---- .1540 +.0045 .1495 345 ---- ---- ---- ---- .1680 +.0045 .1635 350 ---- ---- ---- ---- .1830 +.0040 .1790 355 ---- ---- ---- ---- .1990 +.0045 .1945 360 ---- ---- ---- ---- .2155 +.0040 .2115 365 ---- ---- ---- ---- .2335 +.0045 .2290 370 ---- ---- ---- ---- .2520 +.0045 .2475 375 ---- ---- ---- ---- .2715 +.0045 .2670 380 ---- ---- ---- ---- .2915 +.0040 .2875 385 ---- ---- ---- ---- .3130 +.0040 .3090 390 ---- ---- ---- ---- .3350 +.0040 .3310 4 395 ---- ---- ---- ---- .3585 +.0040 .3545 400 ---- ---- ---- ---- .3825 +.0040 .3785 405 ---- ---- ---- ---- .4075 +.0035 .4040 410 ---- ---- ---- ---- .4340 +.0040 .4300 415 ---- ---- ---- ---- .4610 +.0040 .4570 420 ---- ---- ---- ---- .4890 +.0040 .4850 425 ---- ---- ---- ---- .5180 +.0040 .5140 430 ---- ---- ---- ---- .5480 +.0040 .5440 435 ---- ---- ---- ---- .5790 +.0045 .5745 440 ---- ---- ---- ---- .6110 +.0050 .6060 445 ---- ---- ---- ---- .6435 +.0050 .6385 450 ---- ---- ---- ---- .6770 +.0055 .6715 455 ---- ---- ---- ---- .7110 +.0055 .7055 460 ---- ---- ---- ---- .7460 +.0055 .7405 465 ---- ---- ---- ---- .7815 +.0055 .7760 470 ---- ---- ---- ---- .8180 +.0060 .8120 475 ---- ---- ---- ---- .8550 +.0060 .8490 480 ---- ---- ---- ---- .8930 +.0070 .8860 485 ---- ---- ---- ---- .9315 +.0075 .9240 490 ---- ---- ---- ---- .9700 +.0070 .9630 495 ---- ---- ---- ---- 1.0095 +.0075 1.0020 500 ---- ---- ---- ---- 1.0495 +.0075 1.0420 505 ---- ---- ---- ---- 1.0900 +.0080 1.0820 510 ---- ---- ---- ---- 1.1310 +.0085 1.1225 515 ---- ---- ---- ---- 1.1725 +.0085 1.1640 520 ---- ---- ---- ---- 1.2145 +.0090 1.2055 525 ---- ---- ---- ---- 1.2570 +.0095 1.2475 550 ---- ---- ---- ---- 1.4740 +.0105 1.4635 575 ---- ---- ---- ---- 1.7000 +.0115 1.6885 600 ---- ---- ---- ---- 1.9325 +.0125 1.9200 625 ---- ---- ---- ---- 2.1715 +.0135 2.1580 650 ---- ---- ---- ---- 2.4150 +.0135 2.4015 675 ---- ---- ---- ---- 2.6635 +.0140 2.6495 700 ---- ---- ---- ---- 2.9135 +.0140 2.8995 725 ---- ---- ---- ---- 3.1635 +.0140 3.1495 750 ---- ---- ---- ---- 3.4135 +.0140 3.3995 775 ---- ---- ---- ---- 3.6635 +.0140 3.6495 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 UNCH .0010 200 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0095 +.0005 .0090 230 ---- ---- ---- ---- .0115 +.0005 .0110 235 ---- ---- ---- ---- .0140 +.0010 .0130 240 ---- ---- ---- ---- .0160 +.0010 .0150 245 ---- ---- ---- ---- .0190 +.0010 .0180 250 ---- ---- ---- ---- .0220 +.0010 .0210 255 ---- ---- ---- ---- .0255 +.0010 .0245 260 ---- ---- ---- ---- .0295 +.0010 .0285 265 ---- ---- ---- ---- .0340 +.0015 .0325 270 ---- ---- ---- ---- .0390 +.0015 .0375 275 ---- ---- ---- ---- .0445 +.0020 .0425 280 ---- ---- ---- ---- .0500 +.0015 .0485 285 ---- ---- ---- ---- .0565 +.0020 .0545 290 ---- ---- ---- ---- .0635 +.0020 .0615 295 ---- ---- ---- ---- .0710 +.0020 .0690 300 ---- ---- ---- ---- .0795 +.0020 .0775 305 ---- ---- ---- ---- .0885 +.0025 .0860 310 ---- ---- ---- ---- .0980 +.0025 .0955 315 ---- ---- ---- ---- .1080 +.0020 .1060 320 ---- ---- ---- ---- .1190 +.0025 .1165 325 ---- ---- ---- ---- .1310 +.0025 .1285 330 ---- ---- ---- ---- .1435 +.0030 .1405 335 ---- ---- ---- ---- .1565 +.0025 .1540 340 ---- ---- ---- ---- .1705 +.0025 .1680 345 ---- ---- ---- ---- .1855 +.0030 .1825 350 ---- ---- ---- ---- .2010 +.0030 .1980 355 ---- ---- ---- ---- .2175 +.0030 .2145 360 ---- ---- ---- ---- .2345 +.0025 .2320 365 ---- ---- ---- ---- .2530 +.0030 .2500 370 ---- ---- ---- ---- .2715 +.0025 .2690 375 ---- ---- ---- ---- .2915 +.0030 .2885 380 ---- ---- ---- ---- .3125 +.0030 .3095 385 ---- ---- ---- ---- .3340 +.0030 .3310 390 ---- ---- ---- ---- .3565 +.0030 .3535 395 ---- ---- ---- ---- .3800 +.0030 .3770 400 ---- ---- ---- ---- .4045 +.0035 .4010 405 ---- ---- ---- ---- .4295 +.0030 .4265 410 ---- ---- ---- ---- .4560 +.0035 .4525 415 ---- ---- ---- ---- .4830 +.0035 .4795 420 ---- ---- ---- ---- .5115 +.0040 .5075 425 ---- ---- ---- ---- .5405 +.0040 .5365 430 ---- ---- ---- ---- .5705 +.0040 .5665 435 ---- ---- ---- ---- .6015 +.0045 .5970 440 ---- ---- ---- ---- .6330 +.0045 .6285 445 ---- ---- ---- ---- .6655 +.0045 .6610 450 ---- ---- ---- ---- .6990 +.0050 .6940 455 ---- ---- ---- ---- .7330 +.0055 .7275 460 ---- ---- ---- ---- .7680 +.0055 .7625 465 ---- ---- ---- ---- .8035 +.0060 .7975 470 ---- ---- ---- ---- .8395 +.0060 .8335 475 ---- ---- ---- ---- .8765 +.0065 .8700 480 ---- ---- ---- ---- .9140 +.0065 .9075 485 ---- ---- ---- ---- .9520 +.0070 .9450 490 ---- ---- ---- ---- .9905 +.0070 .9835 495 ---- ---- ---- ---- 1.0300 +.0075 1.0225 500 ---- ---- ---- ---- 1.0695 +.0075 1.0620 505 ---- ---- ---- ---- 1.1100 +.0080 1.1020 510 ---- ---- ---- ---- 1.1505 +.0085 1.1420 515 ---- ---- ---- ---- 1.1915 +.0085 1.1830 520 ---- ---- ---- ---- 1.2330 +.0085 1.2245 525 ---- ---- ---- ---- 1.2750 +.0090 1.2660 550 ---- ---- ---- ---- 1.4900 +.0095 1.4805 575 ---- ---- ---- ---- 1.7135 +.0105 1.7030 600 ---- ---- ---- ---- 1.9440 +.0115 1.9325 625 ---- ---- ---- ---- 2.1800 +.0120 2.1680 650 ---- ---- ---- ---- 2.4215 +.0125 2.4090 675 ---- ---- ---- ---- 2.6670 +.0125 2.6545 700 ---- ---- ---- ---- 2.9165 +.0130 2.9035 725 ---- ---- ---- ---- 3.1665 +.0130 3.1535 750 ---- ---- ---- ---- 3.4165 +.0130 3.4035 775 ---- ---- ---- ---- 3.6665 +.0130 3.6535 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0115 +.0010 .0105 230 ---- ---- ---- ---- .0135 +.0005 .0130 235 ---- ---- ---- ---- .0160 +.0010 .0150 240 ---- ---- ---- ---- .0190 +.0010 .0180 245 ---- ---- ---- ---- .0220 +.0010 .0210 250 ---- ---- ---- ---- .0255 +.0010 .0245 255 ---- ---- ---- ---- .0295 +.0015 .0280 260 ---- ---- ---- ---- .0340 +.0015 .0325 265 ---- ---- ---- ---- .0390 +.0020 .0370 270 ---- ---- ---- ---- .0440 +.0015 .0425 275 ---- ---- ---- ---- .0500 +.0015 .0485 280 ---- ---- ---- ---- .0565 +.0020 .0545 285 ---- ---- ---- ---- .0635 +.0020 .0615 290 ---- ---- ---- ---- .0710 +.0020 .0690 295 ---- ---- ---- ---- .0790 +.0020 .0770 300 ---- ---- ---- ---- .0880 +.0020 .0860 305 ---- ---- ---- ---- .0975 +.0025 .0950 310 ---- ---- ---- ---- .1075 +.0020 .1055 315 ---- ---- ---- ---- .1185 +.0025 .1160 320 ---- ---- ---- ---- .1300 +.0025 .1275 325 ---- ---- ---- ---- .1425 +.0025 .1400 330 ---- ---- ---- ---- .1555 +.0025 .1530 335 ---- ---- ---- ---- .1695 +.0030 .1665 340 ---- ---- ---- ---- .1840 +.0025 .1815 345 ---- ---- ---- ---- .1995 +.0030 .1965 350 ---- ---- ---- ---- .2155 +.0025 .2130 355 ---- ---- ---- ---- .2325 +.0025 .2300 360 ---- ---- ---- ---- .2505 +.0030 .2475 365 ---- ---- ---- ---- .2690 +.0030 .2660 370 ---- ---- ---- ---- .2885 +.0030 .2855 375 ---- ---- ---- ---- .3090 +.0030 .3060 380 ---- ---- ---- ---- .3300 +.0030 .3270 385 ---- ---- ---- ---- .3520 +.0030 .3490 390 ---- ---- ---- ---- .3750 +.0030 .3720 395 ---- ---- ---- ---- .3985 +.0030 .3955 400 ---- ---- ---- ---- .4235 +.0035 .4200 405 ---- ---- ---- ---- .4490 +.0035 .4455 410 ---- ---- ---- ---- .4750 +.0030 .4720 415 ---- ---- ---- ---- .5025 +.0035 .4990 420 ---- ---- ---- ---- .5310 +.0035 .5275 425 ---- ---- ---- ---- .5600 +.0040 .5560 430 ---- ---- ---- ---- .5900 +.0040 .5860 435 ---- ---- ---- ---- .6205 +.0040 .6165 440 ---- ---- ---- ---- .6520 +.0040 .6480 445 ---- ---- ---- ---- .6845 +.0045 .6800 450 ---- ---- ---- ---- .7175 +.0045 .7130 455 ---- ---- ---- ---- .7515 +.0050 .7465 460 ---- ---- ---- ---- .7860 +.0050 .7810 465 ---- ---- ---- ---- .8210 +.0050 .8160 470 ---- ---- ---- ---- .8570 +.0055 .8515 475 ---- ---- ---- ---- .8935 +.0055 .8880 480 ---- ---- ---- ---- .9305 +.0060 .9245 485 ---- ---- ---- ---- .9680 +.0060 .9620 490 ---- ---- ---- ---- 1.0065 +.0065 1.0000 495 ---- ---- ---- ---- 1.0450 +.0065 1.0385 500 ---- ---- ---- ---- 1.0845 +.0070 1.0775 505 ---- ---- ---- ---- 1.1240 +.0070 1.1170 510 ---- ---- ---- ---- 1.1645 +.0075 1.1570 515 ---- ---- ---- ---- 1.2050 +.0075 1.1975 520 ---- ---- ---- ---- 1.2460 +.0075 1.2385 525 ---- ---- ---- ---- 1.2875 +.0075 1.2800 550 ---- ---- ---- ---- 1.5005 +.0085 1.4920 575 ---- ---- ---- ---- 1.7220 +.0095 1.7125 600 ---- ---- ---- ---- 1.9505 +.0105 1.9400 625 ---- ---- ---- ---- 2.1845 +.0110 2.1735 650 ---- ---- ---- ---- 2.4240 +.0120 2.4120 675 ---- ---- ---- ---- 2.6685 +.0125 2.6560 700 ---- ---- ---- ---- 2.9165 +.0130 2.9035 725 ---- ---- ---- ---- 3.1665 +.0130 3.1535 750 ---- ---- ---- ---- 3.4165 +.0130 3.4035 775 ---- ---- ---- ---- 3.6665 +.0130 3.6535 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 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0140 +.0010 .0130 230 ---- ---- ---- ---- .0165 +.0010 .0155 235 ---- ---- ---- ---- .0195 +.0010 .0185 240 ---- ---- ---- ---- .0225 +.0010 .0215 245 ---- ---- ---- ---- .0260 +.0010 .0250 250 ---- ---- ---- ---- .0300 +.0010 .0290 255 ---- ---- ---- ---- .0345 +.0015 .0330 260 ---- ---- ---- ---- .0395 +.0015 .0380 265 ---- ---- ---- ---- .0450 +.0020 .0430 270 ---- ---- ---- ---- .0505 +.0015 .0490 275 ---- ---- ---- ---- .0570 +.0015 .0555 280 ---- ---- ---- ---- .0640 +.0020 .0620 285 ---- ---- ---- ---- .0715 +.0020 .0695 290 ---- ---- ---- ---- .0795 +.0020 .0775 295 ---- ---- ---- ---- .0885 +.0020 .0865 300 ---- ---- ---- ---- .0980 +.0020 .0960 305 ---- ---- ---- ---- .1080 +.0020 .1060 310 ---- ---- ---- ---- .1190 +.0025 .1165 315 ---- ---- ---- ---- .1305 +.0025 .1280 320 ---- ---- ---- ---- .1425 +.0025 .1400 325 ---- ---- ---- ---- .1555 +.0025 .1530 330 ---- ---- ---- ---- .1690 +.0025 .1665 335 ---- ---- ---- ---- .1835 +.0025 .1810 340 ---- ---- ---- ---- .1985 +.0025 .1960 345 ---- ---- ---- ---- .2145 +.0025 .2120 350 ---- ---- ---- ---- .2310 +.0025 .2285 355 ---- ---- ---- ---- .2485 +.0025 .2460 360 ---- ---- ---- ---- .2670 +.0025 .2645 365 ---- ---- ---- ---- .2860 +.0025 .2835 370 ---- ---- ---- ---- .3060 +.0025 .3035 375 ---- ---- ---- ---- .3265 +.0025 .3240 380 ---- ---- ---- ---- .3480 +.0025 .3455 385 ---- ---- ---- ---- .3705 +.0025 .3680 390 ---- ---- ---- ---- .3935 +.0025 .3910 395 ---- ---- ---- ---- .4175 +.0025 .4150 400 ---- ---- ---- ---- .4425 +.0025 .4400 405 ---- ---- ---- ---- .4685 +.0030 .4655 410 ---- ---- ---- ---- .4950 +.0030 .4920 415 ---- ---- ---- ---- .5225 +.0030 .5195 420 ---- ---- ---- ---- .5505 +.0030 .5475 425 ---- ---- ---- ---- .5795 +.0030 .5765 430 ---- ---- ---- ---- .6095 +.0030 .6065 435 ---- ---- ---- ---- .6405 +.0035 .6370 440 ---- ---- ---- ---- .6720 +.0035 .6685 445 ---- ---- ---- ---- .7040 +.0035 .7005 450 ---- ---- ---- ---- .7370 +.0040 .7330 455 ---- ---- ---- ---- .7705 +.0040 .7665 460 ---- ---- ---- ---- .8050 +.0040 .8010 465 ---- ---- ---- ---- .8400 +.0045 .8355 470 ---- ---- ---- ---- .8755 +.0045 .8710 475 ---- ---- ---- ---- .9120 +.0050 .9070 480 ---- ---- ---- ---- .9485 +.0050 .9435 485 ---- ---- ---- ---- .9860 +.0050 .9810 490 ---- ---- ---- ---- 1.0240 +.0055 1.0185 495 ---- ---- ---- ---- 1.0625 +.0055 1.0570 500 ---- ---- ---- ---- 1.1015 +.0060 1.0955 505 ---- ---- ---- ---- 1.1405 +.0060 1.1345 510 ---- ---- ---- ---- 1.1805 +.0060 1.1745 515 ---- ---- ---- ---- 1.2210 +.0065 1.2145 520 ---- ---- ---- ---- 1.2615 +.0065 1.2550 525 ---- ---- ---- ---- 1.3030 +.0070 1.2960 550 ---- ---- ---- ---- 1.5140 +.0075 1.5065 575 ---- ---- ---- ---- 1.7335 +.0085 1.7250 600 ---- ---- ---- ---- 1.9600 +.0090 1.9510 625 ---- ---- ---- ---- 2.1925 +.0100 2.1825 650 ---- ---- ---- ---- 2.4305 +.0105 2.4200 675 ---- ---- ---- ---- 2.6730 +.0115 2.6615 700 ---- ---- ---- ---- 2.9195 +.0115 2.9080 725 ---- ---- ---- ---- 3.1695 +.0120 3.1575 750 ---- ---- ---- ---- 3.4195 +.0120 3.4075 775 ---- ---- ---- ---- 3.6695 +.0120 3.6575 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 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0170 +.0010 .0160 230 ---- ---- ---- ---- .0200 +.0010 .0190 235 ---- ---- ---- ---- .0235 +.0015 .0220 240 ---- ---- ---- ---- .0270 +.0015 .0255 245 ---- ---- ---- ---- .0310 +.0015 .0295 250 ---- ---- ---- ---- .0355 +.0015 .0340 255 ---- ---- ---- ---- .0400 +.0015 .0385 260 ---- ---- ---- ---- .0455 +.0015 .0440 265 ---- ---- ---- ---- .0515 +.0020 .0495 270 ---- ---- ---- ---- .0580 +.0020 .0560 275 ---- ---- ---- ---- .0650 +.0020 .0630 280 ---- ---- ---- ---- .0725 +.0020 .0705 285 ---- ---- ---- ---- .0805 +.0020 .0785 290 ---- ---- ---- ---- .0890 +.0020 .0870 295 ---- ---- ---- ---- .0985 +.0025 .0960 300 ---- ---- ---- ---- .1085 +.0025 .1060 305 ---- ---- ---- ---- .1190 +.0025 .1165 310 ---- ---- ---- ---- .1305 +.0025 .1280 315 ---- ---- ---- ---- .1425 +.0025 .1400 320 ---- ---- ---- ---- .1550 +.0025 .1525 325 ---- ---- ---- ---- .1685 +.0025 .1660 330 ---- ---- ---- ---- .1825 +.0025 .1800 335 ---- ---- ---- ---- .1975 +.0025 .1950 340 ---- ---- ---- ---- .2130 +.0025 .2105 345 ---- ---- ---- ---- .2290 +.0025 .2265 350 ---- ---- ---- ---- .2465 +.0030 .2435 355 ---- ---- ---- ---- .2640 +.0025 .2615 360 ---- ---- ---- ---- .2825 +.0025 .2800 365 ---- ---- ---- ---- .3020 +.0025 .2995 370 ---- ---- ---- ---- .3225 +.0030 .3195 375 ---- ---- ---- ---- .3430 +.0025 .3405 380 ---- ---- ---- ---- .3650 +.0025 .3625 385 ---- ---- ---- ---- .3875 +.0025 .3850 390 ---- ---- ---- ---- .4110 +.0025 .4085 395 ---- ---- ---- ---- .4350 +.0025 .4325 400 ---- ---- ---- ---- .4600 +.0025 .4575 405 ---- ---- ---- ---- .4860 +.0030 .4830 410 ---- ---- ---- ---- .5125 +.0025 .5100 415 ---- ---- ---- ---- .5400 +.0030 .5370 420 ---- ---- ---- ---- .5685 +.0030 .5655 425 ---- ---- ---- ---- .5975 +.0030 .5945 430 ---- ---- ---- ---- .6275 +.0035 .6240 435 ---- ---- ---- ---- .6580 +.0035 .6545 440 ---- ---- ---- ---- .6895 +.0035 .6860 445 ---- ---- ---- ---- .7215 +.0035 .7180 450 ---- ---- ---- ---- .7540 +.0035 .7505 455 ---- ---- ---- ---- .7875 +.0035 .7840 460 ---- ---- ---- ---- .8220 +.0040 .8180 465 ---- ---- ---- ---- .8565 +.0040 .8525 470 ---- ---- ---- ---- .8920 +.0045 .8875 475 ---- ---- ---- ---- .9280 +.0045 .9235 480 ---- ---- ---- ---- .9645 +.0045 .9600 485 ---- ---- ---- ---- 1.0020 +.0050 .9970 490 ---- ---- ---- ---- 1.0395 +.0050 1.0345 495 ---- ---- ---- ---- 1.0775 +.0050 1.0725 500 ---- ---- ---- ---- 1.1165 +.0060 1.1105 505 ---- ---- ---- ---- 1.1555 +.0060 1.1495 510 ---- ---- ---- ---- 1.1950 +.0060 1.1890 515 ---- ---- ---- ---- 1.2350 +.0060 1.2290 520 ---- ---- ---- ---- 1.2755 +.0065 1.2690 525 ---- ---- ---- ---- 1.3165 +.0070 1.3095 550 ---- ---- ---- ---- 1.5260 +.0075 1.5185 575 ---- ---- ---- ---- 1.7435 +.0080 1.7355 600 ---- ---- ---- ---- 1.9685 +.0090 1.9595 625 ---- ---- ---- ---- 2.1990 +.0095 2.1895 650 ---- ---- ---- ---- 2.4350 +.0105 2.4245 675 ---- ---- ---- ---- 2.6760 +.0110 2.6650 700 ---- ---- ---- ---- 2.9210 +.0120 2.9090 725 ---- ---- ---- ---- 3.1695 +.0120 3.1575 750 ---- ---- ---- ---- 3.4195 +.0120 3.4075 775 ---- ---- ---- ---- 3.6695 +.0120 3.6575 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 UNCH .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0090 +.0005 .0085 225 ---- ---- ---- ---- .0205 +.0005 .0200 250 ---- ---- ---- ---- .0410 +.0010 .0400 260 ---- ---- ---- ---- .0525 +.0015 .0510 265 ---- ---- ---- ---- .0585 +.0010 .0575 270 ---- ---- ---- ---- .0655 +.0010 .0645 275 ---- ---- ---- ---- .0730 +.0010 .0720 280 ---- ---- ---- ---- .0810 +.0010 .0800 285 ---- ---- ---- ---- .0895 +.0010 .0885 290 ---- ---- ---- ---- .0990 +.0015 .0975 295 ---- ---- ---- ---- .1090 +.0015 .1075 300 ---- ---- ---- ---- .1195 +.0015 .1180 305 ---- ---- ---- ---- .1305 +.0015 .1290 310 ---- ---- ---- ---- .1420 +.0010 .1410 315 ---- ---- ---- ---- .1545 +.0010 .1535 320 ---- ---- ---- ---- .1680 +.0015 .1665 325 ---- ---- ---- ---- .1815 +.0010 .1805 330 ---- ---- ---- ---- .1965 +.0015 .1950 335 ---- ---- ---- ---- .2115 +.0010 .2105 340 ---- ---- ---- ---- .2275 +.0010 .2265 345 ---- ---- ---- ---- .2445 +.0015 .2430 350 ---- ---- ---- ---- .2615 +.0010 .2605 355 ---- ---- ---- ---- .2800 +.0015 .2785 360 ---- ---- ---- ---- .2990 +.0015 .2975 365 ---- ---- ---- ---- .3185 +.0010 .3175 370 ---- ---- ---- ---- .3390 +.0010 .3380 375 ---- ---- ---- ---- .3600 +.0010 .3590 380 ---- ---- ---- ---- .3820 +.0010 .3810 385 ---- ---- ---- ---- .4050 +.0015 .4035 390 ---- ---- ---- ---- .4285 +.0015 .4270 395 ---- ---- ---- ---- .4530 +.0015 .4515 400 ---- ---- ---- ---- .4780 +.0015 .4765 405 ---- ---- ---- ---- .5045 +.0025 .5020 410 ---- ---- ---- ---- .5310 +.0025 .5285 415 ---- ---- ---- ---- .5590 +.0030 .5560 420 ---- ---- ---- ---- .5875 +.0035 .5840 425 ---- ---- ---- ---- .6165 +.0040 .6125 430 ---- ---- ---- ---- .6465 +.0045 .6420 435 ---- ---- ---- ---- .6775 +.0055 .6720 440 ---- ---- ---- ---- .7090 +.0060 .7030 445 ---- ---- ---- ---- .7410 +.0065 .7345 450 ---- ---- ---- ---- .7740 +.0075 .7665 455 ---- ---- ---- ---- .8075 +.0080 .7995 460 ---- ---- ---- ---- .8420 +.0090 .8330 465 ---- ---- ---- ---- .8765 +.0095 .8670 470 ---- ---- ---- ---- .9120 +.0105 .9015 475 ---- ---- ---- ---- .9480 +.0115 .9365 480 ---- ---- ---- ---- .9845 +.0120 .9725 485 ---- ---- ---- ---- 1.0220 +.0130 1.0090 490 ---- ---- ---- ---- 1.0595 +.0140 1.0455 495 ---- ---- ---- ---- 1.0975 +.0145 1.0830 500 ---- ---- ---- ---- 1.1365 +.0155 1.1210 505 ---- ---- ---- ---- 1.1755 +.0165 1.1590 510 ---- ---- ---- ---- 1.2150 +.0170 1.1980 515 ---- ---- ---- ---- 1.2550 +.0175 1.2375 520 ---- ---- ---- ---- 1.2950 +.0180 1.2770 525 ---- ---- ---- ---- 1.3360 +.0190 1.3170 550 ---- ---- ---- ---- 1.5450 +.0215 1.5235 575 ---- ---- ---- ---- 1.7615 +.0225 1.7390 600 ---- ---- ---- ---- 1.9855 +.0235 1.9620 625 ---- ---- ---- ---- 2.2145 +.0225 2.1920 650 ---- ---- ---- ---- 2.4495 +.0220 2.4275 675 ---- ---- ---- ---- 2.6885 +.0195 2.6690 700 ---- ---- ---- ---- 2.9315 +.0160 2.9155 725 ---- ---- ---- ---- 3.1785 +.0130 3.1655 750 ---- ---- ---- ---- 3.4280 +.0125 3.4155 775 ---- ---- ---- ---- 3.6780 +.0125 3.6655 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0245 +.0010 .0235 250 ---- ---- ---- ---- .0465 +.0010 .0455 275 ---- ---- ---- ---- .0810 +.0015 .0795 280 ---- ---- ---- ---- .0895 +.0015 .0880 285 ---- ---- ---- ---- .0985 +.0015 .0970 290 ---- ---- ---- ---- .1085 +.0020 .1065 295 ---- ---- ---- ---- .1190 +.0020 .1170 300 ---- ---- ---- ---- .1295 +.0015 .1280 305 ---- ---- ---- ---- .1415 +.0020 .1395 310 ---- ---- ---- ---- .1535 +.0020 .1515 315 ---- ---- ---- ---- .1665 +.0020 .1645 320 ---- ---- ---- ---- .1800 +.0020 .1780 325 ---- ---- ---- ---- .1945 +.0020 .1925 330 ---- ---- ---- ---- .2095 +.0020 .2075 335 ---- ---- ---- ---- .2250 +.0020 .2230 340 ---- ---- ---- ---- .2415 +.0020 .2395 345 ---- ---- ---- ---- .2585 +.0020 .2565 350 ---- ---- ---- ---- .2765 +.0020 .2745 355 ---- ---- ---- ---- .2950 +.0020 .2930 360 ---- ---- ---- ---- .3140 +.0020 .3120 365 ---- ---- ---- ---- .3340 +.0020 .3320 370 ---- ---- ---- ---- .3545 +.0015 .3530 375 ---- ---- ---- ---- .3760 +.0015 .3745 380 ---- ---- ---- ---- .3985 +.0020 .3965 385 ---- ---- ---- ---- .4215 +.0020 .4195 390 ---- ---- ---- ---- .4450 +.0020 .4430 395 ---- ---- ---- ---- .4695 +.0020 .4675 400 ---- ---- ---- ---- .4950 +.0020 .4930 405 ---- ---- ---- ---- .5210 +.0025 .5185 410 ---- ---- ---- ---- .5480 +.0025 .5455 415 ---- ---- ---- ---- .5755 +.0025 .5730 420 ---- ---- ---- ---- .6040 +.0030 .6010 425 ---- ---- ---- ---- .6330 +.0030 .6300 430 ---- ---- ---- ---- .6630 +.0035 .6595 435 ---- ---- ---- ---- .6940 +.0040 .6900 440 ---- ---- ---- ---- .7250 +.0040 .7210 445 ---- ---- ---- ---- .7575 +.0045 .7530 450 ---- ---- ---- ---- .7900 +.0045 .7855 455 ---- ---- ---- ---- .8235 +.0050 .8185 460 ---- ---- ---- ---- .8575 +.0055 .8520 465 ---- ---- ---- ---- .8920 +.0060 .8860 470 ---- ---- ---- ---- .9270 +.0060 .9210 475 ---- ---- ---- ---- .9630 +.0065 .9565 480 ---- ---- ---- ---- .9995 +.0070 .9925 485 ---- ---- ---- ---- 1.0360 +.0070 1.0290 490 ---- ---- ---- ---- 1.0735 +.0075 1.0660 495 ---- ---- ---- ---- 1.1115 +.0080 1.1035 500 ---- ---- ---- ---- 1.1495 +.0080 1.1415 505 ---- ---- ---- ---- 1.1885 +.0090 1.1795 510 ---- ---- ---- ---- 1.2275 +.0090 1.2185 515 ---- ---- ---- ---- 1.2675 +.0095 1.2580 520 ---- ---- ---- ---- 1.3075 +.0100 1.2975 525 ---- ---- ---- ---- 1.3475 +.0095 1.3380 550 ---- ---- ---- ---- 1.5550 +.0110 1.5440 575 ---- ---- ---- ---- 1.7700 +.0115 1.7585 600 ---- ---- ---- ---- 1.9920 +.0125 1.9795 625 ---- ---- ---- ---- 2.2200 +.0130 2.2070 650 ---- ---- ---- ---- 2.4535 +.0135 2.4400 675 ---- ---- ---- ---- 2.6910 +.0130 2.6780 700 ---- ---- ---- ---- 2.9330 +.0130 2.9200 725 ---- ---- ---- ---- 3.1790 +.0130 3.1660 750 ---- ---- ---- ---- 3.4280 +.0125 3.4155 775 ---- ---- ---- ---- 3.6780 +.0125 3.6655 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0125 +.0005 .0120 225 ---- ---- ---- ---- .0270 +.0005 .0265 250 ---- ---- ---- ---- .0510 +.0005 .0505 275 ---- ---- ---- ---- .0870 -.0005 .0875 285 ---- ---- ---- ---- .1055 -.0010 .1065 290 ---- ---- ---- ---- .1155 -.0010 .1165 295 ---- ---- ---- ---- .1260 -.0015 .1275 300 ---- ---- ---- ---- .1375 -.0020 .1395 305 ---- ---- ---- ---- .1495 -.0020 .1515 310 ---- ---- ---- ---- .1625 -.0020 .1645 315 ---- ---- ---- ---- .1755 -.0025 .1780 320 ---- ---- ---- ---- .1895 -.0030 .1925 325 ---- ---- ---- ---- .2045 -.0030 .2075 330 ---- ---- ---- ---- .2195 -.0035 .2230 335 ---- ---- ---- ---- .2355 -.0040 .2395 340 ---- ---- ---- ---- .2525 -.0040 .2565 345 ---- ---- ---- ---- .2700 -.0045 .2745 350 ---- ---- ---- ---- .2880 -.0050 .2930 355 ---- ---- ---- ---- .3070 -.0050 .3120 360 ---- ---- ---- ---- .3265 -.0055 .3320 365 ---- ---- ---- ---- .3465 -.0060 .3525 370 ---- ---- ---- ---- .3675 -.0060 .3735 375 ---- ---- ---- ---- .3895 -.0065 .3960 380 ---- ---- ---- ---- .4120 -.0065 .4185 385 ---- ---- ---- ---- .4350 -.0070 .4420 390 ---- ---- ---- ---- .4590 -.0070 .4660 395 ---- ---- ---- ---- .4835 -.0075 .4910 400 ---- ---- ---- ---- .5090 -.0075 .5165 405 ---- ---- ---- ---- .5350 -.0075 .5425 410 ---- ---- ---- ---- .5620 -.0075 .5695 415 ---- ---- ---- ---- .5900 -.0070 .5970 420 ---- ---- ---- ---- .6180 -.0075 .6255 425 ---- ---- ---- ---- .6475 -.0065 .6540 430 ---- ---- ---- ---- .6770 -.0070 .6840 435 ---- ---- ---- ---- .7075 -.0065 .7140 440 ---- ---- ---- ---- .7390 -.0060 .7450 445 ---- ---- ---- ---- .7705 -.0060 .7765 450 ---- ---- ---- ---- .8030 -.0055 .8085 455 ---- ---- ---- ---- .8360 -.0050 .8410 460 ---- ---- ---- ---- .8700 -.0040 .8740 465 ---- ---- ---- ---- .9040 -.0040 .9080 470 ---- ---- ---- ---- .9390 -.0030 .9420 475 ---- ---- ---- ---- .9745 -.0025 .9770 480 ---- ---- ---- ---- 1.0105 -.0020 1.0125 485 ---- ---- ---- ---- 1.0470 -.0015 1.0485 490 ---- ---- ---- ---- 1.0840 -.0005 1.0845 495 ---- ---- ---- ---- 1.1215 UNCH 1.1215 500 ---- ---- ---- ---- 1.1595 +.0005 1.1590 505 ---- ---- ---- ---- 1.1980 +.0015 1.1965 510 ---- ---- ---- ---- 1.2365 +.0020 1.2345 515 ---- ---- ---- ---- 1.2760 +.0025 1.2735 520 ---- ---- ---- ---- 1.3155 +.0030 1.3125 525 ---- ---- ---- ---- 1.3560 +.0040 1.3520 550 ---- ---- ---- ---- 1.5615 +.0070 1.5545 575 ---- ---- ---- ---- 1.7755 +.0100 1.7655 600 ---- ---- ---- ---- 1.9965 +.0120 1.9845 625 ---- ---- ---- ---- 2.2230 +.0135 2.2095 650 ---- ---- ---- ---- 2.4555 +.0145 2.4410 675 ---- ---- ---- ---- 2.6925 +.0150 2.6775 700 ---- ---- ---- ---- 2.9335 +.0145 2.9190 725 ---- ---- ---- ---- 3.1790 +.0135 3.1655 750 ---- ---- ---- ---- 3.4280 +.0125 3.4155 775 ---- ---- ---- ---- 3.6780 +.0125 3.6655 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0175 UNCH .0175 225 ---- ---- ---- ---- .0350 UNCH .0350 250 ---- ---- ---- ---- .0630 +.0005 .0625 275 ---- ---- ---- ---- .1030 +.0005 .1025 285 ---- ---- ---- ---- .1230 +.0010 .1220 290 ---- ---- ---- ---- .1340 +.0010 .1330 295 ---- ---- ---- ---- .1455 +.0015 .1440 300 ---- ---- ---- ---- .1575 +.0015 .1560 305 ---- ---- ---- ---- .1700 +.0015 .1685 310 ---- ---- ---- ---- .1835 +.0015 .1820 315 ---- ---- ---- ---- .1975 +.0015 .1960 320 ---- ---- ---- ---- .2120 +.0015 .2105 325 ---- ---- ---- ---- .2275 +.0020 .2255 330 ---- ---- ---- ---- .2435 +.0025 .2410 335 ---- ---- ---- ---- .2600 +.0025 .2575 340 ---- ---- ---- ---- .2770 +.0025 .2745 345 ---- ---- ---- ---- .2950 +.0025 .2925 350 ---- ---- ---- ---- .3140 +.0030 .3110 355 ---- ---- ---- ---- .3330 +.0030 .3300 360 ---- ---- ---- ---- .3530 +.0035 .3495 365 ---- ---- ---- ---- .3735 +.0035 .3700 370 ---- ---- ---- ---- .3950 +.0035 .3915 375 ---- ---- ---- ---- .4170 +.0040 .4130 380 ---- ---- ---- ---- .4395 +.0040 .4355 385 ---- ---- ---- ---- .4630 +.0040 .4590 390 ---- ---- ---- ---- .4875 +.0045 .4830 395 ---- ---- ---- ---- .5120 +.0045 .5075 400 ---- ---- ---- ---- .5375 +.0045 .5330 405 ---- ---- ---- ---- .5640 +.0050 .5590 410 ---- ---- ---- ---- .5910 +.0050 .5860 415 ---- ---- ---- ---- .6185 +.0050 .6135 420 ---- ---- ---- ---- .6470 +.0050 .6420 425 ---- ---- ---- ---- .6760 +.0055 .6705 430 ---- ---- ---- ---- .7060 +.0055 .7005 435 ---- ---- ---- ---- .7365 +.0060 .7305 440 ---- ---- ---- ---- .7675 +.0060 .7615 445 ---- ---- ---- ---- .7990 +.0060 .7930 450 ---- ---- ---- ---- .8310 +.0060 .8250 455 ---- ---- ---- ---- .8640 +.0060 .8580 460 ---- ---- ---- ---- .8975 +.0065 .8910 465 ---- ---- ---- ---- .9315 +.0065 .9250 470 ---- ---- ---- ---- .9660 +.0065 .9595 475 ---- ---- ---- ---- 1.0010 +.0070 .9940 480 ---- ---- ---- ---- 1.0365 +.0070 1.0295 485 ---- ---- ---- ---- 1.0725 +.0070 1.0655 490 ---- ---- ---- ---- 1.1090 +.0070 1.1020 495 ---- ---- ---- ---- 1.1460 +.0070 1.1390 500 ---- ---- ---- ---- 1.1835 +.0075 1.1760 505 ---- ---- ---- ---- 1.2215 +.0075 1.2140 510 ---- ---- ---- ---- 1.2600 +.0080 1.2520 525 ---- ---- ---- ---- 1.3770 +.0080 1.3690 550 ---- ---- ---- ---- 1.5795 +.0085 1.5710 575 ---- ---- ---- ---- 1.7905 +.0090 1.7815 600 ---- ---- ---- ---- 2.0090 +.0100 1.9990 625 ---- ---- ---- ---- 2.2340 +.0105 2.2235 650 ---- ---- ---- ---- 2.4645 +.0110 2.4535 675 ---- ---- ---- ---- 2.7010 +.0120 2.6890 700 ---- ---- ---- ---- 2.9420 +.0120 2.9300 725 ---- ---- ---- ---- 3.1880 +.0130 3.1750 750 ---- ---- ---- ---- 3.4375 +.0130 3.4245 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0200 UNCH .0200 225 ---- ---- ---- ---- .0390 UNCH .0390 250 ---- ---- ---- ---- .0685 UNCH .0685 275 ---- ---- ---- ---- .1110 +.0010 .1100 295 ---- ---- ---- ---- .1550 +.0015 .1535 300 ---- ---- ---- ---- .1675 +.0015 .1660 305 ---- ---- ---- ---- .1805 +.0015 .1790 310 ---- ---- ---- ---- .1945 +.0020 .1925 315 ---- ---- ---- ---- .2085 +.0015 .2070 320 ---- ---- ---- ---- .2235 +.0020 .2215 325 ---- ---- ---- ---- .2395 +.0025 .2370 330 ---- ---- ---- ---- .2555 +.0020 .2535 335 ---- ---- ---- ---- .2725 +.0025 .2700 340 ---- ---- ---- ---- .2900 +.0025 .2875 345 ---- ---- ---- ---- .3085 +.0030 .3055 350 ---- ---- ---- ---- .3270 +.0030 .3240 355 ---- ---- ---- ---- .3465 +.0030 .3435 360 ---- ---- ---- ---- .3670 +.0035 .3635 365 ---- ---- ---- ---- .3880 +.0035 .3845 370 ---- ---- ---- ---- .4095 +.0040 .4055 375 ---- ---- ---- ---- .4315 +.0040 .4275 380 ---- ---- ---- ---- .4545 +.0040 .4505 385 ---- ---- ---- ---- .4780 +.0040 .4740 390 ---- ---- ---- ---- .5025 +.0045 .4980 395 ---- ---- ---- ---- .5275 +.0045 .5230 400 ---- ---- ---- ---- .5530 +.0045 .5485 405 ---- ---- ---- ---- .5795 +.0050 .5745 410 ---- ---- ---- ---- .6065 +.0050 .6015 415 ---- ---- ---- ---- .6345 +.0055 .6290 420 ---- ---- ---- ---- .6630 +.0055 .6575 425 ---- ---- ---- ---- .6920 +.0055 .6865 430 ---- ---- ---- ---- .7215 +.0055 .7160 435 ---- ---- ---- ---- .7520 +.0060 .7460 440 ---- ---- ---- ---- .7830 +.0060 .7770 445 ---- ---- ---- ---- .8145 +.0060 .8085 450 ---- ---- ---- ---- .8470 +.0065 .8405 455 ---- ---- ---- ---- .8795 +.0060 .8735 460 ---- ---- ---- ---- .9130 +.0065 .9065 465 ---- ---- ---- ---- .9470 +.0065 .9405 470 ---- ---- ---- ---- .9815 +.0070 .9745 475 ---- ---- ---- ---- 1.0165 +.0070 1.0095 480 ---- ---- ---- ---- 1.0520 +.0070 1.0450 485 ---- ---- ---- ---- 1.0880 +.0075 1.0805 490 ---- ---- ---- ---- 1.1245 +.0075 1.1170 495 ---- ---- ---- ---- 1.1615 +.0075 1.1540 500 ---- ---- ---- ---- 1.1985 +.0075 1.1910 505 ---- ---- ---- ---- 1.2365 +.0075 1.2290 510 ---- ---- ---- ---- 1.2750 +.0080 1.2670 525 ---- ---- ---- ---- 1.3920 +.0080 1.3840 550 ---- ---- ---- ---- 1.5945 +.0085 1.5860 575 ---- ---- ---- ---- 1.8050 +.0090 1.7960 600 ---- ---- ---- ---- 2.0225 +.0095 2.0130 625 ---- ---- ---- ---- 2.2460 +.0100 2.2360 650 ---- ---- ---- ---- 2.4750 +.0105 2.4645 675 ---- ---- ---- ---- 2.7095 +.0115 2.6980 700 ---- ---- ---- ---- 2.9480 +.0115 2.9365 725 ---- ---- ---- ---- 3.1910 +.0125 3.1785 750 ---- ---- ---- ---- 3.4375 +.0125 3.4250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1431 2562 42540 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .75 -.50 1.25 100 73000 ---- ---- ---- ---- 445.75 +1.25 444.50 10 81000 ---- ---- ---- ---- 365.75 +1.00 364.75 25 85000 ---- ---- ---- ---- 325.75 +.75 325.00 100 90000 ---- ---- ---- ---- 275.75 +.75 275.00 25 95000 ---- ---- ---- ---- 226.00 +1.00 225.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 16.50 -3.50 20.00 50 73000 ---- ---- ---- ---- 380.25 -9.75 390.00 10 81000 ---- ---- ---- ---- 300.50 -10.00 310.50 25 85000 ---- ---- ---- ---- 261.00 -10.00 271.00 100 90000 ---- ---- ---- ---- 212.25 -10.00 222.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 26.75 ---- ---- 120000 ---- ---- ---- ---- 12.00 -3.25 15.25 50 81000 ---- ---- ---- ---- 211.25 +1.25 210.00 25 85000 ---- ---- ---- ---- 176.75 +2.75 174.00 100 90000 ---- ---- ---- ---- 136.00 +4.25 131.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 41.00 +1.00 40.00 50 105000 ---- ---- ---- ---- 29.50 +.50 29.00 25 110000 ---- ---- ---- ---- 21.25 +.50 20.75 25 120000 ---- ---- ---- ---- 10.50 UNCH 10.50 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 114.25 +2.75 111.50 175 90000 ---- ---- ---- ---- 81.50 +2.00 79.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.50 +1.25 36.25 50 105000 ---- ---- ---- ---- 28.25 +.75 27.50 25 110000 ---- ---- ---- ---- 21.25 +.50 20.75 25 120000 ---- ---- ---- ---- 12.00 +.25 11.75 50 85000 ---- ---- ---- ---- 93.00 +3.00 90.00 175 90000 ---- ---- ---- ---- 67.25 +2.25 65.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 36.25 -.50 36.75 50 105000 ---- ---- ---- ---- 27.75 -.50 28.25 25 110000 ---- ---- ---- ---- 21.25 -.25 21.50 25 85000 ---- ---- ---- ---- 83.50 +.50 83.00 175 90000 ---- ---- ---- ---- 60.75 +.25 60.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 74.00 -2.50 76.50 50 90000 ---- ---- ---- ---- 53.00 -2.00 55.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 71.00 -.25 71.25 50 90000 ---- ---- ---- ---- 50.75 -.25 51.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 69.75 -2.25 72.00 50 90000 ---- ---- ---- ---- 50.50 -2.00 52.50 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 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 38.75 +2.75 36.00 50 155 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .50 UNCH .50 175 88000 ---- ---- ---- ---- 1.00 UNCH 1.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.75 +.50 1.25 75 68500 ---- ---- ---- ---- 2.00 +.75 1.25 25 70000 ---- ---- ---- ---- 2.25 +.50 1.75 300 73000 ---- ---- ---- ---- 3.50 +.75 2.75 100 74000 ---- ---- ---- ---- 4.00 +1.00 3.00 50 75000 ---- ---- ---- ---- 4.50 +1.00 3.50 50 80000 ---- ---- ---- ---- 8.25 +2.00 6.25 100 85000 ---- ---- ---- ---- 14.25 +3.75 10.50 175 88000 ---- ---- ---- ---- 19.25 +4.75 14.50 25 95000 ---- ---- ---- ---- 36.00 +4.75 31.25 75 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 101.00 -3.00 104.00 60 70000 ---- ---- ---- ---- 4.00 -.50 4.50 100 73000 ---- ---- ---- ---- 6.50 -.25 6.75 200 74000 ---- ---- ---- ---- 7.50 -.50 8.00 100 75000 ---- ---- ---- ---- 8.50 -.50 9.00 225 80000 ---- ---- ---- ---- 15.50 -.75 16.25 25 85000 ---- ---- ---- ---- 26.50 -1.25 27.75 50 88000 ---- ---- ---- ---- 35.50 -1.50 37.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 135.75 -3.75 139.50 60 70000 ---- ---- ---- ---- 10.75 -.50 11.25 100 74000 ---- ---- ---- ---- 16.25 -.75 17.00 100 75000 ---- ---- ---- ---- 18.00 -.75 18.75 650 80000 ---- ---- ---- ---- 28.50 -1.00 29.50 35 88000 ---- ---- ---- ---- 56.75 -2.50 59.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 162.50 -1.25 163.75 60 70000 ---- ---- ---- ---- 26.25 -.25 26.50 100 74000 ---- ---- ---- ---- 34.25 -.50 34.75 100 75000 ---- ---- ---- ---- 36.50 -.50 37.00 225 80000 ---- ---- ---- ---- 48.25 -.50 48.75 25 88000 ---- ---- ---- ---- 77.00 -.75 77.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 +.25 23.25 100 74000 ---- ---- ---- ---- 33.50 +.50 33.00 100 75000 ---- ---- ---- ---- 36.50 +.75 35.75 75 88000 ---- ---- ---- ---- 91.00 +1.75 89.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 UNCH 24.50 100 74000 ---- ---- ---- ---- 35.75 -.25 36.00 100 75000 ---- ---- ---- ---- 39.00 -.25 39.25 75 88000 ---- ---- ---- ---- 98.00 -.25 98.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 +.75 28.75 100 74000 ---- ---- ---- ---- 41.75 +.75 41.00 100 75000 ---- ---- ---- ---- 45.50 +1.00 44.50 75 88000 ---- ---- ---- ---- 107.00 +1.75 105.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6770 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.340 +.106 6.234 1950 ---- ---- ---- ---- 6.090 +.106 5.984 1975 ---- ---- ---- ---- 5.840 +.106 5.734 2000 ---- ---- ---- ---- 5.590 +.106 5.484 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.840 +.106 4.734 2100 ---- ---- ---- ---- 4.590 +.106 4.484 2125 ---- ---- ---- ---- 4.340 +.106 4.234 2150 ---- ---- ---- ---- 4.090 +.106 3.984 2175 ---- ---- ---- ---- 3.841 +.106 3.735 2200 ---- ---- ---- ---- 3.592 +.106 3.486 2225 ---- ---- ---- ---- 3.344 +.107 3.237 2250 ---- ---- ---- ---- 3.096 +.106 2.990 2275 ---- ---- ---- ---- 2.848 +.105 2.743 2300 ---- ---- 1.971A 1.971A 2.602 +.104 2.498 2320 ---- ---- ---- ---- 2.406 +.103 2.303 2325 ---- ---- 1.735A 1.735A 2.358 +.103 2.255 2330 ---- ---- ---- ---- 2.309 +.103 2.206 2335 ---- ---- ---- ---- 2.260 +.102 2.158 2340 ---- ---- ---- ---- 2.212 +.102 2.110 2345 ---- ---- ---- ---- 2.163 +.101 2.062 2350 ---- 2.133B 1.505A 2.133B 2.115 +.101 2.014 2355 ---- ---- ---- ---- 2.066 +.099 1.967 2360 ---- ---- 1.479A 1.479A 2.018 +.099 1.919 2365 ---- ---- 1.434A 1.434A 1.970 +.098 1.872 2370 ---- ---- 1.390A 1.390A 1.922 +.097 1.825 2375 ---- 1.946B 1.283A 1.946B 1.875 +.097 1.778 1 2380 ---- ---- 1.304A 1.304A 1.827 +.096 1.731 2385 ---- ---- 1.261A 1.261A 1.780 +.095 1.685 2390 ---- ---- 1.220A 1.220A 1.733 +.094 1.639 2395 ---- ---- 1.179A 1.179A 1.686 +.093 1.593 2400 ---- 1.709B 1.074A 1.709B 1.639 +.091 1.548 2405 ---- ---- 1.099A 1.099A 1.593 +.091 1.502 2410 ---- ---- 1.060A 1.060A 1.547 +.089 1.458 2415 ---- ---- 1.022A 1.022A 1.502 +.089 1.413 2420 ---- 1.441B .984A .984A 1.456 +.086 1.370 2425 ---- 1.480B .880A 1.480B 1.412 +.086 1.326 2430 ---- 1.366B .914A .914A 1.367 +.084 1.283 2435 ---- 1.339B .880A .880A 1.323 +.083 1.240 2440 ---- 1.294B .779A .779A 1.279 +.081 1.198 2445 ---- 1.250B .745A .745A 1.236 +.079 1.157 2450 ---- 1.259B .706A 1.258B 1.194 +.078 1.116 2455 ---- 1.161B .681A .681A 1.151 +.075 1.076 2460 ---- 1.171B .651A .651A 1.110 +.074 1.036 2465 ---- 1.130B .621A .621A 1.069 +.072 .997 2470 ---- 1.088B .584A .584A 1.028 +.070 .958 2475 ---- 1.050B .556A 1.050B .989 +.068 .921 2480 ---- 1.008B .528A .528A .949 +.065 .884 2485 ---- .969B .502A .502A .911 +.064 .847 2490 ---- .930B .478A .478A .873 +.061 .812 2495 ---- .892B .453A .453A .836 +.059 .777 2500 ---- .855B .430A .855B .800 +.057 .743 2505 ---- .819B .407A .818B .765 +.055 .710 2510 ---- .784B .386A .783B .731 +.053 .678 2515 ---- .749B .365A .748B .698 +.051 .647 2520 ---- .716B .345A .715B .665 +.048 .617 2525 ---- .683B .327A .682B .634 +.047 .587 2530 ---- .652B .308A .651B .603 +.044 .559 2535 ---- .620B .291A .620B .574 +.043 .531 2540 ---- .590B .275A .590B .545 +.040 .505 2545 ---- .562B .259A .562B .518 +.039 .479 2550 ---- .535B .244A .535B .491 +.036 .455 2555 ---- .508B .230A .508B .466 +.034 .432 2560 ---- .482B .216A .482B .441 +.032 .409 2565 ---- .457B .204A .457B .417 +.029 .388 2570 ---- .433B .192A .433B .395 +.028 .367 2575 ---- .410B .182A .410B .373 +.025 .348 2580 ---- .388B .171A .388B .353 +.024 .329 2585 ---- .367B .161A .367B .333 +.021 .312 6 2590 ---- .347B .152A .347B .314 +.019 .295 2595 ---- .328B .143A .328B .296 +.017 .279 12 2600 ---- .310B .133A .310B .279 +.016 .263 200 2605 ---- .292B .127A .292B .263 +.014 .249 3 2610 ---- .275B .118A .275B .248 +.013 .235 2615 ---- .260B .113A .260B .234 +.012 .222 2620 ---- .245B .106A .245B .220 +.010 .210 2625 .194 .230B .100A .230B .207 +.009 6 .198 125 2630 ---- .218B .095A .218B .195 +.008 .187 2635 ---- .204B .090A .204B .184 +.008 .176 2640 ---- .193B .085A .193B .173 +.007 .166 2645 ---- .182B .080A .182B .163 +.006 .157 4 4 2650 .148 .171B .076A .171B .153 +.005 1 .148 2 3 2655 ---- .161B .072A .161B .144 +.004 .140 2660 .068 .152B .068 .152B .136 +.004 6 .132 2665 ---- .143B .065A .143B .128 +.003 .125 2670 ---- .135B .062A .135B .121 +.003 .118 2675 ---- .127B .059A .127B .114 +.003 .111 1 2680 ---- .120B .056A .120B .108 +.003 .105 2685 ---- .113B .054A .113B .101 +.001 .100 2690 ---- .106B .051A .106B .096 +.002 .094 2695 ---- .100B .049A .100B .091 +.002 .089 2700 ---- .094B .047A .094B .086 +.002 .084 1 2705 ---- .089B .045A .089B .081 +.001 .080 2710 ---- .084B .043A .084B .077 +.001 .076 2715 ---- .079B .042A .079B .073 +.001 .072 2725 ---- .070B .039A .070B .065 UNCH .065 2750 ---- .053B .032A .032A .051 UNCH .051 2775 ---- .042B .027A .027A .040 UNCH .040 2800 ---- ---- .024A .024A .032 -.001 .033 7 2825 ---- ---- .021A .021A .026 -.001 .027 2850 ---- ---- .019A .019A .022 -.001 .023 2875 ---- ---- .017A .017A .019 -.001 .020 2900 ---- ---- .016A .016A .016 -.001 .017 2925 ---- ---- ---- ---- .014 -.001 .015 2950 ---- ---- ---- ---- .012 -.001 .013 2975 ---- ---- ---- ---- .011 -.001 .012 3000 ---- ---- ---- ---- .010 UNCH .010 3025 ---- ---- ---- ---- .009 UNCH .009 3050 ---- ---- ---- ---- .008 -.001 .009 3075 ---- ---- ---- ---- .007 -.001 .008 3100 ---- ---- ---- ---- .007 UNCH .007 3125 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 363 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 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 +.001 .002 2175 ---- ---- ---- ---- .004 +.001 .003 2200 ---- .005B ---- .005B .005 +.001 .004 2225 ---- .008B ---- .008B .006 UNCH .006 2250 ---- .012B ---- .012B .008 UNCH .008 2275 ---- .018B ---- .018B .011 -.001 .012 2300 ---- .027B ---- .027B .015 -.002 .017 2320 ---- .037B ---- .037B .019 -.003 .022 2325 ---- .040B ---- .040B .020 -.003 .023 2330 ---- .043B .024A .043B .021 -.004 .025 2335 ---- .047B .025A .047B .023 -.004 .027 3 2340 ---- .051B .026A .051B .024 -.005 .029 2345 ---- .055B .027A .055B .025 -.006 .031 2350 ---- .059B .029A .059B .027 -.006 .033 2355 ---- .064B .030A .064B .029 -.006 .035 9 2360 ---- .069B .031A .069B .031 -.006 .037 2365 ---- .075B .033A .075B .033 -.007 .040 2370 ---- .081B .034A .081B .035 -.008 .043 2375 ---- .087B .037A .087B .037 -.009 .046 2380 ---- .094B .039A .094B .039 -.010 .049 2385 ---- .101B .042A .042A .042 -.011 .053 2390 ---- .109B .044A .044A .045 -.012 .057 2395 ---- .118B .047A .047A .048 -.013 .061 2400 ---- .127B .050A .050A .051 -.015 .066 10 2405 ---- .136B .054A .054A .055 -.015 .070 2410 ---- .146B .058A .058A .059 -.017 .076 2415 ---- .158B .062A .062A .063 -.018 .081 2420 ---- .170B .066A .066A .068 -.019 .087 5 2425 ---- .182B .071A .071A .073 -.021 .094 2430 ---- .196B .076A .076A .079 -.022 .101 2435 ---- .210B .081A .081A .085 -.023 .108 2440 ---- .226B .087A .087A .091 -.025 .116 2445 ---- .243B .093A .093A .098 -.026 .124 2450 ---- .259B .099A .099A .105 -.028 .133 2455 ---- .277B .106A .106A .113 -.030 .143 2460 ---- .296B .114A .114A .121 -.032 .153 2465 ---- .316B .121A .121A .130 -.034 .164 2470 ---- .335B .130A .130A .140 -.036 .176 2475 ---- .358B .139A .139A .150 -.038 .188 2480 ---- .380B .149A .149A .160 -.041 .201 2485 ---- .404B .160A .160A .172 -.042 .214 2490 ---- .428B .171A .171A .184 -.045 .229 2495 .270 .453B .183A .183A .197 -.047 1 .244 2500 ---- .480B .197A .197A .211 -.049 .260 2505 ---- .507B .209A .209A .226 -.051 .277 2510 ---- .535B .225A .225A .242 -.053 .295 2515 ---- .563B .240A .240A .258 -.055 .313 2520 ---- .594B .255A .255A .276 -.057 .333 6 2525 ---- .625B .272A .272A .294 -.059 .353 2530 ---- .661B .290A .290A .314 -.061 .375 2535 ---- .694B .310A .310A .334 -.063 .397 2540 ---- .727B .335A .335A .355 -.066 .421 2545 ---- .762B .357A .357A .378 -.067 .445 2550 ---- .794B .379A .379A .401 -.070 .471 3 2555 ---- .826B .402A .402A .426 -.072 .498 2560 ---- .863B .427A .427A .451 -.074 .525 2565 ---- .900B .450A .450A .477 -.077 .554 2570 .558 .938B .476A .476A .505 -.078 3 .583 2575 ---- .983B .503A .503A .533 -.081 .614 2580 .619 1.016B .531A .531A .562 -.083 2 .645 2585 ---- 1.055B .559A .559A .593 -.084 .677 2590 ---- 1.095B .589A .589A .624 -.086 .710 2595 ---- 1.136B .619A .619A .656 -.088 .744 3 2600 ---- 1.186B .650A .650A .689 -.090 .779 3 2605 ---- 1.174B .683A .683A .723 -.091 .814 2610 ---- 1.218B .716A .716A .757 -.093 .850 2615 ---- 1.261B .750A .750A .793 -.094 .887 2620 ---- 1.305B .785A .785A .829 -.096 .925 2625 ---- 1.405B .820A .820A .866 -.097 .963 2630 ---- 1.393B .923A .923A .904 -.098 1.002 2635 ---- 1.438B .959A .959A .943 -.098 1.041 2640 ---- 1.483B .997A .997A .982 -.099 1.081 2645 ---- 1.500B 1.036A 1.036A 1.022 -.100 1.122 2650 ---- 1.631B 1.009A 1.009A 1.062 -.101 1.163 2655 ---- 1.520B 1.114A 1.114A 1.103 -.101 1.204 2660 ---- 1.524B 1.154A 1.154A 1.145 -.102 1.247 2665 ---- 1.518B 1.195A 1.195A 1.187 -.102 1.289 2670 ---- 1.557B 1.236A 1.236A 1.229 -.103 1.332 2675 ---- 1.863B 1.213A 1.213A 1.272 -.104 1.376 2680 ---- 1.587B 1.320A 1.320A 1.316 -.103 1.419 2685 ---- 1.553B 1.363A 1.363A 1.360 -.104 1.464 2690 ---- 1.599B 1.405A 1.405A 1.404 -.104 1.508 2695 ---- 1.580B 1.449A 1.449A 1.449 -.104 1.553 2700 ---- 2.101B 1.429A 1.429A 1.494 -.104 1.598 2705 ---- ---- 1.536A 1.536A 1.539 -.105 1.644 2710 ---- ---- 1.580A 1.580A 1.585 -.105 1.690 2715 ---- ---- 1.624A 1.624A 1.631 -.105 1.736 2725 ---- 2.342B 1.656A 1.656A 1.723 -.106 1.829 2750 ---- 2.567B 1.888A 1.888A 1.958 -.106 2.064 2775 ---- 2.600B 2.125A 2.125A 2.197 -.107 2.304 2800 ---- 2.644B 2.366A 2.366A 2.439 -.107 2.546 2825 ---- ---- ---- ---- 2.683 -.107 2.790 2850 ---- ---- ---- ---- 2.929 -.106 3.035 2875 ---- ---- ---- ---- 3.175 -.107 3.282 2900 ---- ---- ---- ---- 3.423 -.106 3.529 2925 ---- ---- ---- ---- 3.670 -.107 3.777 2950 ---- ---- ---- ---- 3.919 -.106 4.025 2975 ---- ---- ---- ---- 4.167 -.107 4.274 3000 ---- ---- ---- ---- 4.416 -.106 4.522 3025 ---- ---- ---- ---- 4.665 -.106 4.771 3050 ---- ---- ---- ---- 4.914 -.106 5.020 3075 ---- ---- ---- ---- 5.163 -.107 5.270 3100 ---- ---- ---- ---- 5.413 -.106 5.519 3125 ---- ---- ---- ---- 5.662 -.106 5.768 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 42 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.840 +.106 4.734 2100 ---- ---- ---- ---- 4.591 +.106 4.485 2125 ---- ---- ---- ---- 4.343 +.107 4.236 2150 ---- ---- ---- ---- 4.094 +.106 3.988 2175 ---- ---- ---- ---- 3.847 +.106 3.741 2200 ---- ---- ---- ---- 3.601 +.106 3.495 2225 ---- ---- ---- ---- 3.355 +.104 3.251 2250 ---- ---- 2.480A 2.480A 3.111 +.103 3.008 2275 ---- ---- 2.246A 2.246A 2.869 +.102 2.767 2300 ---- 2.696B 2.016A 2.696B 2.628 +.098 2.530 2325 ---- 2.458B 1.794A 2.458B 2.391 +.095 2.296 2350 ---- 2.224B 1.578A 2.224B 2.158 +.091 2.067 2375 ---- 1.996B 1.377A 1.996B 1.931 +.087 1.844 2400 ---- 1.774B 1.186A 1.774B 1.711 +.081 1.630 2415 ---- ---- ---- ---- 1.584 +.078 1.506 2420 ---- ---- ---- ---- 1.542 +.077 1.465 2425 ---- 1.561B 1.010A 1.561B 1.501 +.075 1.426 2430 ---- ---- ---- ---- 1.461 +.075 1.386 2435 ---- ---- ---- ---- 1.421 +.074 1.347 2440 ---- ---- ---- ---- 1.381 +.072 1.309 2445 ---- ---- ---- ---- 1.342 +.071 1.271 2450 ---- 1.360B .851A 1.359B 1.303 +.069 1.234 2455 ---- 1.323B .835A .835A 1.266 +.069 1.197 2460 ---- 1.285B .792A .792A 1.228 +.067 1.161 2465 ---- 1.247B .764A .764A 1.191 +.065 1.126 2470 ---- 1.208B .737A .737A 1.155 +.064 1.091 2475 ---- 1.173B .710A 1.170B 1.119 +.062 1.057 2480 ---- 1.137B .684A .684A 1.084 +.061 1.023 2485 ---- 1.101B .658A .658A 1.050 +.060 .990 2490 ---- 1.065B .634A .634A 1.016 +.058 .958 2495 ---- 1.031B .610A .610A .983 +.056 .927 2500 ---- .999B .586A .997B .951 +.055 .896 2505 ---- .965B .564A .564A .919 +.054 .865 2510 ---- .934B .543A .543A .888 +.052 .836 2515 ---- .901B .522A .522A .857 +.051 .806 2520 ---- .872B .502A .844B .827 +.049 .778 2525 ---- .842B .481A .836B .798 +.048 .750 2530 ---- .811B .462A .795B .770 +.047 .723 2535 ---- .783B .444A .774B .742 +.045 .697 2540 ---- .755B .426A .744B .715 +.044 .671 2545 ---- .728B .409A .706B .689 +.042 .647 2550 ---- .701B .393A .701B .663 +.041 .622 2555 ---- .676B .377A .676B .638 +.039 .599 1 2560 ---- .651B .362A .642B .614 +.037 .577 2565 ---- .626B .348A .626B .591 +.036 .555 2570 ---- .604B .333A .604B .568 +.034 .534 2575 ---- .581B .319A .581B .546 +.033 .513 2580 ---- .559B .306A .559B .525 +.031 .494 2585 ---- .537B .293A .537B .504 +.029 .475 2590 ---- .516B .281A .516B .484 +.028 .456 2595 ---- .496B .269A .496B .465 +.027 .438 2600 ---- .477B .258A .476B .446 +.025 .421 1 2605 ---- .458B .248A .458B .428 +.023 .405 2610 ---- .440B .238A .440B .411 +.022 .389 2615 ---- .422B .228A .422B .394 +.021 .373 1 2620 ---- .405B .218A .405B .378 +.019 .359 2625 ---- .389B .209A .389B .363 +.019 .344 2630 ---- .373B .202A .373B .348 +.018 .330 2635 ---- .357B .192A .357B .334 +.017 .317 2640 ---- .343B .186A .343B .320 +.016 .304 2645 ---- .329B .178A .178A .307 +.015 .292 2650 ---- .315B .171A .315B .294 +.014 .280 2655 ---- .302B .164A .302B .282 +.013 .269 2660 ---- .289B .156A .289B .270 +.012 .258 2665 ---- .277B .151A .277B .259 +.012 .247 2670 ---- .266B .145A .266B .248 +.011 .237 2675 ---- .255B .139A .255B .238 +.010 .228 2680 ---- .245B .134A .245B .228 +.010 .218 2685 ---- .235B .129A .235B .218 +.008 .210 2690 ---- .225B .124A .225B .209 +.008 .201 2695 ---- .216B .119A .216B .200 +.007 .193 2700 ---- .207B .115A .207B .192 +.007 .185 2705 ---- .198B .111A .198B .184 +.006 .178 2710 ---- .190B .107A .190B .176 +.005 .171 2715 ---- .182B .103A .182B .169 +.005 .164 2725 ---- .168B .096A .168B .156 +.005 .151 2750 ---- .137B .081A .137B .127 +.002 .125 2775 ---- .111B .069A .069A .105 +.001 .104 2800 ---- .091B .060A .060A .087 UNCH 2 .087 2 2825 ---- .076B .052A .052A .074 +.001 .073 2850 ---- .064B .046A .046A .062 -.001 .063 2875 ---- .055B .041A .041A .053 -.001 .054 2900 ---- ---- .037A .037A .046 -.001 2 .047 2 2925 ---- ---- .034A .034A .040 -.001 .041 2950 ---- ---- .031A .031A .035 -.001 .036 2975 ---- ---- .029A .029A .030 -.001 .031 3000 ---- ---- .027A .027A .027 -.001 .028 3025 ---- ---- ---- ---- .024 -.001 .025 3050 ---- ---- ---- ---- .021 -.001 .022 3075 ---- ---- ---- ---- .019 -.001 .020 3100 ---- ---- ---- ---- .017 -.001 .018 3125 ---- ---- ---- ---- .015 -.001 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 6 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .006 +.001 .005 2125 ---- ---- ---- ---- .007 UNCH .007 2150 ---- ---- ---- ---- .009 -.001 .010 2175 ---- .014B ---- .014B .012 -.001 .013 2200 ---- .019B ---- .019B .016 -.001 .017 2225 ---- .027B ---- .027B .020 -.002 .022 2250 ---- .037B .028A .037B .026 -.003 .029 2275 ---- .052B .034A .052B .033 -.005 .038 2300 ---- .071B .041A .071B .043 -.007 2 .050 2 2325 ---- .098B .053A .053A .056 -.010 .066 2350 ---- .133B .069A .069A .072 -.015 .087 14 2375 ---- .178B .091A .091A .095 -.019 .114 2400 ---- .236B .119A .119A .124 -.025 2 .149 2 2415 ---- .279B .140A .140A .147 -.028 .175 2420 ---- .295B .149A .149A .155 -.029 .184 2 2425 ---- .311B .157A .157A .164 -.030 .194 2430 ---- .328B .165A .165A .173 -.032 .205 2435 ---- .346B .174A .174A .183 -.033 .216 2440 ---- .364B .184A .184A .193 -.034 .227 2445 ---- .383B .194A .194A .204 -.035 .239 2450 ---- .403B .205A .205A .216 -.036 .252 2 2455 ---- .423B .215A .215A .228 -.037 .265 2460 ---- .445B .226A .226A .240 -.039 .279 1 2465 ---- .466B .239A .239A .253 -.041 .294 2470 ---- .489B .252A .252A .267 -.042 .309 2475 ---- .512B .265A .265A .281 -.043 .324 2480 ---- .536B .279A .279A .296 -.045 .341 2485 ---- .561B .294A .294A .312 -.046 .358 2490 ---- .586B .309A .309A .328 -.048 .376 2495 ---- .612B .324A .324A .344 -.050 .394 2500 ---- .639B .341A .341A .362 -.051 .413 2505 ---- .666B .358A .358A .380 -.052 .432 2510 ---- .695B .376A .376A .399 -.053 .452 2515 ---- .723B .394A .394A .418 -.055 .473 2520 ---- .752B .413A .413A .438 -.057 .495 2525 ---- .782B .433A .433A .459 -.058 .517 2530 ---- .814B .454A .454A .480 -.060 .540 2535 ---- .845B .475A .475A .502 -.061 .563 2540 ---- .876B .498A .498A .525 -.063 .588 2545 ---- .909B .520A .520A .549 -.064 .613 2550 ---- .942B .544A .544A .573 -.065 .638 2555 ---- .976B .570A .570A .598 -.067 .665 2560 ---- 1.010B .595A .595A .624 -.068 .692 2565 ---- 1.045B .621A .621A .650 -.070 .720 2570 ---- 1.080B .647A .647A .678 -.071 .749 2575 ---- 1.116B .674A .674A .706 -.073 .779 2580 ---- 1.153B .701A .701A .734 -.075 .809 2585 ---- 1.190B .730A .730A .763 -.077 .840 2590 ---- 1.227B .758A .758A .793 -.078 .871 2595 ---- 1.265B .788A .788A .824 -.079 .903 2600 ---- 1.304B .818A .818A .855 -.081 .936 1 2605 ---- 1.343B .849A .849A .887 -.082 .969 2610 ---- 1.382B .880A .880A .920 -.083 1.003 2615 ---- ---- ---- ---- .953 -.085 1.038 2620 ---- ---- ---- ---- .987 -.086 1.073 2625 ---- 1.506B .978A .978A 1.021 -.088 1.109 2630 ---- ---- ---- ---- 1.056 -.089 1.145 3 2635 ---- ---- ---- ---- 1.092 -.089 1.181 2640 ---- ---- ---- ---- 1.128 -.090 1.218 2645 ---- ---- ---- ---- 1.165 -.091 1.256 2650 ---- 1.717B 1.153A 1.153A 1.202 -.092 1.294 2655 ---- ---- ---- ---- 1.240 -.093 1.333 2660 ---- ---- ---- ---- 1.278 -.093 1.371 2665 ---- ---- ---- ---- 1.317 -.094 1.411 2670 ---- ---- ---- ---- 1.356 -.095 1.451 2675 ---- 1.938B 1.342A 1.342A 1.395 -.096 1.491 2680 ---- ---- ---- ---- 1.435 -.097 1.532 2685 ---- ---- ---- ---- 1.475 -.098 1.573 2690 ---- ---- ---- ---- 1.516 -.098 1.614 2695 ---- ---- ---- ---- 1.557 -.099 1.656 2700 ---- 2.165B 1.542A 1.542A 1.599 -.099 1.698 2705 ---- ---- ---- ---- 1.641 -.099 1.740 2710 ---- ---- ---- ---- 1.683 -.100 1.783 2715 ---- ---- ---- ---- 1.726 -.100 1.826 2725 ---- 2.395B 1.752A 1.752A 1.812 -.102 1.914 2750 ---- 2.630B 1.970A 1.970A 2.034 -.103 2.137 1 2775 ---- 2.869B 2.195A 2.195A 2.261 -.104 2.365 2800 ---- 3.110B 2.425A 2.425A 2.493 -.105 2.598 2825 ---- 3.351B 2.660A 2.660A 2.729 -.105 2.834 2850 ---- 3.595B 2.897A 2.897A 2.967 -.106 3.073 2875 ---- 3.717B 3.137A 3.137A 3.208 -.106 3.314 2900 ---- 3.775B 3.379A 3.379A 3.450 -.106 3.556 2925 ---- 3.836B 3.622A 3.622A 3.694 -.106 3.800 2950 ---- ---- ---- ---- 3.938 -.107 4.045 2975 ---- ---- ---- ---- 4.184 -.106 4.290 3000 ---- ---- ---- ---- 4.430 -.106 4.536 3025 ---- ---- ---- ---- 4.677 -.106 4.783 3050 ---- ---- ---- ---- 4.924 -.107 5.031 3075 ---- ---- ---- ---- 5.172 -.106 5.278 3100 ---- ---- ---- ---- 5.420 -.106 5.526 3125 ---- ---- ---- ---- 5.668 -.106 5.774 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 28 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.841 +.106 4.735 2100 ---- ---- ---- ---- 4.593 +.106 4.487 2125 ---- ---- ---- ---- 4.345 +.105 4.240 2150 ---- ---- ---- ---- 4.098 +.105 3.993 2175 ---- ---- ---- ---- 3.853 +.104 3.749 2200 ---- ---- 2.975A 2.975A 3.609 +.103 3.506 2225 ---- ---- 2.739A 2.739A 3.367 +.102 3.265 2250 ---- 3.112B 2.505A 3.112B 3.126 +.100 3.026 2275 ---- 2.957B 2.277A 2.957B 2.889 +.098 2.791 2300 ---- 2.720B 2.055A 2.720B 2.655 +.096 2.559 2325 ---- 2.488B 1.841A 2.488B 2.425 +.092 2.333 2350 ---- 2.262B 1.635A 2.262B 2.201 +.088 2.113 2375 ---- 2.042B 1.442A 2.042B 1.983 +.083 1.900 2400 ---- 1.829B 1.260A 1.829B 1.774 +.077 1.697 2425 ---- 1.627B 1.095A 1.627B 1.575 +.071 1.504 2430 ---- ---- ---- ---- 1.536 +.069 1.467 2435 ---- ---- ---- ---- 1.498 +.067 1.431 2440 ---- 1.518B 1.024A 1.024A 1.461 +.066 1.395 2445 ---- 1.480B .994A .994A 1.424 +.065 1.359 2450 ---- 1.443B .943A 1.439B 1.388 +.064 1.324 2455 ---- 1.406B .915A .915A 1.352 +.062 1.290 2460 1.182 1.370B .888A 1.163A 1.317 +.061 1 1.256 2465 ---- 1.333B .861A .861A 1.282 +.059 1.223 2470 ---- 1.298B .834A .834A 1.247 +.057 1.190 2475 ---- 1.265B .808A 1.261B 1.214 +.057 1.157 2480 ---- 1.231B .783A .783A 1.180 +.055 1.125 2485 ---- 1.196B .758A .758A 1.148 +.054 1.094 2490 ---- 1.163B .734A .734A 1.115 +.052 1.063 2495 ---- 1.132B .711A .711A 1.084 +.051 1.033 2500 .679 1.099B .679 1.096B 1.053 +.050 3 1.003 2505 ---- 1.068B .666A .666A 1.022 +.048 .974 3 3 2510 ---- 1.038B .645A .645A .992 +.047 .945 2515 ---- 1.008B .624A .624A .963 +.046 .917 2520 ---- .978B .604A .941B .934 +.045 .889 2525 ---- .949B .584A .940B .906 +.044 .862 2530 ---- .921B .565A .910B .879 +.043 .836 2535 ---- .894B .547A .889B .852 +.042 .810 2540 ---- .866B .529A .851B .825 +.040 .785 2545 ---- .840B .511A .511A .800 +.039 .761 2550 ---- .814B .494A .791B .774 +.037 .737 2555 ---- .789B .478A .478A .750 +.036 .714 2560 ---- .764B .462A .462A .726 +.035 .691 2565 ---- .740B .447A .726B .703 +.034 .669 2570 ---- .717B .432A .703B .680 +.032 .648 2575 ---- .694B .417A .682B .658 +.031 .627 2580 ---- .672B .402A .651B .637 +.030 .607 2585 ---- .650B .388A .638B .616 +.029 .587 2590 ---- .629B .375A .622B .595 +.027 .568 2595 ---- .608B .362A .600B .576 +.027 .549 2600 .547 .588B .349A .526A .557 +.026 5 .531 2605 ---- .569B .337A .561B .538 +.024 .514 2610 ---- .550B .325A .540B .520 +.023 .497 2615 ---- .531B .314A .523B .502 +.022 .480 2620 ---- .514B .303A .507B .485 +.021 .464 2625 ---- .496B .292A .488B .469 +.021 .448 2630 ---- .480B .282A .471B .453 +.020 .433 2635 ---- ---- ---- .274A .437 ---- ---- 2640 ---- ---- ---- .265A .422 ---- ---- 2645 ---- ---- ---- .256A .408 ---- ---- 2650 ---- .417B .244A .411B .394 +.017 .377 2675 ---- .350B .206A .346B .330 +.013 .317 2700 ---- .293B .173A .292B .276 +.010 .266 2725 ---- .245B .147A .244B .232 +.008 .224 2750 ---- .206B .125A .204B .195 +.006 .189 2775 ---- .173B .108A .172B .165 +.005 .160 2800 ---- .147B .093A .145B .141 +.005 .136 2825 ---- .125B .082A .124B .121 +.004 .117 2850 ---- .107B .072A .106B .104 +.003 .101 2875 ---- .092B .064A .091B .090 +.002 .088 2900 ---- .079B .058A .058A .078 +.001 .077 2925 ---- .070B .052A .052A .068 UNCH .068 2950 ---- .062B .048A .048A .060 -.001 .061 2975 ---- ---- .044A .044A .052 -.003 .055 3000 ---- ---- .040A .040A .046 -.004 .050 3025 ---- ---- .037A .037A .041 -.004 .045 3050 ---- ---- ---- .035A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 3 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- ---- .004 UNCH .004 2050 ---- ---- ---- ---- .005 UNCH .005 2075 ---- ---- ---- ---- .007 UNCH .007 2100 ---- .010B ---- .010B .009 UNCH .009 2125 ---- ---- ---- ---- .012 -.001 .013 2150 ---- .019B ---- .019B .016 -.001 .017 2175 ---- .026B ---- .026B .020 -.002 .022 2200 ---- .035B ---- .035B .026 -.003 .029 2225 ---- .047B .036A .047B .034 -.004 .038 2250 ---- .063B .044A .062B .044 -.005 .049 2275 ---- .084B .054A .084B .056 -.008 .064 2300 ---- .112B .068A .068A .071 -.011 .082 2325 ---- .149B .087A .087A .091 -.014 .105 2350 ---- .194B .110A .110A .116 -.018 .134 2375 ---- .251B .140A .140A .148 -.023 .171 2400 ---- .321B .179A .179A .188 -.029 .217 2425 ---- .406B .226A .226A .239 -.035 .274 2430 ---- .424B .236A .236A .250 -.037 .287 2435 ---- .444B .248A .248A .262 -.038 .300 2440 ---- .463B .260A .260A .274 -.040 .314 2445 ---- .484B .272A .272A .287 -.041 .328 2450 ---- .505B .284A .284A .301 -.042 .343 2455 ---- .526B .298A .298A .315 -.044 .359 2460 ---- .548B .311A .311A .329 -.046 .375 2465 .569 .571B .325A .325A .344 -.047 14 .391 2470 ---- .594B .340A .340A .360 -.048 .408 2475 ---- .618B .355A .355A .376 -.049 .425 2480 ---- .643B .373A .373A .393 -.050 .443 2485 ---- .668B .389A .389A .410 -.052 .462 2490 ---- .693B .406A .406A .427 -.054 .481 2495 .580 .720B .423A .423A .446 -.054 3 .500 2500 ---- .746B .442A .442A .464 -.056 .520 2505 ---- .774B .460A .460A .484 -.057 .541 2510 ---- .802B .480A .480A .504 -.058 .562 2515 ---- .831B .500A .500A .524 -.060 .584 2520 ---- .860B .520A .520A .545 -.061 .606 2525 ---- .890B .541A .541A .567 -.062 .629 2530 ---- .920B .563A .563A .589 -.064 .653 2535 ---- .951B .585A .585A .612 -.065 .677 2540 ---- .982B .608A .608A .636 -.066 .702 2545 ---- 1.014B .631A .631A .660 -.067 .727 2550 ---- 1.046B .656A .656A .685 -.068 .753 2555 ---- 1.079B .680A .680A .710 -.070 .780 2560 ---- 1.113B .706A .706A .736 -.071 .807 2565 ---- 1.147B .731A .731A .763 -.072 .835 2570 ---- 1.181B .762A .762A .790 -.073 .863 2575 ---- 1.216B .789A .789A .818 -.074 .892 2580 ---- 1.252B .817A .817A .846 -.076 .922 2585 ---- 1.287B .846A .846A .875 -.077 .952 2590 ---- 1.323B .874A .874A .905 -.078 .983 2595 ---- 1.359B .904A .904A .935 -.079 1.014 2600 ---- 1.396B .934A .934A .965 -.081 1.046 2605 ---- 1.434B .964A .964A .997 -.081 1.078 2610 ---- 1.472B .995A .995A 1.029 -.082 1.111 2615 ---- 1.511B 1.027A 1.027A 1.061 -.083 1.144 2620 ---- 1.549B 1.059A 1.059A 1.094 -.084 1.178 2625 ---- 1.588B 1.092A 1.092A 1.127 -.085 1.212 2630 ---- ---- ---- ---- 1.161 -.086 1.247 2635 ---- ---- ---- ---- 1.195 ---- ---- 2640 ---- ---- ---- ---- 1.230 ---- ---- 2645 ---- ---- ---- ---- 1.265 ---- ---- 2650 ---- 1.790B 1.262A 1.262A 1.301 -.089 1.390 2675 ---- 2.001B 1.443A 1.443A 1.487 -.092 1.579 2700 ---- 2.220B 1.635A 1.635A 1.682 -.096 1.778 2725 ---- 2.443B 1.836A 1.836A 1.887 -.098 1.985 2750 ---- 2.672B 2.045A 2.045A 2.100 -.099 2.199 2775 ---- 2.905B 2.261A 2.261A 2.320 -.100 2.420 2800 ---- 3.141B 2.482A 2.482A 2.544 -.102 2.646 2825 ---- 3.380B 2.709A 2.709A 2.774 -.102 2.876 2850 ---- 3.620B 2.941A 2.941A 3.006 -.103 3.109 2875 ---- 3.861B 3.175A 3.175A 3.242 -.104 3.346 2900 ---- 4.105B 3.412A 3.412A 3.480 -.104 3.584 2925 ---- 4.350B 3.652A 3.652A 3.719 -.106 3.825 2950 ---- 4.507B 3.893A 3.893A 3.960 -.107 4.067 2975 ---- 4.572B 4.136A 4.136A 4.203 -.108 4.311 3000 ---- 4.618B 4.379A 4.379A 4.446 -.109 4.555 3025 ---- ---- 4.716A 4.716A 4.691 -.109 4.800 3050 ---- ---- ---- ---- 4.936 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.121 +.108 7.013 1850 ---- ---- ---- ---- 6.871 +.108 6.763 1875 ---- ---- ---- ---- 6.621 +.108 6.513 1900 ---- ---- ---- ---- 6.371 +.108 6.263 1925 ---- ---- ---- ---- 6.121 +.108 6.013 1950 ---- ---- ---- ---- 5.871 +.108 5.763 1975 ---- ---- ---- ---- 5.621 +.108 5.513 2000 ---- ---- ---- ---- 5.371 +.108 5.263 2025 ---- ---- ---- ---- 5.121 +.108 5.013 2050 ---- ---- ---- ---- 4.871 +.108 4.763 2075 ---- ---- ---- ---- 4.621 +.108 4.513 2100 ---- ---- ---- ---- 4.371 +.108 4.263 2125 ---- ---- ---- ---- 4.121 +.108 4.013 2150 ---- ---- ---- ---- 3.871 +.108 3.763 2175 ---- ---- ---- ---- 3.621 +.108 3.513 2200 ---- ---- ---- ---- 3.371 +.108 3.263 2215 ---- ---- ---- ---- 3.221 +.107 3.114 2220 ---- ---- ---- ---- 3.171 +.107 3.064 2225 ---- ---- ---- ---- 3.121 +.107 3.014 2230 ---- ---- ---- ---- 3.072 +.108 2.964 2235 ---- ---- ---- ---- 3.022 +.108 2.914 2240 ---- ---- ---- ---- 2.972 +.108 2.864 2245 ---- ---- ---- ---- 2.922 +.108 2.814 2250 ---- ---- ---- ---- 2.872 +.108 2.764 2255 ---- ---- ---- ---- 2.822 +.107 2.715 2260 ---- ---- ---- ---- 2.772 +.107 2.665 2265 ---- ---- ---- ---- 2.722 +.107 2.615 2270 ---- ---- ---- ---- 2.673 +.108 2.565 2275 ---- ---- ---- ---- 2.623 +.108 2.515 2280 ---- ---- ---- ---- 2.573 +.107 2.466 2285 ---- ---- ---- ---- 2.523 +.107 2.416 2290 ---- ---- ---- ---- 2.473 +.107 2.366 2295 ---- ---- ---- ---- 2.424 +.107 2.317 2300 ---- ---- ---- ---- 2.374 +.107 2.267 2305 ---- ---- ---- ---- 2.324 +.107 2.217 2310 ---- ---- ---- ---- 2.274 +.106 2.168 2315 ---- ---- ---- ---- 2.225 +.107 2.118 2320 ---- ---- ---- ---- 2.175 +.106 2.069 2325 ---- ---- ---- ---- 2.126 +.107 2.019 2330 ---- ---- ---- ---- 2.076 +.106 1.970 2335 ---- ---- ---- ---- 2.027 +.107 1.920 2340 ---- ---- ---- ---- 1.977 +.106 1.871 2345 ---- ---- ---- ---- 1.928 +.106 1.822 2350 ---- ---- 1.252A 1.252A 1.878 +.106 1.772 2355 ---- ---- ---- ---- 1.829 +.106 1.723 2360 ---- ---- ---- ---- 1.780 +.106 1.674 2365 ---- ---- ---- ---- 1.731 +.106 1.625 2370 ---- ---- ---- ---- 1.681 +.105 1.576 2375 ---- ---- 1.020A 1.020A 1.632 +.105 1.527 2380 ---- ---- ---- ---- 1.583 +.104 1.479 2385 ---- ---- .998A .998A 1.534 +.104 1.430 2390 ---- ---- .955A .955A 1.485 +.103 1.382 2395 ---- ---- .909A .909A 1.436 +.103 1.333 2400 ---- 1.428B .796A 1.428B 1.388 +.103 1.285 2405 ---- ---- .825A .825A 1.339 +.102 1.237 2410 ---- ---- .783A .783A 1.291 +.101 1.190 2415 ---- ---- .743A .743A 1.242 +.100 1.142 2420 ---- ---- .701A .701A 1.194 +.099 1.095 2425 ---- 1.221B .591A 1.221B 1.147 +.098 1.049 2430 ---- ---- .626A .626A 1.099 +.097 1.002 2435 ---- ---- .591A .591A 1.052 +.095 .957 2440 ---- ---- .485A .485A 1.005 +.093 .912 2445 ---- 1.027B .455A .455A .959 +.092 .867 2450 ---- .988B .415A .988B .913 +.089 .824 2455 ---- .934B .386A .386A .868 +.087 .781 2460 ---- .890B .357A .357A .823 +.084 .739 2465 ---- .845B .329A .329A .779 +.081 .698 2470 ---- .800B .303A .303A .736 +.078 .658 2475 ---- .764B .279A .764B .693 +.074 .619 2480 ---- .715B .256A .256A .652 +.071 .581 1 2485 ---- .673B .234A .234A .611 +.067 .544 2490 ---- .632B .214A .214A .572 +.063 .509 2495 ---- .593B .196A .593B .534 +.060 .474 3 2500 ---- .556B .179A .556B .497 +.055 .442 2505 ---- .519B .163A .518B .461 +.051 .410 2510 ---- .483B .149A .482B .427 +.047 .380 2515 ---- .448B .134A .448B .394 +.042 .352 2520 .170 .416B .122A .415B .363 +.038 6 .325 2525 .220 .383B .111A .111A .333 +.033 2 .300 2 2 2530 .198 .354B .102A .102A .305 +.029 3 .276 15 10 2535 .189 .325B .093A .093A .279 +.025 5 .254 5 5 2540 ---- .299B .085A .299B .255 +.022 .233 2545 .153 .274B .077A .077A .232 +.018 2 .214 2 2 2550 ---- .250B .071A .250B .211 +.015 .196 1 2555 ---- .228B .065A .228B .192 +.013 .179 2560 .073 .208B .059A .059A .174 +.010 1 .164 1 1 2565 ---- .189B .055A .189B .158 +.008 .150 2570 ---- .172B .050A .172B .143 +.006 .137 3 2575 ---- .156B .046A .156B .129 +.004 .125 1 1 2580 ---- .141B .043A .141B .117 +.003 .114 2585 ---- .127B .039A .127B .106 +.002 .104 2590 .059 .115B .036A .036A .096 +.001 4 .095 4 4 2595 .054 .105B .034A .034A .087 UNCH 6 .087 6 6 2600 .050 .095B .031A .031A .078 -.001 7 .079 7 7 2605 .047 .086B .028A .028A .071 -.001 6 .072 6 6 2610 ---- .078B .026A .078B .064 -.002 .066 2615 ---- .071B .025A .071B .058 -.002 .060 2620 ---- .063B .023A .023A .053 -.002 .055 2625 ---- .058B .022A .022A .048 -.002 .050 2630 ---- .051B .021A .021A .044 -.001 .045 2635 ---- .046B .019A .019A .040 -.002 .042 2640 ---- .041B .018A .018A .036 -.002 .038 2645 ---- .038B .017A .017A .033 -.002 .035 2650 ---- .033B .016A .016A .030 -.002 .032 3 2655 ---- .031B .016A .016A .027 -.003 .030 2660 ---- .028B .015A .015A .025 -.002 .027 2665 ---- ---- .014A .014A .023 -.002 .025 2670 ---- ---- .013A .013A .021 -.003 .024 2675 ---- ---- .013A .013A .019 -.003 .022 2680 ---- ---- .012A .012A .018 -.002 .020 2685 ---- ---- .012A .012A .016 -.003 .019 2690 ---- ---- .011A .011A .015 -.003 .018 2700 ---- ---- .011A .011A .013 -.002 .015 2725 ---- ---- .009A .009A .008 -.003 .011 2750 ---- ---- .007A .007A .006 -.002 .008 2775 ---- ---- ---- ---- .004 -.002 .006 1 2 2800 ---- ---- ---- ---- .003 -.002 .005 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 3 2925 ---- ---- ---- ---- .001 -.001 .002 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 42 50 60 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 1 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 1 2215 ---- ---- ---- ---- .001 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .002 UNCH .002 2240 ---- ---- ---- ---- .002 UNCH .002 2245 ---- ---- ---- ---- .002 UNCH .002 2250 ---- ---- ---- ---- .002 -.001 .003 2 2255 ---- ---- ---- ---- .002 -.001 .003 2260 ---- ---- ---- ---- .002 -.001 .003 2265 ---- ---- ---- ---- .002 -.001 .003 2270 ---- ---- ---- ---- .002 -.001 .003 2275 ---- ---- ---- ---- .003 -.001 .004 4 2280 ---- ---- ---- ---- .003 -.001 .004 2285 ---- ---- ---- ---- .003 -.001 .004 2290 ---- ---- ---- ---- .003 -.001 .004 2295 ---- ---- ---- ---- .004 -.001 .005 2300 ---- .006B ---- .006B .004 -.001 .005 2 2305 ---- .007B ---- .007B .004 -.001 .005 2310 ---- .008B ---- .008B .004 -.002 .006 2315 ---- .009B ---- .009B .005 -.001 .006 2320 ---- .010B ---- .010B .005 -.002 .007 2325 ---- .012B ---- .012B .006 -.001 .007 2330 ---- .013B ---- .013B .006 -.002 .008 2335 ---- .015B ---- .015B .006 -.002 .008 2340 ---- .017B ---- .017B .007 -.002 .009 2345 ---- .019B ---- .019B .008 -.002 .010 2350 ---- .022B ---- .022B .008 -.002 .010 1 2355 ---- .024B ---- .024B .009 -.002 .011 2360 ---- .027B ---- .027B .010 -.002 .012 2365 ---- .031B ---- .031B .010 -.003 .013 2370 ---- .034B .013A .034B .011 -.003 .014 2375 ---- .038B .014A .038B .012 -.003 .015 2380 ---- .042B .015A .042B .013 -.004 .017 1 2 2385 ---- .047B .015A .047B .014 -.004 .018 2390 ---- .052B .016A .052B .015 -.005 .020 2395 ---- .058B .018A .058B .016 -.005 .021 2400 ---- .064B .019A .064B .017 -.006 .023 2405 ---- .071B .020A .071B .019 -.006 .025 2410 ---- .079B .022A .079B .020 -.007 .027 2415 ---- .087B .022A .022A .022 -.008 .030 2420 ---- .097B .024A .024A .024 -.009 .033 2425 ---- .108B .026A .026A .026 -.010 .036 10 2430 .041 .120B .028A .120B .029 -.011 1 .040 1 1 2435 ---- .134B .031A .031A .031 -.013 .044 2440 ---- .148B .034A .034A .035 -.014 .049 2445 ---- .164B .038A .038A .038 -.017 .055 2450 ---- .181B .041A .041A .042 -.019 .061 2455 ---- .201B .045A .045A .047 -.021 .068 2460 ---- .221B .050A .050A .052 -.024 .076 2465 ---- .243B .055A .055A .058 -.027 .085 2470 .118 .267B .060 .062B .065 -.030 2 .095 2475 ---- .292B .068A .068A .073 -.033 .106 2480 ---- .319B .074A .074A .081 -.037 .118 2485 ---- .347B .082A .082A .091 -.040 .131 2490 ---- .377B .092A .092A .101 -.045 .146 2495 ---- .408B .101A .101A .113 -.049 .162 2500 .200 .441B .112A .145B .126 -.053 2 .179 2505 ---- .474B .124A .124A .140 -.057 .197 2510 ---- .509B .138A .138A .156 -.062 .218 2515 ---- .546B .154A .154A .173 -.066 .239 2520 ---- .583B .171A .171A .192 -.070 .262 2525 ---- .626B .189A .189A .212 -.075 .287 2530 ---- .662B .209A .209A .234 -.079 .313 2535 ---- .702B .230A .230A .258 -.083 .341 2540 ---- .744B .253A .253A .284 -.086 .370 2 2545 ---- .786B .279A .279A .311 -.090 .401 2 2550 ---- .838B .304A .304A .340 -.093 .433 2555 ---- .806B .332A .332A .371 -.095 .466 2560 ---- .851B .361A .361A .403 -.098 .501 2565 ---- .897B .396A .396A .437 -.100 .537 2570 ---- .895B .428A .428A .472 -.102 .574 2575 ---- 1.064B .458A .458A .508 -.104 .612 1 2580 ---- .895B .496A .496A .546 -.105 .651 2585 ---- .884B .606A .606A .585 -.106 .691 2590 ---- .921B .643A .643A .624 -.108 .732 2595 ---- .944B .680A .680A .665 -.108 .773 2600 ---- 1.300B .646A .646A .707 -.108 .815 2605 ---- .928B .759A .759A .750 -.108 .858 1 2610 ---- .974B .799A .799A .793 -.109 .902 2615 ---- .969B .840A .840A .837 -.109 .946 2620 ---- ---- .883A .883A .881 -.110 .991 2625 ---- 1.530B .859A .859A .927 -.109 1.036 2630 ---- ---- .969A .969A .972 -.110 1.082 2635 ---- ---- 1.018A 1.018A 1.018 -.110 1.128 2640 ---- ---- ---- ---- 1.065 -.109 1.174 2645 ---- ---- ---- ---- 1.111 -.110 1.221 2650 ---- 1.536B 1.087A 1.087A 1.158 -.110 1.268 2655 ---- ---- ---- ---- 1.206 -.110 1.316 2660 ---- ---- ---- ---- 1.253 -.111 1.364 2665 ---- ---- ---- ---- 1.301 -.111 1.412 2670 ---- ---- ---- ---- 1.349 -.111 1.460 2675 ---- 1.617B 1.324A 1.324A 1.398 -.110 1.508 2680 ---- ---- ---- ---- 1.446 -.110 1.556 2685 ---- ---- ---- ---- 1.494 -.111 1.605 2690 ---- ---- ---- ---- 1.543 -.111 1.654 2700 ---- ---- ---- ---- 1.641 -.110 1.751 2725 ---- ---- ---- ---- 1.886 -.111 1.997 1 2750 ---- ---- ---- ---- 2.134 -.110 2.244 1 2775 ---- ---- ---- ---- 2.382 -.110 2.492 2800 ---- ---- ---- ---- 2.631 -.109 2.740 2825 ---- ---- ---- ---- 2.880 -.109 2.989 2850 ---- ---- ---- ---- 3.130 -.109 3.239 2875 ---- ---- ---- ---- 3.379 -.109 3.488 2900 ---- ---- ---- ---- 3.629 -.109 3.738 2925 ---- ---- ---- ---- 3.879 -.108 3.987 2950 ---- ---- ---- ---- 4.129 -.108 4.237 2975 ---- ---- ---- ---- 4.379 -.108 4.487 3000 ---- ---- ---- ---- 4.629 -.108 4.737 3025 ---- ---- ---- ---- 4.879 -.108 4.987 3050 ---- ---- ---- ---- 5.129 -.108 5.237 3075 ---- ---- ---- ---- 5.379 -.108 5.487 3100 ---- ---- ---- ---- 5.629 -.108 5.737 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 32 SO MAY23 Silver Option CALL 1000 ---- 15.359B 14.816A 14.816A 15.371 +.108 15.263 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.110B 14.566A 14.566A 15.121 +.108 15.013 1050 ---- 14.860B 14.316A 14.316A 14.871 +.108 14.763 1075 ---- 14.610B 14.065A 14.065A 14.621 +.108 14.513 1100 ---- 14.391B 13.786A 13.786A 14.371 +.108 14.263 1125 ---- 14.141B 13.533A 13.533A 14.121 +.108 14.013 1150 ---- 13.861B 13.314A 13.314A 13.871 +.108 13.763 1175 ---- 13.652B 13.032A 13.032A 13.621 +.108 13.513 1200 ---- 13.361B 12.813A 12.813A 13.371 +.108 13.263 1225 ---- 13.152B 12.534A 12.534A 13.121 +.108 13.013 1250 ---- 12.892B 12.284A 12.284A 12.871 +.108 12.763 1275 ---- 12.612B 12.062A 12.062A 12.621 +.108 12.513 4 1300 ---- 12.362B 11.814A 11.814A 12.371 +.108 12.263 1 1325 ---- 12.112B 11.561A 11.561A 12.121 +.108 12.013 1 1350 ---- 11.862B 11.310A 11.310A 11.871 +.108 11.763 1 1375 ---- 11.612B 11.060A 11.060A 11.621 +.108 11.513 2 1400 ---- 11.403B 10.780A 10.780A 11.371 +.108 11.263 1425 ---- 11.143B 10.530A 10.530A 11.121 +.108 11.013 1450 ---- 10.863B 10.309A 10.309A 10.871 +.108 10.763 1475 ---- 10.613B 10.058A 10.058A 10.621 +.108 10.513 1500 ---- 10.363B 9.808A 9.808A 10.371 +.108 10.263 2 1525 ---- 10.114B 9.558A 9.558A 10.121 +.108 10.013 10 1550 ---- 9.864B 9.307A 9.307A 9.871 +.108 9.763 4 1575 ---- 9.614B 9.057A 9.057A 9.621 +.108 9.513 4 1600 ---- 9.364B 8.806A 8.806A 9.371 +.108 9.263 8 1625 ---- 9.114B 8.556A 8.556A 9.121 +.108 9.013 1650 ---- 8.864B 8.305A 8.305A 8.871 +.108 8.763 1675 ---- 8.615B 8.055A 8.055A 8.621 +.108 8.513 2 1700 ---- 8.365B 7.804A 7.804A 8.371 +.108 8.263 4 1725 ---- 8.115B 7.554A 7.554A 8.121 +.108 8.013 1750 ---- 7.865B 7.304A 7.304A 7.871 +.108 7.763 1 1775 ---- 7.615B 7.053A 7.053A 7.621 +.108 7.513 2 1800 ---- 7.366B 6.803A 6.803A 7.371 +.108 7.263 5 1815 ---- 7.216B 6.653A 6.653A 7.221 +.108 7.113 1820 ---- 7.166B 6.603A 6.603A 7.171 +.108 7.063 1825 ---- 7.116B 6.553A 6.553A 7.121 +.108 7.013 8 1830 ---- 7.066B 6.503A 6.503A 7.071 +.108 6.963 1835 ---- 7.016B 6.453A 6.453A 7.021 +.108 6.913 1840 ---- 6.966B 6.402A 6.402A 6.971 +.108 6.863 1845 ---- 6.916B 6.352A 6.352A 6.921 +.108 6.813 1850 ---- 6.866B 6.302A 6.302A 6.871 +.108 6.763 1 1855 ---- 6.816B 6.252A 6.252A 6.821 +.108 6.713 1860 ---- 6.767B 6.202A 6.202A 6.771 +.108 6.663 1865 ---- 6.717B 6.152A 6.152A 6.721 +.108 6.613 1870 ---- 6.667B 6.102A 6.102A 6.671 +.108 6.563 1875 ---- 6.617B 6.052A 6.052A 6.621 +.108 6.513 5 1880 ---- 6.567B 6.002A 6.002A 6.571 +.108 6.463 1885 ---- 6.517B 5.952A 5.952A 6.521 +.108 6.413 1890 ---- 6.467B 5.902A 5.902A 6.471 +.108 6.363 1895 ---- 6.417B 5.852A 5.852A 6.421 +.108 6.313 1900 ---- 6.367B 5.802A 5.802A 6.371 +.108 6.263 3 1905 ---- 6.317B 5.751A 5.751A 6.321 +.108 6.213 1910 ---- 6.267B 5.701A 5.701A 6.271 +.108 6.163 1915 ---- 6.217B 5.651A 5.651A 6.221 +.108 6.113 1920 ---- 6.167B 5.601A 5.601A 6.171 +.108 6.063 1925 ---- 6.117B 5.551A 5.551A 6.121 +.108 6.013 2 1930 ---- 6.067B 5.501A 5.501A 6.071 +.108 5.963 1935 ---- 6.017B 5.451A 5.451A 6.021 +.108 5.913 4 1940 ---- 5.967B 5.401A 5.401A 5.971 +.108 5.863 3 1945 ---- 5.917B 5.350A 5.350A 5.921 +.108 5.813 1950 ---- 5.867B 5.300A 5.300A 5.871 +.108 5.763 3 1955 ---- 5.855B 5.226A 5.226A 5.821 +.108 5.713 1960 ---- 5.767B 5.200A 5.200A 5.771 +.108 5.663 3 1965 ---- 5.717B 5.150A 5.150A 5.721 +.108 5.613 1970 ---- 5.667B 5.100A 5.100A 5.671 +.108 5.563 1975 ---- 5.617B 5.050A 5.050A 5.621 +.108 5.513 2 1980 ---- 5.567B 5.000A 5.000A 5.571 +.108 5.463 1985 ---- 5.517B 4.949A 4.949A 5.521 +.108 5.413 1 1990 ---- 5.467B 4.899A 4.899A 5.471 +.108 5.363 2 1995 ---- 5.417B 4.849A 4.849A 5.421 +.108 5.313 2 2000 ---- 5.405B 4.773A 4.773A 5.371 +.108 5.263 71 2005 ---- 5.317B 4.749A 4.749A 5.321 +.108 5.213 8 2010 ---- 5.267B 4.699A 4.699A 5.271 +.108 5.163 7 2015 ---- 5.217B 4.649A 4.649A 5.221 +.108 5.113 3 2020 ---- 5.205B 4.573A 4.573A 5.171 +.108 5.063 45 2025 ---- 5.155B 4.523A 4.523A 5.121 +.108 5.013 27 2030 ---- 5.105B 4.473A 4.473A 5.071 +.108 4.963 14 2035 ---- 5.017B 4.449A 4.449A 5.021 +.108 4.913 4 2040 ---- 4.967B 4.399A 4.399A 4.971 +.107 4.864 8 2045 ---- 4.918B 4.348A 4.348A 4.921 +.107 4.814 2050 ---- 4.905B 4.273A 4.273A 4.871 +.107 4.764 93 2055 ---- 4.818B 4.248A 4.248A 4.821 +.107 4.714 4 2060 ---- 4.768B 4.198A 4.198A 4.771 +.107 4.664 1 2065 ---- 4.718B 4.148A 4.148A 4.721 +.107 4.614 7 2070 ---- 4.668B 4.098A 4.098A 4.671 +.107 4.564 3 2075 ---- 4.618B 4.048A 4.048A 4.621 +.107 4.514 5 2080 ---- 4.569B 3.998A 3.998A 4.571 +.107 4.464 2085 ---- 4.519B 3.948A 3.948A 4.521 +.107 4.414 2090 ---- 4.506B 3.873A 3.873A 4.471 +.107 4.364 15 2095 ---- 4.456B 3.823A 3.823A 4.421 +.107 4.314 41 2100 ---- 4.369B 3.798A 3.798A 4.371 +.107 4.264 205 2105 ---- 4.319B 3.748A 3.748A 4.321 +.107 4.214 2 2110 ---- 4.269B 3.698A 3.698A 4.271 +.107 4.164 9 2115 ---- 4.219B 3.648A 3.648A 4.221 +.107 4.114 2 2120 ---- 4.207B 3.573A 3.573A 4.171 +.107 4.064 15 2125 ---- 4.157B 3.523A 3.523A 4.121 +.107 4.014 45 2130 ---- 4.070B 3.498A 3.498A 4.071 +.107 3.964 2 2135 ---- 4.020B 3.448A 3.448A 4.021 +.106 3.915 5 2140 ---- 3.970B 3.398A 3.398A 3.971 +.106 3.865 8 2145 ---- 3.957B 3.323A 3.323A 3.921 +.106 3.815 17 2150 ---- 3.870B 3.298A 3.298A 3.871 +.106 3.765 151 2155 ---- 3.820B 3.248A 3.248A 3.821 +.106 3.715 8 2160 ---- 3.807B 3.173A 3.173A 3.771 +.106 3.665 13 2165 ---- 3.756B 3.123A 3.123A 3.721 +.106 3.615 13 2170 ---- 3.670B 3.099A 3.099A 3.671 +.106 3.565 6 2175 ---- 3.657B 3.024A 3.024A 3.621 +.106 3.515 101 2180 ---- 3.570B 2.999A 2.999A 3.571 +.106 3.465 5 2185 ---- 3.558B 2.924A 2.924A 3.522 +.107 3.415 23 2190 ---- 3.471B 2.899A 2.899A 3.472 +.106 3.366 161 2195 ---- 3.421B 2.849A 2.849A 3.422 +.106 3.316 6 2200 ---- 3.408B 2.774A 2.774A 3.372 +.106 3.266 1214 2205 ---- 3.358B 2.725A 2.725A 3.322 +.106 3.216 46 2210 ---- 3.307B 2.675A 2.675A 3.272 +.106 3.166 48 2215 ---- 3.257B 2.625A 2.625A 3.222 +.106 3.116 43 2220 ---- 3.209B 2.576A 2.576A 3.172 +.106 3.066 35 2225 ---- 3.159B 2.526A 2.526A 3.122 +.106 3.016 110 2230 ---- 3.107B 2.476A 2.476A 3.072 +.105 2.967 82 2235 ---- 3.060B 2.427A 2.427A 3.022 +.105 2.917 18 2240 ---- 3.010B 2.377A 2.377A 2.972 +.105 2.867 17 2245 ---- 2.959B 2.328A 2.328A 2.922 +.105 2.817 44 2250 ---- 2.874B 2.303A 2.303A 2.872 +.105 2.767 482 2255 ---- 2.861B 2.229A 2.229A 2.822 +.105 2.717 90 2260 ---- 2.811B 2.179A 2.179A 2.773 +.105 2.668 22 2265 ---- 2.759B 2.130A 2.130A 2.723 +.105 2.618 20 2270 ---- 2.712B 2.081A 2.081A 2.673 +.105 2.568 87 2275 ---- 2.626B 2.056A 2.056A 2.623 +.105 2.518 238 2280 ---- 2.576B 2.007A 2.007A 2.573 +.104 2.469 13 2285 ---- 2.563B 1.933A 1.933A 2.523 +.104 2.419 51 2290 ---- 2.477B 1.909A 1.909A 2.474 +.105 2.369 15 2295 ---- 2.464B 1.835A 1.835A 2.424 +.105 2.319 20 2300 ---- 2.378B 1.811A 1.811A 2.374 +.104 2.270 562 2305 ---- 2.365B 1.738A 1.738A 2.325 +.105 2.220 26 2310 ---- 2.312B 1.689A 1.689A 2.275 +.104 2.171 41 2315 ---- 2.230B 1.665A 1.665A 2.226 +.105 2.121 12 2320 ---- 2.213B 1.592A 1.592A 2.176 +.104 2.072 41 2325 1.900 2.131B 1.499A 2.091B 2.127 +.105 1 2.022 175 2330 ---- 2.082B 1.520A 1.520A 2.077 +.104 1.973 220 2335 ---- 2.064B 1.448A 1.448A 2.028 +.104 1.924 59 2340 ---- 1.983B 1.424A 1.424A 1.979 +.104 1.875 124 2345 ---- 1.934B 1.376A 1.376A 1.930 +.104 1.826 128 2350 ---- 1.885B 1.263A 1.263A 1.881 +.104 1.777 478 2355 ---- 1.867B 1.259A 1.259A 1.831 +.103 1.728 34 2360 ---- 1.818B 1.212A 1.212A 1.782 +.103 1.679 1 55 2365 ---- 1.739B 1.189A 1.189A 1.733 +.103 1.630 12 2370 ---- 1.690B 1.143A 1.143A 1.685 +.103 1.582 207 2375 ---- 1.641B 1.034A 1.034A 1.636 +.103 1.533 240 2380 ---- 1.593B 1.027A 1.027A 1.587 +.102 1.485 33 2385 ---- 1.580B .967A .967A 1.539 +.102 1.437 44 2390 ---- 1.496B .941A .941A 1.490 +.101 1.389 8 2395 ---- 1.478B .882A .882A 1.442 +.100 1.342 75 2400 ---- 1.470B .816A 1.470B 1.394 +.100 9 1.294 2 1658 2405 ---- 1.381B .799A .799A 1.346 +.099 45 1.247 2 115 2410 ---- 1.304B .779A .779A 1.299 +.099 1.200 5 2415 ---- 1.257B .741A .741A 1.251 +.097 1.154 24 2420 ---- 1.211B .703A .703A 1.204 +.096 1.108 121 2425 ---- 1.233B .619A 1.233B 1.158 +.095 1.063 93 2430 ---- 1.117B .632A .632A 1.111 +.093 1.018 30 2435 ---- 1.072B .549A .549A 1.065 +.092 3 .973 135 2440 ---- 1.026B .516A .516A 1.020 +.090 .930 3 17 2445 ---- 1.043B .484A .484A .975 +.088 .887 37 2450 .564 1.003B .451A 1.000B .930 +.086 17 .844 8 508 2455 ---- .954B .421A .421A .886 +.083 3 .803 16 2460 ---- .910B .391A .391A .843 +.081 .762 36 2465 ---- .866B .365A .365A .800 +.078 .722 12 2470 ---- .823B .339A .339A .758 +.075 2 .683 32 2475 .370 .784B .313A .784B .717 +.072 5 .645 6 268 2480 .320 .740B .290A .502A .677 +.068 22 .609 86 2485 .320 .699B .268A .470A .638 +.065 3 .573 30 2490 .531 .660B .247A .247A .599 +.060 1 .539 6 2495 .304 .623B .228A .503A .562 +.057 10 .505 21 2500 .470 .585B .201 .524 .526 +.053 76 .473 300 1821 2505 .482 .549B .193A .439A .492 +.049 6 .443 6 23 2510 .500 .516B .177A .409A .459 +.045 1 .414 10 93 2515 ---- .481B .163A .481B .427 +.041 .386 3 180 2520 .324 .449B .149A .443B .397 +.038 12 .359 7 18 2525 .328 .420B .137A .279A .368 +.034 15 .334 82 243 2530 .244 .391B .125A .304A .340 +.030 32 .310 2 32 2535 .197 .363B .116A .281A .315 +.027 20 .288 9 28 2540 .194 .336B .106A .329B .290 +.023 10 .267 3 28 2545 .288 .311B .097A .237A .267 +.020 7 .247 12 31 2550 .240 .286B .089A .239A .246 +.018 105 .228 39 355 2555 .202 .264B .082A .082A .226 +.015 12 .211 41 2560 ---- .244B .076A .244B .208 +.013 .195 25 37 2565 ---- .225B .069A .225B .190 +.010 .180 10 16 2570 .176 .207B .064A .064A .175 +.009 6 .166 6 61 2575 .060 .190B .055 .141A .160 +.007 16 .153 18 125 2580 ---- .175B .054A .174B .146 +.005 .141 5 76 2585 ---- .160B .050A .160B .134 +.004 .130 2 52 2590 ---- .146B .046A .146B .122 +.002 .120 66 2595 .044 .134B .042A .134B .111 +.001 5 .110 1 73 2600 .040 .124B .038 .116B .102 +.001 409 .101 124 1025 2605 .058 .114B .037A .114B .093 UNCH 5 .093 6 171 2610 .038 .104B .034A .064A .085 -.001 7 .086 2 116 2615 .079 .096B .032A .077A .077 -.002 9 .079 45 2620 ---- .087B .029A .087B .070 -.003 .073 4 53 2625 .027 .080B .027 .080B .064 -.003 21 .067 9 170 2630 .058 .073B .025A .065B .059 -.003 3 .062 25 2635 ---- .067B .024A .067B .054 -.003 .057 16 16 2640 .054 .061B .022A .054B .049 -.004 5 .053 10 23 2645 ---- .056B .021A .056B .045 -.003 .048 10 13 2650 .048 .052 .020A .040 .041 -.004 27 .045 22 342 2655 ---- .047B .019A .019A .038 -.003 .041 5 2660 ---- .043B .017A .017A .035 -.003 .038 8 2665 ---- .039B .016A .016A .032 -.003 .035 2 2670 ---- .036B .015A .015A .030 -.002 .032 6 2675 .028 .032B .015A .030B .027 -.003 2 .030 12 210 2680 ---- .029B .014A .014A .025 -.003 .028 1 5 2685 ---- ---- .013A .013A .024 -.002 .026 10 2690 .022 .022 .013A .022 .022 -.002 1 .024 38 2700 .018 .020 .010A .020B .019 -.002 102 .021 35 2493 2725 ---- ---- .009A .009A .014 -.001 .015 10 212 2750 ---- ---- .007A .007A .010 -.001 10 .011 3 316 2775 ---- ---- .006A .006A .007 -.001 100 .008 1 234 2800 .007 .007 .006A .006A .005 -.002 75 .007 31 340 2825 ---- ---- .004A .004A .004 -.001 10 .005 91 2850 ---- ---- ---- ---- .003 -.001 .004 1014 2875 ---- ---- .003A .003A .003 -.001 .004 16 2900 .003 .004 .003 .003A .003 UNCH 13 .003 163 2925 ---- ---- ---- ---- .003 UNCH .003 20 2950 ---- ---- ---- ---- .003 +.001 50 .002 117 2975 ---- ---- ---- ---- .003 +.001 .002 12 3000 .003 .003 .003 .003 .002 UNCH 1 .002 2 841 3025 ---- ---- ---- ---- .002 UNCH .002 43 3050 ---- ---- ---- ---- .002 UNCH .002 9 20 3075 .003 .003 .002A .002A .002 UNCH 5 .002 101 3100 ---- ---- ---- ---- .002 UNCH .002 254 3125 ---- ---- ---- ---- .002 UNCH .002 3150 .003 .003 .001 .001 .002 UNCH 6 .002 1 11 3175 .002 .002 .002 .002 .002 UNCH 2 .002 24 3200 ---- ---- ---- ---- .002 UNCH .002 85 3225 ---- ---- ---- ---- .002 UNCH .002 9 3250 .002 .002 .002 .002 .002 UNCH 10 .002 20 28 3275 ---- ---- ---- ---- .002 UNCH .002 1 4 3300 .002 .002 .002 .002 .002 UNCH 5 .002 477 3325 .002 .002 .002 .002 .002 UNCH 5 .002 17 3350 ---- ---- ---- ---- .001 -.001 .002 5 3375 .002 .002 .001A .001A .001 -.001 10 .002 3 3400 .001 .001 .001 .001 .001 -.001 15 .002 1 108 3425 ---- ---- .001A .001A .001 -.001 .002 4 3450 ---- ---- ---- ---- .001 UNCH .001 12 3475 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH 3 .001 521 3525 ---- ---- ---- ---- .001 UNCH .001 3550 ---- ---- ---- ---- .001 UNCH .001 3575 ---- ---- ---- ---- .001 UNCH .001 3600 .001 .001 .001 .001 .001 UNCH 1 .001 4000 ---- ---- ---- ---- .001 UNCH .001 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.358B 16.820A 16.820A 17.371 +.108 17.263 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.108B 16.569A 16.569A 17.121 +.108 17.013 850 ---- 16.858B 16.319A 16.319A 16.871 +.108 16.763 875 ---- 16.650B 16.036A 16.036A 16.621 +.108 16.513 900 ---- 16.400B 15.788A 15.788A 16.371 +.108 16.263 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.109B 15.568A 15.568A 16.121 +.108 16.013 950 ---- 15.859B 15.317A 15.317A 15.871 +.108 15.763 975 ---- 15.644B 15.034A 15.034A 15.621 +.108 15.513 SO JUN23 Silver Option CALL 1025 ---- 15.281B 14.841A 14.841A 15.340 +.106 15.234 1050 ---- 15.032B 14.589A 14.589A 15.090 +.106 14.984 1075 ---- 14.783B 14.337A 14.337A 14.840 +.106 14.734 1100 ---- 14.534B 14.086A 14.086A 14.590 +.106 14.484 1125 ---- 14.285B 13.834A 13.834A 14.340 +.106 14.234 1150 ---- 14.036B 13.582A 13.582A 14.090 +.106 13.984 1175 ---- 13.787B 13.330A 13.330A 13.840 +.106 13.734 1200 ---- 13.538B 13.079A 13.079A 13.590 +.106 13.484 1225 ---- 13.289B 12.827A 12.827A 13.340 +.106 13.234 1250 ---- 13.040B 12.575A 12.575A 13.090 +.106 12.984 1275 ---- 12.791B 12.323A 12.323A 12.840 +.106 12.734 1300 ---- 12.542B 12.072A 12.072A 12.590 +.106 12.484 1325 ---- 12.293B 11.820A 11.820A 12.340 +.106 12.234 1350 ---- 12.044B 11.568A 11.568A 12.090 +.106 11.984 1375 ---- 11.795B 11.316A 11.316A 11.840 +.106 11.734 1400 ---- 11.546B 11.065A 11.065A 11.590 +.106 11.484 1425 ---- 11.297B 10.813A 10.813A 11.340 +.106 11.234 1450 ---- 11.048B 10.561A 10.561A 11.090 +.106 10.984 1475 ---- 10.799B 10.310A 10.310A 10.840 +.106 10.734 1500 ---- 10.551B 10.058A 10.058A 10.590 +.106 10.484 1525 ---- 10.302B 9.806A 9.806A 10.340 +.106 10.234 1550 ---- 10.053B 9.554A 9.554A 10.090 +.106 9.984 1575 ---- 9.804B 9.303A 9.303A 9.840 +.106 9.734 1600 ---- 9.555B 9.051A 9.051A 9.590 +.106 9.484 1625 ---- 9.306B 8.799A 8.799A 9.340 +.106 9.234 1650 ---- 9.057B 8.547A 8.547A 9.090 +.106 8.984 1675 ---- 8.808B 8.296A 8.296A 8.840 +.106 8.734 1700 ---- 8.559B 8.044A 8.044A 8.590 +.106 8.484 1725 ---- 8.310B 7.792A 7.792A 8.340 +.106 8.234 1750 ---- 8.061B 7.541A 7.541A 8.090 +.106 7.984 1775 ---- 7.812B 7.289A 7.289A 7.840 +.106 7.734 2 1800 ---- 7.563B 7.037A 7.037A 7.590 +.106 7.484 1 1825 ---- 7.314B 6.785A 6.785A 7.340 +.106 7.234 4 1835 ---- 7.215B 6.685A 6.685A 7.240 +.106 7.134 1840 ---- 7.165B 6.634A 6.634A 7.190 +.106 7.084 1845 ---- 7.115B 6.584A 6.584A 7.140 +.106 7.034 1850 ---- 7.065B 6.534A 6.534A 7.090 +.106 6.984 4 1855 ---- 7.016B 6.483A 6.483A 7.040 +.106 6.934 1860 ---- 6.966B 6.433A 6.433A 6.990 +.106 6.884 1865 ---- 6.916B 6.383A 6.383A 6.940 +.106 6.834 1870 ---- 6.866B 6.332A 6.332A 6.890 +.106 6.784 1875 ---- 6.816B 6.282A 6.282A 6.840 +.106 6.734 5 1880 ---- 6.767B 6.232A 6.232A 6.790 +.106 6.684 1885 ---- 6.717B 6.181A 6.181A 6.740 +.106 6.634 1890 ---- 6.667B 6.131A 6.131A 6.690 +.106 6.584 1895 ---- 6.617B 6.081A 6.081A 6.640 +.106 6.534 1900 ---- 6.568B 6.031A 6.031A 6.590 +.106 6.484 1 1905 ---- 6.518B 5.980A 5.980A 6.540 +.106 6.434 1910 ---- 6.468B 5.930A 5.930A 6.490 +.106 6.384 1915 ---- 6.418B 5.879A 5.879A 6.440 +.106 6.334 1920 ---- 6.368B 5.829A 5.829A 6.390 +.106 6.284 1925 ---- 6.319B 5.779A 5.779A 6.340 +.106 6.234 5 1930 ---- 6.269B 5.729A 5.729A 6.290 +.105 6.185 1935 ---- 6.219B 5.678A 5.678A 6.240 +.105 6.135 2 1940 ---- 6.169B 5.628A 5.628A 6.190 +.105 6.085 1945 ---- 6.120B 5.578A 5.578A 6.140 +.105 6.035 3 1950 ---- 6.070B 5.528A 5.528A 6.090 +.105 5.985 23 1955 ---- 6.020B 5.478A 5.478A 6.040 +.105 5.935 1960 ---- 5.970B 5.427A 5.427A 5.990 +.105 5.885 1965 ---- 5.921B 5.377A 5.377A 5.940 +.105 5.835 1970 ---- 5.871B 5.327A 5.327A 5.890 +.104 5.786 1975 ---- 5.821B 5.277A 5.277A 5.841 +.105 5.736 1980 ---- 5.772B 5.227A 5.227A 5.791 +.105 5.686 4 1985 ---- 5.722B 5.177A 5.177A 5.741 +.105 5.636 1990 ---- 5.672B 5.127A 5.127A 5.691 +.105 5.586 10 1995 ---- 5.623B 5.077A 5.077A 5.641 +.104 5.537 3 2000 ---- 5.573B 5.027A 5.027A 5.591 +.104 5.487 7 2005 ---- 5.524B 4.977A 4.977A 5.541 +.104 5.437 3 2010 ---- 5.474B 4.927A 4.927A 5.492 +.104 5.388 2 2015 ---- 5.425B 4.877A 4.877A 5.442 +.104 5.338 3 2020 ---- 5.375B 4.827A 4.827A 5.392 +.104 5.288 60 2025 ---- 5.326B 4.778A 4.778A 5.343 +.104 5.239 3 2030 ---- 5.277B 4.728A 4.728A 5.293 +.104 5.189 73 2035 ---- 5.228B 4.678A 4.678A 5.243 +.104 5.139 2040 ---- 5.178B 4.629A 4.629A 5.194 +.104 5.090 1 2045 ---- 5.129B 4.579A 4.579A 5.144 +.104 5.040 1 2050 ---- 5.080B 4.530A 4.530A 5.094 +.103 4.991 12 2055 ---- 5.031B 4.478A 4.478A 5.045 +.104 4.941 1 2060 ---- 4.982B 4.429A 4.429A 4.995 +.103 4.892 2065 ---- 4.933B 4.379A 4.379A 4.946 +.103 4.843 2070 ---- 4.884B 4.330A 4.330A 4.897 +.104 4.793 1 2075 ---- 4.835B 4.281A 4.281A 4.847 +.103 4.744 5 2080 ---- 4.786B 4.232A 4.232A 4.798 +.103 4.695 4 2085 ---- 4.737B 4.183A 4.183A 4.749 +.103 4.646 13 2090 ---- 4.688B 4.133A 4.133A 4.699 +.103 4.596 2095 ---- 4.639B 4.084A 4.084A 4.650 +.103 4.547 21 2100 ---- 4.590B 4.036A 4.036A 4.601 +.103 4.498 29 2105 ---- 4.541B 3.987A 3.987A 4.552 +.103 4.449 4 2110 ---- 4.493B 3.938A 3.938A 4.503 +.103 4.400 2115 ---- 4.444B 3.889A 3.889A 4.453 +.102 4.351 4 2120 ---- 4.395B 3.840A 3.840A 4.404 +.102 4.302 4 2125 ---- 4.347B 3.792A 3.792A 4.355 +.101 4.254 71 2130 ---- 4.298B 3.743A 3.743A 4.307 +.102 4.205 1 2135 ---- 4.250B 3.695A 3.695A 4.258 +.102 4.156 3 2140 ---- 4.201B 3.647A 3.647A 4.209 +.101 4.108 2145 ---- 4.153B 3.599A 3.599A 4.160 +.101 4.059 2 2150 ---- 4.105B 3.550A 3.550A 4.111 +.100 4.011 1 36 2155 ---- 4.057B 3.503A 3.503A 4.063 +.101 3.962 4 2160 ---- 4.008B 3.455A 3.455A 4.014 +.100 3.914 2 2165 ---- 3.960B 3.407A 3.407A 3.965 +.099 3.866 15 2170 ---- 3.912B 3.359A 3.359A 3.917 +.099 3.818 3 2175 ---- 3.864B 3.239A 3.239A 3.869 +.099 3.770 22 2180 ---- 3.816B 3.264A 3.264A 3.820 +.098 3.722 16 2185 ---- 3.769B 3.217A 3.217A 3.772 +.098 3.674 4 2190 ---- 3.721B 3.170A 3.170A 3.724 +.098 3.626 24 2195 ---- 3.673B 3.123A 3.123A 3.676 +.097 3.579 5 2200 ---- 3.626B 3.004A 3.625B 3.628 +.097 3.531 141 2205 ---- 3.578B 3.029A 3.029A 3.580 +.096 3.484 10 2210 ---- 3.531B 2.982A 2.982A 3.533 +.096 3.437 22 2215 ---- 3.484B 2.936A 2.936A 3.485 +.095 3.390 1 2220 ---- 3.437B 2.890A 2.890A 3.438 +.095 3.343 2 2225 ---- 3.464B 2.775A 3.464B 3.390 +.094 3.296 121 2230 ---- 3.343B 2.798A 2.798A 3.343 +.094 3.249 3 2235 ---- 3.296B 2.753A 2.753A 3.296 +.094 3.202 2 2240 ---- 3.249B 2.707A 2.707A 3.249 +.093 3.156 14 2245 ---- 3.203B 2.662A 2.662A 3.202 +.092 3.110 2 2250 ---- 3.228B 2.548A 3.228B 3.156 +.092 3.064 297 2255 ---- 3.110B 2.571A 2.571A 3.109 +.091 3.018 5 2260 ---- 3.064B 2.523A 2.523A 3.063 +.091 2.972 2265 ---- 3.018B 2.479A 2.479A 3.017 +.091 2.926 1 2270 ---- 2.972B 2.434A 2.434A 2.971 +.090 2.881 5 2275 ---- 2.996B 2.329A 2.996B 2.925 +.089 2.836 32 2280 ---- 2.882B 2.344A 2.344A 2.880 +.089 2.791 2 2285 ---- 2.837B 2.301A 2.301A 2.834 +.088 2.746 13 2290 ---- 2.792B 2.259A 2.259A 2.789 +.088 2.701 4 2295 ---- 2.747B 2.216A 2.216A 2.744 +.087 2.657 8 2300 ---- 2.769B 2.119A 2.769B 2.700 +.087 2.613 20 147 2305 ---- 2.658B 2.133A 2.133A 2.655 +.086 2.569 22 2310 ---- 2.613B 2.092A 2.092A 2.611 +.086 2.525 13 2315 ---- 2.569B 2.051A 2.051A 2.567 +.085 2.482 6 2320 ---- 2.525B 2.010A 2.010A 2.523 +.084 2.439 6 2325 ---- 2.547B 1.915A 2.547B 2.480 +.084 2.396 104 2330 ---- 2.455B 1.930A 1.930A 2.436 +.083 2.353 5 2335 ---- 2.411B 1.891A 1.891A 2.393 +.082 1 2.311 18 2340 ---- 2.368B 1.852A 1.852A 2.351 +.082 2.269 5 2345 ---- 2.324B 1.813A 1.813A 2.308 +.081 2.227 52 2350 ---- 2.331B 1.723A 2.331B 2.266 +.080 1 2.186 314 2355 ---- 2.239B 1.738A 1.738A 2.224 +.079 2.145 50 2360 ---- 2.197B 1.701A 1.701A 2.183 +.079 2.104 5 2365 ---- 2.155B 1.664A 1.664A 2.142 +.078 2.064 14 2370 ---- 2.113B 1.601A 1.601A 2.101 +.077 2.024 6 2375 ---- 2.123B 1.540A 2.123B 2.060 +.075 1.985 197 2380 ---- 2.031B 1.555A 1.555A 2.020 +.075 1.945 18 2385 ---- 1.990B 1.519A 1.519A 1.981 +.074 1.907 20 2390 ---- 1.950B 1.483A 1.483A 1.941 +.073 1.868 6 2395 ---- 1.911B 1.403A 1.403A 1.902 +.072 1.830 20 2400 ---- 1.923B 1.368A 1.923B 1.864 +.072 22 1.792 56 256 2405 ---- 1.832B 1.336A 1.336A 1.825 +.070 1.755 27 2410 ---- 1.793B 1.304A 1.304A 1.788 +.070 1.718 16 2415 ---- 1.754B 1.272A 1.272A 1.750 +.068 1.682 7 2420 ---- 1.717B 1.242A 1.242A 1.713 +.067 1.646 20 2425 ---- 1.734B 1.212A 1.734B 1.677 +.067 1.610 200 2430 ---- 1.697B 1.182A 1.182A 1.641 +.066 1.575 20 2435 ---- 1.661B 1.153A 1.153A 1.605 +.064 1.541 3 2440 ---- 1.625B 1.126A 1.126A 1.570 +.063 1.507 1 2445 ---- 1.589B 1.098A 1.098A 1.535 +.062 1.473 43 2450 ---- 1.555B 1.071A 1.555B 1.501 +.061 1.440 424 2455 ---- 1.520B 1.044A 1.044A 1.467 +.060 1.407 2460 ---- 1.486B 1.016A 1.485B 1.434 +.059 1.375 4 2465 ---- 1.453B .990A 1.452B 1.401 +.058 1.343 12 2470 .969 1.420B .964A 1.419B 1.368 +.057 3 1.311 4 2475 .944 1.386B .941A 1.386B 1.337 +.056 25 1.281 56 105 2480 ---- 1.354B .916A 1.353B 1.305 +.055 1.250 100 2485 ---- 1.324B .893A 1.323B 1.274 +.054 1.220 4 2490 1.085 1.293B .869A 1.292B 1.244 +.053 3 1.191 5 2495 1.178 1.261B .847A 1.157A 1.214 +.052 3 1.162 3 2500 1.180 1.233B .824A 1.172B 1.185 +.051 393 1.134 70 1365 2505 ---- 1.203B .802A 1.202B 1.156 +.050 1.106 28 2510 ---- 1.172B .781A 1.170B 1.128 +.049 3 1.079 13 2515 ---- 1.145B .760A 1.144B 1.100 +.048 1.052 31 2520 .743 1.117B .739A 1.117B 1.073 +.047 6 1.026 1 5 2525 1.032 1.089 .719A .995A 1.046 +.046 34 1.000 4 112 2530 ---- 1.061B .700A 1.061B 1.020 +.045 .975 3 67 2535 ---- 1.035B .681A 1.035B .994 +.044 .950 32 29 2540 ---- 1.008B .662A 1.008B .968 +.042 16 .926 5 134 2545 ---- .983B .644A .983B .944 +.042 .902 10 2550 .665 .958B .626A .874A .919 +.040 28 .879 225 621 2555 .871 .934 .609A .878A .896 +.040 56 .856 2 17 2560 .625 .910B .593A .593A .872 +.039 4 .833 29 2565 ---- .886B .576A .886B .849 +.037 .812 32 2570 .821 .863B .560A .812A .827 +.037 20 .790 25 2575 ---- .841B .545A .841B .805 +.036 1 .769 27 128 2580 ---- .817B .530A .817B .784 +.035 .749 20 9 2585 .543 .797B .515A .515A .763 +.034 18 .729 8 2590 ---- .776B .500A .776B .743 +.033 .710 2 2595 ---- .755B .486A .755B .723 +.032 .691 1 31 2600 ---- .735B .473A .735B .703 +.031 117 .672 18 1002 2605 ---- .715B .459A .715B .684 +.030 .654 21 19 2610 ---- .696B .446A .696B .665 +.029 .636 19 2615 ---- .677B .434A .677B .647 +.028 .619 6 2620 ---- .659B .421A .659B .629 +.027 .602 55 2625 ---- .641B .409A .641B .612 +.026 2 .586 225 2630 ---- .622B .397A .622B .595 +.025 .570 3 2635 .400 .606B .386A .606B .578 +.024 1 .554 5 2650 .460 .559B .354A .559B .531 +.021 13 .510 24 459 2675 .476 .485B .307A .437A .461 +.017 15 .444 51 2700 .322 .419B .268A .268A .399 +.013 19 .386 26 454 2725 ---- .365B .233A .365B .346 +.010 20 .336 11 227 2750 ---- .316B .204A .316B .300 +.007 13 .293 4 284 2775 .205 .274B .179A .248A .260 +.004 5 .256 5 273 2800 .220 .238B .156A .235A .227 +.003 254 .224 30 1049 2825 ---- .208B .139A .208B .199 +.002 12 .197 2 121 2850 ---- .183B .124A .183B .175 +.001 1 .174 4 167 2875 .128 .160B .111A .160B .154 UNCH 16 .154 2 48 2900 .125 .141B .099A .141B .137 UNCH 4 .137 17 1272 2925 ---- .125B .090A .125B .122 UNCH 1 .122 1 30 2950 .087 .112B .082A .082A .109 -.001 7 .110 3 120 2975 ---- .100B .075A .100B .098 -.001 1 .099 2 48 3000 .070 .094 .067 .092A .089 -.001 50 .090 36 1876 3025 .080 .080 .064A .080 .081 -.001 2 .082 63 3050 ---- ---- .060A .060A .074 -.001 .075 1 65 3075 .052 .052 .052 .067B .067 -.002 2 .069 57 3100 ---- ---- .052A .052A .062 -.002 .064 1 118 3125 ---- ---- .049A .049A .057 -.003 .060 4 3150 ---- ---- .046A .046A .053 -.003 1 .056 2 23 3175 ---- ---- .043A .043A .049 -.003 .052 10 3200 ---- ---- .041A .041A .046 -.003 1 .049 10 1342 3225 .042 .045 .039A .045 .043 -.003 27 .046 27 3250 ---- ---- .037A .037A .040 -.004 .044 10 46 3275 ---- ---- .036A .036A .038 -.003 .041 5 3300 ---- ---- .034A .034A .036 -.003 .039 4 42 3325 ---- ---- .033A .033A .034 -.003 .037 2 3350 ---- ---- .031A .031A .032 -.003 .035 1 56 3375 ---- ---- .030A .030A .031 -.002 .033 3 3400 ---- ---- .029A .029A .029 -.003 .032 80 3425 ---- ---- .028A .028A .028 -.002 .030 4 3450 ---- ---- .026A .026A .026 -.002 .028 3 3475 ---- ---- .025A .025A .025 -.002 .027 108 3500 ---- ---- .024A .024A .024 -.002 1 .026 33 50 3525 ---- ---- .023A .023A .022 -.002 .024 3550 ---- ---- .022A .022A .021 -.002 .023 5 3575 ---- ---- .021A .021A .020 -.002 .022 3600 ---- ---- ---- ---- .019 -.002 .021 277 3625 ---- ---- .019A .019A .018 -.002 .020 2 2 3800 ---- ---- ---- ---- .012 -.002 .014 74 4000 .010 .010 .010 .010 .008 -.002 4 .010 44 131 SO JLY23 Silver Option CALL 1000 ---- ---- 15.256A 15.256A 15.590 +.106 15.484 10000 ---- ---- ---- ---- .002 -.002 .004 347 1025 ---- ---- 15.002A 15.002A 15.340 +.106 15.234 1050 ---- ---- 14.748A 14.748A 15.090 +.106 14.984 1075 ---- ---- 14.493A 14.493A 14.840 +.106 14.734 1100 ---- ---- 14.239A 14.239A 14.590 +.106 14.484 1125 ---- ---- 13.985A 13.985A 14.340 +.106 14.234 1150 ---- ---- 13.730A 13.730A 14.090 +.106 13.984 1175 ---- 13.735B 13.476A 13.476A 13.840 +.106 13.734 1200 ---- 13.487B 13.222A 13.222A 13.590 +.106 13.484 1225 ---- 13.239B 12.968A 12.968A 13.340 +.106 13.234 1250 ---- 12.991B 12.713A 12.713A 13.090 +.106 12.984 1275 ---- 12.743B 12.459A 12.459A 12.840 +.106 12.734 1300 ---- 12.495B 12.205A 12.205A 12.590 +.106 12.484 1325 ---- 12.247B 11.950A 11.950A 12.340 +.106 12.234 1350 ---- 11.999B 11.696A 11.696A 12.090 +.106 11.984 1375 ---- 11.751B 11.442A 11.442A 11.840 +.106 11.734 1400 ---- 11.503B 11.188A 11.188A 11.590 +.106 11.484 1425 ---- 11.255B 10.933A 10.933A 11.340 +.106 11.234 1450 ---- 11.007B 10.679A 10.679A 11.090 +.106 10.984 1475 ---- 10.759B 10.425A 10.425A 10.840 +.106 10.734 1500 ---- 10.511B 10.171A 10.171A 10.590 +.106 10.484 1525 ---- 10.263B 9.916A 9.916A 10.340 +.106 10.234 1550 ---- 10.015B 9.662A 9.662A 10.090 +.106 9.984 1 1575 ---- 9.767B 9.408A 9.408A 9.840 +.106 9.734 1600 ---- 9.519B 9.153A 9.153A 9.590 +.106 9.484 49 1625 ---- 9.271B 8.899A 8.899A 9.340 +.106 9.234 1650 ---- 9.023B 8.645A 8.645A 9.090 +.106 8.984 1 1675 ---- 8.775B 8.391A 8.391A 8.840 +.106 8.734 1 1700 ---- 8.527B 8.137A 8.137A 8.590 +.106 8.484 1725 ---- 8.279B 7.882A 7.882A 8.340 +.106 8.234 1750 ---- 8.031B 7.628A 7.628A 8.090 +.106 7.984 2 1775 ---- 7.784B 7.374A 7.374A 7.840 +.106 7.734 1800 ---- 7.536B 7.120A 7.120A 7.590 +.106 15 7.484 1825 ---- 7.288B 6.866A 6.866A 7.340 +.105 7.235 1 1850 ---- 7.041B 6.613A 6.613A 7.091 +.105 6.986 25 1875 ---- 6.794B 6.361A 6.361A 6.842 +.104 6.738 4 1900 ---- 6.548B 6.109A 6.109A 6.594 +.103 6.491 1 1925 ---- 6.303B 5.858A 5.858A 6.346 +.101 6.245 1 1950 ---- 6.059B 5.610A 5.610A 6.099 +.099 6.000 1 1975 ---- 5.815B 5.362A 5.362A 5.853 +.097 5.756 11 2000 ---- 5.574B 5.116A 5.116A 5.609 +.096 5.513 11 2025 ---- 5.333B 4.873A 4.873A 5.365 +.094 5.271 1 2050 ---- 5.094B 4.494A 4.494A 5.124 +.093 5.031 2 2075 ---- 4.886B 4.258A 4.884B 4.884 +.091 4.793 8 2100 ---- 4.722B 4.025A 4.722B 4.646 +.089 4.557 165 2125 ---- 4.485B 3.795A 4.485B 4.411 +.087 4.324 79 2150 ---- 4.252B 3.569A 4.252B 4.178 +.085 4.093 1 16 2160 ---- 4.067B 3.601A 3.601A 4.086 +.084 4.002 2165 ---- 4.021B 3.556A 3.556A 4.040 +.084 3.956 2170 ---- 3.976B 3.511A 3.511A 3.995 +.084 3.911 2175 ---- 4.021B 3.345A 4.021B 3.949 +.083 3.866 37 2180 ---- 3.885B 3.422A 3.422A 3.904 +.083 3.821 2185 ---- 3.840B 3.316A 3.316A 3.858 +.082 3.776 2190 ---- 3.796B 3.265A 3.265A 3.813 +.082 3.731 2195 ---- 3.751B 3.221A 3.221A 3.768 +.081 3.687 2200 3.368 3.794B 3.129A 3.129A 3.724 +.082 2 3.642 296 2205 ---- 3.662B 3.136A 3.136A 3.679 +.081 3.598 2210 ---- 3.618B 3.093A 3.093A 3.634 +.080 3.554 2215 ---- 3.573B 3.051A 3.051A 3.590 +.080 3.510 2220 ---- 3.529B 3.009A 3.009A 3.546 +.079 3.467 2225 ---- 3.572B 2.918A 3.572B 3.502 +.079 3.423 9 2230 ---- 3.441B 2.927A 2.927A 3.458 +.078 3.380 2235 ---- 3.398B 2.886A 2.886A 3.415 +.078 3.337 2240 ---- 3.355B 2.845A 2.845A 3.371 +.077 3.294 2245 ---- 3.327B 2.805A 2.805A 3.328 +.077 3.251 2250 ---- 3.354B 2.714A 3.354B 3.285 +.076 3.209 27 2255 ---- 3.241B 2.724A 2.724A 3.242 +.075 3.167 2260 ---- 3.198B 2.685A 2.685A 3.200 +.075 3.125 2265 ---- 3.155B 2.645A 2.645A 3.158 +.075 3.083 2270 ---- 3.112B 2.606A 2.606A 3.116 +.074 3.042 2275 ---- 3.141B 2.516A 3.141B 3.074 +.073 3.001 82 2280 ---- 3.028B 2.530A 2.530A 3.032 +.072 2.960 2285 ---- 2.987B 2.492A 2.492A 2.991 +.072 2.919 2290 ---- 2.946B 2.454A 2.454A 2.950 +.072 2.878 2295 ---- 2.905B 2.416A 2.416A 2.909 +.071 2.838 2300 2.888 2.933B 2.328A 2.933B 2.868 +.070 1 2.798 8 380 2305 ---- 2.823B 2.343A 2.343A 2.828 +.070 2.758 2310 ---- 2.783B 2.307A 2.307A 2.788 +.069 2.719 6 2315 ---- 2.743B 2.271A 2.271A 2.748 +.068 2.680 2320 ---- 2.703B 2.235A 2.235A 2.709 +.068 2.641 2325 ---- 2.732B 2.147A 2.732B 2.670 +.068 2.602 72 2330 ---- 2.624B 2.165A 2.165A 2.631 +.067 2.564 2335 ---- 2.585B 2.130A 2.130A 2.592 +.066 2.526 2340 ---- 2.546B 2.096A 2.096A 2.554 +.066 2.488 2345 ---- 2.508B 2.062A 2.062A 2.516 +.065 2.451 2350 ---- 2.539B 1.977A 2.539B 2.479 +.065 2.414 265 2355 ---- 2.432B 1.997A 1.997A 2.441 +.064 2.377 2360 ---- 2.395B 1.965A 1.965A 2.404 +.064 2.340 4 2365 ---- 2.358B 1.884A 1.884A 2.367 +.063 2.304 5 2370 ---- 2.321B 1.842A 1.842A 2.331 +.063 2.268 2375 ---- 2.352B 1.811A 2.352B 2.295 +.062 2.233 154 2380 ---- 2.249B 1.780A 1.780A 2.259 +.062 2.197 6 2385 ---- 2.213B 1.749A 1.749A 2.224 +.062 2.162 2 2390 ---- 2.178B 1.723A 1.723A 2.189 +.061 2.128 2395 ---- 2.143B 1.689A 1.689A 2.154 +.060 2.094 5 2400 ---- 2.174B 1.661A 2.174B 2.119 +.059 2.060 546 2405 ---- 2.074B 1.635A 1.635A 2.085 +.059 2.026 2 2410 ---- 2.040B 1.606A 1.606A 2.052 +.059 1.993 3 2415 ---- 2.070B 1.578A 1.578A 2.018 +.057 1.961 2 2420 ---- 2.036B 1.550A 1.550A 1.985 +.057 1.928 2 2425 1.721 2.005B 1.521A 2.005B 1.953 +.056 22 1.897 78 2430 1.691 1.971B 1.496A 1.496A 1.921 +.056 1 1.865 2435 ---- 1.940B 1.467A 1.939B 1.889 +.055 1.834 3 2440 ---- 1.908B 1.440A 1.907B 1.858 +.054 1.804 4 4 2445 ---- 1.875B 1.415A 1.874B 1.827 +.053 1.774 4 5 2450 ---- 1.845B 1.389A 1.845B 1.796 +.052 9 1.744 88 2455 ---- 1.814B 1.364A 1.813B 1.766 +.051 1.715 2 3 2460 ---- 1.783B 1.337A 1.782B 1.736 +.051 1.685 2465 ---- 1.752B 1.310A 1.751B 1.706 +.049 1.657 1 3 2470 ---- 1.724B 1.286A 1.723B 1.677 +.049 1.628 2475 ---- 1.693B 1.263A 1.693B 1.648 +.048 1.600 154 2480 ---- 1.664B 1.240A 1.663B 1.620 +.048 1.572 2485 ---- 1.637B 1.217A 1.636B 1.592 +.047 1.545 6 2490 ---- 1.609B 1.194A 1.608B 1.564 +.046 1.518 1 2495 ---- 1.581B 1.172A 1.580B 1.537 +.046 1.491 2 2500 1.370 1.552B 1.151A 1.552B 1.510 +.046 8 1.464 4 678 2505 1.496 1.525B 1.129A 1.437A 1.483 +.045 4 1.438 2 2510 1.470 1.499B 1.108A 1.447B 1.457 +.044 4 1.413 8 2515 1.444 1.472B 1.088A 1.472B 1.431 +.043 2 1.388 3 2520 ---- 1.448B 1.068A 1.448B 1.406 +.043 1.363 5 2525 1.150 1.421B 1.048A 1.048A 1.381 +.043 21 1.338 1 169 2530 ---- 1.396B 1.029A 1.396B 1.356 +.042 1.314 7 2535 ---- 1.371B 1.009A 1.371B 1.332 +.041 1.291 1 2540 ---- 1.347B .991A 1.347B 1.308 +.041 1.267 2545 ---- 1.323B .972A 1.323B 1.284 +.040 1.244 1 2550 1.239 1.299B .954A 1.299B 1.261 +.039 30 1.222 466 2555 ---- 1.276B .937A 1.276B 1.238 +.038 1 1.200 1 2 2560 ---- 1.253B .919A 1.253B 1.216 +.038 1.178 4 2565 ---- 1.231B .902A 1.231B 1.193 +.036 1.157 2 2 2570 1.185 1.209B .886A 1.209B 1.172 +.036 2 1.136 1 2575 1.150 1.187B .869A 1.187B 1.150 +.035 51 1.115 28 2580 ---- 1.166B .853A 1.166B 1.129 +.034 1.095 11 2585 ---- 1.145B .837A 1.145B 1.109 +.034 1.075 2590 ---- 1.124B .821A 1.124B 1.088 +.032 1.056 1 7 2595 ---- 1.104B .806A 1.104B 1.069 +.032 1.037 2600 1.035 1.084B .791A 1.084B 1.049 +.031 41 1.018 9 753 2605 ---- 1.064B .776A 1.064B 1.030 +.030 1.000 13 2610 .838 1.045B .762A .762A 1.011 +.030 3 .981 11 2615 ---- 1.026B .748A 1.026B .992 +.028 .964 2620 ---- 1.007B .733A 1.007B .974 +.028 .946 8 13 2625 ---- .989B .721A .989B .956 +.027 .929 167 2630 ---- .971B .707A .971B .939 +.027 .912 3 2635 ---- .953B .694A .953B .921 +.025 .896 5 5 2650 ---- .902B .656A .902B .871 +.023 5 .848 3 187 2675 ---- .822B .600A .822B .794 +.019 .775 2 227 2700 .605 .750B .544A .750B .724 +.016 352 .708 1134 2725 ---- .684B .498A .684B .660 +.013 5 .647 76 2750 .484 .622B .455A .622B .602 +.010 16 .592 15 234 2775 .436 .569B .416A .416A .550 +.009 2 .541 36 2800 .378 .518B .378 .518B .502 +.006 16 .496 26 1140 2825 .464 .473B .349A .444A .459 +.004 12 .455 5 74 2850 .357 .434B .320A .434B .420 +.003 27 .417 1 167 2875 .309 .396B .295A .295A .384 +.001 6 .383 38 2900 ---- .363B .271A .363B .352 UNCH 2 .352 2 292 2925 ---- .333B .250A .333B .324 -.001 5 .325 92 2950 .230 .306B .230 .306B .297 -.002 11 .299 11 58 2975 ---- .281B .214A .281B .274 -.003 .277 2 41 3000 .214 .260 .199A .256A .253 -.003 21 .256 213 2682 3025 .237 .239B .186A .239B .233 -.004 11 .237 21 3050 ---- ---- .173A .173A .216 -.005 .221 29 3075 ---- ---- .162A .162A .200 -.005 .205 1 11 3100 ---- ---- .152A .152A .186 -.005 5 .191 3 29 3125 ---- ---- .143A .143A .173 -.006 .179 5 131 3150 ---- ---- .134A .134A .162 -.005 .167 2 122 3175 ---- ---- .126A .126A .151 -.006 .157 10 3200 .127 .147 .114 .147 .142 -.006 7 .148 3 287 3225 ---- ---- .113A .113A .133 -.006 .139 6 3250 ---- ---- .107A .107A .125 -.006 .131 20 56 3275 ---- ---- .102A .102A .118 -.006 .124 5 5 3300 ---- ---- .097A .097A .112 -.006 .118 1 288 3325 ---- ---- .093A .093A .106 -.006 .112 2 3350 ---- ---- .089A .089A .100 -.006 .106 14 3375 ---- ---- .085A .085A .095 -.006 .101 4 3400 ---- ---- .081A .081A .091 -.006 .097 99 3425 ---- ---- .078A .078A .087 -.005 .092 2 3450 ---- ---- .075A .075A .083 -.006 .089 34 3475 ---- ---- .073A .073A .079 -.006 .085 1 3500 ---- ---- .070A .070A .076 -.006 13 .082 423 2531 3525 ---- ---- .068A .068A .073 -.006 .079 9 3550 ---- ---- .066A .066A .070 -.006 .076 1 3575 ---- ---- .064A .064A .068 -.005 .073 7 3600 ---- ---- .062A .062A .065 -.005 .070 16 3625 ---- ---- .060A .060A .063 -.005 .068 3650 ---- ---- .058A .058A .061 -.005 .066 17 3675 ---- ---- .056A .056A .058 -.006 .064 3700 ---- ---- .054A .054A .057 -.005 .062 33 3725 ---- ---- .053A .053A .055 -.005 .060 2 3750 ---- ---- .052A .052A .053 -.005 .058 1 3775 ---- ---- .050A .050A .051 -.006 .057 4 3800 ---- ---- .049A .049A .050 -.005 10 .055 350 3825 ---- ---- .048A .048A .048 -.005 .053 3850 ---- ---- .047A .047A .047 -.005 .052 2 3875 ---- ---- .046A .046A .045 -.006 .051 3900 ---- ---- .045A .045A .044 -.005 .049 225 3925 ---- ---- .044A .044A .042 -.006 .048 3950 ---- ---- .043A .043A .041 -.006 .047 7 3975 ---- ---- .042A .042A .040 -.006 .046 5 4000 .041 .041 .039 .040 .039 -.006 6 .045 711 4142 4025 ---- ---- .040A .040A .038 -.005 .043 10 4050 .039 .039 .037A .037A .037 -.005 1 .042 24 4075 ---- ---- .038A .038A .036 -.005 .041 3 4500 .025 .025 .025 .025 .023 -.006 10 .029 36 5000 .018 .018 .017 .017 .015 -.006 27 .021 505 6000 ---- ---- .011A .011A .008 -.004 .012 81 7000 .005 .005 .005 .005 .005 -.002 6 .007 111 725 ---- ---- 18.053A 18.053A 18.340 +.106 18.234 750 ---- ---- 17.799A 17.799A 18.090 +.106 17.984 775 ---- ---- 17.545A 17.545A 17.840 +.106 17.734 800 ---- ---- 17.290A 17.290A 17.590 +.106 17.484 8000 ---- ---- ---- ---- .004 -.001 .005 13 825 ---- ---- 17.036A 17.036A 17.340 +.106 17.234 850 ---- ---- 16.782A 16.782A 17.090 +.106 16.984 875 ---- ---- 16.528A 16.528A 16.840 +.106 16.734 900 ---- ---- 16.273A 16.273A 16.590 +.106 16.484 9000 ---- ---- ---- ---- .003 -.001 .004 100 925 ---- ---- 16.019A 16.019A 16.340 +.106 16.234 950 ---- ---- 15.765A 15.765A 16.090 +.106 15.984 975 ---- ---- 15.510A 15.510A 15.840 +.106 15.734 SO AUG23 Silver Option CALL 1050 ---- ---- 15.126A 15.126A 15.309 +.106 15.203 1075 ---- ---- 14.869A 14.869A 15.059 +.106 14.953 1100 ---- ---- 14.613A 14.613A 14.809 +.106 14.703 1125 ---- ---- 14.357A 14.357A 14.559 +.106 14.453 1150 ---- ---- 14.101A 14.101A 14.309 +.106 14.203 1175 ---- ---- 13.845A 13.845A 14.059 +.106 13.953 1200 ---- ---- 13.589A 13.589A 13.809 +.106 13.703 1225 ---- ---- 13.333A 13.333A 13.559 +.106 13.453 1250 ---- ---- 13.077A 13.077A 13.309 +.106 13.203 1275 ---- ---- 12.821A 12.821A 13.059 +.106 12.953 1300 ---- ---- 12.565A 12.565A 12.809 +.106 12.703 1325 ---- ---- 12.309A 12.309A 12.559 +.106 12.453 1350 ---- ---- 12.053A 12.053A 12.309 +.106 12.203 1375 ---- ---- 11.797A 11.797A 12.059 +.106 11.953 1400 ---- ---- 11.541A 11.541A 11.809 +.106 11.703 1425 ---- ---- 11.285A 11.285A 11.559 +.106 11.453 1450 ---- ---- 11.029A 11.029A 11.309 +.106 11.203 1475 ---- ---- 10.773A 10.773A 11.059 +.106 10.953 1500 ---- ---- 10.517A 10.517A 10.809 +.106 10.703 1525 ---- ---- 10.261A 10.261A 10.559 +.106 10.453 1550 ---- ---- 10.005A 10.005A 10.309 +.106 10.203 1575 ---- ---- 9.749A 9.749A 10.059 +.106 9.953 1600 ---- ---- 9.493A 9.493A 9.809 +.106 9.703 1625 ---- ---- 9.237A 9.237A 9.559 +.106 9.453 1650 ---- ---- 8.981A 8.981A 9.309 +.106 9.203 1675 ---- ---- 8.725A 8.725A 9.059 +.106 8.953 1700 ---- ---- 8.469A 8.469A 8.809 +.106 8.703 1725 ---- ---- 8.214A 8.214A 8.559 +.106 8.453 1750 ---- ---- 7.958A 7.958A 8.309 +.106 8.203 1775 ---- ---- 7.703A 7.703A 8.059 +.105 7.954 1800 ---- ---- 7.450A 7.450A 7.810 +.104 7.706 1825 ---- ---- 7.197A 7.197A 7.562 +.104 7.458 1850 ---- ---- 6.946A 6.946A 7.314 +.103 7.211 1875 ---- ---- 6.696A 6.696A 7.068 +.102 6.966 1900 ---- ---- 6.447A 6.447A 6.822 +.101 6.721 1925 ---- ---- 6.197A 6.197A 6.578 +.100 6.478 1950 ---- ---- 5.951A 5.951A 6.335 +.099 6.236 1975 ---- ---- 5.465A 5.465A 6.094 +.098 5.996 2000 ---- 5.783B 5.229A 5.783B 5.854 +.096 5.758 1 2025 ---- 5.691B 4.994A 5.691B 5.616 +.094 5.522 3 2050 ---- 5.454B 4.762A 5.454B 5.380 +.092 5.288 4 4 2075 ---- 5.220B 4.533A 5.220B 5.146 +.090 5.056 2100 ---- 4.988B 4.307A 4.988B 4.915 +.088 4.827 2125 ---- 4.759B 4.085A 4.759B 4.687 +.086 4.601 2 3 2150 ---- 4.533B 3.868A 4.533B 4.462 +.084 4.378 2 2175 ---- 4.310B 3.654A 4.310B 4.241 +.082 4.159 3 2200 ---- 4.092B 3.447A 4.092B 4.024 +.080 3.944 14 2225 ---- 3.879B 3.245A 3.879B 3.811 +.077 3.734 4 2250 ---- 3.669B 3.048A 3.669B 3.603 +.075 3.528 3 2275 ---- 3.465B 2.860A 3.465B 3.401 +.073 3.328 2 2300 ---- 3.266B 2.679A 3.266B 3.204 +.071 3.133 52 2325 ---- 3.073B 2.505A 3.073B 3.013 +.068 2.945 1 2350 ---- 2.888B 2.338A 2.888B 2.830 +.066 2.764 4 2375 ---- 2.709B 2.181A 2.709B 2.653 +.063 2.590 3 2400 ---- 2.538B 2.031A 2.538B 2.484 +.061 1 2.423 7 2425 ---- 2.374B 1.890A 2.374B 2.322 +.058 2.264 1 2450 ---- 2.217B 1.758A 2.217B 2.169 +.055 2.114 200 2475 ---- 2.069B 1.630A 2.069B 2.024 +.052 1.972 2500 ---- 1.929B 1.514A 1.929B 1.887 +.049 1.838 2 401 2525 1.650 1.797B 1.406A 1.708A 1.758 +.046 4 1.712 8 8 2550 ---- 1.672B 1.305A 1.672B 1.637 +.043 1.594 1 107 2575 ---- 1.556B 1.211A 1.556B 1.523 +.039 1.484 6 2600 ---- 1.449B 1.125A 1.449B 1.417 +.036 1.381 100 2625 ---- 1.348B 1.045A 1.348B 1.318 +.032 1.286 7 2650 ---- 1.255B .972A 1.255B 1.226 +.029 1.197 6 2675 1.152 1.167B .905A 1.111A 1.141 +.026 2 1.115 2 2700 .859 1.086B .843A 1.086B 1.062 +.023 39 1.039 8 132 2725 .985 1.011B .785A 1.011B .988 +.020 1 .968 29 2750 ---- .941B .733A .941B .920 +.017 .903 53 2775 ---- .877B .684A .877B .857 +.015 .842 37 2800 .807 .817B .638A .817B .798 +.012 3 .786 1 203 2825 ---- .760B .596A .760B .744 +.010 .734 16 2850 ---- .710B .557A .710B .694 +.008 .686 4 17 2875 ---- .662B .520A .662B .647 +.005 .642 19 24 2900 ---- .617B .487A .617B .604 +.004 .600 2 7 2925 ---- .577B .455A .577B .564 +.002 .562 46 2950 ---- .539B .427A .539B .527 +.001 .526 141 2975 ---- .504B .400A .504B .493 UNCH .493 44 3000 ---- .472B .375A .472B .461 -.002 1 .463 1005 3025 ---- .442B .352A .442B .432 -.002 .434 3050 ---- .414B .331A .414B .405 -.003 .408 3 3075 ---- .388B .311A .388B .380 -.003 .383 3 3100 ---- .363B .293A .363B .357 -.003 .360 16 3125 ---- .341B .276A .341B .335 -.004 .339 5 3150 ---- .321B .261A .321B .315 -.004 .319 6 3175 ---- .302B .247A .302B .297 -.004 .301 3200 .282 .285B .234A .282 .279 -.005 2 .284 29 3225 ---- ---- .221A .221A .263 -.005 .268 1 3250 .249 .252 .210A .251 .249 -.005 9 .254 3275 ---- ---- .199A .199A .235 -.005 .240 3 4 3300 ---- ---- .189A .189A .222 -.005 .227 502 3325 ---- ---- .180A .180A .211 -.005 .216 1 3350 ---- ---- .171A .171A .200 -.005 .205 3375 ---- ---- .163A .163A .189 -.006 .195 3400 ---- ---- .156A .156A .180 -.005 .185 3425 ---- ---- .149A .149A .171 -.005 .176 1 3450 ---- ---- .142A .142A .163 -.005 .168 20 3475 ---- ---- .136A .136A .155 -.005 .160 3500 ---- ---- .131A .131A .147 -.006 .153 2 1205 3525 ---- ---- .126A .126A .141 -.005 .146 4 3550 ---- ---- .121A .121A .134 -.006 .140 506 3575 ---- ---- .116A .116A .128 -.006 .134 3600 ---- ---- .112A .112A .123 -.005 .128 3625 ---- ---- .108A .108A .117 -.006 .123 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.809 +.106 15.703 10000 ---- ---- ---- ---- .006 UNCH .006 41 1025 ---- ---- ---- ---- 15.559 +.106 15.453 1050 ---- ---- ---- ---- 15.309 +.106 15.203 1075 ---- ---- ---- ---- 15.059 +.106 14.953 1100 ---- ---- ---- ---- 14.809 +.106 14.703 1125 ---- ---- ---- ---- 14.559 +.106 14.453 1150 ---- ---- ---- ---- 14.309 +.106 14.203 1175 ---- ---- ---- ---- 14.059 +.106 13.953 1200 ---- ---- ---- ---- 13.809 +.106 13.703 1225 ---- ---- ---- ---- 13.559 +.106 13.453 1250 ---- ---- ---- ---- 13.309 +.106 13.203 1275 ---- ---- ---- ---- 13.059 +.106 12.953 1300 ---- ---- ---- ---- 12.809 +.106 12.703 1325 ---- ---- ---- ---- 12.559 +.106 12.453 1350 ---- ---- ---- ---- 12.309 +.106 12.203 1375 ---- ---- ---- ---- 12.059 +.106 11.953 1400 ---- ---- ---- ---- 11.809 +.106 11.703 1425 ---- ---- ---- ---- 11.559 +.106 11.453 1450 ---- ---- ---- ---- 11.309 +.106 11.203 1475 ---- ---- ---- ---- 11.059 +.106 10.953 1500 ---- ---- ---- ---- 10.809 +.106 10.703 1525 ---- ---- ---- ---- 10.559 +.106 10.453 1550 ---- ---- ---- ---- 10.309 +.106 10.203 1575 ---- ---- ---- ---- 10.059 +.106 9.953 1600 ---- ---- ---- ---- 9.809 +.106 9.703 11 1625 ---- ---- ---- ---- 9.559 +.106 9.453 1650 ---- ---- ---- ---- 9.309 +.106 9.203 16 1675 ---- ---- ---- ---- 9.059 +.106 8.953 1700 ---- ---- ---- ---- 8.809 +.106 8.703 1 1725 ---- ---- ---- ---- 8.560 +.106 8.454 2 1750 ---- ---- ---- ---- 8.311 +.104 8.207 1 1775 ---- ---- ---- ---- 8.064 +.104 7.960 1800 ---- ---- ---- ---- 7.818 +.104 7.714 5 12 1825 ---- ---- ---- ---- 7.573 +.103 7.470 1850 ---- ---- ---- ---- 7.329 +.102 7.227 1875 ---- ---- ---- ---- 7.087 +.101 6.986 1900 ---- ---- 6.223A 6.223A 6.846 +.099 6.747 4 1925 ---- 6.613B 5.982A 5.982A 6.607 +.098 6.509 1950 ---- 6.444B 5.748A 6.444B 6.370 +.097 6.273 1975 ---- 6.208B 5.517A 6.208B 6.135 +.096 6.039 1 2000 ---- 5.974B 5.288A 5.974B 5.902 +.094 5.808 2 2025 ---- 5.743B 5.062A 5.743B 5.671 +.092 5.579 2050 ---- 5.514B 4.839A 5.514B 5.443 +.090 5.353 2075 ---- 5.288B 4.620A 5.288B 5.219 +.089 5.130 2100 ---- 5.065B 4.403A 5.065B 4.997 +.087 4.910 105 2125 ---- 4.846B 4.192A 4.846B 4.778 +.084 4.694 1 2150 ---- 4.630B 3.985A 4.630B 4.564 +.083 4.481 190 2175 ---- 4.418B 3.785A 4.418B 4.353 +.080 4.273 2200 ---- 4.211B 3.589A 4.211B 4.148 +.079 4.069 300 2225 ---- 4.008B 3.400A 4.008B 3.946 +.076 3.870 2250 ---- 3.810B 3.216A 3.810B 3.750 +.074 3.676 145 2275 ---- 3.618B 3.039A 3.618B 3.560 +.073 3.487 1 127 2300 ---- 3.432B 2.869A 3.432B 3.375 +.071 3.304 1 110 2325 ---- 3.251B 2.706A 3.251B 3.196 +.069 3.127 1 1 2350 ---- 3.077B 2.551A 3.077B 3.024 +.067 2.957 105 2375 ---- 2.909B 2.402A 2.909B 2.858 +.064 2.794 26 2400 ---- 2.748B 2.261A 2.748B 2.700 +.063 2.637 248 2425 ---- 2.594B 2.128A 2.594B 2.548 +.060 2.488 4 2450 ---- 2.447B 2.002A 2.447B 2.404 +.057 2.347 266 2475 ---- 2.307B 1.883A 2.307B 2.266 +.054 2.212 214 2500 ---- 2.174B 1.770A 2.174B 2.136 +.051 2.085 726 2525 ---- 2.047B 1.664A 2.047B 2.012 +.047 1.965 7 2550 ---- 1.929B 1.564A 1.929B 1.896 +.044 1.852 182 2575 ---- 1.816B 1.471A 1.816B 1.786 +.041 1.745 2600 ---- 1.710B 1.385A 1.710B 1.682 +.037 3 1.645 15 293 2625 ---- 1.611B 1.304A 1.611B 1.585 +.034 1.551 16 2650 ---- 1.518B 1.228A 1.518B 1.493 +.030 2 1.463 45 2675 ---- 1.431B 1.158A 1.431B 1.408 +.028 1.380 4 19 2700 ---- 1.349B 1.092A 1.349B 1.327 +.025 4 1.302 443 2725 ---- 1.270B 1.031A 1.270B 1.252 +.023 1.229 2 2750 ---- 1.198B .975A 1.198B 1.181 +.020 125 1.161 11 537 2775 ---- 1.131B .921A 1.131B 1.115 +.018 1.097 50 2800 ---- 1.068B .873A 1.068B 1.053 +.016 1.037 658 2825 ---- 1.009B .824A 1.009B .994 +.013 .981 2850 ---- .953B .780A .953B .940 +.012 1 .928 32 2875 ---- .902B .739A .902B .889 +.011 .878 50 2900 ---- .853B .700A .853B .840 +.008 .832 115 2925 ---- .810B .663A .810B .795 +.007 .788 1 2950 ---- .767B .629A .767B .753 +.006 25 .747 70 2975 ---- .726B .596A .726B .713 +.005 .708 14 3000 .631 .688B .566A .688B .676 +.004 114 .672 3530 3025 ---- .653B .537A .653B .641 +.003 .638 3050 ---- .618B .510A .618B .608 +.002 .606 8 3075 ---- .586B .485A .586B .577 +.001 .576 2 4 3100 ---- .556B .461A .556B .547 UNCH .547 106 3125 ---- .528B .439A .528B .520 UNCH .520 3150 ---- .502B .417A .502B .494 -.001 .495 9 3175 ---- .477B .397A .477B .470 -.001 .471 2 3200 ---- .454B .379A .454B .447 -.002 2 .449 218 3225 .389 .432B .361A .361A .425 -.003 4 .428 35 3250 ---- .411B .344A .411B .404 -.004 125 .408 11 475 3275 ---- .392B .328A .392B .385 -.004 .389 1 3300 ---- .373B .313A .373B .367 -.004 .371 332 3325 ---- .356B .300A .300A .350 -.004 .354 1 3350 ---- .339B .287A .287A .334 -.004 .338 6 3375 ---- .324B .274A .274A .318 -.005 .323 3400 ---- ---- .262A .262A .304 -.005 .309 506 3425 ---- ---- .251A .251A .290 -.006 .296 1 3450 ---- ---- .240A .240A .277 -.006 .283 9 3475 ---- ---- .230A .230A .265 -.006 .271 1 3500 ---- ---- .221A .221A .253 -.006 39 .259 15 1281 3525 ---- ---- .212A .212A .242 -.007 .249 3 3550 ---- ---- .204A .204A .232 -.007 .239 3 3575 ---- ---- .196A .196A .222 -.007 .229 2 3600 ---- ---- .188A .188A .213 -.007 .220 122 3625 ---- ---- .181A .181A .205 -.006 .211 3 4000 ---- ---- .112A .112A .121 -.004 39 .125 15 1807 4500 ---- ---- .072A .072A .074 -.001 .075 13 5000 ---- ---- ---- ---- .053 UNCH .053 71 6000 ---- ---- .032A .032A .032 -.001 .033 58 7000 ---- ---- .021A .021A .020 -.002 .022 50 8000 ---- ---- ---- ---- .013 -.002 .015 10 825 ---- ---- ---- ---- 17.559 +.106 17.453 850 ---- ---- ---- ---- 17.309 +.106 17.203 875 ---- ---- ---- ---- 17.059 +.106 16.953 900 ---- ---- ---- ---- 16.809 +.106 16.703 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 16.559 +.106 16.453 950 ---- ---- ---- ---- 16.309 +.106 16.203 975 ---- ---- ---- ---- 16.059 +.106 15.953 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.124 +.104 12.020 1425 ---- ---- ---- ---- 11.874 +.104 11.770 1450 ---- ---- ---- ---- 11.624 +.104 11.520 1475 ---- ---- ---- ---- 11.374 +.104 11.270 1500 ---- ---- ---- ---- 11.124 +.104 11.020 1525 ---- ---- ---- ---- 10.874 +.104 10.770 1550 ---- ---- ---- ---- 10.624 +.104 10.520 1575 ---- ---- ---- ---- 10.374 +.104 10.270 1600 ---- ---- ---- ---- 10.124 +.104 10.020 1625 ---- ---- ---- ---- 9.874 +.104 9.770 1650 ---- ---- ---- ---- 9.624 +.104 9.520 1675 ---- ---- ---- ---- 9.374 +.103 9.271 1700 ---- ---- ---- ---- 9.125 +.103 9.022 1725 ---- ---- ---- ---- 8.877 +.102 8.775 1750 ---- ---- ---- ---- 8.631 +.101 8.530 1775 ---- ---- ---- ---- 8.385 +.100 8.285 1800 ---- ---- ---- ---- 8.141 +.099 8.042 1825 ---- ---- ---- ---- 7.899 +.099 7.800 1850 ---- ---- ---- ---- 7.657 +.097 7.560 1875 ---- ---- 6.802A 6.802A 7.418 +.096 7.322 1900 ---- 7.182B 6.568A 7.182B 7.180 +.095 7.085 1925 ---- 7.016B 6.335A 7.016B 6.944 +.094 6.850 1950 ---- 6.781B 6.105A 6.781B 6.710 +.092 6.618 1975 ---- 6.549B 5.877A 6.548B 6.478 +.091 6.387 2000 ---- 6.320B 5.653A 6.320B 6.249 +.089 6.160 2025 ---- 6.091B 5.431A 6.091B 6.022 +.088 5.934 2050 ---- 5.866B 5.211A 5.866B 5.798 +.086 5.712 2075 ---- 5.646B 4.998A 5.646B 5.577 +.084 5.493 2100 ---- 5.426B 4.786A 5.426B 5.359 +.082 5.277 2125 ---- 5.211B 4.579A 5.211B 5.145 +.080 5.065 2150 ---- 4.999B 4.377A 4.999B 4.935 +.079 4.856 2175 ---- 4.792B 4.179A 4.792B 4.728 +.076 4.652 2200 ---- 4.588B 3.987A 4.588B 4.526 +.074 4.452 4 2225 ---- 4.389B 3.800A 4.389B 4.329 +.073 4.256 2250 ---- 4.195B 3.619A 4.195B 4.136 +.070 4.066 2275 ---- 4.005B 3.444A 4.005B 3.948 +.068 3.880 2300 ---- 3.821B 3.274A 3.821B 3.766 +.066 3.700 2325 ---- 3.642B 3.111A 3.642B 3.589 +.063 3.526 2350 ---- 3.469B 2.955A 3.469B 3.418 +.061 3.357 2375 ---- 3.301B 2.805A 3.301B 3.253 +.058 3.195 2400 ---- 3.140B 2.662A 3.140B 3.094 +.056 3.038 2425 ---- 2.985B 2.524A 2.985B 2.941 +.053 2.888 2450 ---- 2.836B 2.394A 2.836B 2.795 +.051 2.744 2475 ---- 2.693B 2.270A 2.693B 2.654 +.048 2.606 2500 ---- 2.557B 2.146A 2.557B 2.520 +.046 2.474 1 2525 ---- 2.428B 2.034A 2.428B 2.393 +.044 2.349 2550 ---- 2.303B 1.928A 2.303B 2.271 +.041 2.230 2575 ---- 2.185B 1.828A 2.185B 2.155 +.038 2.117 2600 ---- 2.074B 1.733A 2.074B 2.046 +.036 2.010 2625 ---- 1.969B 1.643A 1.969B 1.942 +.034 1.908 2650 ---- 1.869B 1.559A 1.869B 1.844 +.032 1.812 17 2675 ---- 1.775B 1.480A 1.775B 1.751 +.029 1.722 2700 1.659 1.686B 1.405A 1.686B 1.663 +.027 45 1.636 2 3 2725 ---- 1.600B 1.335A 1.599B 1.580 +.024 1.556 2750 ---- 1.520B 1.269A 1.520B 1.502 +.022 1.480 2775 ---- 1.445B 1.207A 1.445B 1.428 +.020 1.408 2800 ---- 1.375B 1.149A 1.374B 1.358 +.017 1.341 4 2825 ---- 1.308B 1.094A 1.307B 1.292 +.015 1.277 2850 ---- 1.245B 1.043A 1.245B 1.230 +.013 1.217 2875 ---- 1.185B .994A 1.185B 1.171 +.011 1.160 2900 ---- 1.129B .948A 1.129B 1.116 +.009 1.107 1 2925 ---- 1.076B .905A 1.076B 1.063 +.007 1.056 2950 ---- 1.025B .865A 1.025B 1.014 +.005 1.009 17 2975 ---- .978B .828A .978B .967 +.003 .964 3000 ---- .934B .791A .934B .922 +.001 16 .921 62 3025 ---- .891B .757A .891B .881 +.001 .880 3050 ---- .852B .725A .852B .841 -.001 .842 3075 ---- .814B .694A .814B .804 -.002 .806 3100 .699 .778B .665A .665A .768 -.003 1 .771 1 50 3125 ---- .743B .637A .637A .735 -.003 .738 3150 ---- .711B .610A .610A .703 -.004 .707 3175 ---- .680B .585A .585A .673 -.004 .677 7 3200 ---- .651B .561A .561A .644 -.005 10 .649 5 3225 ---- .623B .538A .538A .617 -.005 .622 3250 ---- .597B .517A .517A .591 -.005 .596 3275 ---- ---- .496A .496A .566 -.006 .572 3300 ---- .549B .476A .476A .543 -.005 .548 3325 ---- ---- .458A .458A .520 -.006 .526 2 3350 ---- ---- .440A .440A .499 -.006 .505 3375 ---- ---- .423A .423A .479 -.006 .485 3400 ---- ---- .407A .407A .460 -.006 .466 10 3425 ---- ---- .391A .391A .442 -.006 .448 3450 ---- ---- .377A .377A .424 -.007 .431 3475 ---- ---- .364A .364A .408 -.007 .415 3500 ---- ---- .350A .350A .392 -.008 16 .400 78 3525 ---- ---- .337A .337A .378 -.007 .385 3550 ---- ---- .325A .325A .364 -.007 .371 3575 ---- ---- .314A .314A .350 -.007 .357 3600 ---- ---- .303A .303A .337 -.008 10 .345 3625 ---- ---- .292A .292A .325 -.008 .333 3650 ---- ---- .282A .282A .314 -.007 .321 3675 ---- ---- .272A .272A .303 -.007 .310 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.124 +.104 16.020 10000 ---- ---- ---- ---- .025 -.001 .026 61 1025 ---- ---- ---- ---- 15.874 +.104 15.770 1050 ---- ---- ---- ---- 15.624 +.104 15.520 1075 ---- ---- ---- ---- 15.374 +.104 15.270 1100 ---- ---- ---- ---- 15.124 +.104 15.020 1125 ---- ---- ---- ---- 14.874 +.104 14.770 1150 ---- ---- ---- ---- 14.624 +.104 14.520 1175 ---- ---- ---- ---- 14.374 +.104 14.270 1200 ---- ---- ---- ---- 14.124 +.104 14.020 1225 ---- ---- ---- ---- 13.874 +.104 13.770 1250 ---- ---- ---- ---- 13.624 +.104 13.520 1275 ---- ---- ---- ---- 13.374 +.104 13.270 1300 ---- ---- ---- ---- 13.124 +.104 13.020 1325 ---- ---- ---- ---- 12.874 +.104 12.770 1350 ---- ---- ---- ---- 12.624 +.104 12.520 1375 ---- ---- ---- ---- 12.374 +.104 12.270 1400 ---- ---- ---- ---- 12.124 +.104 12.020 1425 ---- ---- ---- ---- 11.874 +.104 11.770 1450 ---- ---- ---- ---- 11.624 +.104 11.520 1475 ---- ---- ---- ---- 11.374 +.104 11.270 1500 ---- ---- ---- ---- 11.124 +.104 11.020 4 1525 ---- ---- ---- ---- 10.874 +.104 10.770 1550 ---- ---- ---- ---- 10.624 +.104 10.520 1575 ---- ---- ---- ---- 10.374 +.104 10.270 1600 ---- ---- ---- ---- 10.124 +.103 10.021 1625 ---- ---- ---- ---- 9.876 +.103 9.773 1650 ---- ---- ---- ---- 9.629 +.102 9.527 1675 ---- ---- ---- ---- 9.383 +.101 9.282 1700 ---- ---- ---- ---- 9.139 +.101 9.038 1725 ---- ---- ---- ---- 8.897 +.100 8.797 1750 ---- ---- ---- ---- 8.656 +.099 8.557 1775 ---- ---- 7.803A 7.803A 8.418 +.099 8.319 1800 ---- 8.178B 7.569A 8.178B 8.181 +.098 8.083 2 1825 ---- 8.015B 7.337A 8.014B 7.946 +.097 7.849 1850 ---- 7.780B 7.108A 7.780B 7.713 +.096 7.617 1 1875 ---- 7.551B 6.880A 7.551B 7.482 +.094 7.388 2 1900 ---- 7.321B 6.656A 7.320B 7.254 +.094 7.160 4 1925 ---- 7.094B 6.434A 7.094B 7.028 +.092 6.936 2 1950 ---- 6.870B 6.215A 6.870B 6.805 +.091 6.714 4 1975 ---- 6.649B 5.999A 6.647B 6.585 +.090 6.495 2000 ---- 6.430B 5.787A 6.430B 6.367 +.089 6.278 17 2025 ---- 6.215B 5.577A 6.213B 6.153 +.088 6.065 2050 ---- 6.001B 5.373A 6.000B 5.941 +.086 5.855 1 2075 ---- 5.791B 5.172A 5.791B 5.734 +.085 5.649 2100 ---- 5.586B 4.976A 5.586B 5.529 +.083 5.446 2 2125 ---- 5.386B 4.784A 5.386B 5.329 +.082 5.247 100 2150 ---- 5.186B 4.596A 5.186B 5.132 +.080 5.052 2175 ---- 4.993B 4.414A 4.993B 4.940 +.078 4.862 2200 ---- 4.805B 4.236A 4.803B 4.752 +.077 4.675 6 2225 ---- 4.620B 4.064A 4.620B 4.568 +.074 4.494 2250 ---- 4.438B 3.897A 4.438B 4.389 +.072 4.317 17 2275 ---- 4.265B 3.735A 4.265B 4.216 +.070 4.146 227 2300 ---- 4.093B 3.579A 4.092B 4.047 +.068 3.979 52 2325 ---- 3.928B 3.428A 3.927B 3.883 +.065 3.818 75 2350 ---- 3.769B 3.284A 3.768B 3.725 +.062 3.663 1 2375 ---- 3.614B 3.144A 3.613B 3.573 +.061 3.512 2400 ---- 3.465B 3.011A 3.465B 3.425 +.057 3.368 231 2425 ---- 3.321B 2.883A 3.321B 3.284 +.056 3.228 7 2450 3.060 3.182B 2.761A 3.182B 3.147 +.053 1 3.094 2475 ---- 3.050B 2.644A 3.050B 3.016 +.050 2.966 26 2500 2.792 2.923B 2.531A 2.923B 2.891 +.049 1 2.842 1 71 2525 ---- 2.801B 2.423A 2.801B 2.770 +.046 2.724 9 2550 ---- 2.684B 2.320A 2.684B 2.655 +.044 2.611 126 2575 ---- 2.572B 2.222A 2.572B 2.545 +.041 2.504 140 2600 2.435 2.465B 2.129A 2.440B 2.440 +.039 1 2.401 301 2625 ---- 2.362B 2.040A 2.362B 2.339 +.037 2.302 92 2650 ---- 2.265B 1.956A 2.265B 2.243 +.034 2.209 200 2675 ---- 2.172B 1.876A 2.172B 2.152 +.033 2.119 1 2700 ---- 2.085B 1.800A 2.085B 2.064 +.030 2.034 7 331 2725 ---- 2.000B 1.728A 2.000B 1.981 +.028 1.953 2 2750 ---- 1.920B 1.659A 1.920B 1.902 +.026 1.876 22 2775 ---- 1.844B 1.594A 1.844B 1.827 +.024 1.803 2800 ---- 1.771B 1.532A 1.771B 1.755 +.022 1.733 1 411 2825 ---- 1.703B 1.473A 1.703B 1.687 +.020 1.667 2850 ---- 1.636B 1.417A 1.636B 1.621 +.017 1.604 34 2875 ---- 1.573B 1.364A 1.572B 1.559 +.015 1.544 8 2900 ---- 1.513B 1.313A 1.512B 1.500 +.014 1.486 90 2925 ---- 1.456B 1.265A 1.455B 1.444 +.012 1.432 2950 ---- 1.402B 1.220A 1.402B 1.390 +.011 1.379 2 2975 ---- 1.350B 1.176A 1.350B 1.339 +.009 1.330 3000 1.315 1.315 1.135A 1.285A 1.290 +.008 6 1.282 3369 3025 ---- 1.253B 1.095A 1.095A 1.244 +.007 1.237 5 3050 ---- 1.209B 1.058A 1.058A 1.199 +.005 1.194 1 3075 ---- 1.164B 1.022A 1.022A 1.157 +.005 1.152 150 3100 ---- 1.125B .988A 1.125B 1.116 +.003 1.113 18 3125 ---- 1.086B .955A 1.086B 1.077 +.002 1.075 3150 ---- 1.048B .924A 1.048B 1.040 +.001 1.039 1 3175 ---- 1.013B .893A 1.013B 1.005 +.001 1.004 3200 ---- .979B .864A .864A .971 UNCH .971 446 3225 ---- .946B .836A .836A .938 -.002 .940 3250 ---- .915B .810A .810A .907 -.002 .909 3275 ---- .884B .784A .784A .877 -.003 .880 3300 ---- .855B .759A .759A .849 -.003 .852 43 3325 ---- .827B .736A .736A .822 -.003 .825 3350 ---- .800B .713A .713A .795 -.004 .799 13 3375 ---- .776B .692A .692A .770 -.005 .775 3400 ---- ---- .671A .671A .746 -.005 .751 7 3425 ---- ---- .651A .651A .723 -.005 .728 3450 ---- ---- .631A .631A .701 -.005 .706 3475 ---- ---- .613A .613A .679 -.006 .685 1 3500 ---- ---- .595A .595A .659 -.006 30 .665 2563 3525 ---- ---- .578A .578A .639 -.006 .645 3550 ---- ---- .561A .561A .620 -.006 .626 2 3575 ---- ---- .545A .545A .602 -.006 .608 3600 ---- ---- .530A .530A .584 -.007 .591 160 3625 ---- ---- .515A .515A .567 -.007 .574 3650 ---- ---- .501A .501A .551 -.007 .558 2 3675 ---- ---- .487A .487A .535 -.007 .542 3700 ---- ---- .474A .474A .520 -.007 .527 1 76 3725 ---- ---- .461A .461A .505 -.008 .513 3750 ---- ---- .449A .449A .491 -.008 .499 4 3775 ---- ---- .437A .437A .478 -.007 .485 3800 ---- ---- .426A .426A .464 -.008 .472 1 3825 ---- ---- .414A .414A .452 -.008 .460 2 3850 ---- ---- .404A .404A .440 -.008 .448 3 3875 ---- ---- .393A .393A .428 -.008 .436 3900 ---- ---- .383A .383A .416 -.009 .425 1 1 3925 ---- ---- .374A .374A .406 -.008 .414 1 3950 ---- ---- .364A .364A .395 -.008 .403 3975 ---- ---- .355A .355A .385 -.008 .393 4000 .375 .375 .347A .374A .375 -.009 36 .384 39 1908 4025 ---- ---- .338A .338A .365 -.009 .374 4050 ---- ---- .330A .330A .356 -.009 .365 4075 ---- ---- .322A .322A .347 -.009 .356 4500 ---- ---- .221A .221A .235 -.009 .244 39 73 5000 ---- ---- .155A .155A .160 -.007 .167 1889 6000 ---- ---- ---- ---- .088 -.005 .093 353 7000 ---- ---- ---- ---- .056 -.004 .060 22 725 ---- ---- ---- ---- 18.874 +.104 18.770 750 ---- ---- ---- ---- 18.624 +.104 18.520 7500 ---- ---- ---- ---- .046 -.003 .049 55 775 ---- ---- ---- ---- 18.374 +.104 18.270 800 ---- ---- ---- ---- 18.124 +.104 18.020 1 8000 ---- ---- ---- ---- .039 -.003 .042 825 ---- ---- ---- ---- 17.874 +.104 17.770 850 ---- ---- ---- ---- 17.624 +.104 17.520 875 ---- ---- ---- ---- 17.374 +.104 17.270 900 ---- ---- ---- ---- 17.124 +.104 17.020 9000 ---- ---- ---- ---- .030 -.002 .032 5 925 ---- ---- ---- ---- 16.874 +.104 16.770 950 ---- ---- ---- ---- 16.624 +.104 16.520 975 ---- ---- ---- ---- 16.374 +.104 16.270 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .060 -.006 .066 1 1100 ---- ---- ---- ---- 15.432 +.105 15.327 1125 ---- ---- ---- ---- 15.182 +.105 15.077 1150 ---- ---- ---- ---- 14.932 +.105 14.827 1175 ---- ---- ---- ---- 14.682 +.105 14.577 1200 ---- ---- ---- ---- 14.432 +.105 14.327 1225 ---- ---- ---- ---- 14.182 +.105 14.077 1250 ---- ---- ---- ---- 13.932 +.105 13.827 1275 ---- ---- ---- ---- 13.682 +.105 13.577 1300 ---- ---- ---- ---- 13.432 +.105 13.327 1325 ---- ---- ---- ---- 13.182 +.105 13.077 1350 ---- ---- ---- ---- 12.932 +.105 12.827 1375 ---- ---- ---- ---- 12.682 +.105 12.577 1400 ---- ---- ---- ---- 12.432 +.105 12.327 1425 ---- ---- ---- ---- 12.182 +.105 12.077 1450 ---- ---- ---- ---- 11.932 +.105 11.827 1475 ---- ---- ---- ---- 11.682 +.105 11.577 1500 ---- ---- ---- ---- 11.432 +.105 11.327 1525 ---- ---- ---- ---- 11.182 +.104 11.078 1550 ---- ---- ---- ---- 10.934 +.103 10.831 1575 ---- ---- ---- ---- 10.687 +.102 10.585 1600 ---- ---- ---- ---- 10.442 +.101 10.341 1625 ---- ---- ---- ---- 10.198 +.099 10.099 1650 ---- ---- ---- ---- 9.957 +.099 9.858 1675 ---- ---- ---- ---- 9.717 +.097 9.620 1700 ---- ---- 8.878A 8.878A 9.480 +.097 9.383 1725 ---- 9.255B 8.646A 9.255B 9.245 +.096 9.149 1750 ---- 9.069B 8.416A 9.068B 9.011 +.094 8.917 1775 ---- 8.836B 8.189A 8.836B 8.780 +.093 8.687 1800 ---- 8.607B 7.965A 8.607B 8.552 +.092 8.460 1825 ---- 8.384B 7.743A 8.384B 8.326 +.091 8.235 1850 ---- 8.160B 7.523A 8.160B 8.102 +.089 8.013 1875 ---- 7.936B 7.307A 7.936B 7.881 +.088 7.793 1900 ---- 7.717B 7.094A 7.716B 7.663 +.087 7.576 1925 ---- 7.500B 6.884A 7.500B 7.448 +.086 7.362 1950 ---- 7.288B 6.678A 7.287B 7.235 +.084 7.151 1975 ---- 7.080B 6.474A 7.080B 7.026 +.083 6.943 2000 ---- 6.871B 6.275A 6.870B 6.820 +.081 6.739 2025 ---- 6.670B 6.079A 6.670B 6.617 +.079 6.538 2050 ---- 6.469B 5.888A 6.469B 6.418 +.078 6.340 2075 ---- 6.273B 5.700A 6.273B 6.222 +.076 6.146 2100 ---- 6.079B 5.516A 6.077B 6.030 +.075 5.955 2125 ---- 5.891B 5.337A 5.891B 5.841 +.072 5.769 2150 ---- 5.705B 5.161A 5.705B 5.657 +.071 5.586 2175 ---- 5.523B 4.990A 5.521B 5.476 +.069 5.407 2200 ---- 5.347B 4.824A 5.347B 5.300 +.067 5.233 2225 ---- 5.173B 4.662A 5.173B 5.127 +.064 5.063 2250 ---- 5.005B 4.505A 5.005B 4.959 +.062 4.897 2275 ---- 4.840B 4.353A 4.840B 4.796 +.061 4.735 2300 ---- 4.680B 4.205A 4.680B 4.636 +.058 4.578 26 2325 ---- 4.524B 4.062A 4.524B 4.481 +.055 4.426 2350 ---- 4.373B 3.923A 4.373B 4.331 +.053 4.278 2375 ---- 4.226B 3.789A 4.226B 4.185 +.050 4.135 2400 ---- 4.084B 3.660A 4.084B 4.044 +.048 3.996 90 2425 ---- 3.947B 3.535A 3.947B 3.907 +.046 3.861 2450 3.780 3.814B 3.415A 3.796B 3.776 +.045 1 3.731 2475 ---- 3.685B 3.300A 3.685B 3.649 +.044 3.605 2500 ---- 3.561B 3.188A 3.561B 3.527 +.043 3.484 26 2525 ---- 3.441B 3.081A 3.441B 3.409 +.042 3.367 28 2550 ---- 3.326B 2.977A 3.326B 3.296 +.042 3.254 2575 ---- 3.214B 2.878A 3.214B 3.186 +.040 3.146 2600 ---- 3.107B 2.783A 3.107B 3.081 +.039 3.042 25 2625 ---- 3.004B 2.691A 3.004B 2.980 +.038 2.942 2650 ---- 2.905B 2.603A 2.905B 2.882 +.036 2.846 120 2675 ---- 2.809B 2.519A 2.809B 2.788 +.034 2.754 2700 ---- 2.717B 2.438A 2.717B 2.697 +.031 2.666 1 2 2725 ---- 2.629B 2.360A 2.629B 2.610 +.029 2.581 1 2750 ---- 2.544B 2.286A 2.544B 2.526 +.026 2.500 1 2775 ---- 2.462B 2.214A 2.214A 2.445 +.023 2.422 1 2800 ---- 2.384B 2.146A 2.146A 2.367 +.019 2.348 97 2825 ---- 2.309B 2.080A 2.080A 2.292 +.016 2.276 2850 ---- 2.236B 2.017A 2.017A 2.220 +.013 2.207 2875 ---- 2.167B 1.956A 1.956A 2.151 +.010 2.141 2900 ---- 2.100B 1.898A 1.898A 2.085 +.007 2.078 2925 ---- 2.036B 1.842A 1.842A 2.021 +.005 2.016 2950 ---- 1.975B 1.789A 1.789A 1.960 +.003 1.957 2975 ---- 1.916B 1.737A 1.737A 1.901 UNCH 1.901 10 3000 1.890 1.900 1.688A 1.852A 1.845 -.001 6 1.846 35 3025 ---- 1.804B 1.640A 1.640A 1.791 -.002 1.793 3050 ---- 1.752B 1.594A 1.594A 1.739 -.003 1.742 3075 ---- 1.701B 1.550A 1.550A 1.689 -.004 1.693 3100 ---- 1.653B 1.508A 1.508A 1.641 -.005 1.646 3125 ---- 1.606B 1.467A 1.467A 1.594 -.007 1.601 3150 ---- 1.561B 1.428A 1.428A 1.550 -.007 1.557 3175 ---- 1.517B 1.390A 1.390A 1.507 -.008 1.515 3200 ---- 1.476B 1.346A 1.346A 1.465 -.009 1.474 3225 ---- ---- 1.311A 1.311A 1.426 -.009 1.435 3250 ---- ---- 1.277A 1.277A 1.387 -.010 1.397 3275 ---- 1.364B 1.244A 1.244A 1.350 -.010 1.360 3300 ---- 1.330B 1.212A 1.212A 1.314 -.011 1.325 90 3325 ---- 1.295B 1.181A 1.181A 1.279 -.012 1.291 3350 ---- 1.261B 1.152A 1.152A 1.245 -.013 1.258 8 3375 ---- 1.228B 1.123A 1.123A 1.213 -.013 1.226 9 3400 ---- 1.197B 1.096A 1.096A 1.181 -.015 1.196 109 3425 ---- ---- 1.069A 1.069A 1.151 -.015 1.166 3450 ---- ---- 1.043A 1.043A 1.121 -.016 1.137 3475 ---- ---- 1.018A 1.018A 1.093 -.017 1.110 3500 ---- ---- .994A .994A 1.065 -.018 150 1.083 318 3525 ---- ---- .970A .970A 1.038 -.019 1.057 3550 ---- ---- .948A .948A 1.012 -.020 1.032 3575 ---- ---- .926A .926A .987 -.021 1.008 3600 ---- ---- .905A .905A .963 -.022 .985 3625 ---- ---- .884A .884A .940 -.022 .962 3650 ---- ---- .864A .864A .917 -.023 .940 3675 ---- ---- .845A .845A .895 -.024 .919 3700 ---- ---- .826A .826A .874 -.024 .898 4000 .630 .680B .630 .670 .665 -.031 201 .696 245 5000 ---- ---- .328A .328A .331 -.023 .354 50 7000 ---- ---- .144A .144A .133 -.013 .146 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.808 +.107 16.701 1025 ---- ---- ---- ---- 16.558 +.107 16.451 1050 ---- ---- ---- ---- 16.308 +.107 16.201 1075 ---- ---- ---- ---- 16.058 +.107 15.951 1100 ---- ---- ---- ---- 15.808 +.107 15.701 1125 ---- ---- ---- ---- 15.558 +.107 15.451 1150 ---- ---- ---- ---- 15.308 +.107 15.201 1175 ---- ---- ---- ---- 15.058 +.107 14.951 1200 ---- ---- ---- ---- 14.808 +.107 14.701 1225 ---- ---- ---- ---- 14.558 +.107 14.451 1250 ---- ---- ---- ---- 14.308 +.107 14.201 1275 ---- ---- ---- ---- 14.058 +.107 13.951 1300 ---- ---- ---- ---- 13.808 +.107 13.701 1325 ---- ---- ---- ---- 13.558 +.107 13.451 1350 ---- ---- ---- ---- 13.308 +.107 13.201 1375 ---- ---- ---- ---- 13.058 +.107 12.951 1400 ---- ---- ---- ---- 12.808 +.107 12.701 1425 ---- ---- ---- ---- 12.560 +.106 12.454 1450 ---- ---- ---- ---- 12.314 +.105 12.209 1475 ---- ---- ---- ---- 12.071 +.104 11.967 1500 ---- ---- ---- ---- 11.830 +.103 11.727 1525 ---- ---- ---- ---- 11.591 +.102 11.489 1550 ---- ---- ---- ---- 11.355 +.101 11.254 1575 ---- ---- ---- ---- 11.121 +.101 11.020 1600 ---- ---- ---- ---- 10.890 +.100 10.790 1625 ---- ---- ---- ---- 10.660 +.099 10.561 1650 ---- ---- ---- ---- 10.433 +.098 10.335 1675 ---- ---- ---- ---- 10.208 +.098 10.110 1700 ---- ---- ---- ---- 9.985 +.096 9.889 1725 ---- ---- ---- ---- 9.765 +.096 9.669 1750 ---- ---- ---- ---- 9.547 +.095 9.452 1775 ---- ---- ---- ---- 9.331 +.094 9.237 1800 ---- ---- ---- ---- 9.118 +.093 9.025 1825 ---- ---- ---- ---- 8.907 +.093 8.814 1850 ---- ---- ---- ---- 8.698 +.091 8.607 1875 ---- ---- ---- ---- 8.492 +.090 8.402 1900 ---- ---- ---- ---- 8.289 +.090 8.199 1925 ---- ---- ---- ---- 8.088 +.089 7.999 1950 ---- ---- ---- ---- 7.890 +.088 7.802 1975 ---- ---- ---- ---- 7.694 +.086 7.608 2000 ---- ---- ---- ---- 7.502 +.086 7.416 2025 ---- ---- ---- ---- 7.312 +.085 7.227 2050 ---- ---- ---- ---- 7.125 +.084 7.041 2075 ---- ---- ---- ---- 6.941 +.082 6.859 2100 ---- ---- ---- ---- 6.760 +.081 6.679 2125 ---- ---- ---- ---- 6.582 +.080 6.502 2150 ---- ---- ---- ---- 6.408 +.079 6.329 2175 ---- ---- ---- ---- 6.237 +.078 6.159 2200 ---- ---- ---- ---- 6.069 +.077 5.992 2225 ---- ---- ---- ---- 5.904 +.075 5.829 2250 ---- ---- ---- ---- 5.744 +.075 5.669 2275 ---- ---- ---- ---- 5.586 +.073 5.513 2300 ---- ---- ---- ---- 5.433 +.073 5.360 2325 ---- ---- ---- ---- 5.283 +.072 5.211 2350 ---- ---- ---- ---- 5.136 +.070 5.066 2375 ---- ---- ---- ---- 4.994 +.069 4.925 2400 ---- ---- ---- ---- 4.855 +.067 4.788 2425 ---- ---- ---- ---- 4.721 +.067 4.654 2450 ---- ---- ---- ---- 4.590 +.065 4.525 2475 ---- ---- ---- ---- 4.463 +.064 4.399 2500 ---- ---- ---- ---- 4.340 +.062 4.278 2525 ---- ---- ---- ---- 4.222 +.062 4.160 2550 ---- ---- ---- ---- 4.107 +.060 4.047 2575 ---- ---- ---- ---- 3.996 +.059 3.937 2600 ---- ---- ---- ---- 3.890 +.058 3.832 2625 ---- ---- ---- ---- 3.787 +.057 3.730 12 2650 ---- ---- ---- ---- 3.689 +.056 3.633 1 2675 ---- ---- ---- ---- 3.595 +.055 3.540 2700 ---- ---- ---- ---- 3.504 +.053 3.451 5 2725 ---- ---- ---- ---- 3.418 +.053 3.365 2750 ---- ---- ---- ---- 3.335 +.051 3.284 2775 ---- ---- ---- ---- 3.256 +.050 3.206 2800 ---- ---- ---- ---- 3.180 +.049 3.131 10 2825 ---- ---- ---- ---- 3.108 +.048 3.060 2850 ---- ---- ---- ---- 3.039 +.048 2.991 2875 ---- ---- ---- ---- 2.972 +.046 2.926 2900 ---- ---- ---- ---- 2.908 +.045 2.863 2925 ---- ---- ---- ---- 2.847 +.044 2.803 2950 ---- ---- ---- ---- 2.789 +.044 2.745 2975 ---- ---- ---- ---- 2.732 +.043 2.689 3000 ---- ---- ---- ---- 2.678 +.042 2.636 5 3025 ---- ---- ---- ---- 2.625 +.041 2.584 3050 ---- ---- ---- ---- 2.575 +.041 2.534 3075 ---- ---- ---- ---- 2.525 +.039 2.486 3100 ---- ---- ---- ---- 2.478 +.039 2.439 10 3125 ---- ---- ---- ---- 2.431 +.038 2.393 3150 ---- ---- ---- ---- 2.386 +.038 2.348 3175 ---- ---- ---- ---- 2.342 +.037 2.305 3200 ---- ---- ---- ---- 2.298 +.036 2.262 3225 ---- ---- ---- ---- 2.255 +.035 2.220 3250 ---- ---- ---- ---- 2.213 +.034 2.179 3275 ---- ---- ---- ---- 2.172 +.034 2.138 3300 ---- ---- ---- ---- 2.131 +.034 2.097 3325 ---- ---- ---- ---- 2.091 +.033 2.058 3350 ---- ---- ---- ---- 2.051 +.032 2.019 3375 ---- ---- ---- ---- 2.012 +.032 1.980 3400 ---- ---- ---- ---- 1.973 +.031 1.942 3425 ---- ---- ---- ---- 1.936 +.031 1.905 3450 ---- ---- ---- ---- 1.899 +.030 1.869 3475 ---- ---- ---- ---- 1.862 +.029 1.833 3500 ---- ---- ---- ---- 1.827 +.029 1.798 3525 ---- ---- ---- ---- 1.791 +.028 1.763 3550 ---- ---- ---- ---- 1.757 +.028 1.729 3575 ---- ---- ---- ---- 1.724 +.028 1.696 3600 ---- ---- ---- ---- 1.691 +.027 1.664 3625 ---- ---- ---- ---- 1.659 +.027 1.632 3650 ---- ---- ---- ---- 1.627 +.026 1.601 3675 ---- ---- ---- ---- 1.597 +.026 1.571 3700 ---- ---- ---- ---- 1.567 +.025 1.542 3725 ---- ---- ---- ---- 1.538 +.025 1.513 3750 ---- ---- ---- ---- 1.510 +.024 1.486 3775 ---- ---- ---- ---- 1.482 +.023 1.459 3800 ---- ---- ---- ---- 1.456 +.024 1.432 3825 ---- ---- ---- ---- 1.430 +.023 1.407 3850 ---- ---- ---- ---- 1.404 +.022 1.382 3875 ---- ---- ---- ---- 1.380 +.023 1.357 3900 ---- ---- ---- ---- 1.355 +.021 1.334 3925 ---- ---- ---- ---- 1.332 +.021 1.311 3950 ---- ---- ---- ---- 1.309 +.021 1.288 3975 ---- ---- ---- ---- 1.287 +.020 1.267 4000 ---- ---- ---- ---- 1.265 +.020 1.245 4025 ---- ---- ---- ---- 1.244 +.019 1.225 4050 ---- ---- ---- ---- 1.224 +.020 1.204 4075 ---- ---- ---- ---- 1.204 +.019 1.185 4100 ---- ---- ---- ---- 1.184 +.019 1.165 725 ---- ---- ---- ---- 19.558 +.107 19.451 750 ---- ---- ---- ---- 19.308 +.107 19.201 775 ---- ---- ---- ---- 19.058 +.107 18.951 800 ---- ---- ---- ---- 18.808 +.107 18.701 825 ---- ---- ---- ---- 18.558 +.107 18.451 850 ---- ---- ---- ---- 18.308 +.107 18.201 875 ---- ---- ---- ---- 18.058 +.107 17.951 900 ---- ---- ---- ---- 17.808 +.107 17.701 925 ---- ---- ---- ---- 17.558 +.107 17.451 950 ---- ---- ---- ---- 17.308 +.107 17.201 975 ---- ---- ---- ---- 17.058 +.107 16.951 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.268 +.107 17.161 1025 ---- ---- ---- ---- 17.018 +.107 16.911 1050 ---- ---- ---- ---- 16.768 +.107 16.661 1075 ---- ---- ---- ---- 16.518 +.107 16.411 1100 ---- ---- ---- ---- 16.268 +.107 16.161 1125 ---- ---- ---- ---- 16.018 +.107 15.911 1150 ---- ---- ---- ---- 15.768 +.107 15.661 1175 ---- ---- ---- ---- 15.518 +.107 15.411 1200 ---- ---- ---- ---- 15.268 +.107 15.161 1225 ---- ---- ---- ---- 15.018 +.107 14.911 1250 ---- ---- ---- ---- 14.768 +.107 14.661 1275 ---- ---- ---- ---- 14.518 +.107 14.411 1300 ---- ---- ---- ---- 14.268 +.106 14.162 1325 ---- ---- ---- ---- 14.021 +.106 13.915 1350 ---- ---- ---- ---- 13.776 +.105 13.671 1375 ---- ---- ---- ---- 13.534 +.104 13.430 1400 ---- ---- ---- ---- 13.294 +.103 13.191 1425 ---- ---- ---- ---- 13.057 +.102 12.955 1450 ---- ---- ---- ---- 12.822 +.101 12.721 1475 ---- ---- ---- ---- 12.590 +.101 12.489 1500 ---- ---- ---- ---- 12.360 +.100 12.260 1525 ---- ---- ---- ---- 12.132 +.099 12.033 1550 ---- ---- ---- ---- 11.907 +.099 11.808 1575 ---- ---- ---- ---- 11.683 +.097 11.586 1600 ---- ---- ---- ---- 11.462 +.097 11.365 1625 ---- ---- ---- ---- 11.243 +.096 11.147 1650 ---- ---- ---- ---- 11.026 +.095 10.931 1675 ---- ---- ---- ---- 10.811 +.094 10.717 1700 ---- ---- ---- ---- 10.599 +.094 10.505 1725 ---- ---- ---- ---- 10.388 +.093 10.295 1750 ---- ---- ---- ---- 10.180 +.092 10.088 1775 ---- ---- ---- ---- 9.974 +.091 9.883 1800 ---- ---- ---- ---- 9.770 +.090 9.680 1825 ---- ---- ---- ---- 9.569 +.090 9.479 1850 ---- ---- ---- ---- 9.369 +.089 9.280 1875 ---- ---- ---- ---- 9.172 +.088 9.084 1900 ---- ---- ---- ---- 8.977 +.087 8.890 1925 ---- ---- ---- ---- 8.785 +.086 8.699 1950 ---- ---- ---- ---- 8.595 +.085 8.510 1975 ---- ---- ---- ---- 8.408 +.085 8.323 2000 ---- ---- ---- ---- 8.223 +.084 8.139 2025 ---- ---- ---- ---- 8.041 +.083 7.958 2050 ---- ---- ---- ---- 7.861 +.082 7.779 2075 ---- ---- ---- ---- 7.684 +.081 7.603 2100 ---- ---- ---- ---- 7.510 +.080 7.430 2125 ---- ---- ---- ---- 7.338 +.079 7.259 2150 ---- ---- ---- ---- 7.169 +.078 7.091 2175 ---- ---- ---- ---- 7.004 +.077 6.927 2200 ---- ---- ---- ---- 6.841 +.076 6.765 2225 ---- ---- ---- ---- 6.682 +.076 6.606 2250 ---- ---- ---- ---- 6.525 +.074 6.451 2275 ---- ---- ---- ---- 6.372 +.074 6.298 2300 ---- ---- ---- ---- 6.222 +.073 6.149 2325 ---- ---- ---- ---- 6.075 +.071 6.004 2350 ---- ---- ---- ---- 5.931 +.070 5.861 2375 ---- ---- ---- ---- 5.791 +.069 5.722 2400 ---- ---- ---- ---- 5.655 +.068 5.587 2425 ---- ---- ---- ---- 5.522 +.067 5.455 2450 ---- ---- ---- ---- 5.392 +.066 5.326 2475 ---- ---- ---- ---- 5.267 +.066 5.201 2500 ---- ---- ---- ---- 5.144 +.064 5.080 2525 ---- ---- ---- ---- 5.026 +.063 4.963 2550 ---- ---- ---- ---- 4.911 +.062 4.849 2575 ---- ---- ---- ---- 4.800 +.061 4.739 2600 ---- ---- ---- ---- 4.693 +.061 4.632 2625 ---- ---- ---- ---- 4.589 +.059 4.530 2650 ---- ---- ---- ---- 4.489 +.058 4.431 2675 ---- ---- ---- ---- 4.394 +.058 4.336 2700 ---- ---- ---- ---- 4.302 +.057 4.245 2725 ---- ---- ---- ---- 4.214 +.056 4.158 2750 ---- ---- ---- ---- 4.129 +.054 4.075 2775 ---- ---- ---- ---- 4.049 +.054 3.995 2800 ---- ---- ---- ---- 3.971 +.052 3.919 2825 ---- ---- ---- ---- 3.898 +.052 3.846 2850 ---- ---- ---- ---- 3.827 +.051 3.776 2875 ---- ---- ---- ---- 3.760 +.051 3.709 2900 ---- ---- ---- ---- 3.695 +.049 3.646 2925 ---- ---- ---- ---- 3.633 +.049 3.584 2950 ---- ---- ---- ---- 3.574 +.048 3.526 2975 ---- ---- ---- ---- 3.517 +.047 3.470 3000 ---- ---- ---- ---- 3.462 +.046 3.416 3025 ---- ---- ---- ---- 3.409 +.045 3.364 3050 ---- ---- ---- ---- 3.358 +.045 3.313 3075 ---- ---- ---- ---- 3.309 +.044 3.265 3100 ---- ---- ---- ---- 3.262 +.044 3.218 3125 ---- ---- ---- ---- 3.215 +.043 3.172 3150 ---- ---- ---- ---- 3.170 +.042 3.128 3175 ---- ---- ---- ---- 3.126 +.042 3.084 3200 ---- ---- ---- ---- 3.083 +.041 3.042 3225 ---- ---- ---- ---- 3.040 +.040 3.000 3250 ---- ---- ---- ---- 2.999 +.041 2.958 1 1 3275 ---- ---- ---- ---- 2.957 +.039 2.918 3300 ---- ---- ---- ---- 2.916 +.039 2.877 3325 ---- ---- ---- ---- 2.875 +.038 2.837 3350 ---- ---- ---- ---- 2.835 +.038 2.797 3375 ---- ---- ---- ---- 2.795 +.038 2.757 3400 ---- ---- ---- ---- 2.755 +.037 2.718 3425 ---- ---- ---- ---- 2.716 +.037 2.679 3450 ---- ---- ---- ---- 2.677 +.036 2.641 3475 ---- ---- ---- ---- 2.638 +.035 2.603 3500 ---- ---- ---- ---- 2.600 +.035 2.565 1 1 3525 ---- ---- ---- ---- 2.563 +.035 2.528 3550 ---- ---- ---- ---- 2.526 +.034 2.492 3575 ---- ---- ---- ---- 2.489 +.033 2.456 3600 ---- ---- ---- ---- 2.453 +.033 2.420 3625 ---- ---- ---- ---- 2.418 +.033 2.385 3650 ---- ---- ---- ---- 2.383 +.032 2.351 3675 ---- ---- ---- ---- 2.349 +.031 2.318 3700 ---- ---- ---- ---- 2.316 +.031 2.285 3725 ---- ---- ---- ---- 2.283 +.031 2.252 3750 ---- ---- ---- ---- 2.251 +.030 2.221 3775 ---- ---- ---- ---- 2.220 +.030 2.190 3800 ---- ---- ---- ---- 2.190 +.030 2.160 3825 ---- ---- ---- ---- 2.160 +.029 2.131 3850 ---- ---- ---- ---- 2.131 +.029 2.102 3875 ---- ---- ---- ---- 2.102 +.028 2.074 3900 ---- ---- ---- ---- 2.075 +.029 2.046 3925 ---- ---- ---- ---- 2.047 +.027 2.020 3950 ---- ---- ---- ---- 2.021 +.027 1.994 3975 ---- ---- ---- ---- 1.995 +.027 1.968 4000 ---- ---- ---- ---- 1.970 +.027 1.943 4025 ---- ---- ---- ---- 1.945 +.026 1.919 4050 ---- ---- ---- ---- 1.921 +.026 1.895 4075 ---- ---- ---- ---- 1.897 +.026 1.871 4100 ---- ---- ---- ---- 1.874 +.025 1.849 5000 ---- ---- ---- ---- 1.305 +.017 1.288 6000 ---- ---- ---- ---- 1.016 +.012 1.004 725 ---- ---- ---- ---- 20.018 +.107 19.911 750 ---- ---- ---- ---- 19.768 +.107 19.661 775 ---- ---- ---- ---- 19.518 +.107 19.411 800 ---- ---- ---- ---- 19.268 +.107 19.161 825 ---- ---- ---- ---- 19.018 +.107 18.911 850 ---- ---- ---- ---- 18.768 +.107 18.661 875 ---- ---- ---- ---- 18.518 +.107 18.411 900 ---- ---- ---- ---- 18.268 +.107 18.161 925 ---- ---- ---- ---- 18.018 +.107 17.911 950 ---- ---- ---- ---- 17.768 +.107 17.661 975 ---- ---- ---- ---- 17.518 +.107 17.411 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.431 +.107 17.324 1025 ---- ---- ---- ---- 17.181 +.107 17.074 1050 ---- ---- ---- ---- 16.931 +.107 16.824 1075 ---- ---- ---- ---- 16.681 +.107 16.574 1100 ---- ---- ---- ---- 16.431 +.107 16.324 1125 ---- ---- ---- ---- 16.181 +.107 16.074 1150 ---- ---- ---- ---- 15.931 +.107 15.824 1175 ---- ---- ---- ---- 15.681 +.107 15.574 1200 ---- ---- ---- ---- 15.432 +.106 15.326 1225 ---- ---- ---- ---- 15.187 +.105 15.082 1250 ---- ---- ---- ---- 14.945 +.105 14.840 1275 ---- ---- ---- ---- 14.705 +.104 14.601 1300 ---- ---- ---- ---- 14.468 +.103 14.365 1325 ---- ---- ---- ---- 14.234 +.102 14.132 1350 ---- ---- ---- ---- 14.002 +.101 13.901 1375 ---- ---- ---- ---- 13.773 +.100 13.673 1400 ---- ---- ---- ---- 13.547 +.100 13.447 1425 ---- ---- ---- ---- 13.322 +.099 13.223 1450 ---- ---- ---- ---- 13.100 +.098 13.002 1475 ---- ---- ---- ---- 12.880 +.097 12.783 1500 ---- ---- ---- ---- 12.663 +.097 12.566 1525 ---- ---- ---- ---- 12.447 +.096 12.351 1550 ---- ---- ---- ---- 12.234 +.096 12.138 1575 ---- ---- ---- ---- 12.023 +.095 11.928 1600 ---- ---- ---- ---- 11.813 +.094 11.719 1625 ---- ---- ---- ---- 11.606 +.093 11.513 1650 ---- ---- ---- ---- 11.401 +.093 11.308 1675 ---- ---- ---- ---- 11.198 +.092 11.106 1700 ---- ---- ---- ---- 10.997 +.092 10.905 1725 ---- ---- ---- ---- 10.797 +.090 10.707 1750 ---- ---- ---- ---- 10.600 +.089 10.511 1775 ---- ---- ---- ---- 10.405 +.088 10.317 1800 ---- ---- ---- ---- 10.212 +.088 10.124 1825 ---- ---- ---- ---- 10.022 +.088 9.934 1850 ---- ---- ---- ---- 9.833 +.087 9.746 1875 ---- ---- ---- ---- 9.646 +.085 9.561 1900 ---- ---- ---- ---- 9.462 +.085 9.377 1925 ---- ---- ---- ---- 9.280 +.084 9.196 1950 ---- ---- ---- ---- 9.100 +.083 9.017 1975 ---- ---- ---- ---- 8.923 +.083 8.840 2000 ---- ---- ---- ---- 8.748 +.082 8.666 2025 ---- ---- ---- ---- 8.575 +.081 8.494 2050 ---- ---- ---- ---- 8.405 +.080 8.325 2075 ---- ---- ---- ---- 8.237 +.079 8.158 2100 ---- ---- ---- ---- 8.072 +.079 7.993 2125 ---- ---- ---- ---- 7.909 +.077 7.832 2150 ---- ---- ---- ---- 7.750 +.077 7.673 2175 ---- ---- ---- ---- 7.593 +.077 7.516 2200 ---- ---- ---- ---- 7.438 +.075 7.363 2225 ---- ---- ---- ---- 7.287 +.074 7.213 2250 ---- ---- ---- ---- 7.138 +.073 7.065 2275 ---- ---- ---- ---- 6.993 +.073 6.920 2300 ---- ---- ---- ---- 6.850 +.071 6.779 2325 ---- ---- ---- ---- 6.711 +.071 6.640 2350 ---- ---- ---- ---- 6.575 +.070 6.505 2375 ---- ---- ---- ---- 6.442 +.069 6.373 2400 ---- ---- ---- ---- 6.312 +.068 6.244 2425 ---- ---- ---- ---- 6.186 +.068 6.118 2450 ---- ---- ---- ---- 6.063 +.067 5.996 2475 ---- ---- ---- ---- 5.943 +.065 5.878 2500 ---- ---- ---- ---- 5.827 +.065 5.762 2525 ---- ---- ---- ---- 5.715 +.064 5.651 2550 ---- ---- ---- ---- 5.606 +.063 5.543 2575 ---- ---- ---- ---- 5.500 +.062 5.438 2600 ---- ---- ---- ---- 5.399 +.062 5.337 2625 ---- ---- ---- ---- 5.301 +.061 5.240 2650 ---- ---- ---- ---- 5.206 +.060 5.146 2675 ---- ---- ---- ---- 5.115 +.059 5.056 2700 ---- ---- ---- ---- 5.029 +.059 4.970 2725 ---- ---- ---- ---- 4.945 +.057 4.888 2750 ---- ---- ---- ---- 4.866 +.057 4.809 2775 ---- ---- ---- ---- 4.790 +.056 4.734 2800 ---- ---- ---- ---- 4.718 +.055 4.663 2825 ---- ---- ---- ---- 4.649 +.055 4.594 2850 ---- ---- ---- ---- 4.583 +.054 4.529 2875 ---- ---- ---- ---- 4.520 +.053 4.467 2900 ---- ---- ---- ---- 4.460 +.052 4.408 2925 ---- ---- ---- ---- 4.403 +.052 4.351 2950 ---- ---- ---- ---- 4.348 +.051 4.297 2975 ---- ---- ---- ---- 4.295 +.050 4.245 3000 ---- ---- ---- ---- 4.244 +.050 4.194 3025 ---- ---- ---- ---- 4.196 +.050 4.146 3050 ---- ---- ---- ---- 4.149 +.049 4.100 3075 ---- ---- ---- ---- 4.103 +.048 4.055 3100 ---- ---- ---- ---- 4.059 +.047 4.012 3125 ---- ---- ---- ---- 4.016 +.047 3.969 3150 ---- ---- ---- ---- 3.974 +.046 3.928 3175 ---- ---- ---- ---- 3.933 +.046 3.887 3200 ---- ---- ---- ---- 3.893 +.045 3.848 3225 ---- ---- ---- ---- 3.853 +.045 3.808 3250 ---- ---- ---- ---- 3.814 +.045 3.769 3275 ---- ---- ---- ---- 3.775 +.044 3.731 3300 ---- ---- ---- ---- 3.736 +.044 3.692 3325 ---- ---- ---- ---- 3.697 +.044 3.653 3350 ---- ---- ---- ---- 3.658 +.043 3.615 3375 ---- ---- ---- ---- 3.619 +.042 3.577 3400 ---- ---- ---- ---- 3.580 +.042 3.538 3425 ---- ---- ---- ---- 3.541 +.041 3.500 3450 ---- ---- ---- ---- 3.503 +.041 3.462 3475 ---- ---- ---- ---- 3.465 +.040 3.425 3500 ---- ---- ---- ---- 3.427 +.040 3.387 3525 ---- ---- ---- ---- 3.390 +.040 3.350 3550 ---- ---- ---- ---- 3.353 +.039 3.314 3575 ---- ---- ---- ---- 3.316 +.039 3.277 3600 ---- ---- ---- ---- 3.280 +.039 3.241 3625 ---- ---- ---- ---- 3.244 +.038 3.206 3650 ---- ---- ---- ---- 3.209 +.038 3.171 3675 ---- ---- ---- ---- 3.174 +.037 3.137 3700 ---- ---- ---- ---- 3.140 +.037 3.103 3725 ---- ---- ---- ---- 3.106 +.036 3.070 3750 ---- ---- ---- ---- 3.073 +.036 3.037 3775 ---- ---- ---- ---- 3.041 +.035 3.006 3800 ---- ---- ---- ---- 3.010 +.035 2.975 3825 ---- ---- ---- ---- 2.979 +.035 2.944 3850 ---- ---- ---- ---- 2.949 +.035 2.914 3875 ---- ---- ---- ---- 2.919 +.034 2.885 3900 ---- ---- ---- ---- 2.890 +.034 2.856 3925 ---- ---- ---- ---- 2.862 +.033 2.829 3950 ---- ---- ---- ---- 2.834 +.033 2.801 3975 ---- ---- ---- ---- 2.807 +.033 2.774 4000 ---- ---- ---- ---- 2.781 +.033 2.748 4025 ---- ---- ---- ---- 2.755 +.033 2.722 4050 ---- ---- ---- ---- 2.729 +.032 2.697 4075 ---- ---- ---- ---- 2.704 +.032 2.672 4100 ---- ---- ---- ---- 2.680 +.032 2.648 4125 ---- ---- ---- ---- 2.656 +.031 2.625 925 ---- ---- ---- ---- 18.181 +.107 18.074 950 ---- ---- ---- ---- 17.931 +.107 17.824 975 ---- ---- ---- ---- 17.681 +.107 17.574 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.543 +.107 17.436 1025 ---- ---- ---- ---- 17.293 +.107 17.186 1050 ---- ---- ---- ---- 17.043 +.107 16.936 1075 ---- ---- ---- ---- 16.793 +.107 16.686 1100 ---- ---- ---- ---- 16.543 +.107 16.436 1125 ---- ---- ---- ---- 16.294 +.106 16.188 1150 ---- ---- ---- ---- 16.048 +.106 15.942 1175 ---- ---- ---- ---- 15.805 +.104 15.701 1200 ---- ---- ---- ---- 15.566 +.104 15.462 1225 ---- ---- ---- ---- 15.329 +.103 15.226 1250 ---- ---- ---- ---- 15.095 +.102 14.993 1275 ---- ---- ---- ---- 14.864 +.102 14.762 1300 ---- ---- ---- ---- 14.636 +.101 14.535 1325 ---- ---- ---- ---- 14.410 +.100 14.310 1350 ---- ---- ---- ---- 14.186 +.099 14.087 1375 ---- ---- ---- ---- 13.965 +.098 13.867 1400 ---- ---- ---- ---- 13.747 +.098 13.649 1425 ---- ---- ---- ---- 13.530 +.097 13.433 1450 ---- ---- ---- ---- 13.316 +.097 13.219 1475 ---- ---- ---- ---- 13.104 +.096 13.008 1500 ---- ---- ---- ---- 12.894 +.096 12.798 1525 ---- ---- ---- ---- 12.686 +.095 12.591 1550 ---- ---- ---- ---- 12.480 +.094 12.386 1575 ---- ---- ---- ---- 12.276 +.093 12.183 1600 ---- ---- ---- ---- 12.074 +.093 11.981 1625 ---- ---- ---- ---- 11.874 +.092 11.782 1650 ---- ---- ---- ---- 11.676 +.092 11.584 1675 ---- ---- ---- ---- 11.479 +.090 11.389 1700 ---- ---- ---- ---- 11.285 +.090 11.195 1725 ---- ---- ---- ---- 11.092 +.089 11.003 1750 ---- ---- ---- ---- 10.902 +.089 10.813 1775 ---- ---- ---- ---- 10.713 +.088 10.625 1800 ---- ---- ---- ---- 10.527 +.088 10.439 1825 ---- ---- ---- ---- 10.342 +.086 10.256 1850 ---- ---- ---- ---- 10.159 +.085 10.074 1875 ---- ---- ---- ---- 9.978 +.084 9.894 1900 ---- ---- ---- ---- 9.800 +.084 9.716 1925 ---- ---- ---- ---- 9.623 +.083 9.540 1950 ---- ---- ---- ---- 9.449 +.083 9.366 1975 ---- ---- ---- ---- 9.277 +.082 9.195 2000 ---- ---- ---- ---- 9.107 +.081 9.026 2025 ---- ---- ---- ---- 8.939 +.080 8.859 2050 ---- ---- ---- ---- 8.774 +.080 8.694 2075 ---- ---- ---- ---- 8.611 +.079 8.532 2100 ---- ---- ---- ---- 8.450 +.078 8.372 2125 ---- ---- ---- ---- 8.292 +.077 8.215 2150 ---- ---- ---- ---- 8.137 +.077 8.060 2175 ---- ---- ---- ---- 7.984 +.076 7.908 2200 ---- ---- ---- ---- 7.833 +.075 7.758 2225 ---- ---- ---- ---- 7.686 +.075 7.611 2250 ---- ---- ---- ---- 7.541 +.074 7.467 2275 ---- ---- ---- ---- 7.399 +.073 7.326 2300 ---- ---- ---- ---- 7.260 +.072 7.188 2325 ---- ---- ---- ---- 7.123 +.071 7.052 2350 ---- ---- ---- ---- 6.990 +.070 6.920 2375 ---- ---- ---- ---- 6.860 +.069 6.791 2400 ---- ---- ---- ---- 6.733 +.069 6.664 2425 ---- ---- ---- ---- 6.609 +.068 6.541 2450 ---- ---- ---- ---- 6.489 +.068 6.421 2475 ---- ---- ---- ---- 6.371 +.066 6.305 2500 ---- ---- ---- ---- 6.257 +.065 6.192 2525 ---- ---- ---- ---- 6.147 +.065 6.082 2550 ---- ---- ---- ---- 6.040 +.064 5.976 2575 ---- ---- ---- ---- 5.936 +.063 5.873 2600 ---- ---- ---- ---- 5.836 +.063 5.773 2625 ---- ---- ---- ---- 5.739 +.061 5.678 2650 ---- ---- ---- ---- 5.646 +.061 5.585 2675 ---- ---- ---- ---- 5.557 +.060 5.497 2700 ---- ---- ---- ---- 5.471 +.059 5.412 2725 ---- ---- ---- ---- 5.389 +.058 5.331 2750 ---- ---- ---- ---- 5.311 +.058 5.253 2775 ---- ---- ---- ---- 5.237 +.058 5.179 2800 ---- ---- ---- ---- 5.166 +.057 5.109 2825 ---- ---- ---- ---- 5.099 +.057 5.042 2850 ---- ---- ---- ---- 5.034 +.055 4.979 2875 ---- ---- ---- ---- 4.973 +.054 4.919 2900 ---- ---- ---- ---- 4.915 +.054 4.861 2925 ---- ---- ---- ---- 4.860 +.054 4.806 2950 ---- ---- ---- ---- 4.807 +.053 4.754 2975 ---- ---- ---- ---- 4.756 +.052 4.704 3000 ---- ---- ---- ---- 4.708 +.052 4.656 3025 ---- ---- ---- ---- 4.662 +.051 4.611 3050 ---- ---- ---- ---- 4.617 +.050 4.567 3075 ---- ---- ---- ---- 4.575 +.051 4.524 3100 ---- ---- ---- ---- 4.533 +.050 4.483 3125 ---- ---- ---- ---- 4.493 +.049 4.444 3150 ---- ---- ---- ---- 4.454 +.049 4.405 3175 ---- ---- ---- ---- 4.416 +.048 4.368 3200 ---- ---- ---- ---- 4.379 +.048 4.331 3225 ---- ---- ---- ---- 4.342 +.048 4.294 3250 ---- ---- ---- ---- 4.305 +.047 4.258 3275 ---- ---- ---- ---- 4.269 +.046 4.223 3300 ---- ---- ---- ---- 4.233 +.046 4.187 3325 ---- ---- ---- ---- 4.197 +.046 4.151 3350 ---- ---- ---- ---- 4.160 +.045 4.115 3375 ---- ---- ---- ---- 4.124 +.045 4.079 3400 ---- ---- ---- ---- 4.087 +.044 4.043 3425 ---- ---- ---- ---- 4.051 +.044 4.007 3450 ---- ---- ---- ---- 4.014 +.043 3.971 3475 ---- ---- ---- ---- 3.978 +.043 3.935 3500 ---- ---- ---- ---- 3.942 +.043 3.899 3525 ---- ---- ---- ---- 3.906 +.043 3.863 3550 ---- ---- ---- ---- 3.870 +.042 3.828 3575 ---- ---- ---- ---- 3.834 +.042 3.792 3600 ---- ---- ---- ---- 3.799 +.041 3.758 3625 ---- ---- ---- ---- 3.764 +.041 3.723 3650 ---- ---- ---- ---- 3.729 +.040 3.689 3675 ---- ---- ---- ---- 3.695 +.040 3.655 3700 ---- ---- ---- ---- 3.661 +.039 3.622 3725 ---- ---- ---- ---- 3.628 +.039 3.589 3750 ---- ---- ---- ---- 3.596 +.039 3.557 3775 ---- ---- ---- ---- 3.564 +.039 3.525 3800 ---- ---- ---- ---- 3.532 +.038 3.494 3825 ---- ---- ---- ---- 3.502 +.039 3.463 3850 ---- ---- ---- ---- 3.472 +.038 3.434 3875 ---- ---- ---- ---- 3.442 +.037 3.405 3900 ---- ---- ---- ---- 3.413 +.037 3.376 3925 ---- ---- ---- ---- 3.385 +.037 3.348 3950 ---- ---- ---- ---- 3.357 +.036 3.321 3975 ---- ---- ---- ---- 3.330 +.036 3.294 4000 ---- ---- ---- ---- 3.303 +.035 3.268 4025 ---- ---- ---- ---- 3.277 +.035 3.242 4050 ---- ---- ---- ---- 3.252 +.035 3.217 4075 ---- ---- ---- ---- 3.227 +.035 3.192 4100 ---- ---- ---- ---- 3.202 +.034 3.168 4125 ---- ---- ---- ---- 3.178 +.034 3.144 925 ---- ---- ---- ---- 18.293 +.107 18.186 950 ---- ---- ---- ---- 18.043 +.107 17.936 975 ---- ---- ---- ---- 17.793 +.107 17.686 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.084 +.107 17.977 1050 ---- ---- ---- ---- 17.834 +.107 17.727 1075 ---- ---- ---- ---- 17.586 +.106 17.480 1100 ---- ---- ---- ---- 17.341 +.105 17.236 1125 ---- ---- ---- ---- 17.100 +.105 16.995 1150 ---- ---- ---- ---- 16.862 +.104 16.758 1175 ---- ---- ---- ---- 16.627 +.103 16.524 1200 ---- ---- ---- ---- 16.396 +.103 16.293 1225 ---- ---- ---- ---- 16.166 +.102 16.064 1250 ---- ---- ---- ---- 15.940 +.101 15.839 1275 ---- ---- ---- ---- 15.716 +.100 15.616 1300 ---- ---- ---- ---- 15.495 +.100 15.395 1325 ---- ---- ---- ---- 15.276 +.099 15.177 1350 ---- ---- ---- ---- 15.060 +.099 14.961 1375 ---- ---- ---- ---- 14.846 +.099 14.747 1400 ---- ---- ---- ---- 14.633 +.097 14.536 1425 ---- ---- ---- ---- 14.424 +.097 14.327 1450 ---- ---- ---- ---- 14.216 +.096 14.120 1475 ---- ---- ---- ---- 14.010 +.096 13.914 1500 ---- ---- ---- ---- 13.806 +.095 13.711 1525 ---- ---- ---- ---- 13.604 +.094 13.510 1550 ---- ---- ---- ---- 13.404 +.094 13.310 1575 ---- ---- ---- ---- 13.206 +.093 13.113 1600 ---- ---- ---- ---- 13.009 +.092 12.917 1625 ---- ---- ---- ---- 12.815 +.092 12.723 1650 ---- ---- ---- ---- 12.622 +.091 12.531 1675 ---- ---- ---- ---- 12.430 +.090 12.340 1700 ---- ---- ---- ---- 12.241 +.090 12.151 1725 ---- ---- ---- ---- 12.053 +.089 11.964 1750 ---- ---- ---- ---- 11.867 +.089 11.778 1775 ---- ---- ---- ---- 11.682 +.088 11.594 1800 ---- ---- ---- ---- 11.499 +.087 11.412 1825 ---- ---- ---- ---- 11.318 +.087 11.231 1850 ---- ---- ---- ---- 11.139 +.086 11.053 1875 ---- ---- ---- ---- 10.961 +.085 10.876 1900 ---- ---- ---- ---- 10.785 +.084 10.701 1925 ---- ---- ---- ---- 10.611 +.084 10.527 1950 ---- ---- ---- ---- 10.439 +.083 10.356 1975 ---- ---- ---- ---- 10.269 +.083 10.186 2000 ---- ---- ---- ---- 10.100 +.082 10.018 2025 ---- ---- ---- ---- 9.934 +.081 9.853 2050 ---- ---- ---- ---- 9.770 +.081 9.689 2075 ---- ---- ---- ---- 9.607 +.079 9.528 2100 ---- ---- ---- ---- 9.447 +.079 9.368 2125 ---- ---- ---- ---- 9.289 +.078 9.211 2150 ---- ---- ---- ---- 9.133 +.077 9.056 2175 ---- ---- ---- ---- 8.980 +.077 8.903 2200 ---- ---- ---- ---- 8.829 +.077 8.752 2225 ---- ---- ---- ---- 8.680 +.076 8.604 2250 ---- ---- ---- ---- 8.534 +.075 8.459 2275 ---- ---- ---- ---- 8.390 +.075 8.315 2300 ---- ---- ---- ---- 8.249 +.074 8.175 2325 ---- ---- ---- ---- 8.110 +.073 8.037 2350 ---- ---- ---- ---- 7.974 +.072 7.902 2375 ---- ---- ---- ---- 7.841 +.072 7.769 2400 ---- ---- ---- ---- 7.711 +.071 7.640 2425 ---- ---- ---- ---- 7.583 +.070 7.513 2450 ---- ---- ---- ---- 7.459 +.070 7.389 2475 ---- ---- ---- ---- 7.337 +.068 7.269 2500 ---- ---- ---- ---- 7.219 +.068 7.151 2525 ---- ---- ---- ---- 7.104 +.068 7.036 2550 ---- ---- ---- ---- 6.992 +.067 6.925 2575 ---- ---- ---- ---- 6.883 +.066 6.817 2600 ---- ---- ---- ---- 6.778 +.065 6.713 2625 ---- ---- ---- ---- 6.676 +.065 6.611 2650 ---- ---- ---- ---- 6.577 +.064 6.513 2675 ---- ---- ---- ---- 6.482 +.063 6.419 2700 ---- ---- ---- ---- 6.391 +.063 6.328 2725 ---- ---- ---- ---- 6.303 +.062 6.241 2750 ---- ---- ---- ---- 6.218 +.061 6.157 2775 ---- ---- ---- ---- 6.138 +.061 6.077 2800 ---- ---- ---- ---- 6.061 +.060 6.001 2825 ---- ---- ---- ---- 5.988 +.060 5.928 2850 ---- ---- ---- ---- 5.918 +.058 5.860 2875 ---- ---- ---- ---- 5.853 +.058 5.795 2900 ---- ---- ---- ---- 5.790 +.057 5.733 2925 ---- ---- ---- ---- 5.731 +.057 5.674 2950 ---- ---- ---- ---- 5.676 +.057 5.619 2975 ---- ---- ---- ---- 5.623 +.056 5.567 3000 ---- ---- ---- ---- 5.572 +.055 5.517 3025 ---- ---- ---- ---- 5.525 +.055 5.470 3050 ---- ---- ---- ---- 5.479 +.054 5.425 3075 ---- ---- ---- ---- 5.436 +.054 5.382 3100 ---- ---- ---- ---- 5.395 +.054 5.341 3125 ---- ---- ---- ---- 5.355 +.053 5.302 3150 ---- ---- ---- ---- 5.317 +.053 5.264 3175 ---- ---- ---- ---- 5.281 +.053 5.228 3200 ---- ---- ---- ---- 5.245 +.052 5.193 3225 ---- ---- ---- ---- 5.211 +.052 5.159 3250 ---- ---- ---- ---- 5.177 +.051 5.126 3275 ---- ---- ---- ---- 5.144 +.051 5.093 3300 ---- ---- ---- ---- 5.111 +.050 5.061 3325 ---- ---- ---- ---- 5.079 +.050 5.029 3350 ---- ---- ---- ---- 5.046 +.049 4.997 3375 ---- ---- ---- ---- 5.014 +.050 4.964 3400 ---- ---- ---- ---- 4.981 +.049 4.932 3425 ---- ---- ---- ---- 4.947 +.048 4.899 3450 ---- ---- ---- ---- 4.914 +.048 4.866 3475 ---- ---- ---- ---- 4.880 +.048 4.832 3500 ---- ---- ---- ---- 4.846 +.047 4.799 3525 ---- ---- ---- ---- 4.812 +.047 4.765 3550 ---- ---- ---- ---- 4.778 +.047 4.731 3575 ---- ---- ---- ---- 4.743 +.046 4.697 3600 ---- ---- ---- ---- 4.709 +.046 4.663 3625 ---- ---- ---- ---- 4.675 +.046 4.629 3650 ---- ---- ---- ---- 4.641 +.045 4.596 3675 ---- ---- ---- ---- 4.607 +.045 4.562 3700 ---- ---- ---- ---- 4.574 +.045 4.529 3725 ---- ---- ---- ---- 4.540 +.044 4.496 3750 ---- ---- ---- ---- 4.507 +.044 4.463 3775 ---- ---- ---- ---- 4.475 +.044 4.431 3800 ---- ---- ---- ---- 4.443 +.044 4.399 3825 ---- ---- ---- ---- 4.411 +.043 4.368 3850 ---- ---- ---- ---- 4.380 +.043 4.337 3875 ---- ---- ---- ---- 4.349 +.042 4.307 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.187 +.106 18.081 1050 ---- ---- ---- ---- 17.942 +.106 17.836 1075 ---- ---- ---- ---- 17.700 +.105 17.595 1100 ---- ---- ---- ---- 17.462 +.104 17.358 1125 ---- ---- ---- ---- 17.228 +.104 17.124 1150 ---- ---- ---- ---- 16.996 +.103 16.893 1175 ---- ---- ---- ---- 16.767 +.102 16.665 1200 ---- ---- ---- ---- 16.541 +.101 16.440 1225 ---- ---- ---- ---- 16.318 +.101 16.217 1250 ---- ---- ---- ---- 16.098 +.101 15.997 1275 ---- ---- ---- ---- 15.880 +.100 15.780 1300 ---- ---- ---- ---- 15.664 +.099 15.565 1325 ---- ---- ---- ---- 15.451 +.099 15.352 1350 ---- ---- ---- ---- 15.240 +.098 15.142 1375 ---- ---- ---- ---- 15.031 +.097 14.934 1400 ---- ---- ---- ---- 14.824 +.096 14.728 1425 ---- ---- ---- ---- 14.620 +.096 14.524 1450 ---- ---- ---- ---- 14.417 +.095 14.322 1475 ---- ---- ---- ---- 14.216 +.094 14.122 1500 ---- ---- ---- ---- 14.018 +.095 13.923 1525 ---- ---- ---- ---- 13.821 +.094 13.727 1550 ---- ---- ---- ---- 13.626 +.094 13.532 1575 ---- ---- ---- ---- 13.432 +.092 13.340 1600 ---- ---- ---- ---- 13.240 +.091 13.149 1625 ---- ---- ---- ---- 13.050 +.091 12.959 1650 ---- ---- ---- ---- 12.862 +.091 12.771 1675 ---- ---- ---- ---- 12.675 +.090 12.585 1700 ---- ---- ---- ---- 12.490 +.090 12.400 1725 ---- ---- ---- ---- 12.306 +.089 12.217 1750 ---- ---- ---- ---- 12.124 +.088 12.036 1775 ---- ---- ---- ---- 11.944 +.088 11.856 1800 ---- ---- ---- ---- 11.765 +.087 11.678 1825 ---- ---- ---- ---- 11.588 +.086 11.502 1850 ---- ---- ---- ---- 11.413 +.086 11.327 1875 ---- ---- ---- ---- 11.239 +.085 11.154 1900 ---- ---- ---- ---- 11.067 +.085 10.982 1925 ---- ---- ---- ---- 10.896 +.083 10.813 1950 ---- ---- ---- ---- 10.728 +.083 10.645 1975 ---- ---- ---- ---- 10.561 +.082 10.479 2000 ---- ---- ---- ---- 10.396 +.081 10.315 2025 ---- ---- ---- ---- 10.234 +.082 10.152 2050 ---- ---- ---- ---- 10.073 +.081 9.992 2075 ---- ---- ---- ---- 9.914 +.080 9.834 2100 ---- ---- ---- ---- 9.757 +.080 9.677 2125 ---- ---- ---- ---- 9.602 +.079 9.523 2150 ---- ---- ---- ---- 9.449 +.078 9.371 2175 ---- ---- ---- ---- 9.299 +.077 9.222 2200 ---- ---- ---- ---- 9.151 +.077 9.074 2225 ---- ---- ---- ---- 9.005 +.076 8.929 2250 ---- ---- ---- ---- 8.861 +.075 8.786 2275 ---- ---- ---- ---- 8.720 +.074 8.646 2300 ---- ---- ---- ---- 8.582 +.074 8.508 2325 ---- ---- ---- ---- 8.446 +.073 8.373 2350 ---- ---- ---- ---- 8.313 +.073 8.240 2375 ---- ---- ---- ---- 8.183 +.072 8.111 2400 ---- ---- ---- ---- 8.055 +.071 7.984 2425 ---- ---- ---- ---- 7.930 +.070 7.860 2450 ---- ---- ---- ---- 7.808 +.070 7.738 2475 ---- ---- ---- ---- 7.689 +.069 7.620 2500 ---- ---- ---- ---- 7.574 +.069 7.505 2525 ---- ---- ---- ---- 7.461 +.068 7.393 2550 ---- ---- ---- ---- 7.351 +.067 7.284 2575 ---- ---- ---- ---- 7.245 +.066 7.179 2600 ---- ---- ---- ---- 7.142 +.066 7.076 2625 ---- ---- ---- ---- 7.043 +.066 6.977 2650 ---- ---- ---- ---- 6.947 +.065 6.882 2675 ---- ---- ---- ---- 6.854 +.064 6.790 2700 ---- ---- ---- ---- 6.765 +.064 6.701 2725 ---- ---- ---- ---- 6.679 +.062 6.617 2750 ---- ---- ---- ---- 6.598 +.063 6.535 2775 ---- ---- ---- ---- 6.520 +.062 6.458 2800 ---- ---- ---- ---- 6.445 +.061 6.384 2825 ---- ---- ---- ---- 6.375 +.061 6.314 2850 ---- ---- ---- ---- 6.308 +.060 6.248 2875 ---- ---- ---- ---- 6.245 +.060 6.185 2900 ---- ---- ---- ---- 6.185 +.059 6.126 2925 ---- ---- ---- ---- 6.129 +.059 6.070 2950 ---- ---- ---- ---- 6.076 +.058 6.018 2975 ---- ---- ---- ---- 6.025 +.057 5.968 3000 ---- ---- ---- ---- 5.978 +.057 5.921 3025 ---- ---- ---- ---- 5.933 +.057 5.876 3050 ---- ---- ---- ---- 5.890 +.056 5.834 3075 ---- ---- ---- ---- 5.850 +.056 5.794 3100 ---- ---- ---- ---- 5.811 +.055 5.756 3125 ---- ---- ---- ---- 5.774 +.054 5.720 3150 ---- ---- ---- ---- 5.739 +.054 5.685 3175 ---- ---- ---- ---- 5.705 +.054 5.651 3200 ---- ---- ---- ---- 5.672 +.053 5.619 3225 ---- ---- ---- ---- 5.640 +.053 5.587 3250 ---- ---- ---- ---- 5.609 +.053 5.556 3275 ---- ---- ---- ---- 5.578 +.052 5.526 3300 ---- ---- ---- ---- 5.548 +.052 5.496 3325 ---- ---- ---- ---- 5.518 +.052 5.466 3350 ---- ---- ---- ---- 5.488 +.052 5.436 3375 ---- ---- ---- ---- 5.457 +.051 5.406 3400 ---- ---- ---- ---- 5.426 +.051 5.375 3425 ---- ---- ---- ---- 5.395 +.051 5.344 3450 ---- ---- ---- ---- 5.363 +.050 5.313 3475 ---- ---- ---- ---- 5.331 +.050 5.281 3500 ---- ---- ---- ---- 5.299 +.050 5.249 3525 ---- ---- ---- ---- 5.266 +.049 5.217 3550 ---- ---- ---- ---- 5.233 +.048 5.185 3575 ---- ---- ---- ---- 5.200 +.048 5.152 3600 ---- ---- ---- ---- 5.168 +.048 5.120 3625 ---- ---- ---- ---- 5.135 +.048 5.087 3650 ---- ---- ---- ---- 5.102 +.048 5.054 3675 ---- ---- ---- ---- 5.069 +.047 5.022 3700 ---- ---- ---- ---- 5.037 +.047 4.990 3725 ---- ---- ---- ---- 5.004 +.046 4.958 3750 ---- ---- ---- ---- 4.972 +.046 4.926 3775 ---- ---- ---- ---- 4.941 +.046 4.895 3800 ---- ---- ---- ---- 4.909 +.045 4.864 3825 ---- ---- ---- ---- 4.879 +.046 4.833 3850 ---- ---- ---- ---- 4.848 +.044 4.804 3875 ---- ---- ---- ---- 4.819 +.045 4.774 3900 ---- ---- ---- ---- 4.790 +.045 4.745 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.313 +.105 18.208 1050 ---- ---- ---- ---- 18.077 +.104 17.973 1075 ---- ---- ---- ---- 17.845 +.104 17.741 1100 ---- ---- ---- ---- 17.615 +.103 17.512 1125 ---- ---- ---- ---- 17.389 +.102 17.287 1150 ---- ---- ---- ---- 17.166 +.102 17.064 1175 ---- ---- ---- ---- 16.945 +.101 16.844 1200 ---- ---- ---- ---- 16.728 +.101 16.627 1225 ---- ---- ---- ---- 16.513 +.100 16.413 1250 ---- ---- ---- ---- 16.300 +.099 16.201 1275 ---- ---- ---- ---- 16.090 +.099 15.991 1300 ---- ---- ---- ---- 15.882 +.098 15.784 1325 ---- ---- ---- ---- 15.676 +.097 15.579 1350 ---- ---- ---- ---- 15.473 +.097 15.376 1375 ---- ---- ---- ---- 15.271 +.096 15.175 1400 ---- ---- ---- ---- 15.072 +.096 14.976 1425 ---- ---- ---- ---- 14.874 +.095 14.779 1450 ---- ---- ---- ---- 14.678 +.094 14.584 1475 ---- ---- ---- ---- 14.485 +.094 14.391 1500 ---- ---- ---- ---- 14.293 +.094 14.199 1525 ---- ---- ---- ---- 14.102 +.093 14.009 1550 ---- ---- ---- ---- 13.914 +.093 13.821 1575 ---- ---- ---- ---- 13.727 +.092 13.635 1600 ---- ---- ---- ---- 13.541 +.091 13.450 1625 ---- ---- ---- ---- 13.357 +.090 13.267 1650 ---- ---- ---- ---- 13.175 +.090 13.085 1675 ---- ---- ---- ---- 12.994 +.089 12.905 1700 ---- ---- ---- ---- 12.815 +.089 12.726 1725 ---- ---- ---- ---- 12.637 +.088 12.549 1750 ---- ---- ---- ---- 12.461 +.088 12.373 1775 ---- ---- ---- ---- 12.286 +.087 12.199 1800 ---- ---- ---- ---- 12.112 +.086 12.026 1825 ---- ---- ---- ---- 11.940 +.086 11.854 1850 ---- ---- ---- ---- 11.770 +.085 11.685 1875 ---- ---- ---- ---- 11.601 +.085 11.516 1900 ---- ---- ---- ---- 11.434 +.084 11.350 1925 ---- ---- ---- ---- 11.268 +.083 11.185 1950 ---- ---- ---- ---- 11.104 +.083 11.021 1975 ---- ---- ---- ---- 10.942 +.083 10.859 2000 ---- ---- ---- ---- 10.781 +.082 10.699 2025 ---- ---- ---- ---- 10.622 +.081 10.541 2050 ---- ---- ---- ---- 10.465 +.080 10.385 2075 ---- ---- ---- ---- 10.310 +.080 10.230 2100 ---- ---- ---- ---- 10.157 +.079 10.078 2125 ---- ---- ---- ---- 10.006 +.079 9.927 2150 ---- ---- ---- ---- 9.857 +.078 9.779 2175 ---- ---- ---- ---- 9.709 +.077 9.632 2200 ---- ---- ---- ---- 9.564 +.076 9.488 2225 ---- ---- ---- ---- 9.422 +.076 9.346 2250 ---- ---- ---- ---- 9.281 +.075 9.206 2275 ---- ---- ---- ---- 9.143 +.075 9.068 2300 ---- ---- ---- ---- 9.007 +.074 8.933 2325 ---- ---- ---- ---- 8.874 +.074 8.800 2350 ---- ---- ---- ---- 8.743 +.073 8.670 2375 ---- ---- ---- ---- 8.615 +.072 8.543 2400 ---- ---- ---- ---- 8.490 +.072 8.418 2425 ---- ---- ---- ---- 8.367 +.071 8.296 2450 ---- ---- ---- ---- 8.247 +.071 8.176 2475 ---- ---- ---- ---- 8.130 +.070 8.060 2500 ---- ---- ---- ---- 8.016 +.069 7.947 2525 ---- ---- ---- ---- 7.905 +.069 7.836 2550 ---- ---- ---- ---- 7.797 +.068 7.729 2575 ---- ---- ---- ---- 7.692 +.067 7.625 2600 ---- ---- ---- ---- 7.591 +.067 7.524 2625 ---- ---- ---- ---- 7.493 +.067 7.426 2650 ---- ---- ---- ---- 7.398 +.066 7.332 2675 ---- ---- ---- ---- 7.306 +.065 7.241 2700 ---- ---- ---- ---- 7.218 +.064 7.154 2725 ---- ---- ---- ---- 7.134 +.064 7.070 2750 ---- ---- ---- ---- 7.053 +.063 6.990 2775 ---- ---- ---- ---- 6.976 +.063 6.913 2800 ---- ---- ---- ---- 6.903 +.063 6.840 2825 ---- ---- ---- ---- 6.833 +.062 6.771 2850 ---- ---- ---- ---- 6.767 +.061 6.706 2875 ---- ---- ---- ---- 6.705 +.060 6.645 2900 ---- ---- ---- ---- 6.647 +.060 6.587 2925 ---- ---- ---- ---- 6.592 +.059 6.533 2950 ---- ---- ---- ---- 6.541 +.059 6.482 2975 ---- ---- ---- ---- 6.493 +.059 6.434 3000 ---- ---- ---- ---- 6.447 +.058 6.389 3025 ---- ---- ---- ---- 6.405 +.058 6.347 3050 ---- ---- ---- ---- 6.365 +.058 6.307 3075 ---- ---- ---- ---- 6.327 +.057 6.270 3100 ---- ---- ---- ---- 6.291 +.057 6.234 3125 ---- ---- ---- ---- 6.257 +.056 6.201 3150 ---- ---- ---- ---- 6.225 +.056 6.169 3175 ---- ---- ---- ---- 6.195 +.056 6.139 3200 ---- ---- ---- ---- 6.165 +.055 6.110 3225 ---- ---- ---- ---- 6.137 +.055 6.082 3250 ---- ---- ---- ---- 6.110 +.055 6.055 3275 ---- ---- ---- ---- 6.083 +.054 6.029 3300 ---- ---- ---- ---- 6.057 +.054 6.003 3325 ---- ---- ---- ---- 6.031 +.054 5.977 3350 ---- ---- ---- ---- 6.004 +.053 5.951 3375 ---- ---- ---- ---- 5.978 +.053 5.925 3400 ---- ---- ---- ---- 5.951 +.052 5.899 3425 ---- ---- ---- ---- 5.924 +.052 5.872 3450 ---- ---- ---- ---- 5.896 +.052 5.844 3475 ---- ---- ---- ---- 5.868 +.052 5.816 3500 ---- ---- ---- ---- 5.839 +.051 5.788 3525 ---- ---- ---- ---- 5.810 +.051 5.759 3550 ---- ---- ---- ---- 5.780 +.051 5.729 3575 ---- ---- ---- ---- 5.750 +.050 5.700 3600 ---- ---- ---- ---- 5.720 +.050 5.670 3625 ---- ---- ---- ---- 5.690 +.050 5.640 3650 ---- ---- ---- ---- 5.660 +.050 5.610 3675 ---- ---- ---- ---- 5.630 +.050 5.580 3700 ---- ---- ---- ---- 5.599 +.049 5.550 3725 ---- ---- ---- ---- 5.569 +.049 5.520 3750 ---- ---- ---- ---- 5.539 +.048 5.491 3775 ---- ---- ---- ---- 5.509 +.048 5.461 3800 ---- ---- ---- ---- 5.480 +.048 5.432 3825 ---- ---- ---- ---- 5.451 +.048 5.403 3850 ---- ---- ---- ---- 5.422 +.047 5.375 3875 ---- ---- ---- ---- 5.394 +.047 5.347 3900 ---- ---- ---- ---- 5.366 +.047 5.319 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.052 +.097 15.955 1325 ---- ---- ---- ---- 15.851 +.097 15.754 1350 ---- ---- ---- ---- 15.651 +.096 15.555 1375 ---- ---- ---- ---- 15.454 +.096 15.358 1400 ---- ---- ---- ---- 15.258 +.095 15.163 1425 ---- ---- ---- ---- 15.065 +.095 14.970 1450 ---- ---- ---- ---- 14.873 +.094 14.779 1475 ---- ---- ---- ---- 14.683 +.094 14.589 1500 ---- ---- ---- ---- 14.494 +.093 14.401 1525 ---- ---- ---- ---- 14.308 +.093 14.215 1550 ---- ---- ---- ---- 14.123 +.092 14.031 1575 ---- ---- ---- ---- 13.939 +.091 13.848 1600 ---- ---- ---- ---- 13.757 +.091 13.666 1625 ---- ---- ---- ---- 13.577 +.090 13.487 1650 ---- ---- ---- ---- 13.398 +.090 13.308 1675 ---- ---- ---- ---- 13.220 +.089 13.131 1700 ---- ---- ---- ---- 13.044 +.088 12.956 1725 ---- ---- ---- ---- 12.869 +.088 12.781 1750 ---- ---- ---- ---- 12.696 +.087 12.609 1775 ---- ---- ---- ---- 12.524 +.087 12.437 1800 ---- ---- ---- ---- 12.354 +.087 12.267 1825 ---- ---- ---- ---- 12.185 +.086 12.099 1850 ---- ---- ---- ---- 12.017 +.085 11.932 1875 ---- ---- ---- ---- 11.851 +.085 11.766 1900 ---- ---- ---- ---- 11.686 +.084 11.602 1925 ---- ---- ---- ---- 11.524 +.084 11.440 1950 ---- ---- ---- ---- 11.362 +.083 11.279 1975 ---- ---- ---- ---- 11.202 +.082 11.120 2000 ---- ---- ---- ---- 11.044 +.081 10.963 2025 ---- ---- ---- ---- 10.888 +.081 10.807 2050 ---- ---- ---- ---- 10.733 +.080 10.653 2075 ---- ---- ---- ---- 10.581 +.080 10.501 2100 ---- ---- ---- ---- 10.430 +.080 10.350 2125 ---- ---- ---- ---- 10.281 +.079 10.202 2150 ---- ---- ---- ---- 10.134 +.078 10.056 2175 ---- ---- ---- ---- 9.989 +.078 9.911 2200 ---- ---- ---- ---- 9.846 +.077 9.769 2225 ---- ---- ---- ---- 9.706 +.077 9.629 2250 ---- ---- ---- ---- 9.567 +.076 9.491 2275 ---- ---- ---- ---- 9.431 +.075 9.356 2300 ---- ---- ---- ---- 9.297 +.074 9.223 2325 ---- ---- ---- ---- 9.166 +.074 9.092 2350 ---- ---- ---- ---- 9.037 +.073 8.964 2375 ---- ---- ---- ---- 8.911 +.073 8.838 2400 ---- ---- ---- ---- 8.788 +.072 8.716 2425 ---- ---- ---- ---- 8.667 +.072 8.595 2450 ---- ---- ---- ---- 8.549 +.071 8.478 2475 ---- ---- ---- ---- 8.434 +.070 8.364 2500 ---- ---- ---- ---- 8.322 +.070 8.252 2525 ---- ---- ---- ---- 8.213 +.070 8.143 2550 ---- ---- ---- ---- 8.107 +.069 8.038 2575 ---- ---- ---- ---- 8.004 +.068 7.936 2600 ---- ---- ---- ---- 7.904 +.067 7.837 2625 ---- ---- ---- ---- 7.808 +.067 7.741 2650 ---- ---- ---- ---- 7.715 +.066 7.649 2675 ---- ---- ---- ---- 7.625 +.065 7.560 2700 ---- ---- ---- ---- 7.539 +.065 7.474 2725 ---- ---- ---- ---- 7.457 +.065 7.392 2750 ---- ---- ---- ---- 7.378 +.064 7.314 2775 ---- ---- ---- ---- 7.303 +.064 7.239 2800 ---- ---- ---- ---- 7.232 +.063 7.169 2825 ---- ---- ---- ---- 7.164 +.062 7.102 2850 ---- ---- ---- ---- 7.101 +.063 7.038 2875 ---- ---- ---- ---- 7.041 +.062 6.979 2900 ---- ---- ---- ---- 6.985 +.061 6.924 2925 ---- ---- ---- ---- 6.932 +.060 6.872 2950 ---- ---- ---- ---- 6.883 +.060 6.823 2975 ---- ---- ---- ---- 6.837 +.060 6.777 3000 ---- ---- ---- ---- 6.794 +.059 6.735 3025 ---- ---- ---- ---- 6.754 +.059 6.695 3050 ---- ---- ---- ---- 6.716 +.058 6.658 3075 ---- ---- ---- ---- 6.681 +.058 6.623 3100 ---- ---- ---- ---- 6.648 +.058 6.590 3125 ---- ---- ---- ---- 6.616 +.057 6.559 3150 ---- ---- ---- ---- 6.587 +.058 6.529 3175 ---- ---- ---- ---- 6.558 +.057 6.501 3200 ---- ---- ---- ---- 6.531 +.056 6.475 3225 ---- ---- ---- ---- 6.505 +.056 6.449 3250 ---- ---- ---- ---- 6.480 +.056 6.424 3275 ---- ---- ---- ---- 6.456 +.056 6.400 3300 ---- ---- ---- ---- 6.432 +.056 6.376 3325 ---- ---- ---- ---- 6.408 +.055 6.353 3350 ---- ---- ---- ---- 6.384 +.055 6.329 3375 ---- ---- ---- ---- 6.359 +.054 6.305 3400 ---- ---- ---- ---- 6.335 +.054 6.281 3425 ---- ---- ---- ---- 6.309 +.054 6.255 3450 ---- ---- ---- ---- 6.283 +.053 6.230 3475 ---- ---- ---- ---- 6.257 +.054 6.203 3500 ---- ---- ---- ---- 6.230 +.054 6.176 3525 ---- ---- ---- ---- 6.202 +.053 6.149 3550 ---- ---- ---- ---- 6.174 +.053 6.121 3575 ---- ---- ---- ---- 6.146 +.053 6.093 3600 ---- ---- ---- ---- 6.117 +.052 6.065 3625 ---- ---- ---- ---- 6.088 +.052 6.036 3650 ---- ---- ---- ---- 6.059 +.051 6.008 3675 ---- ---- ---- ---- 6.030 +.051 5.979 3700 ---- ---- ---- ---- 6.001 +.051 5.950 3725 ---- ---- ---- ---- 5.972 +.051 5.921 3750 ---- ---- ---- ---- 5.943 +.050 5.893 3775 ---- ---- ---- ---- 5.915 +.051 5.864 3800 ---- ---- ---- ---- 5.886 +.050 5.836 3825 ---- ---- ---- ---- 5.858 +.050 5.808 3850 ---- ---- ---- ---- 5.830 +.049 5.781 3875 ---- ---- ---- ---- 5.803 +.049 5.754 3900 ---- ---- ---- ---- 5.777 +.049 5.728 3925 ---- ---- ---- ---- 5.751 +.049 5.702 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4451 3466 96282 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.145B 74.635A 75.113B 74.629 -.108 74.737 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 3 .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 ---- ---- ---- ---- .001 -.001 .002 18 1945 ---- ---- ---- ---- .001 -.001 .002 7 1950 ---- ---- ---- ---- .001 -.001 .002 141 1955 ---- ---- ---- ---- .001 -.001 .002 8 1960 ---- ---- ---- ---- .001 -.001 .002 27 1965 ---- ---- ---- ---- .001 -.001 .002 22 1970 ---- ---- ---- ---- .001 -.001 .002 16 1975 ---- ---- ---- ---- .001 -.001 .002 2 201 1980 ---- ---- ---- ---- .001 -.001 .002 161 1985 ---- ---- ---- ---- .001 -.001 .002 2 28 1990 ---- ---- ---- ---- .001 -.001 .002 35 1995 ---- ---- ---- ---- .001 -.001 .002 20 2000 ---- ---- ---- ---- .001 -.001 .002 992 2005 ---- ---- ---- ---- .001 -.001 .002 43 2010 ---- ---- ---- ---- .001 -.001 .002 15 2015 ---- ---- ---- ---- .001 -.001 .002 104 2020 ---- ---- ---- ---- .001 -.001 .002 78 2025 ---- ---- ---- ---- .001 -.001 .002 76 2030 ---- ---- ---- ---- .001 -.001 .002 28 2035 ---- ---- ---- ---- .001 -.001 .002 43 2040 ---- ---- ---- ---- .001 -.001 .002 20 2045 ---- ---- ---- ---- .001 -.001 .002 29 2050 ---- ---- ---- ---- .001 -.001 .002 328 2055 ---- ---- ---- ---- .001 -.001 .002 8 2060 ---- ---- ---- ---- .001 -.001 .002 4 10 2065 ---- ---- ---- ---- .001 -.001 .002 11 17 2070 ---- ---- ---- ---- .001 -.001 .002 23 2075 ---- ---- .002A .002A .001 -.002 .003 55 2080 ---- ---- .002A .002A .001 -.002 .003 13 2085 ---- ---- .002A .002A .001 -.002 .003 27 2090 ---- ---- .002A .002A .001 -.002 .003 49 2095 ---- ---- .002A .002A .001 -.002 .003 23 2100 ---- ---- .002A .002A .001 -.002 1 .003 1 2156 2105 ---- ---- .002A .002A .001 -.002 .003 44 2110 ---- ---- .002A .002A .001 -.002 .003 29 2115 ---- ---- .002A .002A .001 -.002 .003 17 2120 ---- ---- .002A .002A .001 -.002 .003 16 2125 ---- ---- .002A .002A .001 -.002 .003 8 1981 2130 ---- ---- .002A .002A .001 -.002 .003 124 2135 ---- ---- .002A .002A .001 -.002 .003 42 2140 ---- ---- .002A .002A .001 -.002 .003 40 2145 ---- ---- .002A .002A .001 -.002 .003 16 2150 ---- ---- .002A .002A .001 -.003 .004 3 182 2155 ---- ---- .002A .002A .001 -.003 .004 3 23 2160 ---- ---- .002A .002A .001 -.003 .004 1 196 2165 ---- ---- .002A .002A .001 -.003 .004 22 2170 ---- ---- .002A .002A .002 -.002 .004 14 2175 ---- ---- .002A .002A .002 -.002 .004 267 2180 ---- ---- .002A .002A .002 -.002 .004 8 2185 ---- ---- .002A .002A .002 -.002 .004 20 2190 ---- ---- .002A .002A .002 -.002 .004 61 2195 ---- ---- .002A .002A .002 -.002 .004 36 2200 ---- ---- .002A .002A .002 -.002 .004 866 2205 ---- ---- .002A .002A .002 -.003 .005 41 2210 ---- ---- .003A .003A .002 -.003 .005 44 2215 ---- ---- .003A .003A .002 -.003 .005 1 14 2220 ---- ---- .003A .003A .002 -.003 .005 17 2225 ---- ---- .003A .003A .002 -.003 .005 289 2230 .003 .003 .003 .003 .002 -.003 1 .005 40 2235 ---- ---- .003A .003A .002 -.003 .005 63 2240 .004 .004 .003A .003A .002 -.004 1 .006 1 33 2245 .003 .003 .003 .003 .002 -.004 1 .006 25 2250 ---- ---- .004A .004A .003 -.003 6 .006 1 947 2255 ---- ---- .004A .004A .003 -.003 .006 13 2260 ---- ---- .004A .004A .003 -.003 .006 58 2265 ---- ---- .004A .004A .003 -.003 .006 1 14 2270 ---- ---- .005A .005A .003 -.004 .007 1 5 2275 ---- .008B .005A .005A .003 -.004 .007 279 2280 ---- .008B .005A .005A .003 -.004 .007 30 2285 ---- .009B .006A .006A .003 -.004 .007 106 2290 ---- .011B .006A .006A .004 -.004 .008 28 2295 ---- .014B .006A .006A .004 -.004 .008 33 2300 .008 .013B .006 .006 .004 -.004 56 .008 6 383 2305 ---- .015B .007A .007A .005 -.004 .009 15 2310 ---- .016B .008A .016B .005 -.004 .009 52 2315 ---- .017B .008A .017B .006 -.003 .009 13 2320 ---- .019B .009A .019B .006 -.004 .010 259 2325 ---- .021B .009A .021B .007 -.004 5 .011 188 2330 ---- .023B .010A .023B .008 -.003 .011 19 2335 .010 .026B .010 .010 .008 -.004 5 .012 101 2340 ---- .028B .011A .028B .009 -.004 .013 124 2345 ---- .031B .012A .031B .010 -.004 .014 15 2350 .023 .034B .012A .012A .011 -.004 58 .015 11 596 2355 ---- .037B .013A .037B .012 -.004 .016 37 2360 ---- .041B .014A .041B .012 -.005 .017 31 2365 ---- .045B .015A .045B .013 -.005 .018 14 2370 .044 .050B .016 .016 .015 -.005 3 .020 65 2375 .056 .056 .018A .018A .016 -.005 6 .021 125 2380 ---- .060B .019A .019A .017 -.006 .023 53 2385 ---- .066B .020A .020A .018 -.007 .025 72 2390 .020 .072B .020 .020 .020 -.007 10 .027 19 2395 .067 .079B .023A .079B .022 -.008 14 .030 8 38 2400 .029 .090 .022 .022 .024 -.008 170 .032 32 1123 2405 .086 .095B .026A .095B .026 -.009 2 .035 74 2410 .037 .104B .028A .028A .028 -.010 21 .038 1 20 2415 .043 .114B .027 .030 .031 -.011 20 .042 1 32 2420 ---- .126B .033A .033A .034 -.012 1 .046 10 143 2425 .121 .138B .036A .138B .037 -.014 25 .051 33 131 2430 .041 .153B .039A .039A .041 -.015 24 .056 12 12 2435 .061 .166B .043A .043A .045 -.016 4 .061 40 2440 .100 .182B .046A .046A .049 -.018 27 .067 17 26 2445 .147 .199B .051A .051A .054 -.020 3 .074 1 7 2450 .138 .220B .053 .058 .060 -.022 126 .082 233 742 2455 .075 .237B .059A .059A .066 -.024 4 .090 1 9 2460 .219 .260B .066A .066A .072 -.027 2 .099 25 54 2465 .170 .282B .071A .071A .080 -.030 11 .110 7 36 2470 .262 .304B .078A .078A .088 -.033 134 .121 10 141 2475 .176 .329B .086A .086A .097 -.036 30 .133 49 252 2480 .205 .357B .096A .096A .106 -.040 31 .146 5 43 2485 .191 .385B .105A .141B .117 -.043 8 .160 15 28 2490 .347 .416B .114A .228B .129 -.047 8 .176 10 18 2495 .375 .448B .127A .127A .142 -.051 8 .193 6 24 2500 .280 .479B .138A .155 .156 -.055 88 .211 126 741 2505 .372 .514B .153A .153A .171 -.059 11 .230 5 41 2510 .280 .547B .166A .217B .188 -.063 56 .251 42 2515 ---- .577B .183A .183A .206 -.067 1 .273 40 2520 .370 .613B .201A .201A .226 -.070 3 .296 31 2525 .305 .657B .219A .251B .247 -.074 22 .321 84 135 2530 .640 .689B .240A .240A .269 -.078 43 .347 30 106 2535 .288 .728B .262A .300B .294 -.081 1 .375 11 21 2540 .340 .768B .286A .286A .319 -.085 9 .404 21 65 2545 .343 .809B .311A .395B .346 -.088 7 .434 4 5 2550 .380 .860B .335A .383B .375 -.090 12 .465 20 50 2555 .545 .893B .363A .455B .405 -.093 6 .498 1 10 2560 ---- .909B .392A .392A .437 -.095 .532 3 33 2565 .508 .954B .425A .425A .469 -.098 2 .567 28 2570 ---- .999B .456A .456A .503 -.100 .603 15 19 2575 1.007 1.081B .489A 1.081B .538 -.102 1 .640 2 44 2580 ---- 1.081B .523A 1.066B .575 -.103 .678 4 6 2585 ---- 1.109B .611A 1.082B .612 -.104 .716 1 8 2590 ---- 1.154B .638A .638A .651 -.105 .756 10 2595 ---- 1.200B .675A .675A .690 -.107 .797 7 2600 .751 1.311B .672A .672A .730 -.108 1 .838 190 2605 ---- 1.293B .761A .761A .771 -.109 .880 79 2610 ---- 1.340B .801A .801A .813 -.109 .922 4 2615 ---- 1.387B .843A .843A .856 -.109 .965 2 2620 ---- 1.435B .884A .884A .899 -.110 1.009 1 2625 1.084 1.549B .877A .877A .943 -.110 2 1.053 17 2630 ---- 1.530B .968A .968A .987 -.111 1.098 3 2635 ---- 1.578B 1.011A 1.011A 1.032 -.111 1.143 2640 ---- 1.626B 1.055A 1.055A 1.077 -.112 1.189 3 2645 ---- 1.675B 1.099A 1.099A 1.123 -.112 1.235 1 2650 1.287 1.800 1.100A 1.100A 1.169 -.112 4 1.281 1 10 2655 ---- 1.772B 1.218A 1.742B 1.216 -.111 1.327 3 2660 ---- 1.821B 1.264A 1.795B 1.263 -.111 1.374 4 2665 ---- 1.869B 1.311A 1.843B 1.310 -.111 1.421 6 2670 ---- 1.918B 1.358A 1.892B 1.358 -.110 1.468 1 2675 ---- 1.967B 1.332A 1.332A 1.406 -.110 1.516 3 2680 ---- 2.016B 1.453A 1.986B 1.453 -.111 1.564 3 2685 ---- 2.066B 1.501A 2.040B 1.502 -.110 1.612 2690 ---- 2.115B 1.549A 2.087B 1.550 -.110 1.660 2700 ---- 2.213B 1.571A 1.571A 1.647 -.110 1.757 10 2725 ---- 2.460B 1.889A 2.430B 1.892 -.109 2.001 6 2750 ---- 2.708B 2.136A 2.682B 2.138 -.109 2.247 2 2775 ---- 2.956B 2.384A 2.931B 2.385 -.109 2.494 1 2800 ---- 3.205B 2.633A 3.175B 2.633 -.109 2.742 1 2825 ---- 3.454B 2.882A 3.428B 2.882 -.109 2.991 1 2850 ---- 3.703B 3.131A 3.677B 3.131 -.109 3.240 1 2875 ---- 3.952B 3.380A 3.922B 3.381 -.108 3.489 2 2900 ---- 4.201B 3.630A 4.168B 3.631 -.107 3.738 13 2925 ---- 4.451B 3.880A 4.425B 3.880 -.108 3.988 2950 ---- 4.700B 4.130A 4.670B 4.130 -.108 4.238 3 2975 ---- 4.950B 4.381A 4.919B 4.380 -.107 4.487 3 3000 ---- 5.199B 4.631A 5.173B 4.630 -.107 4.737 8 3025 ---- 5.449B 4.881A 5.369B 4.880 -.107 4.987 3 3050 ---- 5.698B 5.132A 5.673B 5.129 -.108 5.237 5 3075 ---- 5.948B 5.382A 5.922B 5.379 -.108 5.487 6 3100 ---- 6.197B 5.633A 6.172B 5.629 -.108 5.737 3125 ---- 6.447B 5.883A 6.421B 5.879 -.108 5.987 5 3150 ---- 6.697B 6.133A 6.671B 6.129 -.108 6.237 1 3175 ---- 6.946B 6.383A 6.920B 6.379 -.108 6.487 2 3200 ---- 7.196B 6.634A 7.166B 6.629 -.108 6.737 3 3225 ---- 7.445B 6.884A 7.420B 6.879 -.108 6.987 4 3250 ---- 7.695B 7.134A 7.670B 7.129 -.108 7.237 1 3275 ---- 7.944B 7.384A 7.888B 7.379 -.108 7.487 6 3300 ---- 8.194B 7.634A 8.138B 7.629 -.108 7.737 3 3325 ---- 8.444B 7.884A 8.421B 7.879 -.108 7.987 8 3350 ---- 8.693B 8.135A 8.637B 8.129 -.108 8.237 9 3375 ---- 8.943B 8.385A 8.918B 8.379 -.108 8.487 10 3400 ---- 9.221B 8.595A 9.198B 8.629 -.108 8.737 12 3425 ---- 9.442B 8.885A 9.384B 8.879 -.108 8.987 3450 ---- 9.692B 9.136A 9.636B 9.129 -.108 9.237 3475 ---- 9.941B 9.386A 9.918B 9.379 -.108 9.487 3500 ---- 10.191B 9.636A 10.136B 9.629 -.108 9.737 11 3525 ---- 10.440B 9.886A 10.418B 9.879 -.108 9.987 3550 ---- 10.690B 10.136A 10.634B 10.129 -.108 10.237 3575 ---- 10.939B 10.386A 10.883B 10.379 -.108 10.487 3600 ---- 11.189B 10.637A 11.137B 10.629 -.108 10.737 4000 ---- 15.182B 14.639A 15.127B 14.629 -.108 14.737 5000 ---- 25.164B 24.647A 24.904B 24.629 -.108 24.737 6000 ---- 35.191B 34.606A 35.170B 34.629 -.108 34.737 7000 ---- 45.129B 44.662A 44.855B 44.629 -.108 44.737 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 55.111B 54.669A 55.084B 54.629 -.108 54.737 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.156B 64.631A 65.126B 64.629 -.108 64.737 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .003 +.002 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 32 1325 ---- ---- ---- ---- .003 +.002 .001 1350 ---- ---- ---- ---- .003 +.002 .001 1375 ---- ---- ---- ---- .004 +.002 .002 1400 ---- ---- ---- ---- .004 +.002 .002 10 1425 ---- ---- ---- ---- .004 +.002 .002 1450 ---- ---- ---- ---- .004 +.002 .002 12 1475 ---- ---- ---- ---- .004 +.002 .002 2 1500 ---- ---- ---- ---- .005 +.003 .002 20 1525 ---- ---- ---- ---- .005 +.002 .003 2 1550 ---- ---- ---- ---- .005 +.002 .003 3 1575 ---- ---- ---- ---- .005 +.002 .003 4 1600 ---- ---- ---- ---- .005 +.002 .003 104 1625 ---- ---- ---- ---- .005 +.001 .004 8 1650 ---- ---- ---- ---- .006 +.002 .004 17 1675 ---- ---- ---- ---- .006 +.002 .004 10 1700 ---- ---- ---- ---- .006 +.001 .005 1213 1725 ---- ---- ---- ---- .006 +.001 .005 21 1750 ---- ---- ---- ---- .006 +.001 .005 16 1775 ---- ---- ---- ---- .006 UNCH .006 33 1800 ---- ---- ---- ---- .006 UNCH .006 37 1825 ---- ---- ---- ---- .006 -.001 .007 16 1835 ---- ---- ---- ---- .006 -.001 .007 6 1840 ---- ---- ---- ---- .006 -.001 .007 1845 ---- ---- ---- ---- .006 -.001 .007 5 1850 ---- ---- ---- ---- .006 -.001 .007 16 1855 ---- ---- ---- ---- .006 -.001 .007 2 1860 ---- ---- ---- ---- .006 -.001 .007 1865 ---- ---- ---- ---- .006 -.002 .008 1870 ---- ---- ---- ---- .007 -.001 .008 1 1875 ---- ---- ---- ---- .007 -.001 .008 17 1880 ---- ---- ---- ---- .007 -.001 .008 2 1885 ---- ---- ---- ---- .007 -.001 .008 1890 ---- ---- ---- ---- .007 -.001 .008 1895 ---- ---- ---- ---- .007 -.001 .008 2 1900 ---- ---- ---- ---- .007 -.002 .009 2415 1905 ---- ---- ---- ---- .007 -.002 .009 3 1910 ---- ---- ---- ---- .007 -.002 .009 5 1915 ---- ---- ---- ---- .007 -.002 .009 7 1920 ---- ---- ---- ---- .007 -.002 .009 1 1925 ---- ---- ---- ---- .007 -.002 .009 56 1930 ---- ---- ---- ---- .007 -.003 .010 7 1935 ---- ---- ---- ---- .008 -.002 .010 16 1940 ---- ---- ---- ---- .008 -.002 .010 7 1945 ---- ---- ---- ---- .008 -.002 .010 8 1950 ---- ---- ---- ---- .008 -.003 2 .011 67 1955 ---- ---- ---- ---- .008 -.003 .011 3 1960 ---- ---- ---- ---- .008 -.003 .011 5 1965 ---- ---- ---- ---- .009 -.002 .011 11 1970 ---- ---- ---- ---- .009 -.003 .012 2 1975 ---- ---- ---- ---- .009 -.003 .012 76 1980 ---- ---- ---- ---- .009 -.003 .012 10 1985 ---- ---- ---- ---- .010 -.002 .012 14 1990 ---- ---- ---- ---- .010 -.003 .013 3 1995 ---- ---- ---- ---- .010 -.003 .013 15 2000 .014 .014 .012A .012A .010 -.003 3 .013 1124 2005 ---- ---- ---- ---- .011 -.003 .014 10 2010 ---- ---- ---- ---- .011 -.003 .014 109 2015 ---- ---- ---- ---- .011 -.004 .015 6 2020 ---- ---- ---- ---- .012 -.003 .015 1 7 2025 .015 .015 .015 .015 .012 -.003 3 .015 214 2030 ---- ---- ---- ---- .013 -.003 .016 132 2035 ---- ---- ---- ---- .013 -.003 .016 8 2040 ---- ---- .016A .016A .014 -.003 .017 13 2045 ---- ---- ---- ---- .014 -.003 .017 3 2050 ---- ---- .017A .017A .015 -.003 1 .018 114 2055 ---- ---- ---- ---- .015 -.004 .019 4 2060 ---- ---- ---- ---- .016 -.003 .019 4 2065 ---- ---- ---- ---- .017 -.003 .020 6 2070 ---- ---- .019A .019A .017 -.004 .021 12 2075 ---- ---- .020A .020A .018 -.003 .021 58 2080 ---- ---- .021A .021A .019 -.003 .022 10 2085 ---- ---- .022A .022A .019 -.004 .023 50 2090 ---- ---- .023A .023A .020 -.004 .024 10 2095 ---- .026B .024A .026B .021 -.004 .025 26 2100 ---- ---- .024A .024A .022 -.004 .026 3 1638 2105 ---- ---- .026A .026A .023 -.004 .027 6 2110 ---- .029B .027A .027A .024 -.004 .028 11 2115 ---- .030B .028A .030B .025 -.004 .029 11 2120 ---- .032B .029A .031B .026 -.004 .030 12 2125 ---- .034B .029A .034B .027 -.004 .031 1 62 2130 ---- .035B .030A .035B .028 -.004 .032 10 2135 ---- .037B .031A .037B .029 -.005 .034 21 2140 ---- .039B .032A .039B .030 -.005 .035 3 2145 ---- .042B .033A .042B .031 -.006 .037 1 2150 ---- .044B .035A .044B .032 -.006 .038 813 925 2155 ---- .045B .036A .045B .034 -.006 .040 15 2160 ---- .047B .037A .047B .035 -.007 .042 21 2165 ---- .050B .038A .050B .037 -.006 .043 8 2170 ---- .052B .039A .052B .038 -.007 .045 6 2175 ---- .055B .042A .055B .040 -.007 18 .047 142 2180 ---- .058B .043A .058B .041 -.008 .049 1 4 2185 ---- .061B .045A .061B .043 -.008 .051 14 2190 ---- .064B .047A .064B .045 -.009 .054 8 2195 .052 .067B .047A .047A .047 -.009 1 .056 10 2200 .069 .072B .050A .050A .049 -.009 4 .058 2 1587 2205 .056 .074B .052A .052A .051 -.010 1 .061 1 10 2210 .059 .078B .055A .055A .053 -.011 1 .064 22 2215 .062 .082B .053 .054B .056 -.010 3 .066 3 2220 .065 .086B .056 .057B .058 -.011 3 .069 10 2225 .068 .090B .059 .060B .061 -.011 3 .072 9 110 2230 .066 .095B .063A .063A .064 -.012 1 .076 1 54 2235 .069 .099B .066A .066A .066 -.013 1 .079 20 2240 ---- .104B .070A .070A .070 -.012 .082 6 2245 ---- .109B .072A .072A .073 -.013 .086 5 2250 ---- .115B .075A .075A .076 -.014 .090 1 449 2255 ---- .124B .078A .078A .079 -.015 .094 5 2260 ---- .130B .082A .082A .083 -.015 .098 1 6 2265 ---- .136B .086A .086A .087 -.015 .102 1 21 2270 ---- .142B .089A .089A .091 -.016 .107 2 3 2275 .124 .149B .094A .094A .095 -.016 15 .111 2 209 2280 ---- .156B .097A .097A .099 -.017 9 .116 10 20 2285 ---- .164B .102A .102A .104 -.017 .121 10 2290 ---- .171B .106A .106A .109 -.018 .127 1 12 2295 ---- .179B .110A .110A .114 -.018 1 .132 4 2300 .170 .187B .115A .121A .119 -.019 65 .138 22 1868 2305 ---- .195B .121A .121A .124 -.020 1 .144 4 2310 .164 .204B .126A .204B .130 -.020 2 .150 16 2315 ---- .214B .131A .131A .136 -.021 .157 14 2320 ---- .223B .137A .137A .142 -.021 .163 1 8 2325 ---- .234B .143A .143A .148 -.022 15 .170 13 87 2330 ---- .244B .148A .148A .155 -.023 .178 1 3 2335 ---- .255B .155A .155A .161 -.024 .185 12 2340 ---- .266B .162A .162A .169 -.024 1 .193 2 37 2345 ---- .278B .169A .169A .176 -.025 .201 7 2350 .256 .290B .175 .178A .184 -.026 76 .210 13 377 2355 ---- .303B .183A .183A .192 -.027 .219 19 2360 .197 .316B .191A .193A .200 -.028 1 .228 23 2365 ---- .329B .199A .199A .209 -.028 1 .237 9 2370 ---- .343B .208A .208A .218 -.029 .247 8 2375 .324 .358B .216A .358B .227 -.030 3 .257 22 23 2380 ---- .373B .226A .226A .237 -.031 .268 40 2385 ---- .388B .235A .235A .247 -.032 .279 40 2390 .259 .404B .245A .245A .258 -.032 11 .290 130 2395 ---- .421B .255A .255A .268 -.034 .302 8 2400 .400 .438B .266A .277A .280 -.034 70 .314 125 964 2405 ---- .455B .277A .277A .291 -.036 .327 9 2410 ---- .473B .289A .289A .303 -.037 .340 11 2415 .321 .491B .299A .314A .316 -.037 1 .353 1 25 2420 ---- .510B .313A .313A .329 -.038 .367 157 2425 .335 .530B .324A .342B .342 -.039 10 .381 30 255 2430 .411 .550B .338A .418B .356 -.040 4 .396 5 2435 ---- .571B .351A .351A .370 -.041 .411 16 2440 .429 .592B .365A .365A .384 -.043 7 .427 1 2445 ---- .614B .380A .380A .399 -.044 .443 41 2450 .568 .636B .394A .413A .415 -.045 36 .460 7 843 2455 ---- .659B .410A .410A .431 -.046 .477 1 2460 ---- .682B .426A .426A .447 -.047 .494 2 2465 ---- .706B .442A .442A .464 -.048 .512 5 2470 ---- .731B .458A .458A .482 -.049 6 .531 4 2475 ---- .756B .477A .477A .500 -.050 .550 1 129 2480 ---- .781B .495A .495A .518 -.051 .569 13 2485 .529 .807B .513A .559B .537 -.052 14 .589 5 2490 ---- .834B .532A .532A .557 -.053 1 .610 9 2495 .858 .861B .551A .551A .577 -.054 3 .631 3 136 2500 .644 .889B .571A .598B .597 -.055 71 .652 16 110 2505 ---- .917B .591A .591A .618 -.056 .674 5 2510 ---- .945B .612A .612A .640 -.056 .696 14 2515 ---- .974B .633A .633A .662 -.057 .719 1 30 2520 ---- 1.003B .655A .655A .684 -.059 2 .743 4 11 2525 ---- 1.033B .677A .677A .707 -.060 1 .767 2 37 2530 ---- 1.064B .700A .700A .731 -.060 .791 1 3 2535 1.065 1.095B .723A 1.093B .755 -.061 12 .816 1 13 2540 1.096 1.126B .747A .747A .779 -.063 6 .842 2 12 2545 1.155 1.158B .771A .771A .804 -.064 9 .868 1 11 2550 1.187 1.190B .796A .800A .830 -.064 23 .894 9 368 2555 .886 1.222B .822A .826A .856 -.065 57 .921 1 3 2560 .871 1.250B .847A .919B .882 -.067 4 .949 30 2565 ---- 1.285B .874A .874A .909 -.068 .977 33 2570 ---- 1.318B .901A .901A .937 -.068 1.005 7 2575 ---- 1.351B .928A .928A .965 -.069 5 1.034 1 29 2580 ---- 1.389B .956A .956A .993 -.071 1.064 14 2585 ---- 1.420B .984A .984A 1.022 -.072 10 1.094 20 2590 ---- 1.456B 1.014A 1.014A 1.051 -.073 1.124 6 2595 ---- 1.492B 1.042A 1.042A 1.081 -.074 1 1.155 5 2600 1.185 1.529B 1.073A 1.073A 1.111 -.075 2 1.186 56 2605 ---- 1.565B 1.103A 1.103A 1.142 -.076 1.218 2610 ---- 1.595B 1.134A 1.134A 1.173 -.077 1.250 5 2615 ---- 1.632B 1.165A 1.165A 1.205 -.077 1.282 8 2620 1.263 1.670B 1.195A 1.293B 1.237 -.078 11 1.315 58 2625 ---- 1.709B 1.228A 1.228A 1.269 -.080 2 1.349 11 2630 ---- 1.746B 1.259A 1.259A 1.302 -.081 7 1.383 13 2635 1.300 1.784B 1.293A 1.383B 1.335 -.082 1 1.417 4 2650 1.498 1.904B 1.392A 1.392A 1.438 -.084 2 1.522 11 2675 1.681 2.106B 1.569A 1.569A 1.616 -.089 6 1.705 9 2700 ---- 2.315B 1.756A 1.756A 1.804 -.092 1.896 4 18 2725 ---- 2.529B 1.948A 1.948A 1.999 -.096 2.095 10 2750 ---- 2.751B 2.148A 2.148A 2.202 -.099 2.301 5 2775 ---- 2.974B 2.355A 2.355A 2.412 -.101 2.513 3 2800 ---- 3.202B 2.567A 2.567A 2.628 -.103 2.731 3 2825 ---- 3.433B 2.787A 2.787A 2.849 -.104 2.953 2 2850 ---- 3.668B 3.010A 3.010A 3.074 -.105 3.179 2 2875 ---- 3.905B 3.237A 3.237A 3.303 -.105 3.408 2900 ---- 4.144B 3.467A 3.467A 3.535 -.105 3.640 2925 ---- 4.384B 3.701A 3.701A 3.770 -.105 3.875 2950 ---- 4.626B 3.937A 3.937A 4.006 -.106 4.112 3 2975 ---- 4.868B 4.174A 4.174A 4.245 -.106 4.351 3000 ---- 5.112B 4.414A 4.414A 4.485 -.106 4.591 3025 ---- 5.356B 4.655A 4.655A 4.726 -.107 4.833 3050 ---- 5.558B 4.897A 4.897A 4.968 -.107 5.075 3075 ---- 5.762B 5.140A 5.140A 5.212 -.107 5.319 3100 ---- 6.006B 5.384A 5.384A 5.456 -.108 5.564 3125 ---- 6.250B 5.628A 5.628A 5.701 -.108 5.809 3150 ---- 6.494B 5.964A 6.441B 5.946 -.108 6.054 3175 ---- 6.739B 6.211A 6.687B 6.192 -.109 6.301 2 3200 ---- 6.984B 6.458A 6.894B 6.438 -.109 6.547 3225 ---- 7.229B 6.706A 7.116B 6.685 -.109 6.794 3250 ---- 7.475B 6.954A 6.954A 6.933 -.108 7.041 3275 ---- 7.720B 7.202A 7.465B 7.180 -.109 7.289 3300 ---- 7.966B 7.450A 7.851B 7.428 -.108 7.536 3325 ---- 8.212B 7.698A 7.954B 7.676 -.108 7.784 3350 ---- 8.458B 7.946A 8.409B 7.924 -.108 8.032 3375 ---- 8.704B 8.195A 8.658B 8.172 -.108 8.280 3400 ---- 8.951B 8.443A 8.838B 8.421 -.107 8.528 3425 ---- 9.198B 8.693A 9.080B 8.669 -.108 8.777 3450 ---- 9.446B 8.942A 9.400B 8.918 -.107 9.025 3475 ---- 9.691B 9.192A 9.576B 9.167 -.107 9.274 3500 ---- 9.939B 9.442A 9.824B 9.416 -.107 9.523 3525 ---- 10.187B 9.693A 10.148B 9.665 -.107 9.772 3550 ---- 10.435B 9.944A 10.396B 9.914 -.107 10.021 3575 ---- 10.684B 10.195A 10.644B 10.163 -.107 10.270 3600 ---- 10.932B 10.445A 10.892B 10.412 -.107 10.519 3625 ---- 11.180B 10.696A 11.141B 10.662 -.106 10.768 3800 ---- 12.917B 12.453A 12.883B 12.410 -.106 12.516 4000 ---- 14.902B 14.461A 14.875B 14.410 -.106 14.516 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.410 -.106 74.516 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 10 1225 ---- ---- ---- ---- .003 +.002 .001 1250 ---- ---- ---- ---- .003 +.002 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 1 1325 ---- ---- ---- ---- .004 +.003 .001 5 1350 ---- ---- ---- ---- .004 +.003 .001 1375 ---- ---- ---- ---- .004 +.003 .001 1400 ---- ---- ---- ---- .005 +.004 .001 106 1425 ---- ---- ---- ---- .005 +.004 .001 1450 ---- ---- ---- ---- .006 +.004 .002 1475 ---- ---- ---- ---- .006 +.004 .002 1500 ---- .004B ---- .004B .006 +.004 .002 36 1525 ---- ---- ---- ---- .007 +.004 .003 6 1550 ---- ---- ---- ---- .008 +.004 .004 8 1575 ---- ---- ---- ---- .008 +.004 .004 7 1600 ---- ---- ---- ---- .009 +.004 1 .005 65 1625 ---- ---- ---- ---- .009 +.003 .006 64 1650 ---- ---- ---- ---- .010 +.003 .007 60 1675 ---- ---- ---- ---- .011 +.003 .008 174 1700 ---- ---- ---- ---- .012 +.003 .009 164 1725 ---- ---- ---- ---- .013 +.002 .011 11 1750 ---- ---- ---- ---- .014 +.001 .013 249 1775 ---- ---- ---- ---- .015 UNCH .015 24 1800 ---- ---- ---- ---- .016 -.001 1 .017 742 1825 ---- ---- ---- ---- .018 -.002 .020 35 1850 ---- ---- ---- ---- .020 -.003 .023 163 1875 ---- ---- .025A .025A .022 -.005 .027 15 1900 ---- ---- .029A .029A .025 -.006 2 .031 132 1925 ---- ---- .031A .031A .029 -.007 .036 25 1950 ---- ---- .035A .035A .033 -.008 .041 1 42 1975 ---- ---- .040A .040A .037 -.011 .048 12 2000 .050 .050 .044A .044A .043 -.012 4 .055 1399 2025 ---- ---- .053A .053A .050 -.014 .064 19 2050 ---- ---- .062A .062A .059 -.015 .074 144 2075 .076 .076 .071A .075 .069 -.016 10 .085 2 18 2100 .094 .101B .083A .107B .081 -.018 132 .099 1 230 2125 .111 .121B .096A .121B .095 -.020 3 .115 53 2150 .132 .145 .113A .113A .112 -.021 3 .133 10 163 2160 .142 .154B .120A .154B .120 -.022 1 .142 6 2165 ---- .159B .124A .124A .124 -.022 .146 5 2170 ---- .165B .128A .128A .128 -.023 .151 7 2175 ---- .171B .132A .132A .132 -.023 .155 1 16 2180 .132 .181B .132 .139B .137 -.023 2 .160 1 2185 ---- .187B .140A .140A .141 -.024 .165 2 2190 ---- .194B .145A .145A .146 -.024 .170 11 2195 ---- .200B .149A .149A .151 -.024 .175 4 2200 .195 .208B .153A .158B .156 -.025 3 .181 1 1445 2205 ---- .215B .159A .159A .161 -.025 .186 2 2210 ---- .222B .164A .164A .166 -.026 .192 1 2215 ---- .230B .169A .169A .172 -.026 .198 2220 ---- .238B .175A .175A .178 -.026 .204 2225 ---- .246B .180A .180A .183 -.028 .211 9 117 2230 ---- .254B .186A .186A .189 -.028 .217 1 2235 ---- .263B .192A .192A .196 -.028 .224 2 2240 ---- .272B .197A .197A .202 -.029 .231 75 2245 ---- .281B .203A .203A .209 -.029 .238 4 2250 .260 .291B .210A .210A .215 -.030 7 .245 15 164 2255 .300 .300 .216A .216A .223 -.030 1 .253 9 2260 ---- .310B .223A .223A .230 -.031 .261 2265 ---- .321B .230A .230A .237 -.032 .269 2270 ---- .331B .238A .238A .245 -.032 .277 2275 ---- .342B .245A .245A .253 -.032 .285 57 2280 ---- .354B .253A .253A .261 -.033 .294 6 2285 ---- .365B .261A .261A .269 -.034 .303 2290 ---- .377B .269A .269A .278 -.034 .312 2295 ---- .389B .278A .278A .287 -.035 .322 3 2300 .355 .402B .285A .302B .296 -.035 1324 .331 1162 2305 ---- .415B .295A .295A .306 -.035 .341 2 2310 ---- .428B .305A .305A .315 -.037 .352 2315 ---- .442B .314A .314A .325 -.037 .362 5 6 2320 .455 .456B .324A .456B .336 -.037 1 .373 2325 .344 .470B .334A .334A .346 -.038 5 .384 10 43 2330 ---- .485B .344A .344A .357 -.038 .395 8 2335 ---- .500B .354A .354A .368 -.039 .407 1 2340 .388 .516B .365A .381A .380 -.039 2 .419 1 2345 ---- .531B .376A .376A .391 -.040 .431 2 3 2350 .403 .548B .388A .396A .403 -.041 17 .444 9 84 2355 ---- .564B .400A .400A .416 -.041 .457 6 2360 .580 .581B .413A .581B .428 -.042 13 .470 2 2365 ---- .598B .425A .425A .441 -.042 .483 2 2370 ---- .615B .438A .438A .455 -.042 .497 5 2375 ---- .633B .451A .451A .468 -.043 .511 9 2380 .590 .651B .464A .464A .482 -.044 10 .526 5 2385 ---- .670B .478A .478A .496 -.044 .540 2390 ---- .689B .492A .492A .511 -.044 .555 2 1 2395 .699 .709B .506A .701B .526 -.045 2 .571 1 2400 .555 .729B .520A .542A .541 -.046 125 .587 7 145 2405 ---- .750B .535A .535A .557 -.046 .603 3 2410 ---- .770B .551A .551A .572 -.047 .619 1 2415 ---- .792B .566A .566A .589 -.047 .636 5 2420 ---- .813B .583A .583A .606 -.048 .654 1 5 2425 ---- .835B .599A .599A .623 -.049 10 .672 5 57 2430 .634 .855B .616A .625A .640 -.050 2 .690 3 2435 ---- .878B .633A .633A .658 -.051 .709 6 2440 .669 .902B .651A .660A .676 -.052 2 .728 9 2445 .687 .926B .669A .714B .695 -.052 2 .747 7 2450 ---- .949B .687A .687A .714 -.053 19 .767 152 2455 ---- .973B .706A .706A .733 -.054 .787 1 2460 .744 .998B .725A .774B .753 -.055 3 .808 2 2465 ---- 1.023B .745A .745A .773 -.056 .829 1 2470 ---- 1.048B .765A .765A .794 -.056 .850 5 5 2475 .807 1.074B .785A .795A .814 -.057 2 .871 5 76 2480 ---- 1.100B .805A .805A .836 -.057 .893 2 2485 .850 1.127B .827A .881B .857 -.058 6 .915 4 5 2490 ---- 1.154B .848A .848A .879 -.059 .938 2495 ---- 1.182B .870A .870A .901 -.060 .961 4 9 2500 1.080 1.210B .892A .925B .924 -.060 56 .984 351 2505 ---- 1.237B .915A .915A .947 -.061 1.008 4 2510 .979 1.266B .938A .976A .971 -.061 2 1.032 2 2515 ---- 1.294B .961A .961A .994 -.062 1.056 4 2520 1.110 1.323B .985A 1.025A 1.019 -.062 4 1.081 8 7 2525 1.040 1.352B 1.010A 1.073B 1.043 -.063 32 1.106 129 2530 1.075 1.382B 1.035A 1.069B 1.068 -.064 9 1.132 8 33 2535 ---- 1.412B 1.060A 1.060A 1.093 -.065 1.158 11 2540 ---- 1.442B 1.085A 1.085A 1.119 -.065 1.184 1 2545 1.200 1.473B 1.111A 1.111A 1.145 -.066 20 1.211 3 2 2550 1.180 1.504B 1.137A 1.137A 1.171 -.067 32 1.238 4 305 2555 ---- 1.536B 1.163A 1.163A 1.198 -.067 1.265 1 1 2560 ---- 1.568B 1.190A 1.190A 1.225 -.068 1.293 4 2565 ---- 1.600B 1.218A 1.218A 1.253 -.069 1.322 85 2570 ---- 1.633B 1.245A 1.245A 1.281 -.069 1.350 3 4 2575 1.316 1.667B 1.273A 1.346B 1.309 -.070 26 1.379 10 2580 1.331 1.701B 1.302A 1.376B 1.338 -.071 2 1.409 1 9 2585 ---- 1.735B 1.330A 1.330A 1.367 -.072 1.439 2590 ---- 1.769B 1.359A 1.359A 1.396 -.073 1.469 4 4 2595 ---- 1.804B 1.389A 1.389A 1.426 -.073 1.499 3 3 2600 1.449 1.839B 1.418A 1.425A 1.456 -.074 14 1.530 73 2605 ---- 1.873B 1.448A 1.448A 1.486 -.075 1.561 3 2610 ---- 1.910B 1.479A 1.479A 1.517 -.076 1.593 2 2 2615 ---- 1.945B 1.510A 1.510A 1.548 -.077 1.625 2620 ---- 1.981B 1.541A 1.541A 1.580 -.077 1.657 2 2625 ---- 2.018B 1.571A 1.571A 1.611 -.078 1.689 18 2630 ---- 2.054B 1.604A 1.604A 1.643 -.079 1.722 1 1 2635 ---- 2.091B 1.635A 1.635A 1.676 -.079 1.755 1 1 2650 ---- 2.203B 1.733A 1.733A 1.775 -.082 1.857 4 2675 ---- 2.392B 1.902A 1.902A 1.946 -.085 2.031 1 4 2700 ---- 2.581B 2.079A 2.079A 2.124 -.089 2.213 3 6 2725 ---- 2.783B 2.260A 2.260A 2.308 -.092 2.400 2 3 2750 ---- 2.989B 2.448A 2.448A 2.499 -.094 2.593 2 3 2775 ---- 3.198B 2.642A 2.642A 2.695 -.096 2.791 3 2800 ---- 3.412B 2.841A 2.841A 2.895 -.099 2.994 6 2825 ---- 3.629B 3.044A 3.044A 3.100 -.101 3.201 5 2850 ---- 3.849B 3.252A 3.252A 3.310 -.102 3.412 4 2875 ---- 4.071B 3.464A 3.464A 3.523 -.103 3.626 1 2900 ---- 4.298B 3.678A 3.678A 3.739 -.105 3.844 2925 ---- 4.527B 3.896A 3.896A 3.959 -.106 4.065 4 2950 ---- 4.757B 4.118A 4.118A 4.182 -.107 4.289 2 2975 ---- 4.989B 4.342A 4.342A 4.407 -.108 4.515 2 3000 ---- 5.221B 4.568A 4.568A 4.634 -.109 4.743 179 3025 ---- 5.457B 4.797A 4.797A 4.864 -.109 4.973 3050 ---- 5.695B 5.028A 5.028A 5.095 -.110 5.205 2 3075 ---- 5.932B 5.262A 5.262A 5.329 -.109 5.438 1 3100 ---- 6.172B 5.496A 5.496A 5.563 -.111 5.674 5 3125 ---- 6.412B 5.732A 5.732A 5.800 -.110 5.910 1 3150 ---- 6.653B 5.969A 5.969A 6.037 -.111 6.148 3 3175 ---- 6.895B 6.207A 6.207A 6.276 -.110 6.386 3 3200 ---- 7.138B 6.446A 6.446A 6.515 -.111 6.626 1 3225 ---- 7.381B 6.686A 6.686A 6.756 -.111 6.867 2 3250 ---- 7.625B 6.928A 6.928A 6.997 -.111 7.108 3275 ---- 7.869B 7.170A 7.170A 7.240 -.111 7.351 3300 ---- 8.114B 7.412A 7.412A 7.483 -.110 7.593 3325 ---- 8.356B 7.655A 7.655A 7.726 -.111 7.837 3350 ---- 8.484B 7.899A 7.899A 7.970 -.111 8.081 3375 ---- 8.703B 8.144A 8.144A 8.215 -.110 8.325 3400 ---- 8.883B 8.389A 8.389A 8.460 -.110 8.570 1 3425 ---- 9.125B 8.729A 8.729A 8.706 -.110 8.816 1 3450 ---- 9.366B 9.014A 9.014A 8.951 -.111 9.062 3475 ---- 9.609B 9.261A 9.261A 9.198 -.110 9.308 1 3500 ---- 9.851B 9.509A 9.509A 9.444 -.110 9.554 1 3525 ---- 10.094B 9.756A 9.756A 9.691 -.110 9.801 2 3550 ---- 10.337B 10.004A 10.004A 9.938 -.110 10.048 1 3575 ---- 10.580B 10.253A 10.253A 10.185 -.110 10.295 2 3600 ---- 10.823B 10.502A 10.502A 10.433 -.109 10.542 3 3625 ---- 11.067B 10.751A 10.751A 10.680 -.110 10.790 2 3650 ---- 11.310B 11.001A 11.001A 10.928 -.109 11.037 5 3675 ---- 11.554B 11.250A 11.250A 11.176 -.109 11.285 3 3700 ---- 11.799B 11.500A 11.500A 11.424 -.109 11.533 5 3725 ---- 12.043B 11.749A 11.749A 11.672 -.109 11.781 2 3750 ---- 12.288B 12.000A 12.000A 11.921 -.109 12.030 3775 ---- 12.533B 12.250A 12.250A 12.169 -.109 12.278 3800 ---- 12.776B 12.501A 12.501A 12.418 -.109 12.527 3825 ---- 13.021B 12.752A 12.752A 12.667 -.108 12.775 3850 ---- 13.267B 13.003A 13.003A 12.916 -.108 13.024 3875 ---- 13.512B 13.254A 13.254A 13.165 -.108 13.273 3900 ---- 13.757B 13.506A 13.506A 13.414 -.108 13.522 3925 ---- 14.003B 13.757A 13.757A 13.663 -.108 13.771 3950 ---- 14.249B 14.009A 14.009A 13.912 -.108 14.020 3975 ---- 14.494B 14.261A 14.261A 14.162 -.107 14.269 4000 ---- 14.740B 14.513A 14.513A 14.411 -.108 15 14.519 4025 ---- 14.986B 14.764A 14.764A 14.661 -.107 14.768 4050 ---- 15.231B 15.016A 15.016A 14.910 -.108 15.018 4075 ---- 15.476B ---- ---- 15.160 -.107 15.267 4500 ---- 19.652B ---- ---- 19.410 -.106 19.516 5000 ---- 24.565B ---- ---- 24.410 -.106 24.516 6000 ---- ---- ---- ---- 34.410 -.106 34.516 7000 ---- ---- ---- ---- 44.410 -.106 44.516 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.410 -.106 54.516 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.410 -.106 64.516 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .002 -.001 .003 2 1325 ---- ---- ---- ---- .002 -.002 .004 1350 ---- ---- ---- ---- .003 -.002 .005 1375 ---- ---- ---- ---- .003 -.002 .005 1400 ---- ---- ---- ---- .004 -.002 .006 1425 ---- ---- ---- ---- .004 -.003 .007 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.002 .009 1 1525 ---- ---- ---- ---- .008 -.002 .010 7 1550 ---- ---- ---- ---- .009 -.003 .012 1 1575 ---- ---- ---- ---- .010 -.003 .013 1600 ---- ---- ---- ---- .011 -.003 .014 1 1625 ---- ---- ---- ---- .013 -.003 .016 1650 ---- ---- ---- ---- .015 -.003 .018 4 1675 ---- ---- ---- ---- .017 -.003 .020 6 1700 ---- ---- ---- ---- .019 -.003 .022 2 1725 ---- ---- ---- ---- .021 -.004 .025 1750 ---- ---- ---- ---- .024 -.004 .028 23 1775 ---- ---- ---- ---- .027 -.004 .031 5 1800 ---- ---- ---- ---- .030 -.005 .035 12 1825 ---- ---- ---- ---- .034 -.005 .039 1850 ---- ---- .043A .043A .039 -.005 .044 6 1875 ---- ---- .048A .048A .044 -.006 .050 1900 ---- ---- .054A .054A .050 -.007 .057 133 1925 ---- ---- .061A .061A .057 -.007 .064 4 1950 ---- ---- .069A .069A .065 -.008 .073 2 1975 ---- ---- .078A .078A .074 -.009 .083 2000 ---- .096B .088A .096B .084 -.011 .095 1 5 2025 ---- .110B .099A .110B .096 -.013 .109 2050 ---- .128B .113A .128B .110 -.014 .124 5 2075 ---- .148B .127A .148B .126 -.016 .142 4 2100 ---- .171B .145A .171B .144 -.018 .162 8 2125 ---- .198B .166A .198B .165 -.020 .185 4 2150 ---- .229B .189A .229B .189 -.022 .211 2175 ---- .264B .215A .215A .217 -.024 .241 2 2200 ---- .305B .245A .245A .248 -.027 .275 35 2225 ---- .351B .278A .278A .284 -.029 .313 2 2250 ---- .403B .317A .317A .325 -.030 .355 4 2275 ---- .462B .361A .361A .370 -.033 .403 2 3 2300 ---- .528B .411A .411A .422 -.035 .457 2325 ---- .602B .467A .467A .479 -.037 .516 1 2350 ---- .684B .529A .529A .543 -.040 .583 4 2375 ---- .771B .598A .598A .614 -.042 .656 10 2400 ---- .868B .675A .675A .693 -.044 .737 2 22 2425 ---- .974B .759A .759A .779 -.047 .826 2450 ---- 1.089B .850A .850A .873 -.050 .923 2475 ---- 1.212B .950A .950A .976 -.052 1.028 2 5 2500 ---- 1.343B 1.059A 1.059A 1.086 -.056 1.142 150 2525 ---- 1.483B 1.175A 1.175A 1.204 -.059 1.263 40 2550 ---- 1.630B 1.299A 1.299A 1.331 -.062 1.393 1 100 2575 ---- 1.784B 1.431A 1.431A 1.465 -.065 1.530 13 2600 ---- 1.946B 1.571A 1.571A 1.606 -.069 1.675 6 2625 ---- 2.114B 1.719A 1.719A 1.755 -.072 1.827 5 2650 ---- 2.289B 1.873A 1.873A 1.910 -.076 1.986 3 2675 ---- 2.469B 2.034A 2.034A 2.072 -.079 2.151 2 2700 ---- 2.654B 2.201A 2.201A 2.241 -.082 2.323 2 2725 ---- 2.844B 2.373A 2.373A 2.415 -.085 2.500 2 2750 ---- 3.039B 2.551A 2.551A 2.594 -.088 2.682 2775 ---- 3.236B 2.734A 2.734A 2.778 -.091 2.869 2800 ---- 3.438B 2.921A 2.921A 2.968 -.092 3.060 1 2825 ---- 3.644B 3.114A 3.114A 3.161 -.095 3.256 2850 ---- 3.851B 3.309A 3.309A 3.358 -.098 3.456 2875 ---- 4.064B 3.510A 3.510A 3.560 -.099 3.659 2900 ---- 4.279B 3.712A 3.712A 3.764 -.101 3.865 2925 ---- 4.496B 3.919A 3.919A 3.972 -.103 4.075 2950 ---- 4.716B 4.128A 4.128A 4.183 -.104 4.287 2975 ---- 4.938B 4.341A 4.341A 4.397 -.105 4.502 3000 ---- 5.161B 4.557A 4.557A 4.613 -.106 4.719 3025 ---- 5.387B 4.774A 4.774A 4.832 -.107 4.939 3050 ---- 5.614B 4.994A 4.994A 5.053 -.108 5.161 3075 ---- 5.844B 5.217A 5.217A 5.276 -.108 5.384 3100 ---- 6.073B 5.440A 5.440A 5.501 -.109 5.610 3125 ---- 6.307B 5.667A 5.667A 5.728 -.109 5.837 3150 ---- 6.540B 5.894A 5.894A 5.957 -.109 6.066 3175 ---- 6.774B 6.124A 6.124A 6.187 -.109 6.296 3200 ---- 7.009B 6.355A 6.355A 6.418 -.109 6.527 3 3225 ---- 7.245B 6.586A 6.586A 6.651 -.109 6.760 3250 ---- 7.483B 6.820A 6.820A 6.885 -.109 6.994 3275 ---- 7.723B 7.055A 7.055A 7.120 -.110 7.230 3300 ---- 7.962B 7.291A 7.291A 7.356 -.110 7.466 3325 ---- 8.202B 7.528A 7.528A 7.593 -.110 7.703 3350 ---- 8.443B 7.766A 7.766A 7.831 -.110 7.941 3375 ---- 8.685B 8.004A 8.004A 8.070 -.110 8.180 3400 ---- 8.927B 8.243A 8.243A 8.310 -.110 8.420 3425 ---- 9.170B 8.484A 8.484A 8.550 -.110 8.660 3450 ---- 9.413B 8.724A 8.724A 8.791 -.110 8.901 3475 ---- 9.657B 8.966A 8.966A 9.032 -.110 9.142 3500 ---- 9.900B 9.208A 9.208A 9.275 -.110 9.385 3525 ---- 10.145B 9.451A 9.451A 9.517 -.110 9.627 3550 ---- 10.390B 9.694A 9.694A 9.760 -.110 9.870 3575 ---- 10.585B 9.937A 9.937A 10.004 -.110 10.114 3600 ---- 10.747B 10.182A 10.182A 10.248 -.110 10.358 1 1 3625 ---- 10.788B 10.426A 10.426A 10.493 -.109 10.602 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.191 -.106 74.297 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 300 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.001 .012 250 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .014 -.002 .016 244 1525 ---- ---- ---- ---- .015 -.003 .018 1550 ---- ---- ---- ---- .018 -.002 .020 5 1575 ---- ---- ---- ---- .020 -.002 .022 1 1600 ---- ---- ---- ---- .022 -.003 .025 1625 ---- ---- ---- ---- .025 -.003 .028 1 1650 ---- ---- ---- ---- .028 -.003 .031 100 1675 ---- ---- ---- ---- .032 -.003 .035 1 1700 ---- ---- ---- ---- .036 -.003 .039 5 1725 ---- ---- ---- ---- .040 -.004 .044 1750 .048 .048 .048 .048 .045 -.004 1 .049 301 1775 ---- ---- ---- ---- .051 -.004 .055 5 1800 ---- ---- ---- ---- .057 -.005 .062 148 1825 ---- ---- .069A .069A .064 -.006 .070 19 1850 ---- ---- .077A .077A .073 -.005 .078 188 1875 ---- ---- .087A .087A .082 -.006 .088 127 1900 ---- ---- .097A .097A .092 -.008 .100 449 1925 ---- .114B .109A .114B .104 -.009 .113 7 1950 ---- .130B .121A .130B .117 -.010 .127 15 1975 ---- .148B .135A .148B .132 -.011 .143 5 2000 .156 .168 .153A .162A .149 -.013 260 .162 467 2025 ---- .191B .171A .191B .168 -.014 .182 1 2050 ---- .216B .191A .216B .189 -.016 .205 39 2075 ---- .245B .214A .245B .213 -.018 .231 5 2100 .260 .278B .240A .257A .240 -.020 1 .260 3 142 2125 ---- .315B .269A .269A .270 -.022 .292 72 2150 ---- .356B .300A .300A .304 -.023 .327 15 228 2175 ---- .403B .337A .337A .342 -.025 .367 2 16 2200 ---- .454B .377A .377A .384 -.027 .411 251 2225 ---- .511B .422A .422A .430 -.029 .459 11 2250 ---- .575B .472A .472A .482 -.030 .512 68 2275 ---- .645B .527A .527A .539 -.032 .571 21 2300 ---- .722B .588A .588A .601 -.034 25 .635 5 25 2325 ---- .806B .656A .656A .670 -.036 .706 2350 ---- .894B .729A .729A .744 -.039 .783 1 2375 ---- .992B .808A .808A .826 -.040 .866 3 2400 ---- 1.098B .894A .894A .914 -.043 .957 10 2425 ---- 1.210B .989A .989A 1.009 -.045 1.054 8 2450 ---- 1.331B 1.089A 1.089A 1.112 -.048 1.160 111 2475 ---- 1.458B 1.197A 1.197A 1.221 -.051 1.272 2500 ---- 1.593B 1.312A 1.312A 1.338 -.054 1.392 250 2525 ---- 1.734B 1.433A 1.433A 1.461 -.057 1.518 5 2550 ---- 1.882B 1.562A 1.562A 1.591 -.061 1.652 200 2575 ---- 2.037B 1.698A 1.698A 1.728 -.064 1.792 2600 ---- 2.197B 1.840A 1.840A 1.871 -.067 1.938 400 2625 ---- 2.363B 1.989A 1.989A 2.020 -.071 2.091 1 2650 ---- 2.535B 2.143A 2.143A 2.175 -.074 2.249 1 2675 ---- 2.712B 2.303A 2.303A 2.336 -.077 2.413 21 2700 ---- 2.894B 2.467A 2.467A 2.502 -.080 2.582 10 2725 ---- 3.079B 2.637A 2.637A 2.674 -.082 2.756 2750 ---- 3.269B 2.812A 2.812A 2.850 -.084 2.934 4 2775 ---- 3.462B 2.991A 2.991A 3.030 -.087 3.117 2800 ---- 3.659B 3.174A 3.174A 3.215 -.089 3.304 15 2825 ---- 3.859B 3.362A 3.362A 3.404 -.091 3.495 2850 ---- 4.062B 3.553A 3.553A 3.596 -.093 3.689 1 2875 ---- 4.268B 3.747A 3.747A 3.792 -.094 3.886 2900 ---- 4.476B 3.945A 3.945A 3.991 -.096 4.087 2925 ---- 4.687B 4.146A 4.146A 4.193 -.097 4.290 2950 ---- 4.901B 4.350A 4.350A 4.398 -.098 4.496 2975 ---- 5.116B 4.556A 4.556A 4.605 -.100 4.705 3000 ---- 5.333B 4.765A 4.765A 4.815 -.101 4.916 33 3025 ---- 5.553B 4.976A 4.976A 5.027 -.102 5.129 3050 ---- 5.774B 5.189A 5.189A 5.242 -.102 5.344 2 3075 ---- 5.997B 5.405A 5.405A 5.458 -.104 5.562 2 3100 ---- 6.221B 5.622A 5.622A 5.676 -.105 5.781 3125 ---- 6.446B 5.841A 5.841A 5.897 -.105 6.002 3150 ---- 6.674B 6.062A 6.062A 6.118 -.106 6.224 3175 ---- 6.903B 6.285A 6.285A 6.342 -.106 6.448 3200 ---- 7.131B 6.509A 6.509A 6.567 -.106 6.673 7 3225 ---- 7.363B 6.735A 6.735A 6.793 -.107 6.900 3250 ---- 7.594B 6.962A 6.962A 7.021 -.107 7.128 17 3275 ---- 7.828B 7.190A 7.190A 7.249 -.109 7.358 3300 ---- 8.061B 7.419A 7.419A 7.479 -.109 7.588 5 5 3325 ---- 8.296B 7.650A 7.650A 7.710 -.109 7.819 3350 ---- 8.532B 7.881A 7.881A 7.943 -.109 8.052 3375 ---- 8.767B 8.114A 8.114A 8.176 -.109 8.285 3400 ---- 9.005B 8.347A 8.347A 8.410 -.109 8.519 3425 ---- 9.242B 8.582A 8.582A 8.645 -.110 8.755 3450 ---- 9.481B 8.818A 8.818A 8.880 -.111 8.991 3475 ---- 9.721B 9.055A 9.055A 9.117 -.110 9.227 3500 ---- 9.961B 9.292A 9.292A 9.354 -.111 9.465 3 3525 ---- 10.201B 9.530A 9.530A 9.592 -.111 9.703 3550 ---- 10.442B 9.768A 9.768A 9.831 -.111 9.942 3575 ---- 10.685B 10.007A 10.007A 10.071 -.110 10.181 3600 ---- 10.927B 10.247A 10.247A 10.311 -.110 10.421 3625 ---- 11.169B 10.487A 10.487A 10.551 -.111 10.662 4000 ---- ---- ---- ---- 14.216 -.108 14.324 2 4500 ---- ---- ---- ---- 19.191 -.106 19.297 5000 ---- ---- ---- ---- 24.191 -.106 24.297 6000 ---- ---- ---- ---- 34.191 -.106 34.297 7000 ---- ---- ---- ---- 44.191 -.106 44.297 8000 ---- ---- ---- ---- 54.191 -.106 54.297 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.191 -.106 64.297 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .013 -.001 .014 1425 ---- ---- ---- ---- .014 -.002 .016 1450 ---- ---- ---- ---- .016 -.002 .018 1475 ---- ---- ---- ---- .019 -.001 .020 1500 ---- ---- ---- ---- .021 -.002 .023 1525 ---- ---- ---- ---- .024 -.002 .026 1550 ---- ---- ---- ---- .027 -.003 .030 1575 ---- ---- ---- ---- .030 -.003 .033 1600 ---- ---- ---- ---- .034 -.003 .037 1625 ---- ---- ---- ---- .038 -.004 .042 1650 ---- ---- ---- ---- .043 -.004 .047 1675 ---- ---- ---- ---- .048 -.004 .052 1700 ---- ---- ---- ---- .054 -.005 .059 1725 ---- ---- ---- ---- .060 -.005 .065 1750 ---- ---- ---- ---- .067 -.006 .073 1775 ---- ---- ---- ---- .075 -.006 .081 1800 ---- ---- ---- ---- .083 -.007 .090 1 1825 ---- ---- ---- ---- .093 -.007 .100 1850 ---- ---- ---- ---- .103 -.008 .111 1875 ---- ---- .122A .122A .115 -.009 .124 1900 ---- .139B .135A .139B .128 -.010 .138 1925 ---- .156B .148A .156B .142 -.012 .154 1950 ---- .175B .163A .175B .159 -.012 .171 1975 ---- .196B .181A .196B .177 -.013 .190 2000 ---- .220B .201A .220B .197 -.015 .212 2 2025 ---- .246B .222A .246B .219 -.017 .236 2050 ---- .276B .247A .276B .244 -.018 .262 2075 ---- .309B .273A .309B .272 -.020 .292 2100 ---- .345B .303A .345B .303 -.021 .324 2 2125 ---- .386B .336A .386B .336 -.024 .360 2150 ---- .431B .371A .431B .374 -.025 .399 2175 ---- .481B .411A .481B .415 -.027 .442 17 2200 ---- .535B .455A .535B .461 -.029 .490 2225 ---- .594B .504A .594B .510 -.031 .541 50 2250 ---- .659B .557A .659B .565 -.033 .598 2275 ---- .730B .615A .730B .624 -.035 .659 2300 ---- .807B .678A .678A .688 -.038 .726 2325 ---- .890B .747A .747A .758 -.040 .798 2350 ---- .979B .821A .821A .834 -.042 .876 2375 ---- 1.073B .901A .901A .915 -.045 .960 2400 ---- 1.175B .988A .988A 1.003 -.047 1.050 2425 ---- 1.282B 1.079A 1.079A 1.096 -.049 1.145 2450 ---- 1.397B 1.178A 1.178A 1.196 -.052 1.248 2475 ---- 1.518B 1.282A 1.282A 1.302 -.054 1.356 2500 ---- 1.646B 1.393A 1.393A 1.414 -.057 1.471 2525 ---- 1.780B 1.510A 1.510A 1.532 -.059 1.591 1 2550 ---- 1.921B 1.634A 1.634A 1.657 -.061 1.718 2575 ---- 2.067B 1.763A 1.763A 1.787 -.064 1.851 2600 ---- 2.218B 1.898A 1.898A 1.924 -.066 1.990 2625 ---- 2.376B 2.039A 2.039A 2.066 -.069 2.135 2650 ---- 2.538B 2.186A 2.186A 2.214 -.071 2.285 2675 ---- 2.705B 2.338A 2.338A 2.367 -.073 2.440 2700 ---- 2.878B 2.495A 2.495A 2.525 -.076 2.601 2725 ---- 3.055B 2.657A 2.657A 2.688 -.078 2.766 2750 ---- 3.236B 2.824A 2.824A 2.856 -.080 2.936 2775 ---- 3.420B 2.994A 2.994A 3.028 -.083 3.111 2800 ---- 3.608B 3.169A 3.169A 3.205 -.085 3.290 2825 ---- 3.800B 3.348A 3.348A 3.385 -.087 3.472 2850 ---- 3.995B 3.531A 3.531A 3.569 -.089 3.658 2875 ---- 4.193B 3.717A 3.717A 3.756 -.092 3.848 2900 ---- 4.393B 3.906A 3.906A 3.947 -.094 4.041 2925 ---- 4.597B 4.099A 4.099A 4.141 -.096 4.237 2950 ---- 4.802B 4.295A 4.295A 4.338 -.098 4.436 2975 ---- 5.010B 4.494A 4.494A 4.538 -.099 4.637 3000 ---- 5.221B 4.695A 4.695A 4.740 -.101 4.841 3025 ---- 5.433B 4.899A 4.899A 4.945 -.102 5.047 3050 ---- 5.647B 5.105A 5.105A 5.152 -.103 5.255 3075 ---- 5.864B 5.315A 5.315A 5.362 -.104 5.466 3100 ---- 6.081B 5.524A 5.524A 5.573 -.105 5.678 3125 ---- 6.301B 5.737A 5.737A 5.786 -.106 5.892 3150 ---- 6.521B 5.951A 5.951A 6.001 -.107 6.108 3175 ---- 6.744B 6.167A 6.167A 6.218 -.107 6.325 3200 ---- 6.968B 6.385A 6.385A 6.437 -.107 6.544 3225 ---- 7.192B 6.604A 6.604A 6.657 -.107 6.764 3250 ---- 7.419B 6.825A 6.825A 6.878 -.108 6.986 3275 ---- 7.647B 7.047A 7.047A 7.101 -.108 7.209 3300 ---- 7.875B 7.271A 7.271A 7.325 -.108 7.433 3325 ---- 8.104B 7.496A 7.496A 7.550 -.109 7.659 3350 ---- 8.335B 7.722A 7.722A 7.777 -.108 7.885 3375 ---- 8.567B 7.949A 7.949A 8.004 -.109 8.113 3400 ---- 8.799B 8.178A 8.178A 8.233 -.109 8.342 3425 ---- 9.031B 8.407A 8.407A 8.463 -.109 8.572 1 3450 ---- 9.267B 8.637A 8.637A 8.693 -.109 8.802 3475 ---- 9.501B 8.869A 8.869A 8.925 -.109 9.034 3500 ---- 9.737B 9.100A 9.100A 9.158 -.109 9.267 1 3525 ---- 9.972B 9.334A 9.334A 9.391 -.109 9.500 3550 ---- 10.209B 9.567A 9.567A 9.625 -.110 9.735 3575 ---- 10.446B 9.802A 9.802A 9.860 -.110 9.970 1 3600 ---- 10.684B 10.038A 10.038A 10.096 -.109 10.205 3625 ---- 10.923B 10.274A 10.274A 10.333 -.109 10.442 3650 ---- 11.163B 10.510A 10.510A 10.570 -.109 10.679 3675 ---- 11.403B 10.748A 10.748A 10.808 -.109 10.917 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 1 10000 ---- ---- ---- ---- 73.876 -.104 73.980 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .005 -.001 .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .013 -.001 .014 1 1225 ---- ---- ---- ---- .014 -.002 .016 400 1250 ---- ---- ---- ---- .016 -.002 .018 1275 ---- ---- ---- ---- .018 -.002 .020 1300 ---- ---- ---- ---- .021 -.001 .022 1325 ---- ---- ---- ---- .023 -.002 .025 1350 ---- ---- ---- ---- .026 -.002 .028 1 1375 ---- ---- ---- ---- .029 -.002 .031 201 1400 ---- ---- ---- ---- .032 -.003 .035 1 1425 ---- ---- ---- ---- .036 -.002 .038 1450 ---- ---- ---- ---- .040 -.002 .042 200 1475 ---- ---- ---- ---- .044 -.003 .047 1500 ---- ---- ---- ---- .049 -.003 .052 2 1525 ---- ---- ---- ---- .054 -.003 .057 1550 ---- ---- ---- ---- .060 -.003 .063 2 1575 ---- ---- ---- ---- .066 -.003 .069 1600 ---- ---- ---- ---- .073 -.004 .077 134 1625 ---- ---- ---- ---- .080 -.004 .084 1650 ---- ---- ---- ---- .089 -.004 .093 8 1675 ---- ---- ---- ---- .098 -.005 .103 1 1700 ---- ---- ---- ---- .108 -.005 .113 4 1725 ---- ---- ---- ---- .119 -.006 .125 1750 ---- ---- ---- ---- .132 -.006 .138 4 1775 ---- ---- ---- ---- .145 -.007 .152 10 1800 ---- ---- ---- ---- .160 -.007 .167 228 1825 ---- ---- ---- ---- .177 -.008 .185 6 1850 ---- .204B ---- .204B .195 -.008 .203 100 1875 ---- .226B .222A .226B .215 -.009 .224 9 1900 ---- .251B .244A .251B .236 -.011 .247 67 1925 ---- .278B .267A .278B .260 -.012 .272 124 1950 ---- .307B .293A .307B .286 -.013 .299 29 1975 ---- .340B .321A .340B .315 -.013 .328 1 2000 ---- .375B .352A .375B .346 -.014 .360 138 2025 ---- .414B .385A .414B .379 -.016 .395 10 2050 ---- .456B .421A .456B .416 -.017 .433 17 2075 ---- .502B .459A .502B .455 -.018 .473 2100 ---- .551B .501A .551B .498 -.020 .518 154 2125 ---- .605B .546A .605B .544 -.022 .566 111 2150 ---- .664B .596A .664B .595 -.022 .617 1 2175 ---- .727B .649A .727B .649 -.024 .673 2200 ---- .795B .706A .795B .707 -.026 .733 92 2225 ---- .867B .768A .867B .769 -.029 .798 20 2250 ---- .945B .834A .945B .837 -.030 .867 14 2275 ---- 1.028B .905A 1.028B .909 -.032 .941 225 2300 1.101 1.117B .981A 1.117B .985 -.035 2 1.020 146 2325 ---- 1.211B 1.062A 1.062A 1.067 -.038 1.105 100 2350 ---- 1.307B 1.149A 1.149A 1.155 -.039 1.194 2375 ---- 1.412B 1.240A 1.240A 1.247 -.042 1.289 109 2400 ---- 1.523B 1.337A 1.523B 1.345 -.044 1.389 109 2425 ---- 1.639B 1.440A 1.440A 1.448 -.047 1.495 7 2450 1.745 1.761B 1.547A 1.761B 1.557 -.049 3 1.606 2475 ---- 1.889B 1.660A 1.660A 1.671 -.051 1.722 26 2500 ---- 2.021B 1.779A 1.779A 1.790 -.054 1.844 1 20 2525 ---- 2.159B 1.902A 1.902A 1.915 -.056 1.971 6 2550 ---- 2.301B 2.031A 2.031A 2.044 -.058 2.102 2575 ---- 2.449B 2.164A 2.164A 2.179 -.060 2.239 2600 ---- 2.601B 2.303A 2.303A 2.318 -.063 2.381 15 2625 ---- 2.758B 2.445A 2.445A 2.462 -.065 2.527 32 2650 ---- 2.919B 2.592A 2.592A 2.611 -.068 2.679 2675 ---- 3.084B 2.743A 2.743A 2.764 -.070 2.834 2700 ---- 3.253B 2.899A 2.899A 2.922 -.072 2.994 2725 ---- 3.426B 3.059A 3.059A 3.084 -.074 3.158 2750 ---- 3.603B 3.223A 3.223A 3.249 -.076 3.325 2775 ---- 3.783B 3.391A 3.391A 3.419 -.078 3.497 2800 ---- 3.966B 3.562A 3.562A 3.592 -.080 3.672 1 2825 ---- 4.153B 3.737A 3.737A 3.769 -.082 3.851 2850 ---- 4.342B 3.915A 3.915A 3.949 -.084 4.033 2875 ---- 4.534B 4.097A 4.097A 4.132 -.085 4.217 2900 ---- 4.729B 4.281A 4.281A 4.318 -.087 4.405 2925 ---- 4.926B 4.469A 4.469A 4.506 -.090 4.596 2950 ---- 5.126B 4.659A 4.659A 4.698 -.091 4.789 2975 ---- 5.328B 4.852A 4.852A 4.892 -.093 4.985 3000 5.100 5.532B 5.047A 5.099A 5.089 -.093 1 5.182 13 3025 ---- 5.738B 5.245A 5.245A 5.287 -.096 5.383 3050 ---- 5.946B 5.445A 5.445A 5.488 -.097 5.585 3075 ---- 6.155B 5.647A 5.647A 5.691 -.098 5.789 3100 ---- 6.367B 5.851A 5.851A 5.896 -.099 5.995 3125 ---- 6.580B 6.057A 6.057A 6.103 -.100 6.203 3150 ---- 6.794B 6.265A 6.265A 6.312 -.101 6.413 3175 ---- 7.010B 6.475A 6.475A 6.522 -.102 6.624 3200 ---- 7.228B 6.686A 6.686A 6.734 -.103 6.837 3225 ---- 7.447B 6.899A 6.899A 6.948 -.103 7.051 3250 ---- 7.667B 7.113A 7.113A 7.163 -.104 7.267 3275 ---- 7.888B 7.329A 7.329A 7.379 -.105 7.484 15 3300 ---- 8.110B 7.546A 7.546A 7.597 -.105 7.702 3325 ---- 8.334B 7.765A 7.765A 7.816 -.106 7.922 3350 ---- 8.558B 7.985A 7.985A 8.036 -.106 8.142 3375 ---- 8.784B 8.205A 8.205A 8.258 -.106 8.364 3400 ---- 9.010B 8.427A 8.427A 8.480 -.107 8.587 3425 ---- 9.237B 8.651A 8.651A 8.704 -.107 8.811 3450 ---- 9.466B 8.875A 8.875A 8.928 -.107 9.035 3475 ---- 9.695B 9.100A 9.100A 9.154 -.107 9.261 3500 ---- 9.925B 9.326A 9.326A 9.380 -.108 9.488 3525 ---- 10.155B 9.553A 9.553A 9.607 -.108 9.715 3550 ---- 10.387B 9.781A 9.781A 9.835 -.109 9.944 3575 ---- 10.619B 10.010A 10.010A 10.064 -.109 10.173 3600 ---- 10.852B 10.239A 10.239A 10.294 -.109 10.403 3625 ---- 11.085B 10.469A 10.469A 10.525 -.108 10.633 3650 ---- 11.319B 10.700A 10.700A 10.756 -.109 10.865 3675 ---- 11.553B 10.932A 10.932A 10.988 -.109 11.097 1 3700 ---- 11.789B 11.164A 11.164A 11.220 -.109 11.329 3725 ---- 12.024B 11.397A 11.397A 11.453 -.110 11.563 3750 ---- 12.261B 11.631A 11.631A 11.687 -.110 11.797 3775 ---- 12.497B 11.865A 11.865A 11.922 -.109 12.031 3800 ---- 12.735B 12.100A 12.100A 12.157 -.109 12.266 3825 ---- 12.973B 12.335A 12.335A 12.392 -.110 12.502 3850 ---- 13.211B 12.571A 12.571A 12.628 -.110 12.738 3875 ---- 13.450B 12.808A 12.808A 12.865 -.110 12.975 3900 ---- 13.689B 13.045A 13.045A 13.102 -.110 13.212 3925 ---- 13.929B 13.282A 13.282A 13.340 -.110 13.450 3950 ---- 14.169B 13.520A 13.520A 13.578 -.110 13.688 3975 ---- 14.409B 13.759A 13.759A 13.816 -.111 13.927 4000 ---- 14.650B 13.997A 13.997A 14.056 -.110 14.166 4025 ---- 14.891B 14.237A 14.237A 14.295 -.110 14.405 4050 ---- 15.133B 14.476A 14.476A 14.535 -.110 14.645 4075 ---- 15.375B 14.716A 14.716A 14.775 -.110 14.885 1 4500 ---- ---- ---- ---- 18.914 -.109 19.023 1 5000 ---- ---- ---- ---- 23.876 -.104 23.980 6000 ---- ---- ---- ---- 33.876 -.104 33.980 7000 ---- ---- ---- ---- 43.876 -.104 43.980 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.876 -.104 48.980 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.876 -.104 53.980 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.876 -.104 63.980 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.568 -.105 73.673 1100 ---- ---- ---- ---- .020 -.002 .022 1125 ---- ---- ---- ---- .023 -.001 .024 1150 ---- ---- ---- ---- .026 -.001 .027 1175 ---- ---- ---- ---- .029 -.001 .030 1200 ---- ---- ---- ---- .032 -.002 .034 1225 ---- ---- ---- ---- .036 -.002 .038 1250 ---- ---- ---- ---- .039 -.003 .042 1275 ---- ---- ---- ---- .044 -.002 .046 1300 ---- ---- ---- ---- .048 -.003 .051 1325 ---- ---- ---- ---- .053 -.003 .056 1350 ---- ---- ---- ---- .058 -.003 .061 1375 ---- ---- ---- ---- .064 -.003 .067 1400 ---- ---- ---- ---- .069 -.005 .074 1425 ---- ---- ---- ---- .076 -.004 .080 1450 ---- ---- ---- ---- .083 -.005 .088 1475 ---- ---- ---- ---- .090 -.006 .096 1500 ---- ---- ---- ---- .098 -.006 .104 1525 ---- ---- ---- ---- .107 -.006 .113 1550 ---- ---- ---- ---- .116 -.007 .123 1575 ---- ---- ---- ---- .127 -.007 .134 1600 ---- ---- ---- ---- .138 -.008 .146 1625 ---- ---- ---- ---- .150 -.009 .159 1 1650 ---- ---- ---- ---- .164 -.009 .173 1675 ---- ---- ---- ---- .179 -.010 .189 1700 ---- ---- ---- ---- .195 -.011 .206 1725 ---- ---- ---- ---- .213 -.011 .224 1750 ---- ---- ---- ---- .232 -.012 .244 1775 ---- ---- ---- ---- .253 -.013 .266 1 1800 ---- ---- ---- ---- .275 -.014 .289 100 1825 ---- ---- ---- ---- .300 -.014 .314 1850 ---- .344B .340A .344B .326 -.016 .342 1875 ---- .376B .370A .376B .355 -.017 .372 1900 ---- .411B .400A .411B .386 -.017 .403 1925 ---- .448B .433A .448B .419 -.019 .438 1950 ---- .489B .469A .489B .455 -.020 .475 1975 ---- .532B .507A .532B .493 -.022 .515 1 2000 ---- .579B .548A .579B .534 -.023 .557 1 2025 ---- .629B .591A .629B .578 -.025 .603 2050 ---- .682B .639A .682B .626 -.025 .651 2075 ---- .739B .688A .739B .676 -.027 .703 2100 ---- .800B .743A .800B .730 -.029 .759 70 2125 ---- .865B .800A .865B .787 -.031 .818 1 2150 ---- .934B .859A .934B .848 -.032 .880 1 2175 ---- 1.007B .923A 1.007B .912 -.035 .947 2200 ---- 1.084B .992A 1.084B .981 -.036 1.017 185 2225 ---- 1.166B 1.064A 1.166B 1.053 -.038 1.091 1 2250 ---- 1.252B 1.140A 1.252B 1.130 -.040 1.170 2275 ---- 1.343B 1.220A 1.343B 1.210 -.043 1.253 2300 ---- 1.438B 1.304A 1.438B 1.295 -.045 1.340 2325 ---- 1.537B 1.392A 1.537B 1.384 -.047 1.431 2350 ---- 1.634B 1.485A 1.634B 1.477 -.050 1.527 2375 ---- 1.743B 1.582A 1.743B 1.575 -.052 1.627 2400 ---- 1.857B 1.683A 1.857B 1.677 -.055 1.732 2425 ---- 1.974B 1.796A 1.974B 1.785 -.055 1.840 2450 ---- 2.097B 1.907A 2.097B 1.897 -.057 1.954 1 2475 ---- 2.223B 2.021A 2.223B 2.013 -.058 2.071 2500 ---- 2.355B 2.140A 2.355B 2.134 -.059 2.193 125 2525 ---- 2.490B 2.264A 2.490B 2.260 -.060 2.320 28 2550 ---- 2.629B 2.391A 2.629B 2.389 -.061 2.450 2575 ---- 2.772B 2.522A 2.772B 2.523 -.062 2.585 2600 ---- 2.920B 2.658A 2.920B 2.661 -.063 2.724 2625 ---- 3.071B 2.798A 3.071B 2.803 -.064 2.867 2650 ---- 3.226B 2.941A 3.226B 2.948 -.066 3.014 120 2675 ---- 3.384B 3.088A 3.384B 3.097 -.068 3.165 2700 ---- 3.546B 3.239A 3.546B 3.250 -.070 3.320 20 2725 ---- 3.711B 3.393A 3.711B 3.405 -.074 3.479 2750 ---- 3.880B 3.551A 3.551A 3.564 -.077 3.641 2775 ---- 4.051B 3.712A 3.712A 3.727 -.079 3.806 2800 ---- 4.226B 3.876A 3.876A 3.892 -.083 3.975 2825 ---- 4.403B 4.044A 4.044A 4.061 -.085 4.146 2850 ---- 4.583B 4.214A 4.214A 4.232 -.089 4.321 2875 ---- 4.766B 4.387A 4.387A 4.406 -.092 4.498 2900 ---- 4.952B 4.563A 4.563A 4.583 -.095 4.678 2925 ---- 5.139B 4.742A 4.742A 4.763 -.097 4.860 2950 ---- 5.329B 4.923A 4.923A 4.945 -.100 5.045 2975 ---- 5.522B 5.107A 5.107A 5.130 -.102 5.232 15 3000 ---- 5.716B 5.293A 5.293A 5.317 -.104 5.421 3025 ---- 5.913B 5.482A 5.482A 5.507 -.105 5.612 3050 ---- 6.111B 5.672A 5.672A 5.699 -.106 5.805 3075 ---- 6.311B 5.865A 5.865A 5.892 -.107 5.999 3100 ---- 6.513B 6.060A 6.060A 6.088 -.108 6.196 3125 ---- 6.716B 6.257A 6.257A 6.286 -.109 6.395 3150 ---- 6.922B 6.455A 6.455A 6.485 -.110 6.595 3175 ---- 7.128B 6.655A 6.655A 6.687 -.110 6.797 3200 ---- 7.337B 6.857A 6.857A 6.889 -.111 7.000 3225 ---- 7.546B 7.061A 7.061A 7.094 -.111 7.205 3250 ---- 7.757B 7.266A 7.266A 7.300 -.112 7.412 3275 ---- 7.969B 7.473A 7.473A 7.507 -.113 7.620 3300 ---- 8.183B 7.681A 7.681A 7.715 -.114 7.829 3325 ---- 8.397B 7.890A 7.890A 7.925 -.115 8.040 3350 ---- 8.613B 8.101A 8.101A 8.136 -.116 8.252 3375 ---- 8.830B 8.313A 8.313A 8.349 -.116 8.465 3400 ---- 9.048B 8.526A 8.526A 8.562 -.117 8.679 3425 ---- 9.267B 8.740A 8.740A 8.777 -.117 8.894 3450 ---- 9.487B 8.955A 8.955A 8.992 -.119 9.111 3475 ---- 9.708B 9.172A 9.172A 9.209 -.119 9.328 3500 ---- 9.930B 9.390A 9.390A 9.427 -.120 9.547 3525 ---- 10.153B 9.608A 9.608A 9.645 -.122 9.767 3550 ---- 10.376B 9.828A 9.828A 9.865 -.122 9.987 3575 ---- 10.601B 10.049A 10.049A 10.086 -.123 10.209 3600 ---- 10.826B 10.270A 10.270A 10.307 -.124 10.431 3625 ---- 11.052B 10.493A 10.493A 10.529 -.125 10.654 3650 ---- 11.279B 10.716A 10.716A 10.753 -.125 10.878 3675 ---- 11.507B 10.940A 10.940A 10.977 -.126 11.103 3700 ---- 11.735B 11.165A 11.165A 11.202 -.126 11.328 4000 ---- 14.522B 13.917A 13.917A 13.955 -.131 14.086 5000 ---- ---- ---- ---- 23.599 -.115 23.714 4 7000 ---- ---- ---- ---- 43.568 -.105 43.673 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.001 .025 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .032 -.001 .033 1075 ---- ---- ---- ---- .036 -.001 .037 1100 ---- ---- ---- ---- .041 -.002 .043 1125 ---- ---- ---- ---- .047 -.002 .049 1150 ---- ---- ---- ---- .053 -.002 .055 1175 ---- ---- ---- ---- .060 -.002 .062 1200 ---- ---- ---- ---- .067 -.003 .070 1225 ---- ---- ---- ---- .076 -.002 .078 1250 ---- ---- ---- ---- .084 -.003 .087 1275 ---- ---- ---- ---- .094 -.003 .097 1300 ---- ---- ---- ---- .104 -.003 .107 1325 ---- ---- ---- ---- .116 -.003 .119 1350 ---- ---- ---- ---- .128 -.003 .131 1375 ---- ---- ---- ---- .140 -.004 .144 1400 ---- ---- ---- ---- .154 -.005 .159 1425 ---- ---- ---- ---- .169 -.005 .174 1450 ---- ---- ---- ---- .185 -.005 .190 1475 ---- ---- ---- ---- .202 -.006 .208 1500 ---- ---- ---- ---- .220 -.006 .226 1525 ---- ---- ---- ---- .239 -.007 .246 1550 ---- ---- ---- ---- .260 -.006 .266 1575 ---- ---- ---- ---- .281 -.008 .289 1600 ---- ---- ---- ---- .304 -.008 .312 1625 ---- ---- ---- ---- .329 -.008 .337 1650 ---- ---- ---- ---- .354 -.009 .363 1675 ---- ---- ---- ---- .381 -.010 .391 1700 ---- ---- ---- ---- .410 -.010 .420 1725 ---- ---- ---- ---- .440 -.011 .451 1750 ---- ---- ---- ---- .472 -.012 .484 1775 ---- ---- ---- ---- .506 -.012 .518 1800 ---- ---- ---- ---- .541 -.013 .554 12 1825 ---- ---- ---- ---- .579 -.013 .592 1850 ---- ---- ---- ---- .618 -.014 .632 1875 ---- ---- ---- ---- .659 -.015 .674 1900 ---- ---- ---- ---- .703 -.015 .718 1925 ---- ---- ---- ---- .748 -.017 .765 1950 ---- ---- ---- ---- .796 -.017 .813 1975 ---- ---- ---- ---- .846 -.018 .864 2000 ---- ---- ---- ---- .899 -.019 .918 1 2025 ---- ---- ---- ---- .954 -.020 .974 2050 ---- ---- ---- ---- 1.012 -.021 1.033 2075 ---- ---- ---- ---- 1.072 -.022 1.094 2100 ---- ---- ---- ---- 1.136 -.022 1.158 2125 ---- ---- ---- ---- 1.202 -.023 1.225 2150 ---- ---- ---- ---- 1.271 -.025 1.296 2175 ---- ---- ---- ---- 1.343 -.026 1.369 2200 ---- ---- ---- ---- 1.418 -.027 1.445 2225 ---- ---- ---- ---- 1.497 -.028 1.525 2250 ---- ---- ---- ---- 1.579 -.029 1.608 2275 ---- ---- ---- ---- 1.664 -.030 1.694 2300 ---- ---- ---- ---- 1.752 -.032 1.784 2325 ---- ---- ---- ---- 1.845 -.032 1.877 2350 ---- ---- ---- ---- 1.941 -.033 1.974 2375 ---- ---- ---- ---- 2.040 -.035 2.075 2400 ---- ---- ---- ---- 2.143 -.036 2.179 2425 ---- ---- ---- ---- 2.250 -.037 2.287 2450 ---- ---- ---- ---- 2.361 -.039 2.400 2475 ---- ---- ---- ---- 2.476 -.040 2.516 2500 ---- ---- ---- ---- 2.595 -.040 2.635 2525 ---- ---- ---- ---- 2.718 -.041 2.759 2550 ---- ---- ---- ---- 2.844 -.043 2.887 2575 ---- ---- ---- ---- 2.975 -.044 3.019 2600 ---- ---- ---- ---- 3.110 -.045 3.155 2625 ---- ---- ---- ---- 3.249 -.046 3.295 12 2650 ---- ---- ---- ---- 3.392 -.047 3.439 2675 ---- ---- ---- ---- 3.539 -.048 3.587 2700 ---- ---- ---- ---- 3.690 -.049 3.739 2725 ---- ---- ---- ---- 3.844 -.051 3.895 2750 ---- ---- ---- ---- 4.003 -.052 4.055 2775 ---- ---- ---- ---- 4.165 -.053 4.218 2800 ---- ---- ---- ---- 4.331 -.054 4.385 2825 ---- ---- ---- ---- 4.500 -.055 4.555 2850 ---- ---- ---- ---- 4.672 -.056 4.728 2875 ---- ---- ---- ---- 4.847 -.057 4.904 2900 ---- ---- ---- ---- 5.025 -.058 5.083 2925 ---- ---- ---- ---- 5.205 -.059 5.264 2950 ---- ---- ---- ---- 5.388 -.060 5.448 2975 ---- ---- ---- ---- 5.573 -.061 5.634 3000 ---- ---- ---- ---- 5.760 -.062 5.822 3025 ---- ---- ---- ---- 5.950 -.062 6.012 3050 ---- ---- ---- ---- 6.141 -.063 6.204 3075 ---- ---- ---- ---- 6.333 -.064 6.397 3100 ---- ---- ---- ---- 6.527 -.065 6.592 3125 ---- ---- ---- ---- 6.723 -.066 6.789 3150 ---- ---- ---- ---- 6.920 -.066 6.986 3175 ---- ---- ---- ---- 7.118 -.067 7.185 3200 ---- ---- ---- ---- 7.316 -.068 7.384 3225 ---- ---- ---- ---- 7.516 -.068 7.584 3250 ---- ---- ---- ---- 7.716 -.069 7.785 3275 ---- ---- ---- ---- 7.917 -.070 7.987 3300 ---- ---- ---- ---- 8.119 -.070 8.189 3325 ---- ---- ---- ---- 8.321 -.071 8.392 3350 ---- ---- ---- ---- 8.524 -.072 8.596 3375 ---- ---- ---- ---- 8.727 -.073 8.800 3400 ---- ---- ---- ---- 8.932 -.073 9.005 3425 ---- ---- ---- ---- 9.137 -.074 9.211 3450 ---- ---- ---- ---- 9.343 -.074 9.417 3475 ---- ---- ---- ---- 9.550 -.075 9.625 3500 ---- ---- ---- ---- 9.757 -.076 9.833 3525 ---- ---- ---- ---- 9.965 -.077 10.042 3550 ---- ---- ---- ---- 10.174 -.077 10.251 3575 ---- ---- ---- ---- 10.384 -.078 10.462 3600 ---- ---- ---- ---- 10.595 -.078 10.673 3625 ---- ---- ---- ---- 10.806 -.079 10.885 3650 ---- ---- ---- ---- 11.019 -.079 11.098 3675 ---- ---- ---- ---- 11.232 -.080 11.312 3700 ---- ---- ---- ---- 11.446 -.080 11.526 3725 ---- ---- ---- ---- 11.661 -.081 11.742 3750 ---- ---- ---- ---- 11.877 -.081 11.958 3775 ---- ---- ---- ---- 12.094 -.081 12.175 3800 ---- ---- ---- ---- 12.311 -.083 12.394 3825 ---- ---- ---- ---- 12.530 -.082 12.612 3850 ---- ---- ---- ---- 12.749 -.083 12.832 3875 ---- ---- ---- ---- 12.969 -.083 13.052 3900 ---- ---- ---- ---- 13.189 -.085 13.274 3925 ---- ---- ---- ---- 13.411 -.084 13.495 3950 ---- ---- ---- ---- 13.633 -.085 13.718 3975 ---- ---- ---- ---- 13.856 -.085 13.941 4000 ---- ---- ---- ---- 14.079 -.086 14.165 4025 ---- ---- ---- ---- 14.303 -.087 14.390 4050 ---- ---- ---- ---- 14.528 -.087 14.615 4075 ---- ---- ---- ---- 14.754 -.087 14.841 4100 ---- ---- ---- ---- 14.980 -.087 15.067 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 UNCH .011 900 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- .015 -.001 .016 950 ---- ---- ---- ---- .018 UNCH .018 975 ---- ---- ---- ---- .021 UNCH .021 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .068 -.001 .069 1025 ---- ---- ---- ---- .076 -.001 .077 1050 ---- ---- ---- ---- .085 -.002 .087 1075 ---- ---- ---- ---- .094 -.002 .096 1100 ---- ---- ---- ---- .104 -.003 .107 1125 ---- ---- ---- ---- .116 -.002 .118 1150 ---- ---- ---- ---- .127 -.003 .130 1175 ---- ---- ---- ---- .140 -.003 .143 1200 ---- ---- ---- ---- .154 -.003 .157 1225 ---- ---- ---- ---- .168 -.004 .172 1250 ---- ---- ---- ---- .184 -.004 .188 1275 ---- ---- ---- ---- .200 -.004 .204 1300 ---- ---- ---- ---- .217 -.005 .222 1325 ---- ---- ---- ---- .236 -.005 .241 1350 ---- ---- ---- ---- .255 -.005 .260 1375 ---- ---- ---- ---- .276 -.005 .281 1400 ---- ---- ---- ---- .297 -.006 .303 1425 ---- ---- ---- ---- .320 -.006 .326 1450 ---- ---- ---- ---- .343 -.007 .350 1475 ---- ---- ---- ---- .368 -.008 .376 1500 ---- ---- ---- ---- .394 -.008 .402 1525 ---- ---- ---- ---- .422 -.008 .430 1550 ---- ---- ---- ---- .450 -.009 .459 1575 ---- ---- ---- ---- .480 -.009 .489 1600 ---- ---- ---- ---- .511 -.010 .521 1625 ---- ---- ---- ---- .544 -.010 .554 1650 ---- ---- ---- ---- .578 -.010 .588 1675 ---- ---- ---- ---- .613 -.011 .624 1700 ---- ---- ---- ---- .650 -.012 .662 1725 ---- ---- ---- ---- .688 -.013 .701 1750 ---- ---- ---- ---- .728 -.013 .741 1775 ---- ---- ---- ---- .770 -.013 .783 1800 ---- ---- ---- ---- .813 -.014 .827 1825 ---- ---- ---- ---- .858 -.015 .873 1850 ---- ---- ---- ---- .904 -.016 .920 1875 ---- ---- ---- ---- .953 -.016 .969 1900 ---- ---- ---- ---- 1.003 -.017 1.020 1925 ---- ---- ---- ---- 1.056 -.018 1.074 1950 ---- ---- ---- ---- 1.110 -.019 1.129 1975 ---- ---- ---- ---- 1.167 -.019 1.186 2000 ---- ---- ---- ---- 1.226 -.020 1.246 2025 ---- ---- ---- ---- 1.287 -.021 1.308 2050 ---- ---- ---- ---- 1.350 -.022 1.372 2075 ---- ---- ---- ---- 1.416 -.022 1.438 2100 ---- ---- ---- ---- 1.484 -.023 1.507 2125 ---- ---- ---- ---- 1.555 -.024 1.579 2150 ---- ---- ---- ---- 1.628 -.025 1.653 2175 ---- ---- ---- ---- 1.704 -.026 1.730 2200 ---- ---- ---- ---- 1.783 -.027 1.810 2225 ---- ---- ---- ---- 1.865 -.028 1.893 2250 ---- ---- ---- ---- 1.949 -.029 1.978 2275 ---- ---- ---- ---- 2.037 -.030 2.067 2300 ---- ---- ---- ---- 2.128 -.030 2.158 2325 ---- ---- ---- ---- 2.222 -.031 2.253 2350 ---- ---- ---- ---- 2.319 -.032 2.351 2375 ---- ---- ---- ---- 2.419 -.033 2.452 2400 ---- ---- ---- ---- 2.522 -.035 2.557 2425 ---- ---- ---- ---- 2.629 -.036 2.665 2450 ---- ---- ---- ---- 2.740 -.036 2.776 2475 ---- ---- ---- ---- 2.854 -.037 2.891 2500 ---- ---- ---- ---- 2.971 -.039 3.010 2525 ---- ---- ---- ---- 3.093 -.039 3.132 2550 ---- ---- ---- ---- 3.217 -.041 3.258 2575 ---- ---- ---- ---- 3.346 -.041 3.387 2600 ---- ---- ---- ---- 3.478 -.042 3.520 2625 ---- ---- ---- ---- 3.614 -.043 3.657 2650 ---- ---- ---- ---- 3.754 -.044 3.798 2675 ---- ---- ---- ---- 3.898 -.045 3.943 2700 ---- ---- ---- ---- 4.045 -.046 4.091 2725 ---- ---- ---- ---- 4.196 -.047 4.243 2750 ---- ---- ---- ---- 4.351 -.048 4.399 2775 ---- ---- ---- ---- 4.510 -.049 4.559 2800 ---- ---- ---- ---- 4.672 -.050 4.722 2825 ---- ---- ---- ---- 4.838 -.051 4.889 2850 ---- ---- ---- ---- 5.007 -.052 5.059 2875 ---- ---- ---- ---- 5.179 -.052 5.231 2900 ---- ---- ---- ---- 5.354 -.053 5.407 2925 ---- ---- ---- ---- 5.532 -.054 5.586 2950 ---- ---- ---- ---- 5.712 -.055 5.767 2975 ---- ---- ---- ---- 5.895 -.055 5.950 3000 ---- ---- ---- ---- 6.080 -.056 6.136 3025 ---- ---- ---- ---- 6.267 -.057 6.324 3050 ---- ---- ---- ---- 6.456 -.057 6.513 3075 ---- ---- ---- ---- 6.646 -.059 6.705 3100 ---- ---- ---- ---- 6.838 -.060 6.898 3125 ---- ---- ---- ---- 7.032 -.060 7.092 3150 ---- ---- ---- ---- 7.227 -.061 7.288 3175 ---- ---- ---- ---- 7.423 -.061 7.484 3200 ---- ---- ---- ---- 7.620 -.062 7.682 3225 ---- ---- ---- ---- 7.818 -.062 7.880 3250 ---- ---- ---- ---- 8.016 -.063 8.079 3275 ---- ---- ---- ---- 8.215 -.064 8.279 3300 ---- ---- ---- ---- 8.415 -.064 8.479 3325 ---- ---- ---- ---- 8.614 -.065 8.679 3350 ---- ---- ---- ---- 8.814 -.066 8.880 3375 ---- ---- ---- ---- 9.015 -.066 9.081 3400 ---- ---- ---- ---- 9.216 -.067 9.283 3425 ---- ---- ---- ---- 9.417 -.068 9.485 3450 ---- ---- ---- ---- 9.619 -.068 9.687 3475 ---- ---- ---- ---- 9.822 -.068 9.890 3500 ---- ---- ---- ---- 10.025 -.069 10.094 3525 ---- ---- ---- ---- 10.229 -.069 10.298 3550 ---- ---- ---- ---- 10.433 -.070 10.503 3575 ---- ---- ---- ---- 10.638 -.070 10.708 3600 ---- ---- ---- ---- 10.843 -.071 10.914 3625 ---- ---- ---- ---- 11.049 -.072 11.121 3650 ---- ---- ---- ---- 11.256 -.072 11.328 3675 ---- ---- ---- ---- 11.464 -.072 11.536 3700 ---- ---- ---- ---- 11.672 -.073 11.745 3725 ---- ---- ---- ---- 11.881 -.074 11.955 3750 ---- ---- ---- ---- 12.091 -.074 12.165 3775 ---- ---- ---- ---- 12.302 -.075 12.377 3800 ---- ---- ---- ---- 12.514 -.075 12.589 3825 ---- ---- ---- ---- 12.726 -.076 12.802 3850 ---- ---- ---- ---- 12.939 -.076 13.015 3875 ---- ---- ---- ---- 13.153 -.077 13.230 3900 ---- ---- ---- ---- 13.368 -.077 13.445 3925 ---- ---- ---- ---- 13.584 -.077 13.661 3950 ---- ---- ---- ---- 13.800 -.077 13.877 3975 ---- ---- ---- ---- 14.017 -.078 14.095 4000 ---- ---- ---- ---- 14.234 -.078 14.312 4025 ---- ---- ---- ---- 14.452 -.079 14.531 4050 ---- ---- ---- ---- 14.671 -.079 14.750 4075 ---- ---- ---- ---- 14.890 -.080 14.970 4100 ---- ---- ---- ---- 15.111 -.080 15.191 5000 ---- ---- ---- ---- 23.353 -.091 23.444 6000 ---- ---- ---- ---- 32.959 -.098 33.057 725 ---- ---- ---- ---- .014 UNCH .014 750 ---- ---- ---- ---- .017 UNCH .017 775 ---- ---- ---- ---- .020 UNCH .020 800 ---- ---- ---- ---- .023 -.001 .024 825 ---- ---- ---- ---- .027 -.001 .028 850 ---- ---- ---- ---- .031 -.001 .032 875 ---- ---- ---- ---- .036 -.001 .037 900 ---- ---- ---- ---- .041 -.001 .042 925 ---- ---- ---- ---- .047 -.001 .048 950 ---- ---- ---- ---- .053 -.001 .054 975 ---- ---- ---- ---- .060 -.001 .061 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .156 -.003 .159 1025 ---- ---- ---- ---- .171 -.003 .174 1050 ---- ---- ---- ---- .187 -.004 .191 1075 ---- ---- ---- ---- .204 -.004 .208 1100 ---- ---- ---- ---- .222 -.004 .226 1125 ---- ---- ---- ---- .241 -.004 .245 1150 ---- ---- ---- ---- .261 -.004 .265 1175 ---- ---- ---- ---- .282 -.004 .286 1200 ---- ---- ---- ---- .303 -.005 .308 1225 ---- ---- ---- ---- .326 -.006 .332 1250 ---- ---- ---- ---- .350 -.006 .356 1275 ---- ---- ---- ---- .375 -.006 .381 1300 ---- ---- ---- ---- .402 -.006 .408 1325 ---- ---- ---- ---- .429 -.006 .435 1350 ---- ---- ---- ---- .457 -.007 .464 1375 ---- ---- ---- ---- .487 -.007 .494 1400 ---- ---- ---- ---- .517 -.008 .525 1425 ---- ---- ---- ---- .549 -.008 .557 1450 ---- ---- ---- ---- .582 -.009 .591 1475 ---- ---- ---- ---- .616 -.009 .625 1500 ---- ---- ---- ---- .652 -.009 .661 1525 ---- ---- ---- ---- .688 -.010 .698 1550 ---- ---- ---- ---- .726 -.011 .737 1575 ---- ---- ---- ---- .765 -.011 .776 1600 ---- ---- ---- ---- .805 -.012 .817 1625 ---- ---- ---- ---- .847 -.012 .859 1650 ---- ---- ---- ---- .890 -.013 .903 1675 ---- ---- ---- ---- .934 -.014 .948 1700 ---- ---- ---- ---- .980 -.014 .994 1725 ---- ---- ---- ---- 1.027 -.015 1.042 1750 ---- ---- ---- ---- 1.076 -.015 1.091 1775 ---- ---- ---- ---- 1.126 -.016 1.142 1800 ---- ---- ---- ---- 1.178 -.016 1.194 1825 ---- ---- ---- ---- 1.232 -.016 1.248 1850 ---- ---- ---- ---- 1.287 -.017 1.304 1875 ---- ---- ---- ---- 1.344 -.018 1.362 1900 ---- ---- ---- ---- 1.403 -.018 1.421 1925 ---- ---- ---- ---- 1.463 -.019 1.482 1950 ---- ---- ---- ---- 1.526 -.019 1.545 1975 ---- ---- ---- ---- 1.590 -.020 1.610 2000 ---- ---- ---- ---- 1.657 -.021 1.678 2025 ---- ---- ---- ---- 1.725 -.022 1.747 2050 ---- ---- ---- ---- 1.796 -.022 1.818 2075 ---- ---- ---- ---- 1.869 -.023 1.892 2100 ---- ---- ---- ---- 1.944 -.024 1.968 2125 ---- ---- ---- ---- 2.022 -.024 2.046 2150 ---- ---- ---- ---- 2.102 -.025 2.127 2175 ---- ---- ---- ---- 2.184 -.027 2.211 2200 ---- ---- ---- ---- 2.270 -.027 2.297 2225 ---- ---- ---- ---- 2.357 -.028 2.385 2250 ---- ---- ---- ---- 2.448 -.029 2.477 2275 ---- ---- ---- ---- 2.541 -.030 2.571 2300 ---- ---- ---- ---- 2.638 -.030 2.668 2325 ---- ---- ---- ---- 2.737 -.031 2.768 2350 ---- ---- ---- ---- 2.839 -.032 2.871 2375 ---- ---- ---- ---- 2.944 -.033 2.977 2400 ---- ---- ---- ---- 3.053 -.033 3.086 2425 ---- ---- ---- ---- 3.164 -.035 3.199 2450 ---- ---- ---- ---- 3.279 -.035 3.314 2475 ---- ---- ---- ---- 3.397 -.036 3.433 2500 ---- ---- ---- ---- 3.519 -.037 3.556 2525 ---- ---- ---- ---- 3.644 -.038 3.682 2550 ---- ---- ---- ---- 3.772 -.039 3.811 2575 ---- ---- ---- ---- 3.905 -.039 3.944 2600 ---- ---- ---- ---- 4.040 -.040 4.080 2625 ---- ---- ---- ---- 4.179 -.041 4.220 2650 ---- ---- ---- ---- 4.322 -.042 4.364 2675 ---- ---- ---- ---- 4.469 -.043 4.512 2700 ---- ---- ---- ---- 4.619 -.044 4.663 2725 ---- ---- ---- ---- 4.774 -.044 4.818 2750 ---- ---- ---- ---- 4.931 -.045 4.976 2775 ---- ---- ---- ---- 5.093 -.046 5.139 2800 ---- ---- ---- ---- 5.258 -.046 5.304 2825 ---- ---- ---- ---- 5.426 -.047 5.473 2850 ---- ---- ---- ---- 5.598 -.048 5.646 2875 ---- ---- ---- ---- 5.772 -.049 5.821 2900 ---- ---- ---- ---- 5.950 -.049 5.999 2925 ---- ---- ---- ---- 6.130 -.050 6.180 2950 ---- ---- ---- ---- 6.312 -.051 6.363 2975 ---- ---- ---- ---- 6.497 -.051 6.548 3000 ---- ---- ---- ---- 6.684 -.052 6.736 3025 ---- ---- ---- ---- 6.873 -.052 6.925 3050 ---- ---- ---- ---- 7.063 -.053 7.116 3075 ---- ---- ---- ---- 7.256 -.053 7.309 3100 ---- ---- ---- ---- 7.449 -.055 7.504 3125 ---- ---- ---- ---- 7.644 -.055 7.699 3150 ---- ---- ---- ---- 7.840 -.056 7.896 3175 ---- ---- ---- ---- 8.037 -.056 8.093 3200 ---- ---- ---- ---- 8.235 -.056 8.291 3225 ---- ---- ---- ---- 8.433 -.057 8.490 3250 ---- ---- ---- ---- 8.632 -.057 8.689 3275 ---- ---- ---- ---- 8.831 -.058 8.889 3300 ---- ---- ---- ---- 9.030 -.059 9.089 3325 ---- ---- ---- ---- 9.229 -.059 9.288 3350 ---- ---- ---- ---- 9.429 -.059 9.488 3375 ---- ---- ---- ---- 9.628 -.060 9.688 3400 ---- ---- ---- ---- 9.828 -.061 9.889 3425 ---- ---- ---- ---- 10.028 -.061 10.089 3450 ---- ---- ---- ---- 10.228 -.062 10.290 3475 ---- ---- ---- ---- 10.429 -.062 10.491 3500 ---- ---- ---- ---- 10.630 -.063 10.693 3525 ---- ---- ---- ---- 10.832 -.063 10.895 3550 ---- ---- ---- ---- 11.034 -.063 11.097 3575 ---- ---- ---- ---- 11.236 -.064 11.300 3600 ---- ---- ---- ---- 11.439 -.064 11.503 3625 ---- ---- ---- ---- 11.642 -.065 11.707 3650 ---- ---- ---- ---- 11.846 -.066 11.912 3675 ---- ---- ---- ---- 12.051 -.066 12.117 3700 ---- ---- ---- ---- 12.256 -.067 12.323 3725 ---- ---- ---- ---- 12.463 -.066 12.529 3750 ---- ---- ---- ---- 12.669 -.068 12.737 3775 ---- ---- ---- ---- 12.877 -.068 12.945 3800 ---- ---- ---- ---- 13.085 -.068 13.153 3825 ---- ---- ---- ---- 13.294 -.069 13.363 3850 ---- ---- ---- ---- 13.504 -.069 13.573 3875 ---- ---- ---- ---- 13.715 -.069 13.784 3900 ---- ---- ---- ---- 13.926 -.070 13.996 3925 ---- ---- ---- ---- 14.138 -.070 14.208 3950 ---- ---- ---- ---- 14.351 -.070 14.421 3975 ---- ---- ---- ---- 14.564 -.071 14.635 4000 ---- ---- ---- ---- 14.778 -.071 14.849 4025 ---- ---- ---- ---- 14.993 -.071 15.064 4050 ---- ---- ---- ---- 15.208 -.072 15.280 4075 ---- ---- ---- ---- 15.424 -.072 15.496 4100 ---- ---- ---- ---- 15.640 -.073 15.713 4125 ---- ---- ---- ---- 15.857 -.073 15.930 925 ---- ---- ---- ---- .116 -.002 .118 950 ---- ---- ---- ---- .129 -.002 .131 975 ---- ---- ---- ---- .142 -.003 .145 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .239 -.003 .242 1025 ---- ---- ---- ---- .259 -.004 .263 1050 ---- ---- ---- ---- .280 -.004 .284 1075 ---- ---- ---- ---- .302 -.005 .307 1100 ---- ---- ---- ---- .326 -.004 .330 1125 ---- ---- ---- ---- .350 -.005 .355 1150 ---- ---- ---- ---- .376 -.005 .381 1175 ---- ---- ---- ---- .402 -.006 .408 1200 ---- ---- ---- ---- .430 -.005 .435 1225 ---- ---- ---- ---- .458 -.006 .464 1250 ---- ---- ---- ---- .488 -.007 .495 1275 ---- ---- ---- ---- .519 -.007 .526 1300 ---- ---- ---- ---- .551 -.007 .558 1325 ---- ---- ---- ---- .584 -.008 .592 1350 ---- ---- ---- ---- .618 -.008 .626 1375 ---- ---- ---- ---- .654 -.008 .662 1400 ---- ---- ---- ---- .690 -.009 .699 1425 ---- ---- ---- ---- .728 -.009 .737 1450 ---- ---- ---- ---- .766 -.010 .776 1475 ---- ---- ---- ---- .806 -.011 .817 1500 ---- ---- ---- ---- .848 -.010 .858 1525 ---- ---- ---- ---- .890 -.011 .901 1550 ---- ---- ---- ---- .933 -.012 .945 1575 ---- ---- ---- ---- .978 -.012 .990 1600 ---- ---- ---- ---- 1.024 -.012 1.036 1625 ---- ---- ---- ---- 1.071 -.013 1.084 1650 ---- ---- ---- ---- 1.119 -.014 1.133 1675 ---- ---- ---- ---- 1.169 -.014 1.183 1700 ---- ---- ---- ---- 1.220 -.015 1.235 1725 ---- ---- ---- ---- 1.272 -.015 1.287 1750 ---- ---- ---- ---- 1.326 -.016 1.342 1775 ---- ---- ---- ---- 1.381 -.016 1.397 1800 ---- ---- ---- ---- 1.438 -.017 1.455 1825 ---- ---- ---- ---- 1.496 -.017 1.513 1850 ---- ---- ---- ---- 1.556 -.018 1.574 1875 ---- ---- ---- ---- 1.617 -.019 1.636 1900 ---- ---- ---- ---- 1.680 -.019 1.699 1925 ---- ---- ---- ---- 1.745 -.020 1.765 1950 ---- ---- ---- ---- 1.812 -.020 1.832 1975 ---- ---- ---- ---- 1.880 -.021 1.901 2000 ---- ---- ---- ---- 1.950 -.022 1.972 2025 ---- ---- ---- ---- 2.022 -.022 2.044 2050 ---- ---- ---- ---- 2.097 -.022 2.119 2075 ---- ---- ---- ---- 2.173 -.023 2.196 2100 ---- ---- ---- ---- 2.251 -.025 2.276 2125 ---- ---- ---- ---- 2.332 -.025 2.357 2150 ---- ---- ---- ---- 2.415 -.026 2.441 2175 ---- ---- ---- ---- 2.501 -.026 2.527 2200 ---- ---- ---- ---- 2.588 -.027 2.615 2225 ---- ---- ---- ---- 2.679 -.027 2.706 2250 ---- ---- ---- ---- 2.771 -.029 2.800 2275 ---- ---- ---- ---- 2.867 -.029 2.896 2300 ---- ---- ---- ---- 2.965 -.030 2.995 2325 ---- ---- ---- ---- 3.066 -.030 3.096 2350 ---- ---- ---- ---- 3.170 -.031 3.201 2375 ---- ---- ---- ---- 3.277 -.031 3.308 2400 ---- ---- ---- ---- 3.386 -.033 3.419 2425 ---- ---- ---- ---- 3.499 -.033 3.532 2450 ---- ---- ---- ---- 3.615 -.034 3.649 2475 ---- ---- ---- ---- 3.734 -.035 3.769 2500 ---- ---- ---- ---- 3.856 -.036 3.892 2525 ---- ---- ---- ---- 3.982 -.036 4.018 2550 ---- ---- ---- ---- 4.111 -.037 4.148 2575 ---- ---- ---- ---- 4.244 -.037 4.281 2600 ---- ---- ---- ---- 4.380 -.038 4.418 2625 ---- ---- ---- ---- 4.519 -.039 4.558 2650 ---- ---- ---- ---- 4.662 -.040 4.702 2675 ---- ---- ---- ---- 4.809 -.040 4.849 2700 ---- ---- ---- ---- 4.959 -.041 5.000 2725 ---- ---- ---- ---- 5.113 -.042 5.155 2750 ---- ---- ---- ---- 5.271 -.043 5.314 2775 ---- ---- ---- ---- 5.432 -.044 5.476 2800 ---- ---- ---- ---- 5.597 -.044 5.641 2825 ---- ---- ---- ---- 5.766 -.045 5.811 2850 ---- ---- ---- ---- 5.937 -.046 5.983 2875 ---- ---- ---- ---- 6.112 -.047 6.159 2900 ---- ---- ---- ---- 6.290 -.047 6.337 2925 ---- ---- ---- ---- 6.471 -.047 6.518 2950 ---- ---- ---- ---- 6.654 -.048 6.702 2975 ---- ---- ---- ---- 6.840 -.048 6.888 3000 ---- ---- ---- ---- 7.028 -.049 7.077 3025 ---- ---- ---- ---- 7.217 -.050 7.267 3050 ---- ---- ---- ---- 7.409 -.051 7.460 3075 ---- ---- ---- ---- 7.603 -.051 7.654 3100 ---- ---- ---- ---- 7.798 -.051 7.849 3125 ---- ---- ---- ---- 7.994 -.052 8.046 3150 ---- ---- ---- ---- 8.192 -.052 8.244 3175 ---- ---- ---- ---- 8.390 -.053 8.443 3200 ---- ---- ---- ---- 8.589 -.054 8.643 3225 ---- ---- ---- ---- 8.789 -.054 8.843 3250 ---- ---- ---- ---- 8.989 -.055 9.044 3275 ---- ---- ---- ---- 9.190 -.055 9.245 3300 ---- ---- ---- ---- 9.391 -.055 9.446 3325 ---- ---- ---- ---- 9.591 -.056 9.647 3350 ---- ---- ---- ---- 9.792 -.056 9.848 3375 ---- ---- ---- ---- 9.992 -.057 10.049 3400 ---- ---- ---- ---- 10.193 -.057 10.250 3425 ---- ---- ---- ---- 10.394 -.057 10.451 3450 ---- ---- ---- ---- 10.595 -.058 10.653 3475 ---- ---- ---- ---- 10.796 -.058 10.854 3500 ---- ---- ---- ---- 10.997 -.059 11.056 3525 ---- ---- ---- ---- 11.198 -.060 11.258 3550 ---- ---- ---- ---- 11.400 -.060 11.460 3575 ---- ---- ---- ---- 11.602 -.060 11.662 3600 ---- ---- ---- ---- 11.804 -.061 11.865 3625 ---- ---- ---- ---- 12.007 -.061 12.068 3650 ---- ---- ---- ---- 12.211 -.061 12.272 3675 ---- ---- ---- ---- 12.414 -.062 12.476 3700 ---- ---- ---- ---- 12.619 -.062 12.681 3725 ---- ---- ---- ---- 12.824 -.062 12.886 3750 ---- ---- ---- ---- 13.029 -.064 13.093 3775 ---- ---- ---- ---- 13.236 -.063 13.299 3800 ---- ---- ---- ---- 13.443 -.064 13.507 3825 ---- ---- ---- ---- 13.651 -.064 13.715 3850 ---- ---- ---- ---- 13.859 -.065 13.924 3875 ---- ---- ---- ---- 14.068 -.065 14.133 3900 ---- ---- ---- ---- 14.278 -.066 14.344 3925 ---- ---- ---- ---- 14.489 -.066 14.555 3950 ---- ---- ---- ---- 14.700 -.066 14.766 3975 ---- ---- ---- ---- 14.912 -.066 14.978 4000 ---- ---- ---- ---- 15.124 -.067 15.191 4025 ---- ---- ---- ---- 15.337 -.068 15.405 4050 ---- ---- ---- ---- 15.551 -.068 15.619 4075 ---- ---- ---- ---- 15.766 -.067 15.833 4100 ---- ---- ---- ---- 15.980 -.069 16.049 4125 ---- ---- ---- ---- 16.196 -.068 16.264 925 ---- ---- ---- ---- .184 -.003 .187 950 ---- ---- ---- ---- .201 -.003 .204 975 ---- ---- ---- ---- .219 -.004 .223 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .385 -.004 .389 1050 ---- ---- ---- ---- .412 -.005 .417 1075 ---- ---- ---- ---- .441 -.005 .446 1100 ---- ---- ---- ---- .470 -.005 .475 1125 ---- ---- ---- ---- .501 -.005 .506 1150 ---- ---- ---- ---- .532 -.006 .538 1175 ---- ---- ---- ---- .565 -.006 .571 1200 ---- ---- ---- ---- .598 -.007 .605 1225 ---- ---- ---- ---- .633 -.007 .640 1250 ---- ---- ---- ---- .669 -.007 .676 1275 ---- ---- ---- ---- .705 -.008 .713 1300 ---- ---- ---- ---- .743 -.008 .751 1325 ---- ---- ---- ---- .782 -.008 .790 1350 ---- ---- ---- ---- .822 -.008 .830 1375 ---- ---- ---- ---- .863 -.009 .872 1400 ---- ---- ---- ---- .905 -.009 .914 1425 ---- ---- ---- ---- .948 -.010 .958 1450 ---- ---- ---- ---- .992 -.010 1.002 1475 ---- ---- ---- ---- 1.037 -.011 1.048 1500 ---- ---- ---- ---- 1.084 -.010 1.094 1525 ---- ---- ---- ---- 1.131 -.011 1.142 1550 ---- ---- ---- ---- 1.179 -.012 1.191 1575 ---- ---- ---- ---- 1.229 -.012 1.241 1600 ---- ---- ---- ---- 1.279 -.013 1.292 1625 ---- ---- ---- ---- 1.331 -.013 1.344 1650 ---- ---- ---- ---- 1.383 -.014 1.397 1675 ---- ---- ---- ---- 1.437 -.014 1.451 1700 ---- ---- ---- ---- 1.492 -.014 1.506 1725 ---- ---- ---- ---- 1.547 -.015 1.562 1750 ---- ---- ---- ---- 1.604 -.016 1.620 1775 ---- ---- ---- ---- 1.663 -.015 1.678 1800 ---- ---- ---- ---- 1.722 -.016 1.738 1825 ---- ---- ---- ---- 1.783 -.016 1.799 1850 ---- ---- ---- ---- 1.845 -.017 1.862 1875 ---- ---- ---- ---- 1.908 -.018 1.926 1900 ---- ---- ---- ---- 1.973 -.018 1.991 1925 ---- ---- ---- ---- 2.039 -.019 2.058 1950 ---- ---- ---- ---- 2.106 -.020 2.126 1975 ---- ---- ---- ---- 2.176 -.019 2.195 2000 ---- ---- ---- ---- 2.246 -.021 2.267 2025 ---- ---- ---- ---- 2.319 -.021 2.340 2050 ---- ---- ---- ---- 2.393 -.021 2.414 2075 ---- ---- ---- ---- 2.469 -.022 2.491 2100 ---- ---- ---- ---- 2.546 -.023 2.569 2125 ---- ---- ---- ---- 2.626 -.023 2.649 2150 ---- ---- ---- ---- 2.707 -.024 2.731 2175 ---- ---- ---- ---- 2.791 -.024 2.815 2200 ---- ---- ---- ---- 2.877 -.025 2.902 2225 ---- ---- ---- ---- 2.964 -.026 2.990 2250 ---- ---- ---- ---- 3.054 -.027 3.081 2275 ---- ---- ---- ---- 3.147 -.027 3.174 2300 ---- ---- ---- ---- 3.242 -.027 3.269 2325 ---- ---- ---- ---- 3.339 -.028 3.367 2350 ---- ---- ---- ---- 3.438 -.029 3.467 2375 ---- ---- ---- ---- 3.541 -.029 3.570 2400 ---- ---- ---- ---- 3.646 -.030 3.676 2425 ---- ---- ---- ---- 3.754 -.030 3.784 2450 ---- ---- ---- ---- 3.864 -.032 3.896 2475 ---- ---- ---- ---- 3.978 -.032 4.010 2500 ---- ---- ---- ---- 4.094 -.033 4.127 2525 ---- ---- ---- ---- 4.214 -.033 4.247 2550 ---- ---- ---- ---- 4.336 -.034 4.370 2575 ---- ---- ---- ---- 4.462 -.035 4.497 2600 ---- ---- ---- ---- 4.591 -.035 4.626 2625 ---- ---- ---- ---- 4.724 -.035 4.759 2650 ---- ---- ---- ---- 4.859 -.037 4.896 2675 ---- ---- ---- ---- 4.999 -.037 5.036 2700 ---- ---- ---- ---- 5.141 -.038 5.179 2725 ---- ---- ---- ---- 5.288 -.038 5.326 2750 ---- ---- ---- ---- 5.437 -.039 5.476 2775 ---- ---- ---- ---- 5.591 -.040 5.631 2800 ---- ---- ---- ---- 5.748 -.040 5.788 2825 ---- ---- ---- ---- 5.909 -.041 5.950 2850 ---- ---- ---- ---- 6.074 -.041 6.115 2875 ---- ---- ---- ---- 6.242 -.042 6.284 2900 ---- ---- ---- ---- 6.414 -.043 6.457 2925 ---- ---- ---- ---- 6.589 -.043 6.632 2950 ---- ---- ---- ---- 6.768 -.043 6.811 2975 ---- ---- ---- ---- 6.949 -.044 6.993 3000 ---- ---- ---- ---- 7.133 -.044 7.177 3025 ---- ---- ---- ---- 7.319 -.045 7.364 3050 ---- ---- ---- ---- 7.508 -.046 7.554 3075 ---- ---- ---- ---- 7.699 -.046 7.745 3100 ---- ---- ---- ---- 7.892 -.047 7.939 3125 ---- ---- ---- ---- 8.087 -.047 8.134 3150 ---- ---- ---- ---- 8.284 -.047 8.331 3175 ---- ---- ---- ---- 8.482 -.048 8.530 3200 ---- ---- ---- ---- 8.681 -.048 8.729 3225 ---- ---- ---- ---- 8.881 -.049 8.930 3250 ---- ---- ---- ---- 9.082 -.049 9.131 3275 ---- ---- ---- ---- 9.284 -.050 9.334 3300 ---- ---- ---- ---- 9.486 -.050 9.536 3325 ---- ---- ---- ---- 9.689 -.050 9.739 3350 ---- ---- ---- ---- 9.891 -.051 9.942 3375 ---- ---- ---- ---- 10.093 -.052 10.145 3400 ---- ---- ---- ---- 10.296 -.051 10.347 3425 ---- ---- ---- ---- 10.497 -.052 10.549 3450 ---- ---- ---- ---- 10.699 -.052 10.751 3475 ---- ---- ---- ---- 10.901 -.052 10.953 3500 ---- ---- ---- ---- 11.102 -.053 11.155 3525 ---- ---- ---- ---- 11.303 -.054 11.357 3550 ---- ---- ---- ---- 11.505 -.054 11.559 3575 ---- ---- ---- ---- 11.706 -.054 11.760 3600 ---- ---- ---- ---- 11.908 -.054 11.962 3625 ---- ---- ---- ---- 12.109 -.055 12.164 3650 ---- ---- ---- ---- 12.311 -.055 12.366 3675 ---- ---- ---- ---- 12.513 -.056 12.569 3700 ---- ---- ---- ---- 12.715 -.056 12.771 3725 ---- ---- ---- ---- 12.918 -.057 12.975 3750 ---- ---- ---- ---- 13.121 -.057 13.178 3775 ---- ---- ---- ---- 13.325 -.057 13.382 3800 ---- ---- ---- ---- 13.529 -.058 13.587 3825 ---- ---- ---- ---- 13.734 -.058 13.792 3850 ---- ---- ---- ---- 13.939 -.058 13.997 3875 ---- ---- ---- ---- 14.145 -.059 14.204 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .482 -.005 .487 1050 ---- ---- ---- ---- .514 -.005 .519 1075 ---- ---- ---- ---- .546 -.006 .552 1100 ---- ---- ---- ---- .580 -.006 .586 1125 ---- ---- ---- ---- .615 -.006 .621 1150 ---- ---- ---- ---- .651 -.006 .657 1175 ---- ---- ---- ---- .687 -.007 .694 1200 ---- ---- ---- ---- .725 -.007 .732 1225 ---- ---- ---- ---- .764 -.008 .772 1250 ---- ---- ---- ---- .804 -.008 .812 1275 ---- ---- ---- ---- .845 -.008 .853 1300 ---- ---- ---- ---- .887 -.008 .895 1325 ---- ---- ---- ---- .930 -.009 .939 1350 ---- ---- ---- ---- .974 -.009 .983 1375 ---- ---- ---- ---- 1.019 -.009 1.028 1400 ---- ---- ---- ---- 1.065 -.010 1.075 1425 ---- ---- ---- ---- 1.112 -.010 1.122 1450 ---- ---- ---- ---- 1.160 -.011 1.171 1475 ---- ---- ---- ---- 1.209 -.011 1.220 1500 ---- ---- ---- ---- 1.259 -.012 1.271 1525 ---- ---- ---- ---- 1.310 -.012 1.322 1550 ---- ---- ---- ---- 1.362 -.012 1.374 1575 ---- ---- ---- ---- 1.415 -.013 1.428 1600 ---- ---- ---- ---- 1.470 -.012 1.482 1625 ---- ---- ---- ---- 1.525 -.013 1.538 1650 ---- ---- ---- ---- 1.581 -.013 1.594 1675 ---- ---- ---- ---- 1.638 -.014 1.652 1700 ---- ---- ---- ---- 1.696 -.014 1.710 1725 ---- ---- ---- ---- 1.755 -.015 1.770 1750 ---- ---- ---- ---- 1.815 -.015 1.830 1775 ---- ---- ---- ---- 1.876 -.016 1.892 1800 ---- ---- ---- ---- 1.938 -.017 1.955 1825 ---- ---- ---- ---- 2.002 -.017 2.019 1850 ---- ---- ---- ---- 2.067 -.017 2.084 1875 ---- ---- ---- ---- 2.133 -.018 2.151 1900 ---- ---- ---- ---- 2.200 -.019 2.219 1925 ---- ---- ---- ---- 2.269 -.019 2.288 1950 ---- ---- ---- ---- 2.339 -.019 2.358 1975 ---- ---- ---- ---- 2.411 -.020 2.431 2000 ---- ---- ---- ---- 2.484 -.020 2.504 2025 ---- ---- ---- ---- 2.559 -.021 2.580 2050 ---- ---- ---- ---- 2.635 -.022 2.657 2075 ---- ---- ---- ---- 2.713 -.022 2.735 2100 ---- ---- ---- ---- 2.793 -.023 2.816 2125 ---- ---- ---- ---- 2.875 -.023 2.898 2150 ---- ---- ---- ---- 2.958 -.024 2.982 2175 ---- ---- ---- ---- 3.044 -.024 3.068 2200 ---- ---- ---- ---- 3.132 -.024 3.156 2225 ---- ---- ---- ---- 3.221 -.026 3.247 2250 ---- ---- ---- ---- 3.313 -.026 3.339 2275 ---- ---- ---- ---- 3.407 -.027 3.434 2300 ---- ---- ---- ---- 3.504 -.027 3.531 2325 ---- ---- ---- ---- 3.603 -.027 3.630 2350 ---- ---- ---- ---- 3.704 -.028 3.732 2375 ---- ---- ---- ---- 3.808 -.029 3.837 2400 ---- ---- ---- ---- 3.915 -.029 3.944 2425 ---- ---- ---- ---- 4.024 -.030 4.054 2450 ---- ---- ---- ---- 4.136 -.031 4.167 2475 ---- ---- ---- ---- 4.251 -.031 4.282 2500 ---- ---- ---- ---- 4.369 -.032 4.401 2525 ---- ---- ---- ---- 4.490 -.032 4.522 2550 ---- ---- ---- ---- 4.614 -.033 4.647 2575 ---- ---- ---- ---- 4.741 -.033 4.774 2600 ---- ---- ---- ---- 4.871 -.034 4.905 2625 ---- ---- ---- ---- 5.005 -.035 5.040 2650 ---- ---- ---- ---- 5.142 -.035 5.177 2675 ---- ---- ---- ---- 5.283 -.035 5.318 2700 ---- ---- ---- ---- 5.427 -.036 5.463 2725 ---- ---- ---- ---- 5.574 -.037 5.611 2750 ---- ---- ---- ---- 5.725 -.038 5.763 2775 ---- ---- ---- ---- 5.880 -.038 5.918 2800 ---- ---- ---- ---- 6.039 -.039 6.078 2825 ---- ---- ---- ---- 6.201 -.039 6.240 2850 ---- ---- ---- ---- 6.367 -.040 6.407 2875 ---- ---- ---- ---- 6.537 -.041 6.578 2900 ---- ---- ---- ---- 6.711 -.040 6.751 2925 ---- ---- ---- ---- 6.887 -.042 6.929 2950 ---- ---- ---- ---- 7.067 -.042 7.109 2975 ---- ---- ---- ---- 7.250 -.042 7.292 3000 ---- ---- ---- ---- 7.436 -.042 7.478 3025 ---- ---- ---- ---- 7.624 -.043 7.667 3050 ---- ---- ---- ---- 7.814 -.044 7.858 3075 ---- ---- ---- ---- 8.007 -.044 8.051 3100 ---- ---- ---- ---- 8.202 -.044 8.246 3125 ---- ---- ---- ---- 8.398 -.045 8.443 3150 ---- ---- ---- ---- 8.596 -.045 8.641 3175 ---- ---- ---- ---- 8.796 -.045 8.841 3200 ---- ---- ---- ---- 8.996 -.046 9.042 3225 ---- ---- ---- ---- 9.198 -.046 9.244 3250 ---- ---- ---- ---- 9.400 -.047 9.447 3275 ---- ---- ---- ---- 9.603 -.047 9.650 3300 ---- ---- ---- ---- 9.806 -.048 9.854 3325 ---- ---- ---- ---- 10.010 -.048 10.058 3350 ---- ---- ---- ---- 10.214 -.048 10.262 3375 ---- ---- ---- ---- 10.417 -.049 10.466 3400 ---- ---- ---- ---- 10.620 -.049 10.669 3425 ---- ---- ---- ---- 10.823 -.049 10.872 3450 ---- ---- ---- ---- 11.025 -.050 11.075 3475 ---- ---- ---- ---- 11.227 -.050 11.277 3500 ---- ---- ---- ---- 11.429 -.050 11.479 3525 ---- ---- ---- ---- 11.630 -.051 11.681 3550 ---- ---- ---- ---- 11.832 -.051 11.883 3575 ---- ---- ---- ---- 12.034 -.051 12.085 3600 ---- ---- ---- ---- 12.235 -.052 12.287 3625 ---- ---- ---- ---- 12.437 -.052 12.489 3650 ---- ---- ---- ---- 12.639 -.052 12.691 3675 ---- ---- ---- ---- 12.841 -.053 12.894 3700 ---- ---- ---- ---- 13.043 -.053 13.096 3725 ---- ---- ---- ---- 13.246 -.053 13.299 3750 ---- ---- ---- ---- 13.449 -.054 13.503 3775 ---- ---- ---- ---- 13.652 -.054 13.706 3800 ---- ---- ---- ---- 13.856 -.054 13.910 3825 ---- ---- ---- ---- 14.060 -.055 14.115 3850 ---- ---- ---- ---- 14.265 -.056 14.321 3875 ---- ---- ---- ---- 14.471 -.056 14.527 3900 ---- ---- ---- ---- 14.678 -.055 14.733 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .631 -.005 .636 1050 ---- ---- ---- ---- .668 -.006 .674 1075 ---- ---- ---- ---- .707 -.006 .713 1100 ---- ---- ---- ---- .747 -.006 .753 1125 ---- ---- ---- ---- .787 -.007 .794 1150 ---- ---- ---- ---- .829 -.007 .836 1175 ---- ---- ---- ---- .872 -.007 .879 1200 ---- ---- ---- ---- .915 -.008 .923 1225 ---- ---- ---- ---- .960 -.008 .968 1250 ---- ---- ---- ---- 1.006 -.008 1.014 1275 ---- ---- ---- ---- 1.052 -.009 1.061 1300 ---- ---- ---- ---- 1.100 -.008 1.108 1325 ---- ---- ---- ---- 1.148 -.009 1.157 1350 ---- ---- ---- ---- 1.198 -.009 1.207 1375 ---- ---- ---- ---- 1.248 -.010 1.258 1400 ---- ---- ---- ---- 1.300 -.010 1.310 1425 ---- ---- ---- ---- 1.352 -.010 1.362 1450 ---- ---- ---- ---- 1.405 -.011 1.416 1475 ---- ---- ---- ---- 1.459 -.012 1.471 1500 ---- ---- ---- ---- 1.514 -.012 1.526 1525 ---- ---- ---- ---- 1.570 -.012 1.582 1550 ---- ---- ---- ---- 1.627 -.013 1.640 1575 ---- ---- ---- ---- 1.685 -.013 1.698 1600 ---- ---- ---- ---- 1.744 -.013 1.757 1625 ---- ---- ---- ---- 1.804 -.013 1.817 1650 ---- ---- ---- ---- 1.864 -.014 1.878 1675 ---- ---- ---- ---- 1.926 -.014 1.940 1700 ---- ---- ---- ---- 1.988 -.015 2.003 1725 ---- ---- ---- ---- 2.051 -.015 2.066 1750 ---- ---- ---- ---- 2.115 -.016 2.131 1775 ---- ---- ---- ---- 2.181 -.016 2.197 1800 ---- ---- ---- ---- 2.247 -.016 2.263 1825 ---- ---- ---- ---- 2.314 -.017 2.331 1850 ---- ---- ---- ---- 2.382 -.018 2.400 1875 ---- ---- ---- ---- 2.452 -.018 2.470 1900 ---- ---- ---- ---- 2.523 -.018 2.541 1925 ---- ---- ---- ---- 2.594 -.019 2.613 1950 ---- ---- ---- ---- 2.668 -.019 2.687 1975 ---- ---- ---- ---- 2.742 -.020 2.762 2000 ---- ---- ---- ---- 2.818 -.020 2.838 2025 ---- ---- ---- ---- 2.896 -.020 2.916 2050 ---- ---- ---- ---- 2.974 -.022 2.996 2075 ---- ---- ---- ---- 3.055 -.022 3.077 2100 ---- ---- ---- ---- 3.137 -.022 3.159 2125 ---- ---- ---- ---- 3.221 -.022 3.243 2150 ---- ---- ---- ---- 3.306 -.024 3.330 2175 ---- ---- ---- ---- 3.394 -.024 3.418 2200 ---- ---- ---- ---- 3.483 -.024 3.507 2225 ---- ---- ---- ---- 3.575 -.024 3.599 2250 ---- ---- ---- ---- 3.668 -.025 3.693 2275 ---- ---- ---- ---- 3.763 -.026 3.789 2300 ---- ---- ---- ---- 3.861 -.026 3.887 2325 ---- ---- ---- ---- 3.961 -.027 3.988 2350 ---- ---- ---- ---- 4.063 -.028 4.091 2375 ---- ---- ---- ---- 4.168 -.028 4.196 2400 ---- ---- ---- ---- 4.276 -.028 4.304 2425 ---- ---- ---- ---- 4.385 -.029 4.414 2450 ---- ---- ---- ---- 4.498 -.029 4.527 2475 ---- ---- ---- ---- 4.613 -.030 4.643 2500 ---- ---- ---- ---- 4.732 -.030 4.762 2525 ---- ---- ---- ---- 4.853 -.031 4.884 2550 ---- ---- ---- ---- 4.977 -.031 5.008 2575 ---- ---- ---- ---- 5.104 -.032 5.136 2600 ---- ---- ---- ---- 5.234 -.033 5.267 2625 ---- ---- ---- ---- 5.368 -.033 5.401 2650 ---- ---- ---- ---- 5.505 -.033 5.538 2675 ---- ---- ---- ---- 5.645 -.034 5.679 2700 ---- ---- ---- ---- 5.789 -.034 5.823 2725 ---- ---- ---- ---- 5.936 -.035 5.971 2750 ---- ---- ---- ---- 6.087 -.035 6.122 2775 ---- ---- ---- ---- 6.241 -.036 6.277 2800 ---- ---- ---- ---- 6.399 -.037 6.436 2825 ---- ---- ---- ---- 6.561 -.037 6.598 2850 ---- ---- ---- ---- 6.727 -.037 6.764 2875 ---- ---- ---- ---- 6.896 -.038 6.934 2900 ---- ---- ---- ---- 7.069 -.039 7.108 2925 ---- ---- ---- ---- 7.246 -.039 7.285 2950 ---- ---- ---- ---- 7.426 -.040 7.466 2975 ---- ---- ---- ---- 7.609 -.041 7.650 3000 ---- ---- ---- ---- 7.796 -.040 7.836 3025 ---- ---- ---- ---- 7.985 -.041 8.026 3050 ---- ---- ---- ---- 8.176 -.041 8.217 3075 ---- ---- ---- ---- 8.370 -.042 8.412 3100 ---- ---- ---- ---- 8.566 -.042 8.608 3125 ---- ---- ---- ---- 8.764 -.043 8.807 3150 ---- ---- ---- ---- 8.964 -.043 9.007 3175 ---- ---- ---- ---- 9.165 -.043 9.208 3200 ---- ---- ---- ---- 9.368 -.043 9.411 3225 ---- ---- ---- ---- 9.572 -.043 9.615 3250 ---- ---- ---- ---- 9.776 -.044 9.820 3275 ---- ---- ---- ---- 9.982 -.044 10.026 3300 ---- ---- ---- ---- 10.188 -.044 10.232 3325 ---- ---- ---- ---- 10.394 -.045 10.439 3350 ---- ---- ---- ---- 10.600 -.045 10.645 3375 ---- ---- ---- ---- 10.806 -.046 10.852 3400 ---- ---- ---- ---- 11.012 -.046 11.058 3425 ---- ---- ---- ---- 11.217 -.046 11.263 3450 ---- ---- ---- ---- 11.422 -.046 11.468 3475 ---- ---- ---- ---- 11.626 -.047 11.673 3500 ---- ---- ---- ---- 11.830 -.047 11.877 3525 ---- ---- ---- ---- 12.033 -.048 12.081 3550 ---- ---- ---- ---- 12.237 -.048 12.285 3575 ---- ---- ---- ---- 12.440 -.048 12.488 3600 ---- ---- ---- ---- 12.643 -.048 12.691 3625 ---- ---- ---- ---- 12.846 -.048 12.894 3650 ---- ---- ---- ---- 13.048 -.050 13.098 3675 ---- ---- ---- ---- 13.251 -.050 13.301 3700 ---- ---- ---- ---- 13.454 -.050 13.504 3725 ---- ---- ---- ---- 13.658 -.050 13.708 3750 ---- ---- ---- ---- 13.861 -.050 13.911 3775 ---- ---- ---- ---- 14.065 -.050 14.115 3800 ---- ---- ---- ---- 14.269 -.051 14.320 3825 ---- ---- ---- ---- 14.473 -.052 14.525 3850 ---- ---- ---- ---- 14.679 -.051 14.730 3875 ---- ---- ---- ---- 14.884 -.052 14.936 3900 ---- ---- ---- ---- 15.090 -.052 15.142 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.237 -.009 1.246 1325 ---- ---- ---- ---- 1.289 -.009 1.298 1350 ---- ---- ---- ---- 1.342 -.009 1.351 1375 ---- ---- ---- ---- 1.395 -.010 1.405 1400 ---- ---- ---- ---- 1.449 -.011 1.460 1425 ---- ---- ---- ---- 1.505 -.010 1.515 1450 ---- ---- ---- ---- 1.561 -.011 1.572 1475 ---- ---- ---- ---- 1.618 -.011 1.629 1500 ---- ---- ---- ---- 1.676 -.011 1.687 1525 ---- ---- ---- ---- 1.734 -.013 1.747 1550 ---- ---- ---- ---- 1.794 -.013 1.807 1575 ---- ---- ---- ---- 1.854 -.013 1.867 1600 ---- ---- ---- ---- 1.916 -.013 1.929 1625 ---- ---- ---- ---- 1.978 -.013 1.991 1650 ---- ---- ---- ---- 2.041 -.014 2.055 1675 ---- ---- ---- ---- 2.105 -.014 2.119 1700 ---- ---- ---- ---- 2.169 -.015 2.184 1725 ---- ---- ---- ---- 2.235 -.015 2.250 1750 ---- ---- ---- ---- 2.301 -.016 2.317 1775 ---- ---- ---- ---- 2.368 -.016 2.384 1800 ---- ---- ---- ---- 2.437 -.016 2.453 1825 ---- ---- ---- ---- 2.506 -.017 2.523 1850 ---- ---- ---- ---- 2.576 -.017 2.593 1875 ---- ---- ---- ---- 2.647 -.018 2.665 1900 ---- ---- ---- ---- 2.720 -.018 2.738 1925 ---- ---- ---- ---- 2.794 -.018 2.812 1950 ---- ---- ---- ---- 2.868 -.019 2.887 1975 ---- ---- ---- ---- 2.945 -.019 2.964 2000 ---- ---- ---- ---- 3.022 -.020 3.042 2025 ---- ---- ---- ---- 3.101 -.020 3.121 2050 ---- ---- ---- ---- 3.181 -.021 3.202 2075 ---- ---- ---- ---- 3.263 -.022 3.285 2100 ---- ---- ---- ---- 3.347 -.022 3.369 2125 ---- ---- ---- ---- 3.432 -.022 3.454 2150 ---- ---- ---- ---- 3.519 -.023 3.542 2175 ---- ---- ---- ---- 3.608 -.023 3.631 2200 ---- ---- ---- ---- 3.698 -.024 3.722 2225 ---- ---- ---- ---- 3.791 -.024 3.815 2250 ---- ---- ---- ---- 3.885 -.025 3.910 2275 ---- ---- ---- ---- 3.982 -.025 4.007 2300 ---- ---- ---- ---- 4.080 -.026 4.106 2325 ---- ---- ---- ---- 4.182 -.026 4.208 2350 ---- ---- ---- ---- 4.285 -.026 4.311 2375 ---- ---- ---- ---- 4.391 -.027 4.418 2400 ---- ---- ---- ---- 4.499 -.027 4.526 2425 ---- ---- ---- ---- 4.610 -.028 4.638 2450 ---- ---- ---- ---- 4.723 -.029 4.752 2475 ---- ---- ---- ---- 4.839 -.030 4.869 2500 ---- ---- ---- ---- 4.959 -.029 4.988 2525 ---- ---- ---- ---- 5.080 -.031 5.111 2550 ---- ---- ---- ---- 5.205 -.031 5.236 2575 ---- ---- ---- ---- 5.333 -.032 5.365 2600 ---- ---- ---- ---- 5.465 -.031 5.496 2625 ---- ---- ---- ---- 5.599 -.032 5.631 2650 ---- ---- ---- ---- 5.737 -.032 5.769 2675 ---- ---- ---- ---- 5.878 -.033 5.911 2700 ---- ---- ---- ---- 6.022 -.034 6.056 2725 ---- ---- ---- ---- 6.170 -.035 6.205 2750 ---- ---- ---- ---- 6.322 -.035 6.357 2775 ---- ---- ---- ---- 6.477 -.035 6.512 2800 ---- ---- ---- ---- 6.637 -.035 6.672 2825 ---- ---- ---- ---- 6.799 -.036 6.835 2850 ---- ---- ---- ---- 6.966 -.037 7.003 2875 ---- ---- ---- ---- 7.137 -.037 7.174 2900 ---- ---- ---- ---- 7.311 -.037 7.348 2925 ---- ---- ---- ---- 7.489 -.038 7.527 2950 ---- ---- ---- ---- 7.670 -.038 7.708 2975 ---- ---- ---- ---- 7.855 -.038 7.893 3000 ---- ---- ---- ---- 8.042 -.039 8.081 3025 ---- ---- ---- ---- 8.233 -.039 8.272 3050 ---- ---- ---- ---- 8.425 -.040 8.465 3075 ---- ---- ---- ---- 8.621 -.040 8.661 3100 ---- ---- ---- ---- 8.818 -.040 8.858 3125 ---- ---- ---- ---- 9.017 -.041 9.058 3150 ---- ---- ---- ---- 9.218 -.041 9.259 3175 ---- ---- ---- ---- 9.421 -.041 9.462 3200 ---- ---- ---- ---- 9.625 -.042 9.667 3225 ---- ---- ---- ---- 9.830 -.042 9.872 3250 ---- ---- ---- ---- 10.036 -.042 10.078 3275 ---- ---- ---- ---- 10.242 -.043 10.285 3300 ---- ---- ---- ---- 10.449 -.043 10.492 3325 ---- ---- ---- ---- 10.657 -.043 10.700 3350 ---- ---- ---- ---- 10.864 -.043 10.907 3375 ---- ---- ---- ---- 11.071 -.044 11.115 3400 ---- ---- ---- ---- 11.277 -.044 11.321 3425 ---- ---- ---- ---- 11.483 -.045 11.528 3450 ---- ---- ---- ---- 11.689 -.044 11.733 3475 ---- ---- ---- ---- 11.894 -.045 11.939 3500 ---- ---- ---- ---- 12.098 -.045 12.143 3525 ---- ---- ---- ---- 12.302 -.046 12.348 3550 ---- ---- ---- ---- 12.506 -.046 12.552 3575 ---- ---- ---- ---- 12.710 -.046 12.756 3600 ---- ---- ---- ---- 12.913 -.046 12.959 3625 ---- ---- ---- ---- 13.116 -.047 13.163 3650 ---- ---- ---- ---- 13.319 -.047 13.366 3675 ---- ---- ---- ---- 13.522 -.047 13.569 3700 ---- ---- ---- ---- 13.726 -.047 13.773 3725 ---- ---- ---- ---- 13.929 -.047 13.976 3750 ---- ---- ---- ---- 14.132 -.048 14.180 3775 ---- ---- ---- ---- 14.336 -.048 14.384 3800 ---- ---- ---- ---- 14.540 -.049 14.589 3825 ---- ---- ---- ---- 14.745 -.049 14.794 3850 ---- ---- ---- ---- 14.950 -.049 14.999 3875 ---- ---- ---- ---- 15.155 -.050 15.205 3900 ---- ---- ---- ---- 15.362 -.049 15.411 3925 ---- ---- ---- ---- 15.568 -.050 15.618 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3948 2181 66684 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.330B 4.829A 4.829A 5.340 +.106 5.234 2050 ---- 5.081B 4.578A 4.578A 5.090 +.106 4.984 2075 ---- 4.831B 4.328A 4.328A 4.840 +.105 4.735 2100 ---- 4.582B 4.078A 4.078A 4.591 +.106 4.485 2125 ---- 4.333B 3.829A 3.829A 4.342 +.105 4.237 2150 ---- 4.085B 3.581A 3.581A 4.094 +.105 3.989 2175 ---- 3.837B 3.334A 3.334A 3.846 +.104 3.742 2200 ---- 3.590B 3.087A 3.087A 3.599 +.104 3.495 2225 ---- 3.344B 2.844A 2.844A 3.353 +.103 3.250 2250 ---- 3.100B 2.477A 2.477A 3.109 +.102 3.007 2275 ---- 2.857B 2.241A 2.241A 2.866 +.101 2.765 2300 ---- 2.644B 2.010A 2.644B 2.625 +.098 2.527 2325 ---- 2.454B 1.786A 2.454B 2.387 +.096 2.291 2350 ---- 2.218B 1.570A 2.218B 2.153 +.092 2.061 2375 ---- 1.988B 1.364A 1.988B 1.924 +.088 1.836 2400 ---- 1.765B 1.172A 1.765B 1.703 +.083 1.620 2415 ---- 1.597B 1.144A 1.144A 1.574 +.079 1.495 2420 ---- 1.554B 1.035A 1.035A 1.532 +.077 1.455 2425 ---- 1.550B .993A 1.550B 1.491 +.077 1.414 2430 ---- 1.473B .966A .966A 1.450 +.075 1.375 2435 ---- 1.431B .930A .930A 1.409 +.074 1.335 2440 ---- 1.391B .902A .902A 1.369 +.072 1.297 2445 ---- 1.350B .871A .871A 1.330 +.071 1.259 1 2450 ---- 1.351B .833A 1.350B 1.291 +.070 1.221 2455 ---- 1.312B .811A .811A 1.253 +.069 1.184 2 2460 ---- 1.273B .775A .775A 1.215 +.068 1.147 2465 ---- 1.235B .746A .746A 1.178 +.067 1.111 2470 ---- 1.197B .719A .719A 1.141 +.065 1.076 1 2475 ---- 1.160B .693A 1.159B 1.105 +.064 1.041 3 2480 ---- 1.123B .666A .666A 1.070 +.063 1.007 2 2485 ---- 1.088B .640A 1.087B 1.035 +.061 .974 2490 ---- 1.052B .615A 1.051B 1.001 +.060 .941 2495 .987 1.018B .591A .911A .968 +.059 4 .909 2500 ---- .984B .568A .984B .935 +.058 .877 2505 ---- .951B .546A .951B .903 +.057 .846 2510 ---- .918B .524A .918B .871 +.055 .816 2515 ---- .886B .503A .886B .840 +.053 .787 2520 ---- .855B .482A .855B .810 +.052 .758 2525 .493 .824B .463A .823B .780 +.049 5 .731 1 5 2530 ---- .795B .444A .795B .751 +.048 .703 3 2535 ---- .765B .425A .765B .723 +.046 .677 2540 ---- .737B .408A .737B .696 +.044 .652 2545 .392 .709B .391A .709B .669 +.042 9 .627 25 2550 .465 .683B .375A .602A .643 +.040 22 .603 5 5 2555 ---- .657B .359A .657B .617 +.037 .580 2560 ---- .631B .344A .631B .593 +.036 .557 2565 ---- .607B .330A .607B .569 +.033 .536 2570 ---- .583B .316A .583B .546 +.031 .515 2575 ---- .560B .302A .560B .524 +.029 .495 5 2580 ---- .538B .288A .538B .503 +.028 .475 20 2585 .492 .516B .275A .513B .482 +.026 1 .456 2590 ---- .496B .264A .496B .462 +.024 .438 2595 .251 .475B .251 .475B .443 +.022 10 .421 2600 ---- .456B .242A .456B .425 +.022 14 .403 2605 ---- .437B .232A .437B .407 +.020 .387 2610 .385 .419B .222A .417B .390 +.019 2 .371 2615 .208 .401B .208 .401B .374 +.018 5 .356 2620 ---- .385B .204A .384B .358 +.017 .341 2625 .190 .368B .190 .368B .343 +.017 3 .326 2630 ---- .353B .187A .352B .328 +.016 .312 2635 ---- .338B .180A .338B .314 +.015 .299 2640 ---- .323B .172A .323B .301 +.015 .286 2645 ---- .309B .165A .309B .288 +.014 .274 2650 ---- .296B .159A .296B .275 +.013 14 .262 2655 ---- .283B .152A .283B .263 +.012 .251 2660 ---- .271B .146A .271B .252 +.012 .240 2665 ---- .259B .140A .259B .241 +.011 .230 2670 ---- .248B .135A .248B .230 +.010 .220 2675 ---- .237B .130A .237B .220 +.009 .211 19 2680 ---- .227B .124A .227B .210 +.008 .202 2685 ---- .218B .119A .218B .201 +.008 .193 2690 ---- .208B .115A .208B .192 +.007 .185 2695 ---- .199B .110A .199B .184 +.007 .177 2700 .100 .191B .100 .180 .176 +.006 32 .170 8 7 2705 ---- .183B .102A .183B .168 +.005 .163 2710 ---- .175B .098A .175B .161 +.005 .156 2715 ---- .167B .095A .167B .154 +.004 .150 2725 ---- .153B .088A .153B .141 +.003 .138 3 2750 .112 .123 .074A .110A .114 +.001 4 .113 2775 ---- .100B .063A .063A .093 UNCH .093 2800 .083 .083 .055A .076A .077 -.001 11 .078 4 2825 ---- .068B .047A .047A .064 -.001 .065 2850 ---- .057B .042A .042A .054 -.001 .055 2875 ---- .049B .038A .038A .046 -.002 .048 2 2900 ---- ---- .034A .034A .040 -.001 .041 5 2925 ---- ---- .031A .031A .035 -.001 .036 2950 ---- ---- .029A .029A .030 -.001 .031 2975 ---- ---- .026A .026A .027 UNCH .027 3000 ---- ---- ---- ---- .023 -.001 .024 9 3025 ---- ---- ---- ---- .021 UNCH .021 3050 ---- ---- ---- ---- .019 UNCH .019 3075 ---- ---- ---- ---- .017 UNCH .017 3100 ---- ---- ---- ---- .015 UNCH .015 3125 ---- ---- ---- ---- .014 UNCH .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 17 118 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .005 UNCH .005 2125 ---- ---- ---- ---- .006 -.001 .007 2150 ---- ---- ---- ---- .008 -.001 .009 2175 ---- ---- ---- ---- .010 -.002 .012 2200 ---- .017B ---- .017B .014 -.002 .016 2225 ---- .024B ---- .024B .018 -.003 .021 2250 ---- .033B .025A .033B .023 -.004 .027 2275 ---- .046B .031A .046B .030 -.006 .036 2300 ---- .065B .038A .038A .039 -.008 .047 2325 ---- .089B .048A .048A .051 -.010 .061 2350 ---- .123B .063A .063A .066 -.014 .080 4 2375 ---- .167B .084A .084A .087 -.019 .106 2400 ---- .224B .110A .110A .115 -.024 .139 2415 .130 .267B .130 .144B .137 -.027 5 .164 2420 ---- .283B .138A .138A .145 -.028 .173 2425 ---- .299B .146A .146A .153 -.030 .183 8 2430 ---- .315B .154A .154A .162 -.031 .193 2435 ---- .332B .163A .163A .171 -.033 .204 2440 ---- .351B .172A .172A .181 -.034 .215 2 2445 ---- .370B .182A .182A .192 -.034 .226 2450 .342 .389B .192A .389B .203 -.036 4 .239 1 7 2455 ---- .409B .202A .202A .215 -.037 .252 2460 .431 .431 .214A .214A .227 -.038 3 .265 1 2465 ---- .452B .226A .226A .240 -.039 .279 2 2470 ---- .474B .238A .238A .253 -.041 .294 2475 .452 .498B .251A .251A .267 -.042 3 .309 1 206 2480 ---- .521B .264A .264A .282 -.042 .324 4 2485 .537 .546B .278A .278A .297 -.044 4 .341 2490 ---- .571B .293A .293A .313 -.045 .358 2495 ---- .597B .307A .307A .329 -.047 .376 2500 .471 .624B .323A .624B .346 -.048 32 .394 1 2505 .377 .651B .341A .341A .364 -.049 25 .413 2510 ---- .678B .357A .357A .382 -.051 .433 2515 ---- .707B .375A .375A .401 -.053 .454 10 2520 ---- .737B .394A .394A .421 -.054 .475 2525 .494 .767B .415A .415A .441 -.056 2 .497 2530 ---- .798B .434A .434A .462 -.058 .520 3 2535 ---- .830B .455A .455A .484 -.059 .543 3 2540 ---- .862B .477A .477A .506 -.062 .568 5 2545 ---- .895B .499A .499A .529 -.064 .593 2550 ---- .928B .524A .524A .553 -.066 .619 1 2555 ---- .965B .551A .551A .578 -.068 .646 3 2560 ---- .999B .574A .574A .603 -.070 .673 2565 ---- 1.035B .601A .601A .629 -.073 .702 2570 ---- 1.066B .627A .627A .656 -.075 .731 2575 ---- 1.102B .654A .654A .684 -.076 .760 2 2580 ---- 1.140B .681A .681A .713 -.078 .791 20 2585 ---- 1.176B .709A .709A .742 -.080 .822 2590 ---- 1.214B .738A .738A .772 -.081 .853 2595 ---- 1.253B .767A .767A .803 -.083 .886 2600 ---- 1.291B .797A .797A .834 -.085 .919 4 2605 ---- 1.330B .828A .828A .866 -.086 .952 2610 ---- 1.302B .859A .859A .899 -.087 .986 2615 ---- 1.343B .892A .892A .933 -.087 1.020 2620 ---- 1.379B .924A .924A .967 -.088 1.055 2625 ---- 1.492B .957A .957A 1.001 -.090 1.091 2630 ---- 1.466B .992A .992A 1.037 -.090 1.127 2635 ---- 1.508B 1.026A 1.026A 1.073 -.090 1.163 2640 ---- 1.550B 1.062A 1.062A 1.109 -.092 1.201 2645 ---- 1.593B 1.097A 1.577B 1.146 -.092 1.238 2650 ---- 1.706B 1.134A 1.134A 1.184 -.092 1.276 2655 ---- 1.681B 1.223A 1.681B 1.222 -.093 1.315 2660 ---- 1.726B 1.260A 1.726B 1.260 -.094 1.354 2665 ---- 1.771B 1.297A 1.770B 1.299 -.095 1.394 2670 ---- 1.817B 1.336A 1.816B 1.338 -.096 1.434 2675 ---- 1.927B 1.323A 1.323A 1.378 -.096 1.474 2680 ---- 1.909B 1.414A 1.908B 1.418 -.097 1.515 2685 ---- 1.955B 1.454A 1.954B 1.459 -.098 1.557 2690 ---- 2.001B 1.495A 2.000B 1.500 -.099 1.599 2695 ---- 2.034B 1.536A 1.988B 1.541 -.100 1.641 2700 ---- 2.155B 1.525A 1.525A 1.583 -.100 1.683 2705 ---- 2.078B 1.619A 2.038B 1.625 -.101 1.726 2710 ---- 2.124B 1.661A 2.084B 1.668 -.101 1.769 2715 ---- 2.170B 1.703A 1.967B 1.711 -.102 1.813 2725 ---- 2.386B 1.737A 1.737A 1.798 -.103 1.901 2750 ---- 2.623B 1.957A 1.957A 2.021 -.104 2.125 2775 ---- 2.862B 2.183A 2.183A 2.250 -.105 2.355 2800 ---- 3.104B 2.416A 2.416A 2.483 -.106 2.589 2825 ---- 3.346B 2.651A 2.651A 2.720 -.107 2.827 2850 ---- 3.531B 2.890A 2.890A 2.960 -.107 3.067 2875 ---- 3.702B 3.131A 3.131A 3.202 -.106 3.308 2900 ---- 3.947B 3.373A 3.373A 3.445 -.107 3.552 2925 ---- 4.193B 3.695A 3.695A 3.689 -.107 3.796 2950 ---- 4.439B 3.941A 4.171B 3.935 -.106 4.041 2975 ---- 4.686B 4.188A 4.647B 4.181 -.106 4.287 3000 ---- 4.932B 4.436A 4.661B 4.428 -.106 4.534 3025 ---- 5.179B 4.683A 5.140B 4.675 -.106 4.781 3050 ---- 5.425B 4.931A 5.387B 4.923 -.106 5.029 3075 ---- 5.673B 5.178A 5.634B 5.171 -.106 5.277 3100 ---- 5.920B 5.426A 5.882B 5.419 -.106 5.525 3125 ---- 6.169B 5.674A 5.896B 5.667 -.106 5.773 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 2 286 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.841 +.106 4.735 2100 ---- ---- ---- ---- 4.593 +.106 4.487 2125 ---- ---- ---- ---- 4.345 +.106 4.239 2150 ---- ---- ---- ---- 4.098 +.105 3.993 2175 ---- ---- ---- ---- 3.852 +.104 3.748 2200 ---- ---- ---- ---- 3.607 +.103 3.504 2225 ---- ---- 2.737A 2.737A 3.365 +.103 3.262 2250 ---- 3.047B 2.502A 3.047B 3.124 +.101 3.023 2275 ---- 2.953B 2.273A 2.953B 2.885 +.098 2.787 2300 ---- 2.716B 2.050A 2.716B 2.650 +.096 2.554 2325 ---- 2.482B 1.834A 2.482B 2.419 +.093 2.326 2350 ---- 2.254B 1.627A 2.254B 2.193 +.088 2.105 2375 ---- 2.033B 1.431A 2.033B 1.973 +.083 1.890 2400 ---- 1.819B 1.249A 1.819B 1.762 +.077 1.685 2425 ---- 1.614B 1.080A 1.614B 1.560 +.070 1.490 2430 ---- 1.511B 1.053A 1.053A 1.521 +.069 1.452 2435 ---- 1.472B 1.022A 1.022A 1.482 +.067 1.415 2440 ---- 1.433B .992A .992A 1.444 +.065 1.379 2445 ---- 1.463B .963A .963A 1.407 +.064 1.343 2450 ---- 1.424B .927A 1.423B 1.370 +.063 1.307 2455 ---- 1.388B .906A .906A 1.333 +.061 1.272 2460 ---- 1.352B .871A .871A 1.297 +.059 1.238 2465 ---- 1.316B .843A .843A 1.262 +.058 1.204 2470 ---- 1.279B .817A .817A 1.227 +.057 1.170 2475 ---- 1.244B .791A 1.243B 1.192 +.055 1.137 2480 ---- 1.211B .766A 1.210B 1.159 +.054 1.105 2485 ---- 1.177B .741A 1.176B 1.126 +.053 1.073 2490 ---- 1.144B .717A 1.143B 1.093 +.051 1.042 2495 ---- 1.110B .693A 1.109B 1.061 +.050 1.011 2500 ---- 1.078B .671A 1.077B 1.030 +.049 .981 2505 ---- 1.048B .648A 1.047B .999 +.047 .952 2510 ---- 1.016B .627A 1.015B .969 +.046 .923 2515 ---- .986B .606A .985B .940 +.045 .895 2520 ---- .956B .586A .955B .911 +.044 .867 2525 ---- .927B .566A .926B .882 +.042 .840 2530 ---- .899B .547A .898B .855 +.041 .814 2535 ---- .870B .528A .870B .828 +.040 .788 2540 ---- .843B .510A .843B .802 +.039 .763 2545 ---- .817B .493A .817B .776 +.037 .739 2550 ---- .791B .476A .789B .751 +.036 .715 2555 ---- .766B .460A .764B .727 +.035 .692 2560 ---- .741B .444A .444A .703 +.033 .670 2565 ---- .717B .429A .717B .680 +.032 .648 2570 ---- .695B .414A .695B .657 +.030 .627 2575 ---- .672B .399A .672B .636 +.030 .606 2580 ---- .650B .385A .650B .614 +.027 .587 2585 ---- .628B .371A .628B .594 +.027 .567 2590 ---- .607B .358A .607B .574 +.026 .548 2595 ---- .587B .345A .587B .554 +.024 .530 2600 ---- .567B .332A .567B .535 +.023 .512 2605 ---- .548B .321A .548B .517 +.022 .495 2610 ---- .529B .309A .529B .499 +.021 .478 2615 ---- .511B .298A .511B .482 +.020 .462 2620 ---- .493B .288A .493B .465 +.019 .446 2625 ---- .475B .277A .475B .449 +.019 .430 2630 ---- .460B .268A .460B .433 +.018 .415 2635 ---- .444B .258A .444B .418 +.017 .401 2640 ---- .428B .250A .428B .403 +.016 .387 2645 ---- .413B .241A .413B .389 +.015 .374 2650 ---- .397B .231A .397B .375 +.014 .361 2655 ---- .383B .223A .383B .361 +.013 .348 2660 ---- .371B .215A .371B .348 +.012 .336 2665 ---- .356B .209A .356B .336 +.012 .324 2670 ---- .345B .201A .345B .324 +.011 .313 2675 ---- .331B .194A .331B .312 +.010 .302 2700 .172 .277B .163A .163A .260 +.007 1 .253 2725 ---- .231B .138A .231B .217 +.005 .212 2750 ---- .193B .118A .193B .182 +.003 .179 2775 ---- .163B .101A .163B .154 +.003 .151 2800 ---- .137B .088A .137B .131 +.003 2 .128 2825 ---- .115B .077A .115B .112 +.002 .110 2850 ---- .098B .068A .098B .096 +.002 .094 2875 ---- .085B .061A .061A .083 +.001 .082 2900 ---- .073B .054A .054A .072 UNCH 2 .072 2925 ---- .064B .049A .049A .063 UNCH .063 2950 ---- ---- .045A .045A .055 -.001 .056 2975 ---- ---- .041A .041A .048 -.003 .051 3000 ---- ---- .038A .038A .043 -.003 .046 3025 ---- ---- .035A .035A .038 -.004 .042 3050 ---- ---- .033A .033A .034 -.004 .038 3075 ---- ---- .031A .031A .030 -.005 .035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- ---- .004 UNCH .004 2050 ---- ---- ---- ---- .005 UNCH .005 2075 ---- ---- ---- ---- .006 UNCH .006 2100 ---- ---- ---- ---- .008 -.001 .009 2125 ---- ---- ---- ---- .011 -.001 .012 2150 ---- .017B ---- .016B .014 -.001 .015 2175 ---- .023B ---- .023B .019 -.001 .020 2200 ---- .031B ---- .031B .024 -.003 .027 2225 ---- .043B .033A .043B .031 -.004 .035 2250 ---- .058B .041A .058B .040 -.006 .046 2275 ---- .077B .050A .077B .051 -.008 .059 2300 .095 .103B .063A .063A .066 -.010 16 .076 2325 ---- .137B .080A .080A .084 -.014 .098 2350 ---- .181B .103A .103A .108 -.018 .126 2375 ---- .236B .130A .130A .138 -.023 .161 2400 .300 .304B .166A .304B .176 -.028 3 .204 2425 ---- .387B .211A .211A .223 -.036 .259 2430 ---- .405B .222A .222A .234 -.037 .271 2435 ---- .423B .232A .232A .245 -.039 .284 2440 ---- .443B .244A .244A .257 -.041 .298 2445 ---- .463B .256A .256A .269 -.042 .311 2450 ---- .484B .268A .268A .282 -.044 200 .326 2455 ---- .505B .281A .281A .296 -.045 .341 2460 ---- .527B .294A .294A .310 -.046 .356 2465 ---- .550B .308A .308A .324 -.048 .372 2470 ---- .573B .322A .322A .339 -.049 .388 2475 ---- .597B .337A .337A .355 -.050 .405 2480 ---- .622B .353A .353A .371 -.052 .423 2485 ---- .647B .369A .369A .387 -.054 .441 2490 ---- .672B .386A .386A .405 -.055 .460 2495 ---- .699B .403A .403A .423 -.056 .479 2500 .440 .726B .421A .421A .441 -.058 103 .499 2505 ---- .753B .439A .439A .460 -.059 .519 2510 ---- .781B .458A .458A .480 -.060 .540 2515 ---- .809B .478A .478A .501 -.061 .562 2520 ---- .839B .498A .498A .522 -.062 .584 2525 ---- .869B .519A .519A .543 -.064 .607 2530 ---- .899B .541A .541A .566 -.064 .630 2535 ---- .931B .563A .563A .589 -.065 .654 2540 ---- .963B .586A .586A .612 -.067 .679 2545 ---- .995B .610A .610A .636 -.069 .705 2550 ---- 1.027B .634A .634A .661 -.070 .731 2555 ---- 1.060B .658A .658A .687 -.071 .758 2560 ---- 1.094B .684A .684A .713 -.072 .785 2565 ---- 1.128B .709A .709A .740 -.074 .814 2570 ---- 1.163B .740A .740A .767 -.075 .842 2575 ---- 1.198B .767A .767A .795 -.077 .872 2580 ---- 1.233B .795A .795A .824 -.078 .902 2585 ---- 1.270B .824A .824A .853 -.079 .932 2590 ---- 1.306B .852A .852A .883 -.080 .963 2595 ---- 1.343B .882A .882A .913 -.082 .995 2600 ---- 1.380B .910A .910A .944 -.083 1.027 2605 ---- 1.418B .942A .942A .976 -.083 1.059 2610 ---- 1.457B .972A .972A 1.008 -.084 1.092 2615 ---- 1.495B 1.005A 1.005A 1.040 -.086 1.126 2620 ---- 1.534B 1.035A 1.035A 1.073 -.087 1.160 2625 ---- 1.570B 1.069A 1.069A 1.107 -.087 1.194 2630 ---- 1.535B 1.101A 1.101A 1.141 -.088 1.229 2635 ---- 1.576B 1.135A 1.135A 1.176 -.089 1.265 2640 ---- 1.616B 1.169A 1.169A 1.211 -.090 1.301 2645 ---- 1.657B 1.203A 1.203A 1.246 -.091 1.337 2650 ---- 1.775B 1.239A 1.239A 1.283 -.091 1.374 2655 ---- 1.738B 1.274A 1.274A 1.319 -.092 1.411 2660 ---- 1.781B 1.310A 1.310A 1.356 -.093 1.449 1 1 2665 ---- 1.824B 1.346A 1.346A 1.393 -.094 1.487 2670 ---- 1.867B 1.421A 1.421A 1.431 -.095 1.526 2675 ---- 1.988B 1.423A 1.423A 1.469 -.096 1.565 2700 ---- 2.209B 1.617A 1.617A 1.666 -.099 1.765 2725 ---- 2.433B 1.818A 1.818A 1.873 -.101 1.974 2750 ---- 2.663B 2.029A 2.029A 2.088 -.102 2.190 2775 ---- 2.896B 2.246A 2.246A 2.309 -.102 2.411 2800 ---- 3.133B 2.470A 2.470A 2.535 -.103 2.638 2825 ---- 3.373B 2.699A 2.699A 2.765 -.104 2.869 2850 ---- 3.615B 2.932A 2.932A 2.999 -.104 3.103 2875 ---- 3.857B 3.168A 3.168A 3.236 -.105 3.341 2900 ---- 4.100B 3.406A 3.406A 3.475 -.105 3.580 2925 ---- 4.323B 3.646A 3.646A 3.715 -.106 3.821 2950 ---- 4.439B 3.888A 3.888A 3.957 -.107 4.064 2975 ---- 4.467B 4.131A 4.131A 4.200 -.108 4.308 3000 ---- 4.554B 4.376A 4.376A 4.444 -.109 4.553 3025 ---- ---- ---- ---- 4.689 -.109 4.798 3050 ---- ---- ---- ---- 4.935 -.109 5.044 3075 ---- ---- ---- ---- 5.181 -.110 5.291 TOTAL EST.VOL VOLUME OPEN INT TOTAL 322 1 1 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.157B 6.520A 6.520A 7.122 +.109 7.013 1850 ---- 6.907B 6.270A 6.270A 6.872 +.109 6.763 1875 ---- 6.657B 6.020A 6.020A 6.622 +.109 6.513 1900 ---- 6.409B 5.770A 5.770A 6.372 +.109 6.263 1925 ---- 6.159B 5.520A 5.520A 6.122 +.109 6.013 1950 ---- 5.909B 5.270A 5.270A 5.872 +.109 5.763 1975 ---- 5.657B 5.020A 5.020A 5.622 +.109 5.513 2000 ---- 5.407B 4.770A 4.770A 5.372 +.109 5.263 2025 ---- 5.157B 4.520A 4.520A 5.122 +.109 5.013 2050 ---- 4.907B 4.270A 4.270A 4.872 +.109 4.763 2075 ---- 4.657B 4.019A 4.019A 4.622 +.109 4.513 2100 ---- 4.408B 3.769A 3.769A 4.372 +.109 4.263 2125 ---- 4.158B 3.519A 3.519A 4.122 +.109 4.013 2150 ---- 3.907B 3.269A 3.269A 3.872 +.109 3.763 2175 ---- 3.657B 3.019A 3.019A 3.622 +.109 3.513 2200 ---- 3.407B 2.769A 2.769A 3.372 +.109 3.263 2215 ---- 3.258B 2.620A 2.620A 3.222 +.109 3.113 2220 ---- 3.208B 2.570A 2.570A 3.172 +.109 3.063 2225 ---- 3.158B 2.520A 2.520A 3.122 +.109 3.013 2230 ---- 3.106B 2.470A 2.470A 3.072 +.109 2.963 2235 ---- 3.058B 2.420A 2.420A 3.022 +.108 2.914 2240 ---- 3.008B 2.371A 2.371A 2.973 +.109 2.864 1 2245 ---- 2.958B 2.321A 2.321A 2.923 +.109 2.814 6 2250 ---- 2.908B 2.271A 2.271A 2.873 +.109 2.764 2255 ---- 2.857B 2.221A 2.221A 2.823 +.109 2.714 2260 ---- 2.808B 2.171A 2.171A 2.773 +.109 2.664 2 2265 ---- 2.758B 2.122A 2.122A 2.723 +.108 2.615 4 2270 ---- 2.708B 2.072A 2.072A 2.673 +.108 2.565 2275 ---- 2.658B 2.022A 2.022A 2.623 +.108 2.515 2280 ---- 2.608B 1.973A 1.973A 2.573 +.108 2.465 2285 ---- 2.558B 1.923A 1.923A 2.523 +.108 2.415 2290 ---- 2.508B 1.873A 1.873A 2.474 +.109 2.365 2295 ---- 2.458B 1.824A 1.824A 2.424 +.109 2.315 2300 ---- 2.408B 1.774A 1.774A 2.374 +.108 2.266 4 2305 ---- 2.359B 1.725A 1.725A 2.324 +.108 2.216 2310 ---- 2.308B 1.675A 1.675A 2.274 +.108 2.166 2315 ---- 2.259B 1.626A 1.626A 2.224 +.108 2.116 2320 ---- 2.209B 1.577A 1.577A 2.174 +.107 2.067 2325 ---- 2.159B 1.528A 1.528A 2.125 +.108 2.017 15 2330 ---- 2.109B 1.479A 1.479A 2.075 +.108 1.967 2335 ---- 2.059B 1.430A 1.430A 2.025 +.107 1.918 2340 ---- 2.009B 1.381A 1.381A 1.975 +.107 1.868 2345 ---- 1.950B 1.332A 1.332A 1.926 +.107 1.819 2350 ---- 1.910B 1.284A 1.284A 1.876 +.107 1.769 2 2355 ---- 1.860B 1.236A 1.236A 1.826 +.106 1.720 2360 ---- 1.810B 1.187A 1.187A 1.777 +.107 1.670 2365 ---- 1.761B 1.139A 1.139A 1.727 +.106 1.621 2370 ---- 1.711B 1.092A 1.092A 1.677 +.106 1.571 2375 ---- 1.661B 1.002A 1.002A 1.628 +.106 1.522 1 2380 ---- 1.612B .997A .997A 1.578 +.105 1.473 2385 ---- 1.562B .950A .950A 1.529 +.106 1.423 2390 ---- 1.513B .904A .904A 1.480 +.106 1.374 2395 ---- 1.463B .858A .858A 1.430 +.105 1.325 2400 .910 1.414B .773A 1.405B 1.381 +.104 1 1.277 2 2405 ---- 1.365B .748A .748A 1.332 +.104 1.228 2410 ---- 1.316B .705A .705A 1.283 +.104 1.179 2415 ---- 1.267B .664A .664A 1.234 +.103 1.131 1 2420 ---- 1.218B .623A .623A 1.185 +.102 1.083 2425 ---- 1.176B .559A 1.176B 1.136 +.100 1.036 1 2430 ---- 1.121B .544A .544A 1.088 +.100 .988 1 2435 ---- 1.074B .507A .507A 1.040 +.099 .941 2440 ---- 1.024B .471A .471A .992 +.097 .895 2445 ---- .977B .408A .408A .944 +.095 .849 2450 ---- .972B .372A .972B .897 +.094 .803 1 2455 .412 .919B .348A .348A .850 +.092 1 .758 2460 .378 .871B .312A .864B .804 +.090 4 .714 2465 ---- .825B .284A .284A .758 +.087 .671 1 2470 ---- .779B .257A .257A .713 +.085 .628 2475 ---- .742B .232A .742B .669 +.082 3 .587 2480 ---- .689B .210A .210A .625 +.078 .547 2 2485 ---- .646B .190A .190A .582 +.074 3 .508 2490 ---- .604B .171A .171A .541 +.071 .470 3 2495 .373 .562B .154A .561B .500 +.066 3 .434 1 1 2500 .276 .527B .138A .526B .461 +.061 4 .400 7 51 2505 ---- .482B .124A .481B .423 +.056 .367 4 2510 ---- .444B .109A .443B .386 +.051 .335 10 6 2515 ---- .407B .097A .406B .351 +.045 7 .306 2520 ---- .371B .088A .371B .318 +.039 .279 25 35 2525 .223 .340B .079A .246A .287 +.034 6 .253 25 26 2530 ---- .308B .072A .307B .258 +.029 13 .229 1 2535 .134 .280B .064A .270B .231 +.024 18 .207 1 2540 .202 .252B .058A .243B .207 +.020 1 .187 3 4 2545 .156 .227B .051 .217B .184 +.015 24 .169 2550 .133 .204B .047A .160A .164 +.012 44 .152 105 134 2555 .139 .182B .043A .173B .146 +.009 1 .137 3 2560 ---- .162B .040A .162B .130 +.007 .123 5 8 2565 ---- .144B .036A .144B .115 +.004 .111 1 2570 ---- .127B .032A .127B .102 +.002 .100 26 201 2575 .090 .113B .030A .086A .091 +.001 1 .090 1 13 2580 .062 .102B .027A .060A .081 UNCH 5 .081 2 2585 ---- .094B .024A .094B .072 -.001 .073 4 2590 .020 .081B .020 .081B .064 -.002 10 .066 6 2595 ---- .072B .020A .072B .058 -.001 .059 1 2600 .015 .068B .015 .057B .051 -.003 19 .054 20 19 2605 .045 .057B .018A .045 .046 -.002 1 .048 2610 ---- .051B .016A .051B .041 -.003 .044 2615 ---- .045B .015A .015A .037 -.003 .040 2620 ---- .041B .014A .014A .033 -.003 .036 1 2625 .010 .036B .010 .036B .030 -.003 30 .033 3 21 2630 ---- .032B .012A .012A .027 -.003 .030 2635 ---- .029B .012A .012A .024 -.003 .027 1 1 2640 ---- .026B .011A .011A .022 -.003 .025 2645 ---- ---- .011A .011A .020 -.003 .023 5 2650 .010 .020B .005 .020B .018 -.003 9 .021 4 77 2655 .006 .018B .006 .018B .016 -.003 1 .019 2660 ---- ---- .009A .009A .015 -.002 .017 5 2665 ---- ---- .009A .009A .013 -.003 .016 2670 .012 .012 .009A .012 .012 -.003 2 .015 2675 ---- ---- .008A .008A .011 -.003 .014 11 2680 ---- ---- .008A .008A .010 -.002 .012 61 2685 ---- ---- .007A .007A .009 -.003 .012 64 2690 .011 .011 .007A .011 .008 -.003 10 .011 10 16 2700 .006 .006 .006 .006 .007 -.002 2 .009 21 24 2725 .006 .006 .004A .006 .005 -.001 1 .006 21 2750 ---- ---- ---- ---- .003 -.001 .004 6 2775 ---- ---- ---- ---- .002 -.001 .003 1 5 2800 .004 .004 .004 .004 .002 UNCH 1 .002 22 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 5 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2 25 2925 ---- ---- ---- ---- .001 UNCH .001 35 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 1 3000 ---- ---- ---- ---- .001 UNCH .001 1 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 1 1 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 271 976 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 UNCH .001 13 2220 ---- ---- ---- ---- .001 UNCH .001 10 2225 ---- ---- ---- ---- .001 UNCH .001 14 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 UNCH .001 2240 ---- ---- ---- ---- .002 UNCH .002 2 2245 ---- ---- ---- ---- .002 UNCH .002 4 2250 .002 .002 .002 .002 .002 UNCH 2 .002 8 2255 ---- ---- ---- ---- .002 UNCH .002 2260 ---- ---- ---- ---- .002 UNCH .002 2265 ---- ---- ---- ---- .002 UNCH .002 2270 ---- ---- ---- ---- .002 UNCH .002 2275 ---- ---- ---- ---- .002 UNCH .002 4 2280 ---- ---- ---- ---- .002 -.001 .003 2285 ---- ---- ---- ---- .002 -.001 .003 10 2290 ---- ---- ---- ---- .003 UNCH .003 2295 ---- ---- ---- ---- .003 UNCH .003 2300 ---- ---- ---- ---- .003 UNCH .003 2 2305 ---- ---- ---- ---- .003 UNCH .003 2310 ---- ---- ---- ---- .003 -.001 .004 2315 ---- ---- ---- ---- .003 -.001 .004 2320 ---- .005B ---- .005B .003 -.001 .004 2325 ---- ---- ---- ---- .004 -.001 .005 3 2330 .008 .008 .008 .006A .004 -.001 2 .005 2335 ---- .008B ---- .008B .004 -.001 .005 2340 ---- .009B .005A .005A .004 -.002 .006 2345 ---- .010B ---- .010B .005 -.001 .006 2350 ---- .012B .005A .005A .005 -.002 .007 3 7 2355 ---- .013B .006A .006A .005 -.002 .007 2360 ---- .015B .005A .005A .006 -.002 .008 1 2365 ---- .017B .007A .007A .006 -.002 .008 2370 .005 .019B .005 .005 .006 -.003 1 .009 2375 ---- .022B .006A .022B .007 -.002 .009 12 2380 ---- .025B .009A .009A .007 -.003 .010 2385 ---- .029B .010A .010A .008 -.003 .011 2390 ---- .033B .010A .010A .009 -.003 .012 2 9 2395 ---- .038B .011A .011A .009 -.004 .013 1 2400 .016 .043B .006 .012 .010 -.004 412 .014 4 5 2405 ---- .048B .013A .013A .011 -.004 .015 2410 ---- .054B .013A .013A .012 -.005 .017 2415 ---- .061B .014A .014A .013 -.006 .019 2420 ---- .069B .015A .015A .014 -.007 2 .021 7 2425 ---- .077B .017A .017A .015 -.008 2 .023 6 2430 .070 .087B .018 .018 .017 -.009 3 .026 2435 ---- .097B .020A .020A .019 -.010 .029 101 2440 .020 .110B .020 .020 .021 -.011 2 .032 17 2445 ---- .124B .023A .023A .023 -.013 .036 9 2450 .128 .139B .024 .024 .026 -.014 9 .040 4 75 2455 .030 .157B .028A .028A .029 -.017 4 .046 6 18 2460 .070 .177B .027 .029B .033 -.018 11 .051 1 44 2465 ---- .198B .036A .036A .037 -.021 .058 5 6 2470 .174 .222B .040A .040A .042 -.024 2 .066 4 5 2475 .257 .257 .044A .044A .048 -.026 13 .074 8 2480 .066 .276B .049A .063B .054 -.030 6 .084 10 2485 .061 .306B .055A .055A .061 -.034 1 .095 4 15 2490 .255 .334B .061A .334B .070 -.037 10 .107 9 11 2495 .369 .370B .069A .069A .079 -.042 5 .121 4 5 2500 .183 .406B .079A .089B .090 -.047 18 .137 106 277 2505 ---- .427B .088A .088A .102 -.052 .154 2510 .385 .463B .098A .098A .115 -.057 2 .172 2 7 2515 ---- .501B .110A .110A .130 -.063 300 .193 25 316 2520 .143 .540B .127A .127A .147 -.069 3 .216 3 2525 .171 .597B .143A .143A .166 -.074 63 .240 52 2530 .190 .623B .162A .162A .187 -.079 1 .266 1 2535 .370 .667B .182A .254B .210 -.084 18 .294 3 4 2540 ---- .711B .205A .205A .236 -.088 .324 2 2545 ---- .752B .229A .229A .263 -.093 .356 2550 .303 .819B .256A .256A .293 -.096 1 .389 60 2555 ---- .799B .283A .283A .325 -.099 .424 3 4 2560 ---- .845B .314A .314A .359 -.101 .460 2 2565 ---- .891B .349A .349A .394 -.104 .498 1 2570 ---- .938B .381A .911B .431 -.106 1 .537 3 2575 ---- 1.051B .415A .415A .470 -.107 .577 2 2580 ---- 1.055B .480A 1.044B .510 -.108 .618 2585 ---- 1.102B .519A 1.091B .551 -.109 .660 6 2590 ---- 1.150B .557A .557A .593 -.110 .703 1 2595 ---- 1.198B .598A .598A .637 -.109 .746 2600 .823 1.291B .614A .894B .680 -.110 1 .790 10 2605 ---- 1.295B .684A .684A .725 -.110 .835 2610 ---- 1.343B .728A .728A .770 -.111 .881 5 2615 ---- 1.392B .770A .770A .816 -.110 .926 2620 ---- 1.441B .821A 1.426B .862 -.111 .973 2625 ---- 1.490B .837A .837A .909 -.110 1.019 2630 ---- 1.539B .923A 1.524B .956 -.110 1.066 2635 ---- 1.588B .969A 1.573B 1.003 -.111 1.114 2640 ---- 1.637B 1.016A 1.626B 1.051 -.110 1.161 2645 ---- 1.687B 1.064A 1.676B 1.099 -.110 1.209 2650 ---- 1.736B 1.072A 1.072A 1.147 -.110 1.257 1 2655 ---- 1.786B 1.161A 1.775B 1.195 -.111 1.306 2660 ---- 1.835B 1.207A 1.824B 1.244 -.110 1.354 2665 ---- 1.885B 1.254A 1.874B 1.292 -.111 1.403 2670 ---- 1.934B 1.304A 1.909B 1.341 -.110 1.451 2675 ---- 1.984B 1.353A 1.973B 1.390 -.110 1.500 2680 ---- 2.034B 1.402A 2.023B 1.439 -.110 1.549 2685 ---- 2.083B 1.451A 2.068B 1.488 -.110 1.598 2690 ---- 2.133B 1.500A 2.122B 1.537 -.110 1.647 2700 ---- 2.232B 1.598A 2.217B 1.636 -.110 1.746 2725 ---- 2.482B 1.845A 2.470B 1.884 -.109 1.993 2750 ---- 2.731B 2.094A 2.719B 2.132 -.109 2.241 2775 ---- 2.981B 2.343A 2.969B 2.381 -.109 2.490 2800 ---- 3.231B 2.593A 3.219B 2.631 -.108 2.739 2825 ---- 3.481B 2.842A 3.469B 2.880 -.108 2.988 2850 ---- 3.731B 3.092A 3.719B 3.130 -.108 3.238 2875 ---- 3.981B 3.343A 3.969B 3.380 -.107 3.487 2900 ---- 4.228B 3.592A 4.216B 3.630 -.107 3.737 2925 ---- 4.478B 3.843A 4.466B 3.880 -.107 3.987 2950 ---- 4.728B 4.093A 4.711B 4.130 -.107 4.237 2975 ---- 4.978B 4.343A 4.961B 4.380 -.107 4.487 3000 ---- 5.230B 4.592A 5.218B 4.630 -.107 4.737 3025 ---- 5.480B 4.842A 5.468B 4.880 -.107 4.987 3050 ---- 5.730B 5.093A 5.718B 5.130 -.107 5.237 3075 ---- 5.980B 5.343A 5.968B 5.380 -.107 5.487 3100 ---- 6.230B 5.593A 6.218B 5.630 -.107 5.737 TOTAL EST.VOL VOLUME OPEN INT TOTAL 895 185 1250 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.376B 5.739A 5.739A 6.340 +.106 6.234 1950 ---- 6.130B 5.488A 5.488A 6.090 +.106 5.984 1975 ---- 5.879B 5.238A 5.238A 5.840 +.106 5.734 2000 ---- 5.627B 4.988A 4.988A 5.590 +.106 5.484 2025 ---- 5.379B 4.737A 4.737A 5.340 +.106 5.234 2050 ---- 5.125B 4.487A 4.487A 5.090 +.106 4.984 2075 ---- 4.881B 4.237A 4.237A 4.840 +.106 4.734 2100 ---- 4.632B 3.987A 3.987A 4.590 +.106 4.484 2125 ---- 4.378B 3.737A 3.737A 4.340 +.106 4.234 2150 ---- 4.130B 3.487A 3.487A 4.091 +.107 3.984 2175 ---- 3.881B 3.238A 3.238A 3.841 +.106 3.735 2200 ---- 3.631B 2.989A 2.989A 3.592 +.106 3.486 2225 ---- 3.347B 2.765A 2.765A 3.343 +.106 3.237 2250 ---- 3.099B 2.518A 2.518A 3.095 +.106 2.989 2275 ---- 2.863B 2.271A 2.271A 2.847 +.105 2.742 2300 ---- 2.617B 1.964A 1.964A 2.600 +.104 2.496 2320 ---- 2.421B 1.836A 1.836A 2.404 +.104 2.300 2325 ---- 2.372B 1.727A 1.727A 2.355 +.104 2.251 2330 ---- 2.323B 1.741A 1.741A 2.306 +.103 2.203 2335 ---- 2.260B 1.694A 1.694A 2.257 +.103 2.154 2340 ---- 2.211B 1.647A 1.647A 2.208 +.103 2.105 2345 ---- 2.177B 1.600A 1.600A 2.159 +.102 2.057 2350 ---- 2.114B 1.493A 1.493A 2.110 +.101 2.009 2355 ---- 2.080B 1.508A 1.508A 2.062 +.101 1.961 2360 ---- 2.031B 1.462A 1.462A 2.013 +.100 1.913 2365 ---- 1.983B 1.417A 1.417A 1.965 +.100 1.865 2370 ---- 1.935B 1.371A 1.371A 1.917 +.100 1.817 2375 ---- 1.940B 1.269A 1.940B 1.869 +.100 1.769 2380 ---- 1.840B 1.262A 1.262A 1.821 +.099 1.722 2385 ---- 1.792B 1.220A 1.220A 1.773 +.098 1.675 2390 ---- 1.745B 1.177A 1.177A 1.725 +.097 1.628 2395 ---- 1.697B 1.136A 1.136A 1.678 +.096 1.582 2400 ---- 1.701B 1.054A 1.701B 1.631 +.095 1.536 2405 ---- 1.604B 1.054A 1.054A 1.584 +.094 1.490 2410 ---- 1.557B 1.015A 1.015A 1.537 +.093 1.444 2415 ---- 1.511B .976A .976A 1.491 +.092 1.399 2420 ---- 1.464B .938A .938A 1.445 +.090 1.355 2425 ---- 1.468B .857A 1.468B 1.399 +.089 1.310 2430 ---- 1.374B .864A .864A 1.354 +.087 1.267 2435 ---- 1.329B .829A .829A 1.309 +.086 1.223 2440 ---- 1.285B .794A .794A 1.264 +.083 1.181 2445 ---- 1.241B .715A .715A 1.220 +.081 1.139 2450 ---- 1.243B .680A 1.242B 1.177 +.080 1.097 2455 ---- 1.161B .650A .650A 1.134 +.078 1.056 2460 ---- 1.156B .623A .623A 1.092 +.076 1.016 1 2465 ---- 1.113B .593A .593A 1.050 +.074 .976 2470 ---- 1.071B .556A .556A 1.009 +.071 .938 2475 ---- 1.029B .527A 1.029B .968 +.069 .899 1 2480 ---- .989B .500A .500A .929 +.067 .862 2485 ---- .949B .473A .473A .890 +.065 .825 2490 ---- .910B .448A .448A .851 +.062 .789 2495 .480 .872B .424A .871B .814 +.060 13 .754 3 2500 .456 .834B .400A .834B .777 +.057 20 .720 8 2505 ---- .797B .378A .796B .741 +.054 .687 2510 ---- .761B .357A .760B .707 +.053 .654 2 2515 ---- .726B .336A .725B .673 +.050 .623 2520 ---- .691B .316A .691B .639 +.047 .592 3 2525 .431 .659B .298A .659B .607 +.045 2 .562 2 2530 ---- .627B .280A .627B .576 +.043 .533 2535 ---- .595B .265A .595B .546 +.040 .506 2540 ---- .566B .248A .565B .517 +.038 .479 2545 ---- .536B .233A .536B .489 +.035 .454 2550 .312 .507B .219A .507B .462 +.033 12 .429 1 2555 .430 .480B .205A .476B .437 +.031 20 .406 2560 ---- .455B .192A .455B .412 +.029 .383 1 2565 ---- .430B .181A .430B .388 +.026 .362 2570 ---- .406B .170A .406B .366 +.025 .341 2575 ---- .383B .160A .383B .345 +.023 .322 2580 ---- .361B .150A .361B .325 +.021 .304 2585 ---- .340B .141A .340B .305 +.019 .286 2590 .283 .320B .133A .262A .287 +.017 3 .270 2595 .266 .302B .125A .246A .270 +.016 15 .254 2600 .260 .284B .118A .250 .253 +.014 5 .239 7 2605 ---- .267B .111A .266B .238 +.013 .225 2610 .101 .250B .101 .172A .223 +.011 16 .212 2615 ---- .235B .098A .235B .209 +.010 .199 2620 .166 .221B .093A .221B .196 +.009 2 .187 1 2625 ---- .207B .088A .207B .184 +.008 .176 2630 ---- .194B .083A .194B .172 +.007 .165 2635 ---- .182B .078A .182B .161 +.006 .155 2640 ---- .171B .074A .171B .151 +.005 .146 2645 ---- .160B .070A .160B .141 +.004 .137 2650 .062 .150B .062 .150B .132 +.003 5 .129 6 2655 .100 .141B .063A .141B .124 +.003 5 .121 2660 ---- .133B .059A .133B .116 +.002 .114 2665 ---- .124B .056A .124B .109 +.002 .107 8 2670 ---- .117B .053A .117B .102 +.001 .101 2675 ---- .110B .050A .110B .096 +.001 .095 5 2680 ---- .103B .048A .103B .090 +.001 .089 2685 .067 .097B .045A .045A .085 +.001 5 .084 5 5 2690 ---- .091B .043A .091B .080 +.001 .079 2695 ---- .085B .041A .085B .075 UNCH .075 2700 ---- .079B .040A .079B .071 UNCH 3 .071 2 2705 ---- .074B .038A .074B .067 UNCH .067 2710 ---- .070B .036A .036A .063 UNCH .063 2715 ---- .065B .035A .035A .059 -.001 .060 2725 .045 .058B .032A .032A .053 -.001 5 .054 5 2750 ---- .043B .026A .026A .040 -.002 .042 27 2775 ---- ---- .023A .023A .031 -.002 .033 15 2800 .020 .025B .020 .025B .024 -.003 2 .027 4 2825 ---- ---- .018A .018A .019 -.003 .022 1 2850 ---- ---- .016A .016A .016 -.003 .019 5 2875 ---- ---- .014A .014A .014 -.002 .016 2900 ---- ---- .013A .013A .012 -.002 .014 2925 ---- ---- ---- ---- .011 -.001 2 .012 2 2950 ---- ---- ---- ---- .010 -.001 .011 2975 ---- ---- ---- ---- .009 -.001 .010 3000 ---- ---- ---- ---- .008 -.001 .009 1 3025 .008 .008 .008 .008 .008 UNCH 2 .008 1 3050 ---- ---- ---- ---- .008 +.001 .007 3075 ---- ---- ---- ---- .007 UNCH .007 3100 ---- ---- ---- ---- .007 +.001 .006 3125 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 5 117 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .002 UNCH .002 2150 ---- ---- ---- ---- .003 +.001 .002 2175 ---- ---- ---- ---- .003 UNCH .003 2200 ---- ---- ---- ---- .004 UNCH .004 2225 ---- ---- ---- ---- .006 UNCH .006 2250 ---- .009B ---- .009B .007 -.001 .008 2275 ---- .014B ---- .014B .009 -.001 .010 3 2300 .018 .021B .015A .015A .012 -.002 35 .014 65 65 2320 ---- .029B ---- .029B .016 -.002 .018 2325 ---- .032B ---- .032B .017 -.002 .019 2 2330 ---- .035B .020A .035B .018 -.003 .021 2335 ---- .038B .021A .038B .019 -.003 .022 12 2340 ---- .041B .022A .041B .020 -.003 .023 2345 ---- .045B .023A .045B .021 -.004 .025 2350 ---- .048B .024A .048B .022 -.005 .027 1 2355 .051 .053B .025A .025A .024 -.004 2 .028 1 2360 ---- .057B .026A .057B .025 -.005 .030 2365 ---- .062B .028A .062B .027 -.006 .033 2370 ---- .067B .029A .067B .028 -.007 .035 2375 ---- .073B .030A .073B .030 -.007 .037 2 1 2380 ---- .079B .032A .079B .032 -.008 .040 2385 ---- .085B .034A .085B .034 -.009 .043 1 2390 ---- .092B .036A .036A .037 -.009 .046 1 2395 .100 .100 .038A .038A .039 -.010 20 .049 2400 ---- .108B .041A .041A .042 -.011 .053 12 2405 .048 .117B .039 .040B .045 -.012 8 .057 2410 ---- .127B .047A .047A .048 -.014 .062 2 2415 .055 .137B .049 .049 .052 -.015 5 .067 2420 ---- .149B .054A .054A .056 -.016 .072 2425 ---- .161B .058A .058A .060 -.018 .078 2430 ---- .174B .062A .062A .065 -.019 .084 2435 ---- .187B .067A .067A .070 -.021 .091 2440 .101 .202B .072A .112B .076 -.022 5 .098 2 2445 ---- .217B .078A .078A .081 -.025 .106 11 2450 .140 .234B .083A .125B .088 -.026 10 .114 5 12 2455 .254 .254 .090A .090A .095 -.028 5 .123 5 2460 ---- .269B .096A .096A .103 -.030 .133 2465 .290 .290 .103A .103A .111 -.032 4 .143 2470 .210 .309 .111A .111A .120 -.034 10 .154 2475 ---- .330B .120A .120A .129 -.037 .166 1 2480 ---- .353B .129A .129A .139 -.040 .179 2485 .376 .376 .139A .139A .150 -.042 3 .192 2490 .280 .400B .149A .400B .162 -.044 4 .206 2495 .300 .426B .160A .426B .175 -.046 1 .221 1 1 2500 .408 .452B .173A .205B .188 -.049 7 .237 25 2505 ---- .480B .186A .186A .202 -.051 .253 2510 ---- .507B .200A .200A .217 -.054 .271 2515 ---- .537B .215A .215A .233 -.056 .289 2520 ---- .568B .230A .230A .250 -.058 .308 2525 .339 .599B .247A .247A .268 -.060 2 .328 1 2 2530 ---- .631B .263A .263A .287 -.063 .350 2535 ---- .664B .283A .283A .306 -.066 .372 2540 ---- .697B .305A .305A .327 -.068 .395 2545 .398 .733B .324A .733B .349 -.071 7 .420 2550 ---- .768B .348A .348A .372 -.073 .445 9 2555 ---- .803B .369A .369A .397 -.074 .471 2560 ---- .841B .393A .393A .422 -.077 .499 2565 ---- .879B .418A .418A .448 -.080 .528 2570 ---- .917B .444A .444A .476 -.081 .557 2575 ---- .960B .472A .472A .505 -.083 .588 1 2580 ---- .996B .501A .501A .534 -.085 .619 2585 ---- 1.037B .528A .528A .565 -.087 .652 2590 ---- 1.078B .558A .558A .597 -.088 .685 2595 ---- 1.090B .590A .590A .629 -.090 .719 2600 ---- 1.168B .620A .620A .663 -.092 .755 2605 ---- 1.176B .654A .654A .697 -.093 .790 2610 ---- 1.220B .687A .687A .732 -.095 .827 2615 ---- 1.265B .722A .722A .769 -.095 .864 2620 ---- 1.310B .757A 1.309B .805 -.097 .902 2625 ---- 1.391B .792A .792A .843 -.098 .941 1 2630 ---- 1.400B .868A 1.400B .881 -.099 .980 2635 ---- 1.421B .914A 1.409B .920 -.100 1.020 2640 ---- 1.467B .953A 1.442B .960 -.101 1.061 2645 ---- 1.512B .990A 1.487B 1.000 -.102 1.102 2650 ---- 1.618B .984A .984A 1.041 -.103 1.144 1 2655 ---- 1.604B 1.071A 1.576B 1.083 -.103 1.186 2660 ---- 1.651B 1.111A 1.625B 1.125 -.104 1.229 2665 ---- 1.697B 1.152A 1.671B 1.168 -.104 1.272 2670 ---- 1.744B 1.194A 1.690B 1.211 -.104 1.315 2675 ---- 1.853B 1.192A 1.192A 1.255 -.104 1.359 2680 ---- 1.838B 1.279A 1.806B 1.299 -.105 1.404 2685 ---- 1.885B 1.322A 1.859B 1.344 -.105 1.449 2690 ---- 1.933B 1.365A 1.907B 1.389 -.105 1.494 2695 ---- 1.980B 1.409A 1.954B 1.434 -.105 1.539 2700 ---- 2.093B 1.412A 1.412A 1.480 -.105 1.585 1 2705 ---- 2.076B 1.507A 2.048B 1.525 -.106 1.631 2710 ---- 2.124B 1.554A 2.095B 1.572 -.106 1.678 2715 ---- 2.172B 1.600A 2.143B 1.618 -.106 1.724 2725 ---- 2.336B 1.642A 1.642A 1.711 -.107 1.818 2750 ---- 2.513B 1.877A 1.877A 1.948 -.108 2.056 2775 ---- 2.759B 2.116A 2.116A 2.189 -.108 2.297 2800 ---- 3.005B 2.358A 2.358A 2.432 -.109 2.541 2825 ---- 3.252B 2.658A 3.222B 2.677 -.109 2.786 2850 ---- 3.500B 2.905A 3.472B 2.924 -.108 3.032 2875 ---- 3.747B 3.164A 3.717B 3.171 -.108 3.279 2900 ---- 3.995B 3.412A 3.964B 3.419 -.108 3.527 2925 ---- 4.242B 3.660A 4.212B 3.668 -.107 3.775 2950 ---- 4.491B 3.909A 4.460B 3.917 -.107 4.024 2975 ---- 4.740B 4.157A 4.709B 4.166 -.107 4.273 3000 ---- 4.986B 4.406A 4.953B 4.415 -.107 4.522 3025 ---- 5.261B 4.618A 5.250B 4.665 -.106 4.771 3050 ---- 5.511B 4.868A 5.499B 4.915 -.105 5.020 3075 ---- 5.761B 5.120A 5.737B 5.164 -.105 5.269 3100 ---- 6.010B 5.370A 5.993B 5.414 -.105 5.519 3125 ---- 6.260B 5.619A 6.242B 5.664 -.104 5.768 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 74 173 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.840 +.106 4.734 2100 ---- ---- ---- ---- 4.590 +.106 4.484 2125 ---- ---- ---- ---- 4.340 +.106 4.234 2150 ---- ---- ---- ---- 4.091 +.106 3.985 2175 ---- ---- ---- ---- 3.842 +.105 3.737 2200 ---- ---- ---- ---- 3.594 +.105 3.489 2225 ---- ---- ---- ---- 3.346 +.105 3.241 2250 ---- ---- ---- ---- 3.099 +.104 2.995 2275 ---- ---- 2.221A 2.221A 2.853 +.103 2.750 2300 ---- ---- 1.984A 1.984A 2.609 +.102 2.507 2325 ---- 2.347B 1.752A 2.345B 2.367 +.100 2.267 2350 ---- 2.197B 1.529A 2.197B 2.127 +.097 2.030 2375 ---- 1.960B 1.314A 1.960B 1.892 +.094 1.798 2400 ---- 1.728B 1.111A 1.728B 1.661 +.088 1.573 2415 ---- ---- ---- ---- 1.527 +.084 1.443 2420 ---- ---- ---- ---- 1.483 +.083 1.400 2425 ---- 1.505B .924A 1.505B 1.439 +.081 1.358 2430 ---- ---- ---- ---- 1.396 +.080 1.316 2435 ---- ---- ---- ---- 1.353 +.078 1.275 2440 ---- ---- ---- ---- 1.311 +.076 1.235 2445 ---- ---- ---- ---- 1.269 +.074 1.195 2450 ---- 1.290B .756A 1.290B 1.228 +.073 1.155 2455 ---- 1.246B .740A .740A 1.187 +.071 1.116 2460 ---- 1.205B .709A .709A 1.147 +.069 1.078 2465 ---- 1.167B .666A .666A 1.108 +.067 1.041 2470 ---- 1.127B .638A .638A 1.069 +.065 1.004 2475 ---- 1.088B .610A 1.088B 1.031 +.064 .967 2480 ---- 1.049B .584A .584A .993 +.061 .932 2485 ---- 1.011B .558A .558A .956 +.059 .897 2490 .934 .974B .534A .903 .920 +.057 2 .863 2495 ---- .937B .509A .509A .885 +.056 .829 2500 ---- .902B .486A .902B .850 +.053 .797 2505 .811 .867B .463A .811 .817 +.052 1 .765 2510 ---- .833B .441A .441A .784 +.050 .734 2515 ---- .800B .420A .420A .751 +.047 .704 2520 ---- .767B .400A .400A .720 +.046 .674 2525 ---- .736B .381A .735B .689 +.043 .646 2530 ---- .705B .363A .693B .660 +.042 .618 2535 ---- .676B .345A .669B .631 +.040 .591 2540 ---- .647B .328A .646B .603 +.038 .565 2545 ---- .620B .311A .619B .576 +.036 .540 2550 .546 .593B .296A .592B .550 +.034 3 .516 2555 ---- .567B .281A .566B .524 +.031 .493 2560 ---- .541B .267A .540B .500 +.030 .470 2565 ---- .517B .253A .516B .477 +.028 .449 2570 ---- .493B .241A .492B .454 +.026 .428 2575 ---- .470B .228A .468B .432 +.024 .408 2580 ---- .448B .217A .448B .412 +.023 .389 2585 ---- .426B .206A .426B .392 +.021 .371 2590 ---- .406B .197A .406B .372 +.019 .353 2595 ---- .387B .187A .385B .354 +.018 .336 2600 ---- .368B .176A .368B .337 +.017 .320 2605 ---- .350B .169A .350B .320 +.015 .305 2610 ---- .333B .160A .332B .304 +.014 .290 2615 ---- .316B .152A .316B .289 +.013 .276 2620 ---- .301B .145A .300B .274 +.011 .263 2625 ---- .286B .138A .286B .260 +.010 .250 2630 ---- .271B .131A .271B .247 +.009 .238 2635 ---- .258B .125A .258B .235 +.009 .226 2640 ---- .245B .119A .245B .223 +.008 .215 2645 ---- .232B .113A .232B .211 +.006 .205 2650 ---- .221B .108A .221B .201 +.006 .195 2655 ---- .209B .103A .209B .191 +.006 .185 2660 ---- .199B .098A .199B .181 +.005 .176 2665 ---- .190B .094A .190B .172 +.005 .167 2670 ---- .180B .090A .180B .163 +.004 .159 2675 ---- .171B .086A .171B .155 +.004 .151 3 2680 ---- .162B .082A .162B .147 +.003 .144 2685 ---- .154B .079A .154B .140 +.003 .137 2690 ---- .147B .075A .147B .133 +.002 .131 2695 ---- .139B .072A .139B .127 +.003 .124 2700 ---- .132B .070A .132B .121 +.002 .119 1 2705 ---- .126B .067A .126B .115 +.002 .113 2710 ---- .120B .064A .120B .110 +.002 .108 2715 ---- .114B .062A .114B .104 +.001 .103 2725 ---- .103B .057A .103B .095 +.001 .094 4 2750 ---- .080B .048A .048A .076 +.001 .075 1 2775 ---- .064B .042A .042A .062 +.001 .061 2800 ---- .052B .036A .036A .051 UNCH .051 2825 ---- .043B .032A .032A .042 UNCH .042 2850 ---- ---- .028A .028A .036 UNCH .036 2875 ---- ---- .025A .025A .031 UNCH .031 2900 ---- ---- .023A .023A .027 UNCH .027 2925 ---- ---- .021A .021A .024 UNCH .024 1 2950 ---- ---- .019A .019A .021 UNCH .021 1 2975 ---- ---- .018A .018A .019 UNCH .019 1 3000 ---- ---- .016A .016A .017 UNCH .017 3025 ---- ---- ---- ---- .015 UNCH .015 3050 ---- ---- ---- ---- .014 UNCH .014 3075 ---- ---- ---- ---- .013 UNCH .013 3100 ---- ---- ---- ---- .012 UNCH .012 3125 ---- ---- ---- ---- .011 UNCH .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 12 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 UNCH .003 2150 ---- ---- ---- ---- .004 -.001 .005 2175 ---- ---- ---- ---- .005 -.001 .006 2200 ---- ---- ---- ---- .007 -.001 .008 2225 ---- .013B ---- .013B .009 -.002 .011 2250 ---- .018B ---- .018B .012 -.003 .015 2275 ---- .027B ---- .027B .017 -.003 .020 2300 ---- .039B .025A .039B .022 -.005 .027 2325 ---- .057B .031A .057B .030 -.006 .036 2350 ---- .081B .039A .081B .040 -.009 .049 2375 ---- .115B .053A .053A .054 -.013 1 .067 2400 ---- .162B .072A .072A .074 -.018 1 .092 2415 ---- .198B .086A .086A .089 -.022 .111 2420 ---- .211B .090A .090A .095 -.023 .118 2425 ---- .226B .097A .097A .101 -.025 .126 2430 ---- .240B .103A .103A .108 -.026 .134 2435 ---- .256B .109A .109A .115 -.028 .143 2440 ---- .273B .116A .116A .123 -.029 .152 5 2445 ---- .290B .124A .124A .131 -.031 .162 2450 ---- .308B .131A .131A .140 -.033 .173 2455 ---- .327B .140A .140A .149 -.035 .184 2460 ---- .347B .149A .149A .159 -.037 .196 2465 ---- .367B .158A .158A .169 -.039 .208 2470 ---- .389B .168A .168A .180 -.041 .221 2475 ---- .411B .179A .179A .192 -.043 .235 2480 ---- .434B .191A .191A .204 -.045 1 .249 2485 ---- .458B .203A .203A .218 -.046 .264 2490 ---- .483B .215A .215A .231 -.049 .280 2495 ---- .508B .229A .229A .246 -.050 .296 2500 ---- .535B .243A .243A .261 -.053 .314 90 2505 ---- .562B .257A .257A .277 -.055 .332 2510 ---- .590B .274A .274A .294 -.056 .350 2515 ---- .619B .291A .291A .312 -.058 .370 2520 ---- .648B .308A .308A .331 -.060 .391 2525 ---- .679B .326A .326A .350 -.062 .412 2530 ---- .710B .346A .346A .370 -.064 .434 2535 ---- .743B .366A .366A .391 -.066 .457 2540 ---- .775B .387A .387A .413 -.068 .481 2545 ---- .809B .418A .418A .436 -.070 .506 2550 ---- .843B .439A .439A .460 -.072 .532 2555 ---- .878B .463A .463A .484 -.075 .559 2560 ---- .914B .487A .487A .510 -.076 .586 2565 ---- .950B .512A .512A .536 -.078 .614 2570 ---- .987B .538A .538A .564 -.080 .644 2575 ---- 1.027B .564A .564A .592 -.082 .674 2580 ---- 1.063B .593A .593A .621 -.084 .705 2585 ---- 1.102B .621A .621A .651 -.085 .736 2590 ---- 1.141B .651A .651A .682 -.087 .769 2595 ---- 1.180B .681A .681A .714 -.088 .802 2600 ---- 1.227B .712A .712A .746 -.090 .836 2605 ---- ---- ---- ---- .779 -.091 .870 2610 ---- ---- ---- ---- .813 -.092 .905 2615 ---- ---- ---- ---- .848 -.093 .941 2620 ---- ---- ---- ---- .883 -.095 .978 2625 ---- 1.438B .878A .878A .919 -.096 1.015 2630 ---- ---- ---- ---- .956 -.096 1.052 2635 ---- ---- ---- ---- .993 -.098 1.091 2640 ---- ---- ---- ---- 1.032 -.098 1.130 2645 ---- ---- ---- ---- 1.070 -.099 1.169 2650 ---- 1.659B 1.061A 1.061A 1.109 -.100 1.209 2655 ---- ---- ---- ---- 1.149 -.100 1.249 2660 ---- ---- ---- ---- 1.189 -.101 1.290 2665 ---- ---- ---- ---- 1.230 -.101 1.331 2670 ---- ---- ---- ---- 1.272 -.101 1.373 2675 ---- 1.887B 1.259A 1.259A 1.313 -.102 1.415 2680 ---- ---- ---- ---- 1.356 -.102 1.458 2685 ---- ---- ---- ---- 1.398 -.103 1.501 2690 ---- ---- ---- ---- 1.441 -.103 1.544 2695 ---- ---- ---- ---- 1.485 -.103 1.588 2700 ---- 2.121B 1.469A 1.469A 1.529 -.103 1.632 2705 ---- ---- ---- ---- 1.573 -.103 1.676 2710 ---- ---- ---- ---- 1.617 -.104 1.721 2715 ---- ---- ---- ---- 1.662 -.104 1.766 2725 ---- 2.358B 1.688A 1.688A 1.753 -.104 1.857 2750 ---- 2.600B 1.915A 1.915A 1.983 -.105 2.088 2775 ---- 2.841B 2.148A 2.148A 2.218 -.106 2.324 2800 ---- 2.980B 2.385A 2.385A 2.457 -.106 2.563 2825 ---- 3.030B 2.625A 2.625A 2.699 -.105 2.804 2850 ---- 3.093B 2.867A 2.867A 2.942 -.106 3.048 2875 ---- ---- ---- ---- 3.187 -.106 3.293 2900 ---- ---- ---- ---- 3.433 -.105 3.538 2925 ---- ---- ---- ---- 3.679 -.106 3.785 2950 ---- ---- ---- ---- 3.926 -.106 4.032 2975 ---- ---- ---- ---- 4.174 -.106 4.280 3000 ---- ---- ---- ---- 4.422 -.106 4.528 3025 ---- ---- ---- ---- 4.670 -.106 4.776 3050 ---- ---- ---- ---- 4.919 -.105 5.024 3075 ---- ---- ---- ---- 5.168 -.105 5.273 3100 ---- ---- ---- ---- 5.417 -.105 5.522 3125 ---- ---- ---- ---- 5.666 -.105 5.771 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 95 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.841 +.106 4.735 2100 ---- ---- ---- ---- 4.592 +.106 4.486 2125 ---- ---- ---- ---- 4.344 +.106 4.238 2150 ---- ---- ---- ---- 4.096 +.105 3.991 2175 ---- ---- ---- ---- 3.850 +.105 3.745 2200 ---- ---- ---- ---- 3.604 +.104 3.500 2225 ---- ---- 2.729A 2.729A 3.360 +.103 3.257 2250 ---- ---- 2.493A 2.493A 3.118 +.102 3.016 2275 ---- 2.896B 2.260A 2.895B 2.878 +.100 2.778 2300 ---- 2.707B 2.034A 2.707B 2.641 +.098 2.543 2325 ---- 2.471B 1.817A 2.471B 2.408 +.095 2.313 2350 ---- 2.241B 1.607A 2.241B 2.179 +.091 2.088 2375 ---- 2.016B 1.408A 2.016B 1.957 +.087 1.870 2400 ---- 1.799B 1.223A 1.799B 1.742 +.081 1.661 2425 ---- 1.591B 1.051A 1.591B 1.537 +.074 1.463 2430 ---- ---- ---- ---- 1.497 +.072 1.425 2435 ---- ---- ---- ---- 1.458 +.071 1.387 2440 ---- ---- ---- ---- 1.419 +.069 1.350 2445 ---- 1.438B .943A .943A 1.381 +.068 1.313 2450 ---- 1.400B .896A 1.396B 1.343 +.066 1.277 2455 ---- 1.362B .884A .884A 1.306 +.064 1.242 2460 ---- 1.324B .838A .838A 1.269 +.063 1.206 2465 ---- 1.288B .812A .812A 1.233 +.061 1.172 2470 ---- 1.250B .784A .784A 1.198 +.060 1.138 2475 ---- 1.216B .758A 1.213B 1.163 +.058 1.105 2480 ---- 1.181B .732A .732A 1.129 +.057 1.072 2485 ---- 1.145B .707A .707A 1.095 +.055 1.040 2490 ---- 1.113B .683A .683A 1.062 +.054 1.008 2495 ---- 1.078B .659A .659A 1.030 +.053 .977 2500 ---- 1.047B .636A 1.041B .998 +.052 .946 2505 ---- 1.015B .614A .614A .967 +.050 .917 2510 ---- .982B .592A .592A .936 +.048 .888 2515 ---- .953B .571A .945B .907 +.048 .859 2520 ---- .923B .551A .888B .877 +.046 .831 2525 ---- .892B .531A .891B .849 +.045 .804 2530 ---- .864B .512A .860B .821 +.044 .777 2535 ---- .837B .494A .812B .794 +.042 .752 2540 ---- .808B .476A .807B .767 +.041 .726 2545 ---- .781B .458A .767B .742 +.040 .702 2550 ---- .755B .442A .741B .716 +.038 .678 2555 ---- .730B .426A .719B .692 +.037 .655 2560 ---- .705B .410A .694B .668 +.036 .632 2565 ---- .681B .395A .670B .645 +.034 .611 2570 ---- .658B .380A .653B .622 +.033 .589 2575 ---- .635B .366A .624B .600 +.031 .569 2580 ---- .613B .353A .602B .579 +.030 .549 2585 ---- .591B .340A .579B .558 +.028 .530 2590 ---- .570B .327A .558B .538 +.027 .511 2595 ---- .550B .313A .538B .518 +.025 .493 2600 ---- .530B .301A .521B .500 +.025 .475 2605 ---- .511B .290A .499B .481 +.023 .458 2610 ---- .492B .279A .482B .464 +.023 .441 2615 ---- .474B .269A .463B .446 +.021 .425 2620 ---- .457B .259A .448B .430 +.020 .410 2625 ---- .440B .249A .429B .414 +.019 .395 2630 ---- .424B .240A .240A .398 +.017 .381 2635 ---- .408B .231A .398B .383 +.016 .367 2640 ---- .393B .222A .383B .369 +.016 .353 2645 ---- .378B .214A .369B .355 +.015 .340 2650 ---- .364B .207A .361B .341 +.014 .327 2655 ---- .350B .199A .199A .328 +.013 .315 2660 ---- .337B .192A .328B .316 +.013 .303 3 2665 ---- .324B .185A .317B .304 +.012 .292 2670 ---- .311B .178A .311B .292 +.011 .281 2675 ---- .300B .171A .300B .281 +.011 .270 2680 ---- .288B .165A .288B .271 +.011 .260 2685 ---- .277B .159A .277B .260 +.010 .250 2690 ---- .267B .153A .265B .250 +.009 .241 2695 ---- .256B .148A .256B .241 +.009 .232 2700 ---- .247B .143A .247B .232 +.009 .223 2705 ---- .237B .138A .237B .223 +.008 .215 2710 ---- .228B .133A .227B .215 +.008 .207 2715 ---- .220B .128A .220B .207 +.008 .199 2725 ---- .204B .120A .203B .192 +.007 .185 2750 ---- .168B .102A .168B .159 +.005 .154 2775 ---- .140B .087A .139B .133 +.003 .130 2800 ---- .117B .075A .075A .112 +.002 .110 2825 ---- .098B .066A .066A .095 +.002 .093 2850 ---- .083B .058A .058A .081 +.001 .080 2875 ---- .071B .052A .052A .069 UNCH .069 2900 ---- ---- .047A .047A .060 UNCH .060 2925 ---- .053B .042A .042A .052 UNCH .052 2950 ---- ---- .039A .039A .045 -.001 .046 2975 ---- .041B .035A .035A .040 UNCH .040 3000 ---- ---- .033A .033A .035 -.001 .036 3025 ---- ---- .030A .030A .031 -.001 .032 3050 ---- .029B ---- ---- .027 -.001 .028 3075 ---- ---- ---- ---- .024 -.001 .025 3100 ---- ---- ---- ---- .022 -.001 .023 3125 ---- ---- ---- ---- .020 -.001 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .005 UNCH .005 2100 ---- ---- ---- ---- .007 UNCH .007 2125 ---- .010B ---- .010B .009 UNCH .009 2150 ---- .014B ---- .014B .012 -.001 .013 2175 ---- .019B ---- .019B .015 -.002 .017 2200 ---- .026B ---- .026B .020 -.002 .022 2225 ---- .035B ---- .035B .026 -.003 .029 2250 ---- .048B .035A .048B .034 -.004 .038 2275 ---- .066B .043A .066B .043 -.007 .050 2300 ---- .089B .053A .089B .056 -.008 .064 2325 ---- .119B .068A .068A .072 -.012 .084 2350 ---- .159B .088A .088A .093 -.016 .109 2375 ---- .211B .114A .114A .121 -.019 .140 2400 ---- .276B .147A .147A .155 -.026 .181 12 2425 ---- .356B .190A .190A .200 -.032 .232 2430 ---- .373B .200A .200A .210 -.034 .244 2435 ---- .392B .210A .210A .221 -.035 .256 2440 ---- .411B .220A .220A .232 -.037 .269 2445 ---- .431B .232A .232A .244 -.038 .282 2450 .437 .451B .244A .244A .256 -.040 2 .296 2455 ---- .472B .256A .256A .268 -.042 .310 2460 ---- .494B .268A .268A .282 -.043 .325 2465 ---- .516B .281A .281A .296 -.044 .340 2470 ---- .539B .294A .294A .310 -.046 .356 11 2475 .367 .563B .309A .403B .325 -.047 5 .372 7 2480 ---- .587B .324A .324A .341 -.048 .389 2485 ---- .612B .339A .339A .357 -.050 .407 2490 ---- .638B .355A .355A .374 -.051 .425 2495 ---- .664B .373A .373A .391 -.053 .444 3 2500 ---- .691B .389A .389A .409 -.055 .464 3 2505 ---- .718B .407A .407A .428 -.056 .484 2510 ---- .746B .426A .426A .448 -.056 .504 2515 ---- .774B .445A .445A .468 -.058 .526 2520 ---- .804B .465A .465A .488 -.060 .548 2525 ---- .834B .485A .485A .510 -.061 .571 2530 ---- .864B .506A .506A .532 -.062 .594 2535 ---- .895B .528A .528A .555 -.063 .618 2540 ---- .927B .551A .551A .578 -.065 .643 2545 ---- .959B .574A .574A .602 -.066 .668 2550 ---- .992B .598A .598A .627 -.067 .694 2555 ---- 1.025B .622A .622A .652 -.069 .721 2560 ---- 1.059B .648A .648A .678 -.070 .748 2565 ---- 1.094B .676A .676A .705 -.071 .776 2570 ---- 1.129B .703A .703A .732 -.073 .805 2575 ---- 1.164B .730A .730A .760 -.074 .834 2580 ---- 1.200B .756A .756A .788 -.076 .864 3 2585 ---- 1.236B .785A .785A .817 -.078 .895 2590 ---- 1.273B .813A .813A .847 -.079 .926 4 2595 ---- 1.310B .844A .844A .878 -.079 .957 2600 ---- 1.348B .874A .874A .909 -.081 .990 2605 ---- 1.386B .904A .904A .940 -.083 1.023 2610 ---- 1.425B .936A .936A .972 -.084 1.056 2615 ---- 1.465B .967A .967A 1.005 -.085 1.090 2620 ---- ---- ---- ---- 1.038 -.086 1.124 2625 ---- 1.543B 1.033A 1.033A 1.072 -.087 1.159 2630 ---- ---- ---- ---- 1.107 -.088 1.195 2635 ---- ---- ---- ---- 1.141 -.089 1.230 2640 ---- ---- ---- ---- 1.177 -.090 1.267 2645 ---- ---- ---- ---- 1.213 -.091 1.304 2650 ---- 1.750B 1.205A 1.205A 1.249 -.092 1.341 2655 ---- ---- ---- ---- 1.286 -.092 1.378 2660 ---- ---- ---- ---- 1.324 -.093 1.417 2665 ---- ---- ---- ---- 1.362 -.093 1.455 3 2670 ---- ---- ---- ---- 1.400 -.094 1.494 2675 ---- 1.965B 1.390A 1.390A 1.439 -.094 1.533 3 2680 ---- ---- ---- ---- 1.478 -.095 1.573 2685 ---- ---- ---- ---- 1.517 -.096 1.613 2690 ---- ---- ---- ---- 1.557 -.097 1.654 2695 ---- ---- ---- ---- 1.598 -.096 1.694 2700 ---- 2.188B 1.586A 1.586A 1.639 -.097 1.736 2705 ---- ---- ---- ---- 1.680 -.097 1.777 2710 ---- ---- ---- ---- 1.721 -.098 1.819 2715 ---- ---- ---- ---- 1.763 -.099 1.862 2725 ---- 2.416B 1.791A 1.791A 1.848 -.099 1.947 2750 ---- 2.647B 2.004A 2.004A 2.065 -.101 2.166 2775 ---- 2.885B 2.224A 2.224A 2.288 -.102 2.390 2800 ---- 3.122B 2.451A 2.451A 2.517 -.103 2.620 2825 ---- 3.363B 2.682A 2.682A 2.749 -.104 2.853 2850 ---- 3.605B 2.916A 2.916A 2.985 -.105 3.090 2875 ---- 3.850B 3.154A 3.154A 3.223 -.105 3.328 2900 ---- 4.043B 3.393A 3.393A 3.463 -.106 3.569 2925 ---- 4.110B 3.635A 3.635A 3.705 -.106 3.811 2950 ---- 4.144B 3.878A 3.878A 3.948 -.106 4.054 2975 ---- ---- 4.130A 4.130A 4.192 -.106 4.298 3000 ---- ---- ---- ---- 4.437 -.106 4.543 3025 ---- ---- ---- ---- 4.683 -.106 4.789 3050 ---- ---- ---- ---- 4.929 -.107 5.036 3075 ---- ---- ---- ---- 5.176 -.107 5.283 3100 ---- ---- ---- ---- 5.424 -.106 5.530 3125 ---- ---- ---- ---- 5.671 -.107 5.778 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 49 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- 7.640B 7.023A 7.023A 7.621 +.107 7.514 1800 ---- 7.390B 6.773A 6.773A 7.371 +.107 7.264 1825 ---- 7.140B 6.523A 6.523A 7.121 +.107 7.014 1850 ---- 6.890B 6.273A 6.273A 6.871 +.107 6.764 1875 ---- 6.640B 6.023A 6.023A 6.621 +.107 6.514 1900 ---- 6.390B 5.773A 5.773A 6.371 +.107 6.264 1925 ---- 6.140B 5.523A 5.523A 6.121 +.107 6.014 1950 ---- 5.890B 5.273A 5.273A 5.871 +.107 5.764 1975 ---- 5.640B 5.023A 5.023A 5.621 +.107 5.514 2000 ---- 5.390B 4.773A 4.773A 5.371 +.107 5.264 2025 ---- 5.140B 4.523A 4.523A 5.121 +.107 5.014 2050 ---- 4.890B 4.272A 4.272A 4.871 +.107 4.764 2075 ---- 4.640B 4.022A 4.022A 4.621 +.107 4.514 2100 ---- 4.390B 3.772A 3.772A 4.371 +.107 4.264 2125 ---- 4.140B 3.522A 3.522A 4.121 +.107 4.014 2150 ---- 3.890B 3.272A 3.272A 3.871 +.107 3.764 2175 ---- 3.640B 3.022A 3.022A 3.621 +.107 3.514 2180 ---- 3.590B 2.972A 2.972A 3.571 +.107 3.464 2185 ---- 3.540B 2.922A 2.922A 3.521 +.107 3.414 2190 ---- 3.490B 2.872A 2.872A 3.471 +.107 3.364 2195 ---- 3.440B 2.822A 2.822A 3.421 +.107 3.314 2200 ---- 3.390B 2.772A 2.772A 3.371 +.107 3.264 2205 ---- 3.340B 2.722A 2.722A 3.321 +.107 3.214 2210 ---- 3.291B 2.672A 2.672A 3.271 +.107 3.164 2215 ---- 3.241B 2.622A 2.622A 3.221 +.107 3.114 2220 ---- 3.191B 2.572A 2.572A 3.171 +.107 3.064 2225 ---- 3.141B 2.522A 2.522A 3.121 +.107 3.014 2230 ---- 3.091B 2.472A 2.472A 3.071 +.107 2.964 2235 ---- 3.041B 2.422A 2.422A 3.021 +.107 2.914 2240 ---- 2.991B 2.372A 2.372A 2.971 +.107 2.864 2245 ---- 2.941B 2.322A 2.322A 2.921 +.107 2.814 2250 ---- 2.891B 2.272A 2.272A 2.871 +.107 2.764 2255 ---- 2.841B 2.222A 2.222A 2.821 +.107 2.714 2260 ---- 2.791B 2.172A 2.172A 2.771 +.107 2.664 2265 ---- 2.741B 2.122A 2.122A 2.721 +.107 2.614 2270 ---- 2.691B 2.072A 2.072A 2.671 +.107 2.564 2275 ---- 2.641B 2.022A 2.022A 2.621 +.107 2.514 2280 ---- 2.591B 1.972A 1.972A 2.571 +.107 2.464 2285 ---- 2.541B 1.922A 1.922A 2.521 +.107 2.414 2290 ---- 2.491B 1.872A 1.872A 2.471 +.107 2.364 2295 ---- 2.441B 1.822A 1.822A 2.421 +.107 2.314 2300 ---- 2.391B 1.772A 1.772A 2.371 +.107 2.264 2305 ---- 2.341B 1.722A 1.722A 2.321 +.107 2.214 2310 ---- 2.291B 1.672A 1.672A 2.271 +.107 2.164 2315 ---- 2.241B 1.620A 1.620A 2.221 +.107 2.114 2320 ---- 2.191B 1.570A 1.570A 2.171 +.107 2.064 2325 ---- 2.141B 1.520A 1.520A 2.121 +.107 2.014 2330 ---- 2.091B 1.470A 1.470A 2.071 +.107 1.964 2335 ---- 2.041B 1.420A 1.420A 2.021 +.107 1.914 2340 ---- 1.991B 1.370A 1.370A 1.971 +.107 1.864 2345 ---- 1.941B 1.320A 1.320A 1.921 +.107 1.814 2350 ---- 1.891B 1.270A 1.270A 1.871 +.107 1.764 2355 ---- 1.841B 1.220A 1.220A 1.821 +.107 1.714 2360 ---- 1.791B 1.170A 1.170A 1.771 +.107 1.664 2365 ---- 1.741B 1.121A 1.121A 1.721 +.107 1.614 2370 ---- 1.691B 1.071A 1.071A 1.671 +.107 1.564 2375 ---- 1.641B 1.021A 1.021A 1.621 +.107 1.514 2380 ---- 1.591B .972A .972A 1.571 +.107 1.464 2385 ---- 1.541B .922A .922A 1.521 +.107 1.414 2390 ---- 1.491B .873A .873A 1.471 +.107 1.364 2395 ---- 1.441B .824A .824A 1.421 +.106 1.315 2400 ---- 1.391B .775A .775A 1.371 +.106 1.265 2405 ---- 1.341B .726A .726A 1.321 +.106 1.215 2410 ---- 1.291B .678A .678A 1.271 +.105 1.166 2415 ---- 1.241B .630A .630A 1.221 +.105 1.116 2420 ---- 1.191B .582A .582A 1.171 +.104 1.067 2425 ---- 1.141B .491A .491A 1.121 +.104 1.017 2430 ---- 1.091B .487A .487A 1.071 +.103 .968 2435 ---- 1.041B .427A .427A 1.021 +.102 .919 2440 ---- .991B .384A .384A .971 +.101 .870 2445 ---- .941B .342A .342A .921 +.100 .821 2450 ---- .891B .276A .276A .871 +.098 .773 2455 ---- .841B .264A .264A .821 +.096 .725 2460 ---- .791B .213A .213A .771 +.094 .677 2465 ---- .781B .173A .173A .721 +.091 .630 3 2470 ---- .731B .145A .145A .671 +.088 .583 2475 ---- .681B .121A .674B .621 +.084 .537 1 2480 ---- .632B .099A .099A .571 +.079 .492 2485 ---- .582B .081A .081A .521 +.073 .448 2490 ---- .532B .066A .066A .471 +.066 .405 2495 ---- .482B .054A .054A .421 +.057 .364 2500 .100 .432B .045A .414B .371 +.046 2 .325 4 13 2505 ---- .382B .038A .038A .321 +.033 1 .288 1 2 2510 .205 .334B .032A .265 .271 +.018 2 .253 2 4 2515 ---- .286B .027A .255B .221 UNCH .221 1 2520 .025 .240B .023A .240B .171 -.020 6 .191 2525 .047 .216B .019A .075A .121 -.044 29 .165 4 2530 .038 .171B .017A .049A .071 -.071 19 .142 21 8 2535 .027 .144B .009 .025 .021 -.100 41 .121 1 2540 .021 .121B .005A .005A .000 -.103 37 .103 1 2 2545 .072 .100B .003 .003 .000 -.089 198 .089 4 2550 .006 .083B .004A .004A .000 -.076 61 .076 3 14 2555 .031 .068B .003A .037B .000 -.066 1 .066 2560 ---- .058B .003A .058B .000 -.057 .057 6 2565 .016 .023 .003 .003 .000 -.049 36 .049 225 215 2570 .014 .014 .003A .003A .000 -.043 5 .043 3 2575 .010 .014 .003A .003A .000 -.037 24 .037 2580 ---- ---- .003A .003A .000 -.032 .032 2585 ---- ---- .003A .003A .000 -.028 .028 2590 ---- ---- .003A .003A .000 -.024 .024 2595 ---- ---- .003A .003A .000 -.021 .021 2 2600 ---- ---- .003A .003A .000 -.018 .018 10 11 2605 ---- ---- .003A .003A .000 -.016 .016 2 4 2610 ---- ---- .003A .003A .000 -.014 .014 6 6 2615 ---- ---- .003A .003A .000 -.012 .012 3 2620 ---- ---- .003A .003A .000 -.011 .011 2625 .002 .002 .002 .002 .000 -.009 1 .009 1 2 2630 ---- ---- .003A .003A .000 -.008 .008 2635 ---- ---- .003A .003A .000 -.007 .007 2640 ---- ---- .003A .003A .000 -.006 .006 2645 ---- ---- .003A .003A .000 -.005 .005 2650 ---- ---- .003A .003A .000 -.005 .005 10 2655 ---- ---- .003A .003A .000 -.004 .004 2660 ---- ---- .003A .003A .000 -.004 .004 2665 ---- ---- ---- ---- .000 -.003 .003 2670 ---- ---- ---- ---- .000 -.003 .003 2675 ---- ---- ---- ---- .000 -.002 .002 3 2680 ---- ---- ---- ---- .000 -.002 .002 2685 ---- ---- ---- ---- .000 -.002 .002 2690 ---- ---- ---- ---- .000 -.002 .002 2700 ---- ---- ---- ---- .000 -.001 .001 6 13 2725 ---- ---- ---- ---- .000 -.001 .001 1 2750 ---- ---- ---- ---- .000 -.001 .001 2 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 463 284 338 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 3 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 5 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 5 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 1 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 35 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 1 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.002 .002 2400 ---- ---- ---- ---- .000 -.002 .002 1 3 2405 ---- ---- ---- ---- .000 -.002 .002 2410 ---- .004B ---- .004B .000 -.003 .003 10 2415 ---- .006B ---- .006B .000 -.003 .003 2420 ---- .008B ---- .008B .000 -.004 .004 2425 .003 .011B .003 .003 .000 -.004 10 .004 10 2430 ---- .014B .004A .014B .000 -.005 .005 1 2435 .007 .018B .002 .002 .000 -.006 2 .006 2440 ---- .024B .004A .024B .000 -.007 .007 2445 ---- .032B .003A .032B .000 -.008 .008 2450 ---- .041B .003A .003A .000 -.010 1 .010 1 8 2455 ---- .053B .003A .003A .000 -.012 .012 2460 ---- .066B .003A .003A .000 -.014 .014 2465 ---- .084B .003A .003A .000 -.017 .017 2470 ---- .106B .003A .003A .000 -.020 .020 1 2 2475 .080 .136B .003A .003A .000 -.024 101 .024 3 5 2480 ---- .159B .003A .003A .000 -.029 .029 3 2485 .027 .190B .003A .003A .000 -.035 1 .035 2490 ---- .215B .003A .003A .000 -.042 .042 1 2495 .179 .252B .003A .003A .000 -.051 1 .051 2 2 2500 .052 .313B .001 .001 .000 -.062 3 .062 6 8 2505 ---- .335B .003A .003A .000 -.075 .075 2510 ---- .379B .003A .003A .000 -.090 .090 2515 .130 .424B .003A .003A .000 -.108 5 .108 2 2520 .062 .471B .003A .003A .000 -.128 29 .128 6 3 2525 .142 .537B .002 .002 .000 -.152 8 .152 6 2530 .050 .566B .004A .004A .000 -.179 2 .179 7 2535 .100 .615B .006A .006A .000 -.208 7 .208 2540 .039 .614B .029 .029 .029 -.211 3 .240 2 2545 .122 .663B .073A .147B .079 -.197 9 .276 2 2 2550 ---- .712B .110A .110A .129 -.184 .313 10 2555 ---- .761B .157A .157A .179 -.174 .353 2 2 2560 .281 .835B .222A .222A .229 -.165 1 .394 5 2565 ---- .885B .264A .873B .279 -.157 .436 2570 ---- .934B .305A .922B .329 -.151 .480 2575 ---- .984B .316A .316A .379 -.145 .524 1 2580 ---- 1.034B .417A 1.022B .429 -.140 .569 2585 ---- 1.083B .465A .465A .479 -.136 .615 1 2590 ---- 1.133B .513A 1.121B .529 -.132 .661 2595 ---- 1.183B .563A 1.171B .579 -.129 .708 3 2600 ---- 1.232B .612A .612A .629 -.126 .755 2605 ---- 1.282B .662A 1.270B .679 -.124 .803 2610 ---- 1.331B .712A 1.319B .729 -.122 .851 2615 ---- 1.381B .761A 1.369B .779 -.120 .899 2620 ---- 1.431B .811A 1.419B .829 -.119 .948 2625 ---- 1.481B .860A 1.469B .879 -.117 .996 2630 ---- 1.531B .910A 1.519B .929 -.116 1.045 2635 ---- 1.580B .959A 1.566B .979 -.115 1.094 3 2640 ---- 1.630B 1.009A 1.616B 1.029 -.114 1.143 2645 ---- 1.680B 1.059A 1.666B 1.079 -.113 1.192 2650 ---- 1.730B 1.109A 1.716B 1.129 -.112 1.241 1 2655 ---- 1.780B 1.159A 1.766B 1.179 -.112 1.291 2660 ---- 1.830B 1.209A 1.818B 1.229 -.111 1.340 2665 ---- 1.880B 1.259A 1.868B 1.279 -.111 1.390 2670 ---- 1.930B 1.309A 1.918B 1.329 -.111 1.440 2675 ---- 1.980B 1.359A 1.968B 1.379 -.110 1.489 2680 ---- 2.030B 1.409A 2.018B 1.429 -.110 1.539 2685 ---- 2.080B 1.459A 2.068B 1.479 -.110 1.589 2690 ---- 2.130B 1.509A 2.118B 1.529 -.109 1.638 2700 ---- 2.230B 1.609A 2.218B 1.629 -.109 1.738 2725 ---- 2.480B 1.859A 2.468B 1.879 -.109 1.988 1 2750 ---- 2.730B 2.109A 2.718B 2.129 -.109 2.238 2775 ---- 2.980B 2.359A 2.968B 2.379 -.109 2.488 2800 ---- 3.230B 2.609A 3.218B 2.629 -.109 2.738 2825 ---- 3.480B 2.859A 3.468B 2.879 -.109 2.988 2850 ---- 3.730B 3.109A 3.718B 3.129 -.109 3.238 2875 ---- 3.978B 3.359A 3.965B 3.379 -.109 3.488 2900 ---- 4.228B 3.610A 4.215B 3.629 -.109 3.738 2925 ---- 4.477B 3.860A 4.465B 3.879 -.109 3.988 2950 ---- 4.727B 4.110A 4.710B 4.129 -.109 4.238 2975 ---- 4.977B 4.360A 4.960B 4.379 -.109 4.488 3000 ---- 5.227B 4.610A 5.210B 4.629 -.109 4.738 3025 ---- 5.477B 4.860A 5.460B 4.879 -.109 4.988 3050 ---- 5.727B 5.110A 5.710B 5.129 -.109 5.238 3075 ---- 5.977B 5.360A 5.960B 5.379 -.109 5.488 3100 ---- 6.227B 5.610A 6.212B 5.629 -.109 5.738 TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 24 152 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.840 +.106 6.734 1900 ---- ---- ---- ---- 6.590 +.106 6.484 1925 ---- ---- ---- ---- 6.340 +.106 6.234 1950 ---- ---- ---- ---- 6.090 +.106 5.984 1975 ---- ---- ---- ---- 5.840 +.106 5.734 2000 ---- ---- ---- ---- 5.590 +.106 5.484 2025 ---- ---- ---- ---- 5.340 +.106 5.234 2050 ---- ---- ---- ---- 5.090 +.106 4.984 2075 ---- ---- ---- ---- 4.841 +.107 4.734 2100 ---- ---- ---- ---- 4.591 +.107 4.484 2125 ---- ---- ---- ---- 4.341 +.106 4.235 2150 ---- ---- ---- ---- 4.092 +.107 3.985 2175 ---- ---- ---- ---- 3.842 +.107 3.735 2200 ---- ---- ---- ---- 3.593 +.107 3.486 2225 ---- ---- ---- ---- 3.344 +.107 3.237 2250 ---- ---- ---- ---- 3.094 +.106 2.988 2265 ---- ---- ---- ---- 2.945 +.106 2.839 2270 ---- ---- ---- ---- 2.895 +.106 2.789 2275 ---- ---- ---- ---- 2.846 +.106 2.740 2280 ---- ---- ---- ---- 2.796 +.106 2.690 2285 ---- ---- ---- ---- 2.746 +.105 2.641 2290 ---- ---- ---- ---- 2.696 +.105 2.591 2295 ---- ---- ---- ---- 2.647 +.106 2.541 2300 ---- ---- ---- ---- 2.597 +.105 2.492 2305 ---- ---- ---- ---- 2.547 +.105 2.442 2310 ---- ---- ---- ---- 2.497 +.104 2.393 2315 ---- ---- ---- ---- 2.448 +.105 2.343 2320 ---- ---- ---- ---- 2.398 +.104 2.294 2325 ---- ---- 1.712A 1.712A 2.349 +.104 2.245 2330 ---- ---- ---- ---- 2.299 +.104 2.195 2335 ---- ---- ---- ---- 2.249 +.103 2.146 2340 ---- ---- ---- ---- 2.200 +.103 2.097 2345 ---- ---- ---- ---- 2.151 +.103 2.048 2350 ---- ---- 1.475A 1.475A 2.101 +.102 1.999 2355 ---- ---- ---- ---- 2.052 +.102 1.950 2360 ---- ---- ---- ---- 2.003 +.102 1.901 2365 ---- ---- ---- ---- 1.954 +.102 1.852 2370 ---- ---- ---- ---- 1.905 +.102 1.803 2375 ---- 1.760B 1.244A 1.244A 1.856 +.101 1.755 2380 ---- ---- ---- ---- 1.807 +.101 1.706 2385 ---- ---- 1.230A 1.230A 1.759 +.101 1.658 2390 ---- ---- 1.187A 1.187A 1.710 +.100 1.610 2395 ---- ---- 1.143A 1.143A 1.662 +.100 1.562 2400 1.640 1.684B 1.020A 1.535A 1.614 +.099 1 1.515 2 2405 ---- ---- 1.057A 1.057A 1.566 +.099 1.467 2410 ---- ---- 1.015A 1.015A 1.518 +.098 1.420 2415 ---- ---- .973A .973A 1.470 +.096 1.374 2420 ---- ---- .933A .933A 1.423 +.096 1.327 2425 ---- 1.448B .814A 1.448B 1.376 +.095 1.281 2430 ---- ---- .854A .854A 1.329 +.093 1.236 2435 ---- ---- .816A .816A 1.282 +.091 1.191 2440 ---- ---- .779A .779A 1.236 +.090 1.146 2445 ---- 1.132B .745A .745A 1.190 +.088 1.102 2450 ---- 1.215B .625A 1.214B 1.144 +.086 1.058 2455 ---- 1.094B .598A .598A 1.099 +.084 1.015 2460 ---- 1.078B .566A .566A 1.054 +.081 .973 2465 ---- 1.078B .534A .534A 1.010 +.079 .931 2470 ---- 1.035B .503A .503A .967 +.077 .890 2475 ---- .991B .467A .991B .924 +.075 .849 2480 ---- .948B .438A .438A .883 +.073 .810 2485 ---- .905B .411A .411A .841 +.070 .771 2490 ---- .865B .385A .385A .801 +.068 .733 2495 ---- .824B .361A .361A .762 +.066 .696 2500 ---- .784B .337A .783B .724 +.063 .661 2505 ---- .746B .315A .315A .686 +.060 .626 2510 ---- .708B .294A .707B .650 +.058 .592 5 2515 ---- .671B .274A .670B .614 +.055 .559 2520 ---- .635B .255A .634B .580 +.053 .527 3 2525 ---- .599B .237A .599B .546 +.049 .497 2530 ---- .565B .220A .565B .514 +.047 .467 2535 ---- .533B .205A .533B .483 +.044 .439 2540 ---- .501B .190A .501B .453 +.041 .412 2545 ---- .471B .175A .471B .425 +.039 .386 2550 ---- .442B .163A .442B .397 +.035 .362 2555 ---- .415B .151A .415B .371 +.032 .339 2560 .349 .388B .140A .336A .346 +.029 3 .317 2565 ---- .363B .130A .363B .322 +.026 .296 2570 ---- .339B .121A .339B .300 +.024 .276 2575 ---- .316B .112A .316B .279 +.021 .258 2580 ---- .294B .105A .294B .259 +.019 .240 2585 ---- .274B .097A .274B .240 +.016 .224 2590 ---- .255B .090A .255B .222 +.013 .209 2595 ---- .237B .084A .237B .206 +.012 .194 2600 ---- .220B .078A .220B .191 +.010 .181 1 2605 ---- .204B .073A .204B .176 +.008 .168 2610 .173 .189B .068A .148A .163 +.007 3 .156 2615 ---- .175B .064A .175B .151 +.006 .145 2620 ---- .162B .059A .162B .139 +.004 .135 2625 ---- .150B .056A .150B .129 +.004 1 .125 2630 ---- .139B .052A .139B .119 +.003 .116 2635 ---- .129B .049A .129B .110 +.002 .108 2640 ---- .120B .046A .120B .102 +.002 .100 2645 ---- .111B .043A .111B .095 +.002 .093 2650 ---- .103B .040A .103B .087 UNCH .087 2655 ---- .096B .038A .096B .081 UNCH .081 2660 ---- .089B .036A .089B .075 UNCH .075 2665 ---- .082B .034A .082B .069 -.001 .070 2670 ---- .076B .032A .076B .064 -.001 .065 2675 ---- .069B .031A .031A .060 -.001 .061 2680 ---- .064B .029A .029A .055 -.001 .056 2685 ---- .059B .028A .028A .051 -.002 .053 2690 ---- .055B .026A .026A .047 -.002 .049 2695 ---- .051B .025A .025A .044 -.002 .046 2700 ---- .047B .024A .024A .041 -.002 .043 2 2705 ---- .043B .023A .023A .038 -.002 .040 2710 ---- .040B .022A .022A .035 -.002 .037 2715 ---- .037B .021A .021A .032 -.003 .035 2725 ---- .032B .019A .019A .028 -.003 .031 2750 ---- ---- .016A .016A .019 -.003 .022 2775 ---- ---- .013A .013A .013 -.003 .016 2800 ---- ---- ---- ---- .009 -.003 .012 2825 ---- ---- ---- ---- .007 -.002 .009 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .002 -.001 .003 2950 ---- ---- ---- ---- .001 -.002 .003 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 -.001 .002 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 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 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .003 +.001 .002 2 2100 ---- ---- ---- ---- .003 +.001 .002 2125 ---- ---- ---- ---- .003 +.001 .002 2150 ---- ---- ---- ---- .004 +.001 .003 2175 ---- ---- ---- ---- .004 +.001 .003 2200 ---- ---- ---- ---- .005 +.001 .004 2225 ---- ---- ---- ---- .005 UNCH .005 2250 ---- ---- ---- ---- .006 UNCH .006 2265 ---- ---- ---- ---- .007 UNCH .007 2270 ---- ---- ---- ---- .007 UNCH .007 2275 ---- ---- ---- ---- .007 -.001 .008 2280 ---- ---- ---- ---- .007 -.001 .008 2285 ---- ---- ---- ---- .008 UNCH .008 2290 ---- ---- ---- ---- .008 -.001 .009 2295 ---- .010B ---- .010B .008 -.001 .009 2300 ---- .011B ---- .011B .008 -.002 .010 2305 ---- .013B ---- .013B .009 -.001 .010 2310 ---- .014B ---- .014B .009 -.001 .010 2315 ---- .015B ---- .015B .009 -.002 .011 2320 ---- .017B ---- .017B .010 -.002 .012 2325 ---- .019B ---- .019B .010 -.002 .012 2330 ---- .021B ---- .021B .010 -.003 .013 2335 ---- .023B ---- .023B .011 -.003 .014 2340 ---- .025B ---- .025B .011 -.003 .014 2345 ---- .027B ---- .027B .012 -.003 .015 2350 ---- .030B ---- .030B .013 -.003 .016 1 1 2355 ---- .033B .016A .033B .013 -.004 .017 2360 ---- .036B .017A .036B .014 -.004 .018 2365 ---- .039B .018A .039B .015 -.004 .019 2370 ---- .043B .019A .043B .016 -.005 .021 2375 ---- .047B .020A .047B .017 -.005 .022 2380 ---- .052B .021A .052B .018 -.006 .024 2385 ---- .057B .022A .057B .020 -.005 .025 2390 ---- .062B .024A .062B .021 -.006 .027 2395 ---- .068B .025A .068B .023 -.007 .030 2400 ---- .074B .026A .074B .025 -.007 .032 1 2405 ---- .081B .027A .081B .027 -.008 .035 2410 ---- .088B .029A .029A .029 -.009 .038 2415 ---- .096B .031A .031A .031 -.010 .041 2420 ---- .106B .033A .033A .034 -.010 .044 2425 ---- .116B .036A .036A .037 -.011 .048 2430 ---- .126B .038A .038A .040 -.013 .053 2435 ---- .138B .042A .042A .043 -.015 .058 2440 ---- .151B .046A .046A .046 -.017 .063 2445 ---- .165B .049A .049A .050 -.019 .069 2450 ---- .179B .054A .054A .055 -.020 1 .075 2455 ---- .195B .058A .058A .060 -.022 .082 2460 ---- .212B .062A .062A .065 -.024 .089 2465 ---- .229B .068A .068A .071 -.027 .098 2470 ---- .248B .075A .075A .078 -.028 .106 2475 ---- .269B .081A .081A .085 -.031 .116 2480 ---- .290B .087A .087A .093 -.034 .127 2485 ---- .313B .095A .095A .102 -.036 .138 2490 ---- .337B .103A .103A .112 -.038 .150 2495 ---- .362B .113A .113A .122 -.041 .163 2500 ---- .388B .122A .122A .134 -.043 .177 1 2505 ---- .416B .133A .133A .147 -.045 .192 2510 ---- .444B .145A .145A .160 -.048 .208 2515 ---- .474B .158A .158A .174 -.051 .225 2520 ---- .505B .171A .171A .190 -.053 .243 2525 ---- .538B .186A .186A .207 -.056 .263 2530 ---- .570B .204A .204A .224 -.059 .283 2535 ---- .604B .221A .221A .243 -.062 .305 2540 ---- .639B .240A .240A .263 -.065 .328 2545 ---- .675B .258A .258A .285 -.068 .353 2550 ---- .713B .279A .279A .307 -.071 3 .378 40 2555 ---- .750B .301A .301A .331 -.074 .405 2560 .345 .788B .326A .326A .356 -.077 4 .433 2565 ---- .828B .349A .349A .382 -.080 .462 2570 .496 .868B .375A .375A .410 -.082 3 .492 2575 ---- .913B .402A .402A .439 -.084 .523 2580 ---- .951B .430A .430A .469 -.087 .556 2585 .609 .921B .459A .459A .500 -.090 2 .590 2590 ---- .964B .491A .491A .532 -.092 .624 2595 .601 1.008B .523A .523A .566 -.094 4 .660 2600 .582 1.131B .554A .554A .600 -.096 2 .696 6 2605 .582 1.097B .582 .627B .636 -.097 1 .733 2610 .617 1.142B .617 .629B .673 -.099 1 .772 2615 ---- 1.142B .712A .712A .710 -.101 .811 2620 ---- 1.156B .748A .748A .749 -.101 .850 2625 ---- 1.357B .733A .733A .788 -.103 .891 2630 ---- 1.177B .824A .824A .829 -.103 .932 2635 ---- 1.170B .863A .863A .870 -.103 .973 2640 ---- 1.204B .903A .903A .911 -.105 1.016 2645 ---- 1.185B .945A .945A .954 -.104 1.058 2650 ---- 1.593B .933A .933A .997 -.105 1.102 2655 ---- 1.218B 1.029A 1.029A 1.040 -.106 1.146 2660 ---- 1.239B 1.072A 1.072A 1.084 -.106 1.190 2665 ---- 1.258B 1.115A 1.115A 1.129 -.106 1.235 2670 ---- ---- 1.159A 1.159A 1.173 -.107 1.280 2675 ---- 1.833B 1.150A 1.150A 1.219 -.106 1.325 2680 ---- ---- 1.248A 1.248A 1.264 -.107 1.371 2685 ---- ---- 1.299A 1.299A 1.310 -.107 1.417 2690 ---- ---- ---- ---- 1.356 -.108 1.464 2695 ---- ---- ---- ---- 1.403 -.108 1.511 2700 ---- 1.918B 1.379A 1.379A 1.450 -.108 1.558 2705 ---- ---- ---- ---- 1.497 -.108 1.605 2710 ---- ---- ---- ---- 1.544 -.108 1.652 2715 ---- ---- ---- ---- 1.591 -.109 1.700 2725 ---- 1.949B 1.615A 1.615A 1.687 -.108 1.795 2750 ---- ---- 1.856A 1.856A 1.928 -.109 2.037 2775 ---- ---- ---- ---- 2.172 -.109 2.281 2800 ---- ---- ---- ---- 2.418 -.108 2.526 2825 ---- ---- ---- ---- 2.665 -.108 2.773 2850 ---- ---- ---- ---- 2.913 -.108 3.021 2875 ---- ---- ---- ---- 3.162 -.107 3.269 2900 ---- ---- ---- ---- 3.411 -.107 3.518 2925 ---- ---- ---- ---- 3.661 -.106 3.767 2950 ---- ---- ---- ---- 3.910 -.107 4.017 2975 ---- ---- ---- ---- 4.160 -.106 4.266 3000 ---- ---- ---- ---- 4.410 -.106 4.516 3025 ---- ---- ---- ---- 4.660 -.106 4.766 3050 ---- ---- ---- ---- 4.910 -.106 5.016 3075 ---- ---- ---- ---- 5.160 -.106 5.266 3100 ---- ---- ---- ---- 5.410 -.106 5.516 3125 ---- ---- ---- ---- 5.660 -.106 5.766 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 1 51 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 3.77 -.07 3.84 11700 ---- ---- ---- ---- 3.26 -.09 3.35 11750 ---- ---- ---- ---- 2.77 -.10 2.87 11800 ---- ---- ---- ---- 2.30 -.10 2.40 11850 ---- ---- ---- ---- 1.84 -.12 1.96 11900 ---- ---- ---- ---- 1.42 -.13 1.55 11950 ---- ---- ---- ---- 1.05 -.13 1.18 12000 ---- ---- ---- ---- .73 -.14 .87 12050 ---- ---- ---- ---- .49 -.12 .61 12100 ---- ---- ---- ---- .31 -.11 .42 12150 ---- ---- ---- ---- .18 -.09 .27 12200 ---- ---- ---- ---- .10 -.06 .16 12250 ---- ---- ---- ---- .05 -.05 .10 12300 ---- ---- ---- ---- .02 -.03 .05 12350 ---- ---- ---- ---- .01 -.02 .03 12400 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 61.19 -.07 61.26 5950 ---- ---- ---- ---- 60.69 -.07 60.76 6000 ---- ---- ---- ---- 60.19 -.07 60.26 6050 ---- ---- ---- ---- 59.69 -.07 59.76 6100 ---- ---- ---- ---- 59.19 -.07 59.26 6150 ---- ---- ---- ---- 58.69 -.07 58.76 6200 ---- ---- ---- ---- 58.19 -.07 58.26 6250 ---- ---- ---- ---- 57.69 -.07 57.76 6300 ---- ---- ---- ---- 57.19 -.07 57.26 6350 ---- ---- ---- ---- 56.69 -.08 56.77 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 5.09 -.34 5.43 11550 ---- ---- ---- ---- 4.81 -.33 5.14 11600 ---- ---- ---- ---- 4.53 -.33 4.86 11650 ---- ---- ---- ---- 4.27 -.32 4.59 11700 ---- ---- ---- ---- 4.02 -.31 4.33 11750 ---- ---- ---- ---- 3.78 -.30 4.08 11800 ---- ---- ---- ---- 3.55 -.29 3.84 11850 ---- ---- ---- ---- 3.33 -.28 3.61 11900 ---- ---- ---- ---- 3.12 -.27 3.39 11950 ---- ---- ---- ---- 2.92 -.26 3.18 12000 ---- ---- ---- ---- 2.72 -.26 2.98 12050 ---- ---- ---- ---- 2.54 -.25 2.79 12100 ---- ---- ---- ---- 2.37 -.24 2.61 12150 ---- ---- ---- ---- 2.20 -.24 2.44 12200 ---- ---- ---- ---- 2.05 -.22 2.27 12250 ---- ---- ---- ---- 1.90 -.22 2.12 12300 ---- ---- ---- ---- 1.76 -.21 1.97 12350 ---- ---- ---- ---- 1.63 -.20 1.83 12400 ---- ---- ---- ---- 1.51 -.19 1.70 12450 ---- ---- ---- ---- 1.40 -.17 1.57 12500 ---- ---- ---- ---- 1.29 -.17 1.46 12550 ---- ---- ---- ---- 1.19 -.16 1.35 12600 ---- ---- ---- ---- 1.09 -.16 1.25 12650 ---- ---- ---- ---- 1.00 -.15 1.15 12700 ---- ---- ---- ---- .92 -.14 1.06 12750 ---- ---- ---- ---- .84 -.13 .97 12800 ---- ---- ---- ---- .77 -.13 .90 12850 ---- ---- ---- ---- .71 -.11 .82 12900 ---- ---- ---- ---- .65 -.10 .75 12950 ---- ---- ---- ---- .59 -.10 .69 13000 ---- ---- ---- ---- .54 -.09 .63 13050 ---- ---- ---- ---- .49 -.09 .58 13100 ---- ---- ---- ---- .44 -.09 .53 13150 ---- ---- ---- ---- .40 -.08 .48 13200 ---- ---- ---- ---- .37 -.07 .44 13250 ---- ---- ---- ---- .33 -.07 .40 5900 ---- ---- ---- ---- 57.99 -.41 58.40 5950 ---- ---- ---- ---- 57.49 -.41 57.90 6000 ---- ---- ---- ---- 57.00 -.41 57.41 6050 ---- ---- ---- ---- 56.50 -.41 56.91 6100 ---- ---- ---- ---- 56.00 -.41 56.41 6150 ---- ---- ---- ---- 55.50 -.42 55.92 6200 ---- ---- ---- ---- 55.01 -.41 55.42 6250 ---- ---- ---- ---- 54.51 -.41 54.92 6300 ---- ---- ---- ---- 54.00 -.41 54.41 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 6.92 -.37 7.29 11350 ---- ---- ---- ---- 6.66 -.37 7.03 11400 ---- ---- ---- ---- 6.41 -.37 6.78 11450 ---- ---- ---- ---- 6.17 -.36 6.53 11500 ---- ---- ---- ---- 5.94 -.35 6.29 11550 ---- ---- ---- ---- 5.71 -.34 6.05 11600 ---- ---- ---- ---- 5.49 -.33 5.82 11650 ---- ---- ---- ---- 5.27 -.33 5.60 11700 ---- ---- ---- ---- 5.06 -.32 5.38 11750 ---- ---- ---- ---- 4.86 -.31 5.17 11800 ---- ---- ---- ---- 4.66 -.31 4.97 11850 ---- ---- ---- ---- 4.47 -.30 4.77 11900 ---- ---- ---- ---- 4.28 -.29 4.57 11950 ---- ---- ---- ---- 4.10 -.29 4.39 12000 ---- ---- ---- ---- 3.93 -.28 4.21 12050 ---- ---- ---- ---- 3.76 -.27 4.03 12100 ---- ---- ---- ---- 3.60 -.26 3.86 12150 ---- ---- ---- ---- 3.44 -.26 3.70 12200 ---- ---- ---- ---- 3.29 -.25 3.54 12250 ---- ---- ---- ---- 3.14 -.25 3.39 12300 ---- ---- ---- ---- 3.00 -.24 3.24 12350 ---- ---- ---- ---- 2.87 -.23 3.10 12400 ---- ---- ---- ---- 2.74 -.22 2.96 12450 ---- ---- ---- ---- 2.61 -.22 2.83 12500 ---- ---- ---- ---- 2.49 -.21 2.70 12550 ---- ---- ---- ---- 2.37 -.21 2.58 12600 ---- ---- ---- ---- 2.26 -.20 2.46 12650 ---- ---- ---- ---- 2.15 -.19 2.34 12700 ---- ---- ---- ---- 2.05 -.18 2.23 12750 ---- ---- ---- ---- 1.95 -.18 2.13 12800 ---- ---- ---- ---- 1.86 -.17 2.03 12850 ---- ---- ---- ---- 1.77 -.16 1.93 12900 ---- ---- ---- ---- 1.68 -.16 1.84 12950 ---- ---- ---- ---- 1.59 -.16 1.75 13000 ---- ---- ---- ---- 1.51 -.15 1.66 13050 ---- ---- ---- ---- 1.44 -.14 1.58 13100 ---- ---- ---- ---- 1.36 -.14 1.50 13150 ---- ---- ---- ---- 1.29 -.14 1.43 5850 ---- ---- ---- ---- 55.78 -.55 56.33 5900 ---- ---- ---- ---- 55.28 -.55 55.83 5950 ---- ---- ---- ---- 54.79 -.55 55.34 6000 ---- ---- ---- ---- 54.29 -.55 54.84 6050 ---- ---- ---- ---- 53.80 -.55 54.35 6100 ---- ---- ---- ---- 53.30 -.55 53.85 6150 ---- ---- ---- ---- 52.81 -.55 53.36 6200 ---- ---- ---- ---- 52.31 -.55 52.86 6250 ---- ---- ---- ---- 51.82 -.54 52.36 6300 ---- ---- ---- ---- 51.31 -.55 51.86 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 7.91 -.36 8.27 11300 ---- ---- ---- ---- 7.67 -.36 8.03 11350 ---- ---- ---- ---- 7.43 -.36 7.79 11400 ---- ---- ---- ---- 7.20 -.35 7.55 11450 ---- ---- ---- ---- 6.98 -.34 7.32 11500 ---- ---- ---- ---- 6.76 -.33 7.09 11550 ---- ---- ---- ---- 6.54 -.33 6.87 11600 ---- ---- ---- ---- 6.33 -.33 6.66 11650 ---- ---- ---- ---- 6.13 -.32 6.45 11700 ---- ---- ---- ---- 5.93 -.31 6.24 11750 ---- ---- ---- ---- 5.73 -.31 6.04 11800 ---- ---- ---- ---- 5.54 -.30 5.84 11850 ---- ---- ---- ---- 5.36 -.29 5.65 11900 ---- ---- ---- ---- 5.18 -.29 5.47 11950 ---- ---- ---- ---- 5.00 -.29 5.29 12000 ---- ---- ---- ---- 4.83 -.28 5.11 12050 ---- ---- ---- ---- 4.67 -.27 4.94 12100 ---- ---- ---- ---- 4.51 -.26 4.77 12150 ---- ---- ---- ---- 4.35 -.26 4.61 12200 ---- ---- ---- ---- 4.20 -.25 4.45 12250 ---- ---- ---- ---- 4.05 -.25 4.30 12300 ---- ---- ---- ---- 3.90 -.25 4.15 12350 ---- ---- ---- ---- 3.76 -.24 4.00 12400 ---- ---- ---- ---- 3.63 -.23 3.86 12450 ---- ---- ---- ---- 3.50 -.22 3.72 12500 ---- ---- ---- ---- 3.37 -.22 3.59 12550 ---- ---- ---- ---- 3.24 -.22 3.46 12600 ---- ---- ---- ---- 3.12 -.21 3.33 12650 ---- ---- ---- ---- 3.01 -.20 3.21 12700 ---- ---- ---- ---- 2.90 -.19 3.09 12750 ---- ---- ---- ---- 2.79 -.19 2.98 12800 ---- ---- ---- ---- 2.68 -.19 2.87 12850 ---- ---- ---- ---- 2.58 -.18 2.76 12900 ---- ---- ---- ---- 2.48 -.18 2.66 12950 ---- ---- ---- ---- 2.38 -.18 2.56 13000 ---- ---- ---- ---- 2.29 -.17 2.46 13050 ---- ---- ---- ---- 2.20 -.17 2.37 13100 ---- ---- ---- ---- 2.12 -.16 2.28 5850 ---- ---- ---- ---- 54.48 -.57 55.05 5900 ---- ---- ---- ---- 53.99 -.56 54.55 5950 ---- ---- ---- ---- 53.50 -.56 54.06 6000 ---- ---- ---- ---- 53.00 -.57 53.57 6050 ---- ---- ---- ---- 52.51 -.57 53.08 6100 ---- ---- ---- ---- 52.02 -.56 52.58 6150 ---- ---- ---- ---- 51.52 -.57 52.09 6200 ---- ---- ---- ---- 51.03 -.57 51.60 6250 ---- ---- ---- ---- 50.53 -.56 51.09 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10950 ---- ---- ---- ---- 8.99 -.43 9.42 11000 ---- ---- ---- ---- 8.76 -.42 9.18 11050 ---- ---- ---- ---- 8.53 -.41 8.94 11100 ---- ---- ---- ---- 8.30 -.41 8.71 11150 ---- ---- ---- ---- 8.08 -.40 8.48 11200 ---- ---- ---- ---- 7.86 -.40 8.26 11250 ---- ---- ---- ---- 7.65 -.39 8.04 11300 ---- ---- ---- ---- 7.44 -.38 7.82 11350 ---- ---- ---- ---- 7.23 -.38 7.61 11400 ---- ---- ---- ---- 7.03 -.37 7.40 11450 ---- ---- ---- ---- 6.84 -.36 7.20 11500 ---- ---- ---- ---- 6.65 -.36 7.01 11550 ---- ---- ---- ---- 6.46 -.35 6.81 11600 ---- ---- ---- ---- 6.28 -.34 6.62 11650 ---- ---- ---- ---- 6.10 -.34 6.44 11700 ---- ---- ---- ---- 5.92 -.34 6.26 11750 ---- ---- ---- ---- 5.75 -.33 6.08 11800 ---- ---- ---- ---- 5.59 -.32 5.91 11850 ---- ---- ---- ---- 5.42 -.32 5.74 11900 ---- ---- ---- ---- 5.26 -.31 5.57 11950 ---- ---- ---- ---- 5.11 -.30 5.41 12000 ---- ---- ---- ---- 4.96 -.29 5.25 12050 ---- ---- ---- ---- 4.81 -.29 5.10 12100 ---- ---- ---- ---- 4.66 -.29 4.95 12150 ---- ---- ---- ---- 4.52 -.28 4.80 12200 ---- ---- ---- ---- 4.39 -.27 4.66 12250 ---- ---- ---- ---- 4.25 -.27 4.52 12300 ---- ---- ---- ---- 4.12 -.27 4.39 12350 ---- ---- ---- ---- 4.00 -.25 4.25 12400 ---- ---- ---- ---- 3.87 -.25 4.12 12450 ---- ---- ---- ---- 3.75 -.25 4.00 12500 ---- ---- ---- ---- 3.63 -.25 3.88 12550 ---- ---- ---- ---- 3.52 -.24 3.76 12600 ---- ---- ---- ---- 3.41 -.23 3.64 12650 ---- ---- ---- ---- 3.30 -.23 3.53 12700 ---- ---- ---- ---- 3.20 -.22 3.42 12750 ---- ---- ---- ---- 3.09 -.22 3.31 12800 ---- ---- ---- ---- 2.99 -.22 3.21 12850 ---- ---- ---- ---- 2.90 -.20 3.10 12900 ---- ---- ---- ---- 2.80 -.21 3.01 12950 ---- ---- ---- ---- 2.71 -.20 2.91 5800 ---- ---- ---- ---- 51.81 -.68 52.49 5850 ---- ---- ---- ---- 51.31 -.69 52.00 5900 ---- ---- ---- ---- 50.82 -.68 51.50 5950 ---- ---- ---- ---- 50.33 -.68 51.01 6000 ---- ---- ---- ---- 49.84 -.68 50.52 6050 ---- ---- ---- ---- 49.35 -.68 50.03 6100 ---- ---- ---- ---- 48.86 -.68 49.54 6150 ---- ---- ---- ---- 48.37 -.68 49.05 6200 ---- ---- ---- ---- 47.88 -.68 48.56 6250 ---- ---- ---- ---- 47.38 -.69 48.07 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 ---- ---- ---- ---- 10.30 -.51 10.81 10800 ---- ---- ---- ---- 10.08 -.50 10.58 10850 ---- ---- ---- ---- 9.86 -.50 10.36 10900 ---- ---- ---- ---- 9.65 -.49 10.14 10950 ---- ---- ---- ---- 9.44 -.49 9.93 11000 ---- ---- ---- ---- 9.23 -.48 9.71 11050 ---- ---- ---- ---- 9.03 -.48 9.51 11100 ---- ---- ---- ---- 8.83 -.47 9.30 11150 ---- ---- ---- ---- 8.64 -.46 9.10 11200 ---- ---- ---- ---- 8.45 -.45 8.90 11250 ---- ---- ---- ---- 8.26 -.45 8.71 11300 ---- ---- ---- ---- 8.08 -.44 8.52 11350 ---- ---- ---- ---- 7.90 -.43 8.33 11400 ---- ---- ---- ---- 7.72 -.43 8.15 11450 ---- ---- ---- ---- 7.54 -.43 7.97 11500 ---- ---- ---- ---- 7.37 -.42 7.79 11550 ---- ---- ---- ---- 7.21 -.41 7.62 11600 ---- ---- ---- ---- 7.04 -.40 7.44 11650 ---- ---- ---- ---- 6.88 -.40 7.28 11700 ---- ---- ---- ---- 6.72 -.39 7.11 11750 ---- ---- ---- ---- 6.57 -.38 6.95 11800 ---- ---- ---- ---- 6.41 -.38 6.79 11850 ---- ---- ---- ---- 6.26 -.38 6.64 11900 ---- ---- ---- ---- 6.12 -.37 6.49 11950 ---- ---- ---- ---- 5.98 -.36 6.34 12000 ---- ---- ---- ---- 5.83 -.36 6.19 12050 ---- ---- ---- ---- 5.70 -.35 6.05 12100 ---- ---- ---- ---- 5.56 -.35 5.91 12150 ---- ---- ---- ---- 5.43 -.34 5.77 12200 ---- ---- ---- ---- 5.30 -.34 5.64 12250 ---- ---- ---- ---- 5.17 -.33 5.50 12300 ---- ---- ---- ---- 5.05 -.32 5.37 12350 ---- ---- ---- ---- 4.93 -.32 5.25 12400 ---- ---- ---- ---- 4.81 -.31 5.12 12450 ---- ---- ---- ---- 4.69 -.31 5.00 12500 ---- ---- ---- ---- 4.58 -.30 4.88 12550 ---- ---- ---- ---- 4.47 -.30 4.77 12600 ---- ---- ---- ---- 4.36 -.29 4.65 12650 ---- ---- ---- ---- 4.25 -.29 4.54 12700 ---- ---- ---- ---- 4.15 -.28 4.43 12750 ---- ---- ---- ---- 4.05 -.27 4.32 12800 ---- ---- ---- ---- 3.95 -.27 4.22 5750 ---- ---- ---- ---- 49.13 -.86 49.99 5800 ---- ---- ---- ---- 48.64 -.86 49.50 5850 ---- ---- ---- ---- 48.16 -.86 49.02 5900 ---- ---- ---- ---- 47.68 -.86 48.54 5950 ---- ---- ---- ---- 47.20 -.85 48.05 6000 ---- ---- ---- ---- 46.71 -.86 47.57 6050 ---- ---- ---- ---- 46.23 -.86 47.09 6100 ---- ---- ---- ---- 45.75 -.86 46.61 6150 ---- ---- ---- ---- 45.27 -.86 46.13 6200 ---- ---- ---- ---- 44.79 -.86 45.65 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 10.83 -.55 11.38 10600 ---- ---- ---- ---- 10.61 -.54 11.15 10650 ---- ---- ---- ---- 10.40 -.53 10.93 10700 ---- ---- ---- ---- 10.19 -.53 10.72 10750 ---- ---- ---- ---- 9.98 -.52 10.50 10800 ---- ---- ---- ---- 9.78 -.51 10.29 10850 ---- ---- ---- ---- 9.58 -.51 10.09 10900 ---- ---- ---- ---- 9.39 -.50 9.89 10950 ---- ---- ---- ---- 9.19 -.50 9.69 11000 ---- ---- ---- ---- 9.00 -.49 9.49 11050 ---- ---- ---- ---- 8.82 -.48 9.30 11100 ---- ---- ---- ---- 8.64 -.47 9.11 11150 ---- ---- ---- ---- 8.46 -.47 8.93 11200 ---- ---- ---- ---- 8.28 -.46 8.74 11250 ---- ---- ---- ---- 8.11 -.45 8.56 11300 ---- ---- ---- ---- 7.94 -.45 8.39 11350 ---- ---- ---- ---- 7.77 -.44 8.21 11400 ---- ---- ---- ---- 7.60 -.44 8.04 11450 ---- ---- ---- ---- 7.44 -.44 7.88 11500 ---- ---- ---- ---- 7.29 -.42 7.71 11550 ---- ---- ---- ---- 7.13 -.42 7.55 11600 ---- ---- ---- ---- 6.98 -.41 7.39 11650 ---- ---- ---- ---- 6.83 -.40 7.23 11700 ---- ---- ---- ---- 6.68 -.40 7.08 11750 ---- ---- ---- ---- 6.54 -.39 6.93 11800 ---- ---- ---- ---- 6.39 -.39 6.78 11850 ---- ---- ---- ---- 6.26 -.38 6.64 11900 ---- ---- ---- ---- 6.12 -.38 6.50 11950 ---- ---- ---- ---- 5.98 -.38 6.36 12000 ---- ---- ---- ---- 5.85 -.37 6.22 12050 ---- ---- ---- ---- 5.73 -.36 6.09 12100 ---- ---- ---- ---- 5.60 -.35 5.95 12150 ---- ---- ---- ---- 5.48 -.35 5.83 12200 ---- ---- ---- ---- 5.35 -.35 5.70 12250 ---- ---- ---- ---- 5.24 -.33 5.57 12300 ---- ---- ---- ---- 5.12 -.33 5.45 12350 ---- ---- ---- ---- 5.00 -.33 5.33 12400 ---- ---- ---- ---- 4.89 -.33 5.22 12450 ---- ---- ---- ---- 4.78 -.32 5.10 12500 ---- ---- ---- ---- 4.68 -.31 4.99 12550 ---- ---- ---- ---- 4.57 -.31 4.88 12600 ---- ---- ---- ---- 4.47 -.30 4.77 12650 ---- ---- ---- ---- 4.37 -.29 4.66 5750 ---- ---- ---- ---- 46.91 -.92 47.83 5800 ---- ---- ---- ---- 46.43 -.92 47.35 5850 ---- ---- ---- ---- 45.95 -.93 46.88 5900 ---- ---- ---- ---- 45.48 -.92 46.40 5950 ---- ---- ---- ---- 45.00 -.92 45.92 6000 ---- ---- ---- ---- 44.53 -.92 45.45 6050 ---- ---- ---- ---- 44.05 -.92 44.97 6100 ---- ---- ---- ---- 43.58 -.92 44.50 6150 ---- ---- ---- ---- 43.11 -.91 44.02 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10350 ---- ---- ---- ---- 11.37 ---- ---- 10400 ---- ---- ---- ---- 11.16 -.54 11.70 10450 ---- ---- ---- ---- 10.95 -.53 11.48 10500 ---- ---- ---- ---- 10.74 -.52 11.26 10550 ---- ---- ---- ---- 10.54 -.51 11.05 10600 ---- ---- ---- ---- 10.34 -.51 10.85 10650 ---- ---- ---- ---- 10.14 -.50 10.64 10700 ---- ---- ---- ---- 9.94 -.50 10.44 10750 ---- ---- ---- ---- 9.75 -.49 10.24 10800 ---- ---- ---- ---- 9.56 -.49 10.05 10850 ---- ---- ---- ---- 9.38 -.48 9.86 10900 ---- ---- ---- ---- 9.19 -.48 9.67 10950 ---- ---- ---- ---- 9.01 -.47 9.48 11000 ---- ---- ---- ---- 8.84 -.46 9.30 11050 ---- ---- ---- ---- 8.66 -.46 9.12 11100 ---- ---- ---- ---- 8.49 -.45 8.94 11150 ---- ---- ---- ---- 8.33 -.44 8.77 11200 ---- ---- ---- ---- 8.16 -.44 8.60 11250 ---- ---- ---- ---- 8.00 -.43 8.43 11300 ---- ---- ---- ---- 7.84 -.43 8.27 11350 ---- ---- ---- ---- 7.68 -.43 8.11 11400 ---- ---- ---- ---- 7.53 -.42 7.95 11450 ---- ---- ---- ---- 7.38 -.41 7.79 11500 ---- ---- ---- ---- 7.23 -.40 7.63 11550 ---- ---- ---- ---- 7.08 -.40 7.48 11600 ---- ---- ---- ---- 6.94 -.39 7.33 11650 ---- ---- ---- ---- 6.80 -.39 7.19 11700 ---- ---- ---- ---- 6.66 -.38 7.04 11750 ---- ---- ---- ---- 6.52 -.38 6.90 11800 ---- ---- ---- ---- 6.39 -.37 6.76 11850 ---- ---- ---- ---- 6.26 -.37 6.63 11900 ---- ---- ---- ---- 6.13 -.36 6.49 11950 ---- ---- ---- ---- 6.01 -.35 6.36 12000 ---- ---- ---- ---- 5.88 -.35 6.23 12050 ---- ---- ---- ---- 5.76 -.35 6.11 12100 ---- ---- ---- ---- 5.64 -.34 5.98 12150 ---- ---- ---- ---- 5.52 -.34 5.86 12200 ---- ---- ---- ---- 5.41 -.33 5.74 12250 ---- ---- ---- ---- 5.30 -.32 5.62 12300 ---- ---- ---- ---- 5.18 -.33 5.51 12350 ---- ---- ---- ---- 5.08 -.31 5.39 12400 ---- ---- ---- ---- 4.97 -.31 5.28 12450 ---- ---- ---- ---- 4.87 -.30 5.17 12500 ---- ---- ---- ---- 4.76 -.31 5.07 5700 ---- ---- ---- ---- 45.44 -.91 46.35 5750 ---- ---- ---- ---- 44.97 -.91 45.88 5800 ---- ---- ---- ---- 44.50 -.91 45.41 5850 ---- ---- ---- ---- 44.03 -.91 44.94 5900 ---- ---- ---- ---- 43.56 -.91 44.47 5950 ---- ---- ---- ---- 43.09 -.91 44.00 6000 ---- ---- ---- ---- 42.63 -.90 43.53 6050 ---- ---- ---- ---- 42.16 -.90 43.06 6100 ---- ---- ---- ---- 41.70 -.90 42.60 6150 ---- ---- ---- ---- 41.23 -.90 42.13 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10300 ---- ---- ---- ---- 11.81 -.55 12.36 10350 ---- ---- ---- ---- 11.60 -.54 12.14 10400 ---- ---- ---- ---- 11.39 -.53 11.92 10450 ---- ---- ---- ---- 11.18 -.52 11.70 10500 ---- ---- ---- ---- 10.98 -.51 11.49 10550 ---- ---- ---- ---- 10.77 -.52 11.29 10600 ---- ---- ---- ---- 10.58 -.50 11.08 10650 ---- ---- ---- ---- 10.38 -.50 10.88 10700 ---- ---- ---- ---- 10.19 -.50 10.69 10750 ---- ---- ---- ---- 10.00 -.49 10.49 10800 ---- ---- ---- ---- 9.82 -.48 10.30 10850 ---- ---- ---- ---- 9.63 -.48 10.11 10900 ---- ---- ---- ---- 9.45 -.47 9.92 10950 ---- ---- ---- ---- 9.27 -.47 9.74 11000 ---- ---- ---- ---- 9.10 -.46 9.56 11050 ---- ---- ---- ---- 8.93 -.45 9.38 11100 ---- ---- ---- ---- 8.76 -.45 9.21 11150 ---- ---- ---- ---- 8.59 -.45 9.04 11200 ---- ---- ---- ---- 8.43 -.44 8.87 11250 ---- ---- ---- ---- 8.27 -.43 8.70 11300 ---- ---- ---- ---- 8.11 -.43 8.54 11350 ---- ---- ---- ---- 7.95 -.43 8.38 11400 ---- ---- ---- ---- 7.80 -.42 8.22 11450 ---- ---- ---- ---- 7.65 -.41 8.06 11500 ---- ---- ---- ---- 7.50 -.41 7.91 11550 ---- ---- ---- ---- 7.36 -.40 7.76 11600 ---- ---- ---- ---- 7.21 -.40 7.61 11650 ---- ---- ---- ---- 7.07 -.39 7.46 11700 ---- ---- ---- ---- 6.94 -.38 7.32 11750 ---- ---- ---- ---- 6.80 -.38 7.18 11800 ---- ---- ---- ---- 6.67 -.38 7.05 11850 ---- ---- ---- ---- 6.54 -.37 6.91 11900 ---- ---- ---- ---- 6.41 -.37 6.78 11950 ---- ---- ---- ---- 6.29 -.36 6.65 12000 ---- ---- ---- ---- 6.16 -.36 6.52 12050 ---- ---- ---- ---- 6.04 -.35 6.39 12100 ---- ---- ---- ---- 5.93 -.34 6.27 12150 ---- ---- ---- ---- 5.81 -.34 6.15 12200 ---- ---- ---- ---- 5.69 -.34 6.03 12250 ---- ---- ---- ---- 5.58 -.33 5.91 12300 ---- ---- ---- ---- 5.47 -.33 5.80 12350 ---- ---- ---- ---- 5.36 -.32 5.68 12400 ---- ---- ---- ---- 5.26 -.31 5.57 12450 ---- ---- ---- ---- 5.15 -.31 5.46 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 12.47 ---- ---- 10200 ---- ---- ---- ---- 12.26 -.51 12.77 10250 ---- ---- ---- ---- 12.04 -.51 12.55 10300 ---- ---- ---- ---- 11.84 -.49 12.33 10350 ---- ---- ---- ---- 11.63 -.49 12.12 10400 ---- ---- ---- ---- 11.43 -.49 11.92 10450 ---- ---- ---- ---- 11.23 -.48 11.71 10500 ---- ---- ---- ---- 11.04 -.47 11.51 10550 ---- ---- ---- ---- 10.84 -.48 11.32 10600 ---- ---- ---- ---- 10.65 -.47 11.12 10650 ---- ---- ---- ---- 10.47 -.46 10.93 10700 ---- ---- ---- ---- 10.28 -.46 10.74 10750 ---- ---- ---- ---- 10.10 -.45 10.55 10800 ---- ---- ---- ---- 9.92 -.45 10.37 10850 ---- ---- ---- ---- 9.75 -.44 10.19 10900 ---- ---- ---- ---- 9.57 -.44 10.01 10950 ---- ---- ---- ---- 9.40 -.43 9.83 11000 ---- ---- ---- ---- 9.23 -.43 9.66 11050 ---- ---- ---- ---- 9.07 -.42 9.49 11100 ---- ---- ---- ---- 8.90 -.42 9.32 11150 ---- ---- ---- ---- 8.74 -.41 9.15 11200 ---- ---- ---- ---- 8.58 -.41 8.99 11250 ---- ---- ---- ---- 8.43 -.40 8.83 11300 ---- ---- ---- ---- 8.28 -.39 8.67 11350 ---- ---- ---- ---- 8.12 -.40 8.52 11400 ---- ---- ---- ---- 7.98 -.38 8.36 11450 ---- ---- ---- ---- 7.83 -.38 8.21 11500 ---- ---- ---- ---- 7.69 -.37 8.06 11550 ---- ---- ---- ---- 7.55 -.37 7.92 11600 ---- ---- ---- ---- 7.41 -.37 7.78 11650 ---- ---- ---- ---- 7.27 -.37 7.64 11700 ---- ---- ---- ---- 7.14 -.36 7.50 11750 ---- ---- ---- ---- 7.01 -.35 7.36 11800 ---- ---- ---- ---- 6.88 -.35 7.23 11850 ---- ---- ---- ---- 6.75 -.35 7.10 11900 ---- ---- ---- ---- 6.63 -.34 6.97 11950 ---- ---- ---- ---- 6.51 -.33 6.84 12000 ---- ---- ---- ---- 6.39 -.33 6.72 12050 ---- ---- ---- ---- 6.27 -.33 6.60 12100 ---- ---- ---- ---- 6.15 -.33 6.48 12150 ---- ---- ---- ---- 6.04 -.32 6.36 12200 ---- ---- ---- ---- 5.93 -.31 6.24 12250 ---- ---- ---- ---- 5.82 -.31 6.13 12300 ---- ---- ---- ---- 5.71 -.30 6.01 12350 ---- ---- ---- ---- 5.60 -.30 5.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .02 -.01 .03 11800 ---- ---- ---- ---- .04 -.02 .06 11850 ---- ---- ---- ---- .08 -.04 .12 11900 ---- ---- ---- ---- .16 -.05 .21 11950 ---- ---- ---- ---- .29 -.05 .34 12000 ---- ---- ---- ---- .48 -.05 .53 12050 ---- ---- ---- ---- .73 -.04 .77 12100 ---- ---- ---- ---- 1.04 -.03 1.07 12150 ---- ---- ---- ---- 1.42 -.01 1.43 12200 ---- ---- ---- ---- 1.84 +.02 1.82 12250 ---- ---- ---- ---- 2.29 +.04 2.25 12300 ---- ---- ---- ---- 2.76 +.05 2.71 12350 ---- ---- ---- ---- 3.25 +.07 3.18 12400 ---- ---- ---- ---- 3.75 +.08 3.67 12450 ---- ---- ---- ---- 4.24 +.08 4.16 12500 ---- ---- ---- ---- 4.74 +.08 4.66 12550 ---- ---- ---- ---- 5.24 +.08 5.16 12600 ---- ---- ---- ---- 5.74 +.08 5.66 12650 ---- ---- ---- ---- 6.24 +.08 6.16 12700 ---- ---- ---- ---- 6.74 +.08 6.66 12750 ---- ---- ---- ---- 7.24 +.08 7.16 12800 ---- ---- ---- ---- 7.74 +.08 7.66 12850 ---- ---- ---- ---- 8.24 +.08 8.16 12900 ---- ---- ---- ---- 8.74 +.08 8.66 12950 ---- ---- ---- ---- 9.24 +.08 9.16 13000 ---- ---- ---- ---- 9.74 +.08 9.66 13050 ---- ---- ---- ---- 10.24 +.08 10.16 13100 ---- ---- ---- ---- 10.74 +.08 10.66 13150 ---- ---- ---- ---- 11.24 +.08 11.16 13200 ---- ---- ---- ---- 11.74 +.09 11.65 13250 ---- ---- ---- ---- 12.24 +.09 12.15 13300 ---- ---- ---- ---- 12.73 +.08 12.65 13350 ---- ---- ---- ---- 13.23 +.08 13.15 13400 ---- ---- ---- ---- 13.73 +.08 13.65 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 ---- ---- ---- ---- 2.79 +.08 2.71 11550 ---- ---- ---- ---- 3.01 +.09 2.92 11600 ---- ---- ---- ---- 3.23 +.09 3.14 11650 ---- ---- ---- ---- 3.47 +.10 3.37 11700 ---- ---- ---- ---- 3.71 +.10 3.61 11750 ---- ---- ---- ---- 3.97 +.12 3.85 11800 ---- ---- ---- ---- 4.23 +.12 4.11 11850 ---- ---- ---- ---- 4.51 +.13 4.38 11900 ---- ---- ---- ---- 4.80 +.14 4.66 11950 ---- ---- ---- ---- 5.09 +.15 4.94 12000 ---- ---- ---- ---- 5.40 +.16 5.24 12050 ---- ---- ---- ---- 5.71 +.17 5.54 12100 ---- ---- ---- ---- 6.04 +.18 5.86 12150 ---- ---- ---- ---- 6.37 +.19 6.18 12200 ---- ---- ---- ---- 6.71 +.19 6.52 12250 ---- ---- ---- ---- 7.06 +.20 6.86 12300 ---- ---- ---- ---- 7.42 +.21 7.21 12350 ---- ---- ---- ---- 7.79 +.22 7.57 12400 ---- ---- ---- ---- 8.16 +.23 7.93 12450 ---- ---- ---- ---- 8.54 +.24 8.30 12500 ---- ---- ---- ---- 8.93 +.24 8.69 12550 ---- ---- ---- ---- 9.33 +.26 9.07 12600 ---- ---- ---- ---- 9.73 +.26 9.47 12650 ---- ---- ---- ---- 10.14 +.27 9.87 12700 ---- ---- ---- ---- 10.56 +.28 10.28 12750 ---- ---- ---- ---- 10.98 +.29 10.69 12800 ---- ---- ---- ---- 11.40 +.29 11.11 12850 ---- ---- ---- ---- 11.83 +.30 11.53 12900 ---- ---- ---- ---- 12.27 +.31 11.96 12950 ---- ---- ---- ---- 12.71 +.32 12.39 13000 ---- ---- ---- ---- 13.16 +.33 12.83 13050 ---- ---- ---- ---- 13.60 +.33 13.27 13100 ---- ---- ---- ---- 14.06 +.34 13.72 13150 ---- ---- ---- ---- 14.51 +.34 14.17 13200 ---- ---- ---- ---- 14.97 +.34 14.63 13250 ---- ---- ---- ---- 15.44 +.36 15.08 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 5.12 +.18 4.94 11350 ---- ---- ---- ---- 5.36 +.19 5.17 11400 ---- ---- ---- ---- 5.60 +.19 5.41 11450 ---- ---- ---- ---- 5.86 +.20 5.66 11500 ---- ---- ---- ---- 6.12 +.21 5.91 11550 ---- ---- ---- ---- 6.38 +.21 6.17 11600 ---- ---- ---- ---- 6.65 +.22 6.43 11650 ---- ---- ---- ---- 6.93 +.22 6.71 11700 ---- ---- ---- ---- 7.22 +.24 6.98 11750 ---- ---- ---- ---- 7.51 +.24 7.27 11800 ---- ---- ---- ---- 7.81 +.25 7.56 11850 ---- ---- ---- ---- 8.11 +.25 7.86 11900 ---- ---- ---- ---- 8.42 +.26 8.16 11950 ---- ---- ---- ---- 8.74 +.27 8.47 12000 ---- ---- ---- ---- 9.06 +.28 8.78 12050 ---- ---- ---- ---- 9.39 +.29 9.10 12100 ---- ---- ---- ---- 9.72 +.29 9.43 12150 ---- ---- ---- ---- 10.06 +.30 9.76 12200 ---- ---- ---- ---- 10.40 +.31 10.09 12250 ---- ---- ---- ---- 10.75 +.31 10.44 12300 ---- ---- ---- ---- 11.10 +.32 10.78 12350 ---- ---- ---- ---- 11.46 +.32 11.14 12400 ---- ---- ---- ---- 11.83 +.34 11.49 12450 ---- ---- ---- ---- 12.20 +.34 11.86 12500 ---- ---- ---- ---- 12.57 +.35 12.22 12550 ---- ---- ---- ---- 12.95 +.35 12.60 12600 ---- ---- ---- ---- 13.33 +.36 12.97 12650 ---- ---- ---- ---- 13.72 +.37 13.35 12700 ---- ---- ---- ---- 14.11 +.37 13.74 12750 ---- ---- ---- ---- 14.51 +.38 14.13 12800 ---- ---- ---- ---- 14.91 +.39 14.52 12850 ---- ---- ---- ---- 15.31 +.39 14.92 12900 ---- ---- ---- ---- 15.72 +.40 15.32 12950 ---- ---- ---- ---- 16.13 +.40 15.73 13000 ---- ---- ---- ---- 16.54 +.40 16.14 13050 ---- ---- ---- ---- 16.96 +.41 16.55 13100 ---- ---- ---- ---- 17.39 +.42 16.97 13150 ---- ---- ---- ---- 17.81 +.42 17.39 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 ---- ---- ---- ---- 6.68 +.21 6.47 11300 ---- ---- ---- ---- 6.93 +.21 6.72 11350 ---- ---- ---- ---- 7.19 +.22 6.97 11400 ---- ---- ---- ---- 7.45 +.23 7.22 11450 ---- ---- ---- ---- 7.72 +.23 7.49 11500 ---- ---- ---- ---- 7.99 +.24 7.75 11550 ---- ---- ---- ---- 8.27 +.24 8.03 11600 ---- ---- ---- ---- 8.55 +.25 8.30 11650 ---- ---- ---- ---- 8.84 +.26 8.58 11700 ---- ---- ---- ---- 9.13 +.26 8.87 11750 ---- ---- ---- ---- 9.43 +.27 9.16 11800 ---- ---- ---- ---- 9.73 +.27 9.46 11850 ---- ---- ---- ---- 10.04 +.28 9.76 11900 ---- ---- ---- ---- 10.36 +.29 10.07 11950 ---- ---- ---- ---- 10.67 +.29 10.38 12000 ---- ---- ---- ---- 11.00 +.30 10.70 12050 ---- ---- ---- ---- 11.32 +.30 11.02 12100 ---- ---- ---- ---- 11.65 +.30 11.35 12150 ---- ---- ---- ---- 11.99 +.31 11.68 12200 ---- ---- ---- ---- 12.33 +.32 12.01 12250 ---- ---- ---- ---- 12.67 +.32 12.35 12300 ---- ---- ---- ---- 13.02 +.33 12.69 12350 ---- ---- ---- ---- 13.38 +.34 13.04 12400 ---- ---- ---- ---- 13.73 +.34 13.39 12450 ---- ---- ---- ---- 14.10 +.35 13.75 12500 ---- ---- ---- ---- 14.46 +.35 14.11 12550 ---- ---- ---- ---- 14.83 +.36 14.47 12600 ---- ---- ---- ---- 15.20 +.36 14.84 12650 ---- ---- ---- ---- 15.58 +.37 15.21 12700 ---- ---- ---- ---- 15.96 +.38 15.58 12750 ---- ---- ---- ---- 16.34 +.38 15.96 12800 ---- ---- ---- ---- 16.73 +.38 16.35 12850 ---- ---- ---- ---- 17.12 +.39 16.73 12900 ---- ---- ---- ---- 17.51 +.39 17.12 12950 ---- ---- ---- ---- 17.91 +.40 17.51 13000 ---- ---- ---- ---- 18.31 +.40 17.91 13050 ---- ---- ---- ---- 18.72 +.41 18.31 13100 ---- ---- ---- ---- 19.12 +.41 18.71 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 ---- ---- ---- ---- 7.76 +.26 7.50 11000 ---- ---- ---- ---- 8.01 +.27 7.74 11050 ---- ---- ---- ---- 8.27 +.27 8.00 11100 ---- ---- ---- ---- 8.54 +.28 8.26 11150 ---- ---- ---- ---- 8.80 +.28 8.52 11200 ---- ---- ---- ---- 9.08 +.29 8.79 11250 ---- ---- ---- ---- 9.36 +.30 9.06 11300 ---- ---- ---- ---- 9.64 +.31 9.33 11350 ---- ---- ---- ---- 9.92 +.31 9.61 11400 ---- ---- ---- ---- 10.22 +.32 9.90 11450 ---- ---- ---- ---- 10.51 +.32 10.19 11500 ---- ---- ---- ---- 10.81 +.33 10.48 11550 ---- ---- ---- ---- 11.11 +.33 10.78 11600 ---- ---- ---- ---- 11.42 +.34 11.08 11650 ---- ---- ---- ---- 11.73 +.34 11.39 11700 ---- ---- ---- ---- 12.05 +.36 11.69 11750 ---- ---- ---- ---- 12.37 +.36 12.01 11800 ---- ---- ---- ---- 12.69 +.36 12.33 11850 ---- ---- ---- ---- 13.02 +.37 12.65 11900 ---- ---- ---- ---- 13.35 +.38 12.97 11950 ---- ---- ---- ---- 13.69 +.39 13.30 12000 ---- ---- ---- ---- 14.03 +.39 13.64 12050 ---- ---- ---- ---- 14.37 +.40 13.97 12100 ---- ---- ---- ---- 14.72 +.40 14.32 12150 ---- ---- ---- ---- 15.07 +.41 14.66 12200 ---- ---- ---- ---- 15.42 +.41 15.01 12250 ---- ---- ---- ---- 15.78 +.42 15.36 12300 ---- ---- ---- ---- 16.14 +.43 15.71 12350 ---- ---- ---- ---- 16.50 +.43 16.07 12400 ---- ---- ---- ---- 16.87 +.44 16.43 12450 ---- ---- ---- ---- 17.24 +.44 16.80 12500 ---- ---- ---- ---- 17.61 +.44 17.17 12550 ---- ---- ---- ---- 17.99 +.45 17.54 12600 ---- ---- ---- ---- 18.37 +.46 17.91 12650 ---- ---- ---- ---- 18.75 +.46 18.29 12700 ---- ---- ---- ---- 19.14 +.47 18.67 12750 ---- ---- ---- ---- 19.53 +.48 19.05 12800 ---- ---- ---- ---- 19.92 +.48 19.44 12850 ---- ---- ---- ---- 20.31 +.48 19.83 12900 ---- ---- ---- ---- 20.71 +.49 20.22 12950 ---- ---- ---- ---- 21.11 +.49 20.62 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 ---- ---- ---- ---- 9.88 +.35 9.53 10800 ---- ---- ---- ---- 10.15 +.36 9.79 10850 ---- ---- ---- ---- 10.42 +.37 10.05 10900 ---- ---- ---- ---- 10.69 +.37 10.32 10950 ---- ---- ---- ---- 10.97 +.38 10.59 11000 ---- ---- ---- ---- 11.25 +.39 10.86 11050 ---- ---- ---- ---- 11.53 +.39 11.14 11100 ---- ---- ---- ---- 11.82 +.40 11.42 11150 ---- ---- ---- ---- 12.12 +.41 11.71 11200 ---- ---- ---- ---- 12.41 +.41 12.00 11250 ---- ---- ---- ---- 12.71 +.42 12.29 11300 ---- ---- ---- ---- 13.01 +.42 12.59 11350 ---- ---- ---- ---- 13.32 +.43 12.89 11400 ---- ---- ---- ---- 13.63 +.44 13.19 11450 ---- ---- ---- ---- 13.94 +.44 13.50 11500 ---- ---- ---- ---- 14.26 +.45 13.81 11550 ---- ---- ---- ---- 14.58 +.46 14.12 11600 ---- ---- ---- ---- 14.90 +.46 14.44 11650 ---- ---- ---- ---- 15.22 +.47 14.75 11700 ---- ---- ---- ---- 15.55 +.47 15.08 11750 ---- ---- ---- ---- 15.88 +.48 15.40 11800 ---- ---- ---- ---- 16.22 +.49 15.73 11850 ---- ---- ---- ---- 16.56 +.50 16.06 11900 ---- ---- ---- ---- 16.90 +.50 16.40 11950 ---- ---- ---- ---- 17.24 +.50 16.74 12000 ---- ---- ---- ---- 17.59 +.51 17.08 12050 ---- ---- ---- ---- 17.94 +.52 17.42 12100 ---- ---- ---- ---- 18.29 +.52 17.77 12150 ---- ---- ---- ---- 18.64 +.53 18.11 12200 ---- ---- ---- ---- 19.00 +.53 18.47 12250 ---- ---- ---- ---- 19.36 +.54 18.82 12300 ---- ---- ---- ---- 19.72 +.54 19.18 12350 ---- ---- ---- ---- 20.09 +.55 19.54 12400 ---- ---- ---- ---- 20.46 +.56 19.90 12450 ---- ---- ---- ---- 20.83 +.56 20.27 12500 ---- ---- ---- ---- 21.20 +.57 20.63 12550 ---- ---- ---- ---- 21.58 +.58 21.00 12600 ---- ---- ---- ---- 21.95 +.57 21.38 12650 ---- ---- ---- ---- 22.33 +.58 21.75 12700 ---- ---- ---- ---- 22.72 +.59 22.13 12750 ---- ---- ---- ---- 23.10 +.59 22.51 12800 ---- ---- ---- ---- 23.49 +.60 22.89 5750 ---- ---- ---- ---- .03 +.01 .02 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 +.01 .04 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 10.54 +.38 10.16 10600 ---- ---- ---- ---- 10.80 +.38 10.42 10650 ---- ---- ---- ---- 11.08 +.40 10.68 10700 ---- ---- ---- ---- 11.35 +.40 10.95 10750 ---- ---- ---- ---- 11.63 +.41 11.22 10800 ---- ---- ---- ---- 11.91 +.41 11.50 10850 ---- ---- ---- ---- 12.20 +.42 11.78 10900 ---- ---- ---- ---- 12.49 +.43 12.06 10950 ---- ---- ---- ---- 12.78 +.43 12.35 11000 ---- ---- ---- ---- 13.08 +.45 12.63 11050 ---- ---- ---- ---- 13.38 +.45 12.93 11100 ---- ---- ---- ---- 13.68 +.46 13.22 11150 ---- ---- ---- ---- 13.98 +.46 13.52 11200 ---- ---- ---- ---- 14.29 +.47 13.82 11250 ---- ---- ---- ---- 14.60 +.47 14.13 11300 ---- ---- ---- ---- 14.92 +.48 14.44 11350 ---- ---- ---- ---- 15.24 +.49 14.75 11400 ---- ---- ---- ---- 15.56 +.50 15.06 11450 ---- ---- ---- ---- 15.88 +.50 15.38 11500 ---- ---- ---- ---- 16.21 +.51 15.70 11550 ---- ---- ---- ---- 16.54 +.52 16.02 11600 ---- ---- ---- ---- 16.87 +.52 16.35 11650 ---- ---- ---- ---- 17.20 +.52 16.68 11700 ---- ---- ---- ---- 17.54 +.53 17.01 11750 ---- ---- ---- ---- 17.88 +.53 17.35 11800 ---- ---- ---- ---- 18.23 +.55 17.68 11850 ---- ---- ---- ---- 18.57 +.55 18.02 11900 ---- ---- ---- ---- 18.92 +.55 18.37 11950 ---- ---- ---- ---- 19.27 +.56 18.71 12000 ---- ---- ---- ---- 19.63 +.57 19.06 12050 ---- ---- ---- ---- 19.98 +.57 19.41 12100 ---- ---- ---- ---- 20.34 +.58 19.76 12150 ---- ---- ---- ---- 20.70 +.58 20.12 12200 ---- ---- ---- ---- 21.06 +.58 20.48 12250 ---- ---- ---- ---- 21.43 +.59 20.84 12300 ---- ---- ---- ---- 21.80 +.60 21.20 12350 ---- ---- ---- ---- 22.17 +.60 21.57 12400 ---- ---- ---- ---- 22.54 +.61 21.93 12450 ---- ---- ---- ---- 22.92 +.62 22.30 12500 ---- ---- ---- ---- 23.30 +.62 22.68 12550 ---- ---- ---- ---- 23.68 +.63 23.05 12600 ---- ---- ---- ---- 24.06 +.63 23.43 12650 ---- ---- ---- ---- 24.44 +.63 23.81 5750 ---- ---- ---- ---- .07 +.01 .06 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .08 UNCH .08 5900 ---- ---- ---- ---- .09 +.01 .08 5950 ---- ---- ---- ---- .10 +.01 .09 6000 ---- ---- ---- ---- .11 +.01 .10 6050 ---- ---- ---- ---- .12 +.01 .11 6100 ---- ---- ---- ---- .13 +.01 .12 6150 ---- ---- ---- ---- .14 +.01 .13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10350 ---- ---- ---- ---- 10.98 ---- ---- 10400 ---- ---- ---- ---- 11.25 +.38 10.87 10450 ---- ---- ---- ---- 11.52 +.39 11.13 10500 ---- ---- ---- ---- 11.79 +.39 11.40 10550 ---- ---- ---- ---- 12.07 +.40 11.67 10600 ---- ---- ---- ---- 12.35 +.40 11.95 10650 ---- ---- ---- ---- 12.64 +.41 12.23 10700 ---- ---- ---- ---- 12.93 +.42 12.51 10750 ---- ---- ---- ---- 13.22 +.43 12.79 10800 ---- ---- ---- ---- 13.51 +.43 13.08 10850 ---- ---- ---- ---- 13.81 +.44 13.37 10900 ---- ---- ---- ---- 14.11 +.44 13.67 10950 ---- ---- ---- ---- 14.42 +.45 13.97 11000 ---- ---- ---- ---- 14.72 +.45 14.27 11050 ---- ---- ---- ---- 15.03 +.46 14.57 11100 ---- ---- ---- ---- 15.34 +.46 14.88 11150 ---- ---- ---- ---- 15.66 +.47 15.19 11200 ---- ---- ---- ---- 15.98 +.48 15.50 11250 ---- ---- ---- ---- 16.30 +.49 15.81 11300 ---- ---- ---- ---- 16.62 +.49 16.13 11350 ---- ---- ---- ---- 16.95 +.50 16.45 11400 ---- ---- ---- ---- 17.28 +.50 16.78 11450 ---- ---- ---- ---- 17.61 +.51 17.10 11500 ---- ---- ---- ---- 17.94 +.51 17.43 11550 ---- ---- ---- ---- 18.28 +.52 17.76 11600 ---- ---- ---- ---- 18.62 +.52 18.10 11650 ---- ---- ---- ---- 18.96 +.53 18.43 11700 ---- ---- ---- ---- 19.31 +.54 18.77 11750 ---- ---- ---- ---- 19.66 +.55 19.11 11800 ---- ---- ---- ---- 20.00 +.54 19.46 11850 ---- ---- ---- ---- 20.36 +.55 19.81 11900 ---- ---- ---- ---- 20.71 +.55 20.16 11950 ---- ---- ---- ---- 21.07 +.56 20.51 12000 ---- ---- ---- ---- 21.43 +.57 20.86 12050 ---- ---- ---- ---- 21.79 +.57 21.22 12100 ---- ---- ---- ---- 22.15 +.57 21.58 12150 ---- ---- ---- ---- 22.52 +.58 21.94 12200 ---- ---- ---- ---- 22.89 +.59 22.30 12250 ---- ---- ---- ---- 23.26 +.60 22.66 12300 ---- ---- ---- ---- 23.63 +.60 23.03 12350 ---- ---- ---- ---- 24.00 +.60 23.40 12400 ---- ---- ---- ---- 24.38 +.61 23.77 12450 ---- ---- ---- ---- 24.76 +.61 24.15 12500 ---- ---- ---- ---- 25.14 +.62 24.52 5700 ---- ---- ---- ---- .12 +.01 .11 5750 ---- ---- ---- ---- .13 +.01 .12 5800 ---- ---- ---- ---- .14 +.01 .13 5850 ---- ---- ---- ---- .16 +.01 .15 5900 ---- ---- ---- ---- .17 +.01 .16 5950 ---- ---- ---- ---- .19 +.02 .17 6000 ---- ---- ---- ---- .20 +.01 .19 6050 ---- ---- ---- ---- .22 +.02 .20 6100 ---- ---- ---- ---- .24 +.02 .22 6150 ---- ---- ---- ---- .26 +.02 .24 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10300 ---- ---- ---- ---- 11.45 +.36 11.09 10350 ---- ---- ---- ---- 11.72 +.37 11.35 10400 ---- ---- ---- ---- 11.99 +.38 11.61 10450 ---- ---- ---- ---- 12.27 +.39 11.88 10500 ---- ---- ---- ---- 12.54 +.39 12.15 10550 ---- ---- ---- ---- 12.82 +.40 12.42 10600 ---- ---- ---- ---- 13.11 +.41 12.70 10650 ---- ---- ---- ---- 13.39 +.41 12.98 10700 ---- ---- ---- ---- 13.68 +.42 13.26 10750 ---- ---- ---- ---- 13.97 +.42 13.55 10800 ---- ---- ---- ---- 14.27 +.43 13.84 10850 ---- ---- ---- ---- 14.57 +.44 14.13 10900 ---- ---- ---- ---- 14.87 +.44 14.43 10950 ---- ---- ---- ---- 15.17 +.44 14.73 11000 ---- ---- ---- ---- 15.48 +.45 15.03 11050 ---- ---- ---- ---- 15.79 +.46 15.33 11100 ---- ---- ---- ---- 16.10 +.46 15.64 11150 ---- ---- ---- ---- 16.42 +.47 15.95 11200 ---- ---- ---- ---- 16.73 +.47 16.26 11250 ---- ---- ---- ---- 17.05 +.48 16.57 11300 ---- ---- ---- ---- 17.38 +.49 16.89 11350 ---- ---- ---- ---- 17.70 +.49 17.21 11400 ---- ---- ---- ---- 18.03 +.50 17.53 11450 ---- ---- ---- ---- 18.36 +.50 17.86 11500 ---- ---- ---- ---- 18.69 +.51 18.18 11550 ---- ---- ---- ---- 19.03 +.52 18.51 11600 ---- ---- ---- ---- 19.37 +.52 18.85 11650 ---- ---- ---- ---- 19.71 +.53 19.18 11700 ---- ---- ---- ---- 20.05 +.53 19.52 11750 ---- ---- ---- ---- 20.40 +.54 19.86 11800 ---- ---- ---- ---- 20.75 +.54 20.21 11850 ---- ---- ---- ---- 21.10 +.55 20.55 11900 ---- ---- ---- ---- 21.45 +.55 20.90 11950 ---- ---- ---- ---- 21.81 +.56 21.25 12000 ---- ---- ---- ---- 22.17 +.56 21.61 12050 ---- ---- ---- ---- 22.53 +.57 21.96 12100 ---- ---- ---- ---- 22.89 +.57 22.32 12150 ---- ---- ---- ---- 23.25 +.57 22.68 12200 ---- ---- ---- ---- 23.62 +.58 23.04 12250 ---- ---- ---- ---- 23.99 +.58 23.41 12300 ---- ---- ---- ---- 24.36 +.59 23.77 12350 ---- ---- ---- ---- 24.73 +.59 24.14 12400 ---- ---- ---- ---- 25.11 +.60 24.51 12450 ---- ---- ---- ---- 25.48 +.60 24.88 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 11.72 ---- ---- 10200 ---- ---- ---- ---- 11.99 +.35 11.64 10250 ---- ---- ---- ---- 12.25 +.34 11.91 10300 ---- ---- ---- ---- 12.53 +.36 12.17 10350 ---- ---- ---- ---- 12.80 +.36 12.44 10400 ---- ---- ---- ---- 13.08 +.37 12.71 10450 ---- ---- ---- ---- 13.36 +.37 12.99 10500 ---- ---- ---- ---- 13.64 +.37 13.27 10550 ---- ---- ---- ---- 13.93 +.38 13.55 10600 ---- ---- ---- ---- 14.22 +.39 13.83 10650 ---- ---- ---- ---- 14.51 +.39 14.12 10700 ---- ---- ---- ---- 14.81 +.40 14.41 10750 ---- ---- ---- ---- 15.11 +.41 14.70 10800 ---- ---- ---- ---- 15.41 +.41 15.00 10850 ---- ---- ---- ---- 15.71 +.41 15.30 10900 ---- ---- ---- ---- 16.01 +.41 15.60 10950 ---- ---- ---- ---- 16.32 +.42 15.90 11000 ---- ---- ---- ---- 16.63 +.42 16.21 11050 ---- ---- ---- ---- 16.95 +.43 16.52 11100 ---- ---- ---- ---- 17.26 +.43 16.83 11150 ---- ---- ---- ---- 17.58 +.44 17.14 11200 ---- ---- ---- ---- 17.90 +.44 17.46 11250 ---- ---- ---- ---- 18.23 +.45 17.78 11300 ---- ---- ---- ---- 18.55 +.45 18.10 11350 ---- ---- ---- ---- 18.88 +.46 18.42 11400 ---- ---- ---- ---- 19.21 +.46 18.75 11450 ---- ---- ---- ---- 19.55 +.47 19.08 11500 ---- ---- ---- ---- 19.88 +.47 19.41 11550 ---- ---- ---- ---- 20.22 +.48 19.74 11600 ---- ---- ---- ---- 20.56 +.48 20.08 11650 ---- ---- ---- ---- 20.91 +.49 20.42 11700 ---- ---- ---- ---- 21.25 +.49 20.76 11750 ---- ---- ---- ---- 21.60 +.50 21.10 11800 ---- ---- ---- ---- 21.95 +.50 21.45 11850 ---- ---- ---- ---- 22.31 +.51 21.80 11900 ---- ---- ---- ---- 22.66 +.51 22.15 11950 ---- ---- ---- ---- 23.02 +.52 22.50 12000 ---- ---- ---- ---- 23.38 +.52 22.86 12050 ---- ---- ---- ---- 23.74 +.53 23.21 12100 ---- ---- ---- ---- 24.10 +.53 23.57 12150 ---- ---- ---- ---- 24.47 +.54 23.93 12200 ---- ---- ---- ---- 24.83 +.53 24.30 12250 ---- ---- ---- ---- 25.20 +.54 24.66 12300 ---- ---- ---- ---- 25.57 +.54 25.03 12350 ---- ---- ---- ---- 25.95 +.55 25.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 19 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 ---- ---- ---- 5.50A 20.00 ---- ---- 2000 17.50 19.75B 2.25A 2.25A 20.00 ---- 1 ---- 2005 ---- ---- ---- 1.50A 20.00 ---- ---- 2010 ---- ---- ---- 1.00A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 6.75 7.00B .25A 7.00B .00 ---- 4 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECG APR 23 19 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- 3.00A .00 ---- ---- 2010 ---- ---- ---- 5.50A 20.00 ---- ---- 2015 10.25 19.75B 10.25 19.75B 20.00 ---- 2 ---- 2020 ---- ---- ---- 10.50A 20.00 ---- ---- 2025 ---- ---- ---- 13.00A 20.00 ---- ---- 2030 ---- ---- ---- 15.25A 20.00 ---- ---- 2035 17.50 19.75B 16.75A 16.75A 20.00 ---- 1 ---- 2040 ---- ---- ---- 18.00A 20.00 ---- ---- 2050 ---- ---- ---- 19.25A 20.00 ---- ---- 2060 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH APR 23 19 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 ---- ---- ---- 19.75B 20.00 ---- ---- 405 ---- ---- ---- 4.75A 20.00 ---- ---- 406 ---- ---- ---- 3.25A 20.00 ---- ---- 407 ---- ---- ---- 2.00A 20.00 ---- ---- 408 ---- ---- ---- 1.25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 ---- ---- ---- .25A .00 ---- ---- 412 ---- ---- ---- .25A .00 ---- ---- 413 ---- ---- ---- .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 19 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 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- 6.25A 20.00 ---- ---- 409 ---- ---- ---- 10.50A 20.00 ---- ---- 410 ---- ---- ---- 12.00A 20.00 ---- ---- 411 ---- ---- ---- 13.75A 20.00 ---- ---- 412 ---- ---- ---- 15.25A 20.00 ---- ---- 413 ---- ---- ---- 16.50A 20.00 ---- ---- 415 ---- ---- ---- 18.25A 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 19 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 9.25A 20.00 ---- ---- 2490 ---- ---- ---- 5.25A 20.00 ---- ---- 2500 ---- ---- ---- 3.50A 20.00 ---- ---- 2505 ---- ---- ---- 2.75A 20.00 ---- ---- 2510 ---- ---- ---- 2.25A 20.00 ---- ---- 2515 ---- ---- ---- 1.75A 20.00 ---- ---- 2520 ---- ---- ---- 1.50A 20.00 ---- ---- 2525 ---- ---- ---- 1.25A 20.00 ---- ---- 2530 ---- ---- ---- 1.00A 20.00 ---- ---- 2535 ---- ---- ---- .75A 20.00 ---- ---- 2540 ---- ---- ---- .75A .00 ---- ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 19 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .50A .00 ---- ---- 2535 ---- ---- ---- 4.25A .00 ---- ---- 2540 ---- ---- ---- 8.25A 20.00 ---- ---- 2545 ---- ---- ---- 10.50A 20.00 ---- ---- 2550 ---- ---- ---- 12.75A 20.00 ---- ---- 2560 ---- ---- ---- 15.25A 20.00 ---- ---- 2575 ---- ---- ---- 17.25A 20.00 ---- ---- 2600 ---- ---- ---- 19.00A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***