FINAL PRE-CLEARING PRICES AS OF 04/20/23 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 ---- ---- ---- ---- 1958.1 +12.4 1945.7 MAY23 ---- ---- ---- ---- 1955.2 +12.4 1942.8 JUN23 ---- ---- ---- ---- 1950.7 +12.4 1938.3 AUG23 ---- ---- ---- ---- 1946.6 +12.4 1934.2 OCT23 ---- ---- ---- ---- 1942.5 +12.4 1930.1 DEC23 ---- ---- ---- ---- 1938.4 +12.4 1926.0 FEB24 ---- ---- ---- ---- 1936.3 +12.4 1923.9 APR24 ---- ---- ---- ---- 1931.3 +12.4 1918.9 JUN24 ---- ---- ---- ---- 1926.3 +12.4 1913.9 AUG24 ---- ---- ---- ---- 1922.2 +12.4 1909.8 OCT24 ---- ---- ---- ---- 1918.1 +12.4 1905.7 DEC24 ---- ---- ---- ---- 1914.3 +12.4 1901.9 FEB25 ---- ---- ---- ---- 1912.2 +12.4 1899.8 JUN25 ---- ---- ---- ---- 1902.3 +12.4 1889.9 DEC25 ---- ---- ---- ---- 1890.3 +12.4 1877.9 JUN26 ---- ---- ---- ---- 1878.3 +12.4 1865.9 DEC26 ---- ---- ---- ---- 1870.3 +12.4 1857.9 JUN27 ---- ---- ---- ---- 1860.3 +12.4 1847.9 DEC27 ---- ---- ---- ---- 1850.3 +12.4 1837.9 JUN28 ---- ---- ---- ---- 1840.3 +12.4 1827.9 DEC28 ---- ---- ---- ---- 1830.3 +12.4 1817.9 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.49 +.10 243.39 1370 MAY23 ---- ---- ---- ---- 237.00 UNCH 237.00 1362 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 1154 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 785 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 744 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 60 8144 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 357.59 -.27 357.86 100 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 ---- ---- ---- 2420.00A 2422.25 -20.25 16 2442.50 16 21 MAY23 2463.25 2466.50 2463.25 2423.50A 2426.25 -19.75 30 2446.00 41 402 JUN23 2436.25 2472.50 2426.00A 2435.75B 2433.00 -21.75 179 2454.75 192 966 JLY23 2439.00 2473.50 2428.75A 2436.50B 2433.75 -24.50 3606 2458.25 871 1572 AUG23 2446.00 2479.00B 2437.00 2445.25B 2442.00 -24.25 3067 2466.25 84 560 SEP23 2456.50 2487.50B 2445.00A 2453.75B 2450.00 -25.25 78 2475.25 440 73 OCT23 2454.00 2454.00 2450.75 2458.00B 2454.75 -25.00 29 2479.75 25 12 NOV23 ---- ---- ---- ---- 2477.00 -24.75 2501.75 DEC23 ---- ---- ---- 2493.50A 2492.50 -24.50 2517.00 11 JAN24 ---- ---- ---- ---- 2502.00 -24.50 2526.50 FEB24 ---- ---- ---- ---- 2512.50 -24.50 2537.00 MAR24 ---- ---- ---- ---- 2522.75 -24.75 2547.50 APR24 ---- ---- ---- ---- 2530.00 -24.75 2554.75 MAY24 ---- ---- ---- ---- 2536.75 -24.75 2561.50 JUN24 ---- ---- ---- ---- 2542.25 -24.75 2567.00 JLY24 ---- ---- ---- ---- 2552.00 -24.75 2576.75 AUG24 ---- ---- ---- ---- 2561.50 -24.75 2586.25 SEP24 ---- ---- ---- ---- 2570.50 -25.00 2595.50 OCT24 ---- ---- ---- ---- 2577.25 -25.00 2602.25 NOV24 ---- ---- ---- ---- 2588.50 -25.00 2613.50 DEC24 ---- ---- ---- ---- 2571.50 -25.00 2596.50 9 JAN25 ---- ---- ---- ---- 2577.75 -25.00 2602.75 FEB25 ---- ---- ---- ---- 2584.00 -25.00 2609.00 MAR25 ---- ---- ---- ---- 2590.00 -25.00 2615.00 APR25 ---- ---- ---- ---- 2598.00 -25.00 2623.00 MAY25 ---- ---- ---- ---- 2606.25 -25.00 2631.25 JUN25 ---- ---- ---- ---- 2613.75 -25.25 2639.00 JLY25 ---- ---- ---- ---- 2622.00 -25.25 2647.25 AUG25 ---- ---- ---- ---- 2629.25 -25.25 2654.50 SEP25 ---- ---- ---- ---- 2636.00 -25.25 2661.25 OCT25 ---- ---- ---- ---- 2643.50 -25.25 2668.75 NOV25 ---- ---- ---- ---- 2649.50 -25.25 2674.75 DEC25 ---- ---- ---- ---- 2656.75 -25.25 2682.00 JAN26 ---- ---- ---- ---- 2664.75 -25.25 2690.00 FEB26 ---- ---- ---- ---- 2672.75 -25.25 2698.00 MAR26 ---- ---- ---- ---- 2680.75 -25.25 2706.00 APR26 ---- ---- ---- ---- 2689.75 -25.25 2715.00 MAY26 ---- ---- ---- ---- 2697.75 -25.25 2723.00 JUN26 ---- ---- ---- ---- 2705.75 -25.25 2731.00 JLY26 ---- ---- ---- ---- 2713.75 -25.25 2739.00 AUG26 ---- ---- ---- ---- 2720.75 -25.25 2746.00 SEP26 ---- ---- ---- ---- 2728.75 -25.25 2754.00 OCT26 ---- ---- ---- ---- 2735.75 -25.25 2761.00 NOV26 ---- ---- ---- ---- 2743.75 -25.25 2769.00 DEC26 ---- ---- ---- ---- 2751.75 -25.25 2777.00 JAN27 ---- ---- ---- ---- 2761.75 -25.25 2787.00 FEB27 ---- ---- ---- ---- 2771.75 -25.25 2797.00 MAR27 ---- ---- ---- ---- 2781.75 -25.25 2807.00 APR27 ---- ---- ---- ---- 2792.75 -25.25 2818.00 MAY27 ---- ---- ---- ---- 2802.75 -25.25 2828.00 JUN27 ---- ---- ---- ---- 2812.75 -25.25 2838.00 JLY27 ---- ---- ---- ---- 2820.75 -25.25 2846.00 AUG27 ---- ---- ---- ---- 2834.75 -25.25 2860.00 SEP27 ---- ---- ---- ---- 2837.75 -25.25 2863.00 OCT27 ---- ---- ---- ---- 2844.75 -25.25 2870.00 NOV27 ---- ---- ---- ---- 2852.75 -25.25 2878.00 DEC27 ---- ---- ---- ---- 2860.75 -25.25 2886.00 JAN28 ---- ---- ---- ---- 2870.75 -25.25 2896.00 FEB28 ---- ---- ---- ---- 2880.75 -25.25 2906.00 MAR28 ---- ---- ---- ---- 2890.75 -25.25 2916.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7005 1669 3626 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25247 +.00006 .25241 3124 MAY23 .24600 .24600 .24600 .24600 .24600 +.00350 1 .24250 2526 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24500 UNCH .24500 2181 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 2214 SEP23 ---- ---- ---- ---- .24300 UNCH .24300 2155 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 2050 NOV23 ---- ---- ---- ---- .24250 +.00050 .24200 1882 DEC23 ---- ---- ---- ---- .24250 -.00029 .24279 1834 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 963 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 949 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 755 APR24 ---- ---- ---- ---- .24500 UNCH .24500 80 419 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 1 80 25562 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 500.00 500.00 500.00 500.00 500.00 -30.00 8 530.00 808 JUN23 475.00 475.00 475.00 475.00 475.00 -25.00 5 500.00 626 JLY23 ---- ---- ---- ---- 460.00 -25.00 485.00 757 AUG23 ---- ---- ---- ---- 460.00 -25.00 485.00 763 SEP23 ---- ---- ---- ---- 450.00 -25.00 475.00 668 OCT23 ---- ---- ---- ---- 435.00 -25.00 460.00 598 NOV23 ---- ---- ---- ---- 435.00 -25.00 460.00 624 DEC23 ---- ---- ---- ---- 435.00 -25.00 460.00 573 JAN24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 FEB24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 MAR24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 APR24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 MAY24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 JUN24 ---- ---- ---- ---- 450.00 -25.00 475.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 5717 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.71 UNCH 16.71 802 MAY23 ---- ---- ---- ---- 15.80 UNCH 15.80 715 JUN23 ---- ---- ---- ---- 15.63 -.33 15.96 5 824 JLY23 ---- ---- ---- ---- 15.25 -.32 15.57 30 1010 AUG23 ---- ---- ---- ---- 15.36 -.21 15.57 30 889 SEP23 ---- ---- ---- ---- 15.25 +.05 15.20 10 947 OCT23 ---- ---- ---- ---- 15.25 +.05 15.20 10 929 NOV23 ---- ---- ---- ---- 15.25 +.02 15.23 30 917 DEC23 ---- ---- ---- ---- 15.25 +.05 15.20 10 865 JAN24 ---- ---- ---- ---- 15.25 UNCH 15.25 935 FEB24 ---- ---- ---- ---- 15.25 -.05 15.30 971 MAR24 ---- ---- ---- ---- 15.25 -.05 15.30 949 APR24 ---- ---- ---- ---- 15.30 -.06 15.36 847 MAY24 ---- ---- ---- ---- 15.33 -.03 15.36 849 JUN24 ---- ---- ---- ---- 15.30 -.06 15.36 756 JLY24 ---- ---- ---- ---- 15.75 +.20 15.55 10 608 AUG24 ---- ---- ---- ---- 15.75 +.20 15.55 10 595 SEP24 ---- ---- ---- ---- 15.75 +.20 15.55 10 555 OCT24 ---- ---- ---- ---- 15.83 +.23 15.60 812 NOV24 ---- ---- ---- ---- 16.00 +.12 15.88 812 DEC24 ---- ---- ---- ---- 16.00 +.12 15.88 778 JAN25 ---- ---- ---- ---- 16.94 +.76 16.18 363 FEB25 ---- ---- ---- ---- 16.99 +.81 16.18 363 MAR25 ---- ---- ---- ---- 17.07 +.89 16.18 287 APR25 ---- ---- ---- ---- 17.27 +1.04 16.23 202 MAY25 ---- ---- ---- ---- 17.27 +1.04 16.23 202 JUN25 ---- ---- ---- ---- 17.27 +1.04 16.23 130 JLY25 ---- ---- ---- ---- 17.50 +1.15 16.35 10 95 AUG25 ---- ---- ---- ---- 17.50 +1.15 16.35 10 95 SEP25 ---- ---- ---- ---- 17.50 +1.15 16.35 10 80 OCT25 ---- ---- ---- ---- 17.57 +1.19 16.38 25 NOV25 ---- ---- ---- ---- 17.57 +1.19 16.38 25 DEC25 ---- ---- ---- ---- 17.57 +1.19 16.38 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 19257 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.01 -.02 330.03 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 2295 JUN23 ---- ---- ---- ---- 315.00 UNCH 315.00 25 2151 JLY23 ---- ---- ---- ---- 302.94 UNCH 302.94 170 1880 AUG23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1716 SEP23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1676 OCT23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1408 NOV23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1261 DEC23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1269 JAN24 ---- ---- ---- ---- 300.00 -1.39 301.39 177 FEB24 ---- ---- ---- ---- 300.00 -1.39 301.39 126 MAR24 ---- ---- ---- ---- 300.00 -1.39 301.39 126 APR24 ---- ---- ---- ---- 300.00 -1.39 301.39 86 MAY24 ---- ---- ---- ---- 300.00 -1.39 301.39 86 JUN24 ---- ---- ---- ---- 300.00 -1.39 301.39 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 295 17161 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 845.00 +2.00 843.00 568 MAY23 800.00 800.00 800.00 797.00A 797.00 -3.00 11 800.00 3 634 JUN23 ---- ---- ---- ---- 763.00 -2.00 2 765.00 3 1201 JLY23 ---- ---- ---- ---- 748.00 -2.00 750.00 688 AUG23 ---- ---- ---- ---- 728.00 -2.00 730.00 814 SEP23 ---- ---- ---- ---- 723.00 -2.00 725.00 656 OCT23 ---- ---- ---- ---- 718.00 -2.00 720.00 270 NOV23 ---- ---- ---- ---- 718.00 -2.00 720.00 1087 DEC23 ---- ---- ---- ---- 713.00 -2.00 715.00 273 JAN24 ---- ---- ---- ---- 718.00 -2.00 720.00 85 FEB24 ---- ---- ---- ---- 718.00 -2.00 720.00 85 MAR24 ---- ---- ---- ---- 718.00 -2.00 720.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 6446 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- 426.00A 426.00A 426.00 -7.00 433.00 3 MAY23 402.00 402.00 395.00A 395.00A 402.00 -13.00 1 415.00 3 JUN23 ---- ---- ---- 403.00B ---- UNCH 460.00 JLY23 ---- ---- 400.00A 400.00A 399.00 -13.00 412.00 3 AUG23 ---- 401.00B 399.00A 401.00B 389.00 -11.00 400.00 5 SEP23 ---- ---- 398.00A 398.00A 389.00 -11.00 400.00 2 OCT23 ---- ---- 397.00A 397.00A 394.00 -11.00 405.00 1 NOV23 ---- ---- 396.00A 396.00A 389.00 -11.00 400.00 DEC23 ---- ---- 395.00A 395.00A 389.00 -11.00 400.00 2 JAN24 ---- ---- 395.00A 395.00A 389.00 -11.00 400.00 1 FEB24 ---- ---- 395.00A 395.00A 389.00 -11.00 400.00 1 MAR24 ---- ---- 395.00A 395.00A 389.00 -11.00 400.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 GC Gold Futures APR23 1998.0 2003.6 1998.0 2005.6B 2007.6 +12.4 164 1995.2 61 390 MAY23 1996.5 2014.5 1994.2 2007.9B 2009.8 +11.8 416 1998.0 924 1794 JUN23 2007.7 2024.2 2002.2 2016.4A 2019.1 +11.8 159430 2007.3 218808 393485 AUG23 2025.8 2042.5 2021.4 2035.1B 2037.9 +12.0 2848 2025.9 7306 38179 OCT23 2040.5 2060.7 2040.5 2053.6B 2056.4 +12.1 586 2044.3 663 9598 DEC23 2062.1 2079.0 2058.0 2072.5B 2074.4 +12.1 877 2062.3 1104 25768 FEB24 2088.2 2092.0 2085.5 2092.3B 2091.9 +12.2 225 2079.7 804 3579 APR24 ---- ---- ---- 2092.7A 2108.6 +11.9 48 2096.7 123 985 JUN24 2116.1 2116.1 2115.6 2123.7B 2124.3 +11.6 43 2112.7 14 691 AUG24 ---- ---- ---- 2142.5B 2138.9 +11.6 2 2127.3 53 OCT24 ---- ---- ---- 2153.6B 2151.3 +11.6 2139.7 32 DEC24 ---- ---- ---- 2166.6B 2164.9 +11.6 2153.3 458 FEB25 ---- ---- ---- ---- 2180.9 +11.6 2169.3 JUN25 ---- ---- ---- ---- 2202.2 +11.6 2190.6 4 DEC25 ---- ---- ---- ---- 2228.4 +11.6 2216.8 8 JUN26 ---- ---- ---- ---- 2242.9 +11.6 2231.3 DEC26 ---- ---- ---- ---- 2267.2 +11.6 2255.6 2 JUN27 ---- ---- ---- ---- 2281.7 +11.6 2270.1 DEC27 ---- ---- ---- ---- 2304.0 +11.6 2292.4 JUN28 ---- ---- ---- ---- 2315.6 +11.6 2304.0 DEC28 ---- ---- ---- ---- 2334.9 +11.6 2323.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164639 229807 475026 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2016.9 +13.4 2003.5 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .1 .0 .1 .0 UNCH 515 .0 AUG23 ---- ---- ---- ---- .0 UNCH 14 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 529 GSP APR 23 LONDON SPOT GOLD 24 ---- ---- ---- ---- 2007.70 +12.90 1994.80 25 ---- ---- ---- ---- 2007.70 +12.90 1994.80 26 ---- ---- ---- ---- 2007.70 +12.92 1994.78 27 ---- ---- ---- ---- 2007.70 +12.92 1994.78 28 ---- ---- ---- ---- 2007.70 +12.92 1994.78 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 2007.70 +12.92 1994.78 03 ---- ---- ---- ---- 2007.70 +12.92 1994.78 04 ---- ---- ---- ---- 2007.70 +12.92 1994.78 05 ---- ---- ---- ---- 2007.70 +12.92 1994.78 09 ---- ---- ---- ---- 2007.70 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures APR23 ---- ---- ---- ---- 180.00 UNCH 180.00 275 MAY23 ---- ---- ---- ---- 180.00 UNCH 180.00 260 JUN23 ---- ---- ---- ---- 180.00 UNCH 180.00 245 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 4.0580 4.0595 4.0100 4.0135B 4.0220 -.0500 194 4.0720 494 2147 MAY23 4.0725 4.0780 4.0085 4.0190 4.0255 -.0515 56888 4.0770 56254 47907 JUN23 4.0800 4.0805 4.0135 4.0200A 4.0295 -.0495 464 4.0790 282 2901 JLY23 4.0760 4.0830 4.0160 4.0255B 4.0325 -.0485 31414 4.0810 28538 94861 AUG23 4.0255 4.0570 4.0230 4.0265A 4.0355 -.0480 22 4.0835 10 936 SEP23 4.0780 4.0835 4.0215 4.0310B 4.0375 -.0470 4920 4.0845 4266 20628 OCT23 ---- ---- 4.0460A 4.0285A 4.0420 -.0465 6 4.0885 69 561 NOV23 ---- ---- 4.0490A 4.0315A 4.0450 -.0465 3 4.0915 49 494 DEC23 4.0830 4.0870 4.0265A 4.0335A 4.0420 -.0465 3085 4.0885 3288 23701 JAN24 ---- ---- 4.0490A 4.0300A 4.0445 -.0465 4.0910 242 FEB24 ---- ---- 4.0515A 4.0325A 4.0460 -.0460 4.0920 401 MAR24 4.0580 4.0760 4.0330A 4.0285A 4.0435 -.0455 678 4.0890 786 5516 APR24 ---- ---- 4.0490A 4.0355A 4.0460 -.0450 4.0910 339 MAY24 4.0365 4.0365 4.0340A 4.0430B 4.0420 -.0445 38 4.0865 8 653 JUN24 ---- ---- 4.0475A 4.0365A 4.0430 -.0445 4.0875 322 JLY24 4.0675 4.0675 4.0675 4.0320A 4.0400 -.0435 16 4.0835 1 485 AUG24 ---- ---- 4.0455A 4.0455A 4.0410 -.0430 4.0840 121 SEP24 ---- ---- 4.0410A 4.0340A 4.0380 -.0425 3 4.0805 2 174 OCT24 ---- ---- 4.0440A 4.0440A 4.0355 -.0425 4.0780 95 NOV24 ---- ---- ---- 4.0455A 4.0365 -.0430 4.0795 119 DEC24 ---- ---- 4.0390A 4.0195A 4.0290 -.0430 23 4.0720 12 287 JAN25 ---- ---- ---- ---- 4.0285 -.0430 4.0715 93 FEB25 ---- ---- ---- ---- 4.0345 -.0430 4.0775 MAR25 ---- ---- ---- 4.0330A 4.0195 -.0430 4.0625 14 MAY25 ---- ---- ---- ---- 4.0175 -.0430 4.0605 JLY25 ---- ---- ---- ---- 4.0170 -.0430 4.0600 SEP25 ---- ---- ---- ---- 4.0165 -.0430 4.0595 DEC25 ---- ---- ---- ---- 4.0160 -.0430 4.0590 MAR26 ---- ---- ---- ---- 4.0320 -.0430 4.0750 MAY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 JLY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 SEP26 ---- ---- ---- ---- 4.0565 -.0430 4.0995 DEC26 ---- ---- ---- 4.1025A 4.0670 -.0430 4.1100 2 MAR27 ---- ---- ---- ---- 4.0645 -.0430 4.1075 MAY27 ---- ---- ---- ---- 4.0620 -.0430 4.1050 JLY27 ---- ---- ---- ---- 4.0595 -.0430 4.1025 SEP27 ---- ---- ---- ---- 4.0570 -.0430 4.1000 DEC27 ---- ---- ---- ---- 4.0695 -.0430 4.1125 MAR28 ---- ---- ---- ---- 4.0670 -.0430 4.1100 MAY28 ---- ---- ---- ---- 4.0645 -.0430 4.1075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97754 94059 202999 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 257 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0385 +.0005 4.0380 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0412 -.0186 4.0598 1367 MAY23 ---- ---- ---- ---- 4.0259 -.0513 4.0772 1572 JUN23 ---- ---- ---- ---- 4.0298 -.0494 4.0792 1033 JLY23 ---- ---- ---- ---- 4.0328 -.0485 4.0813 874 AUG23 ---- ---- ---- ---- 4.0357 -.0479 4.0836 827 SEP23 ---- ---- ---- ---- 4.0380 -.0469 4.0849 1058 OCT23 ---- ---- ---- ---- 4.0423 -.0465 4.0888 1058 NOV23 ---- ---- ---- ---- 4.0447 -.0465 4.0912 1028 DEC23 ---- ---- ---- ---- 4.0423 -.0465 4.0888 1042 JAN24 ---- ---- ---- ---- 4.0446 -.0465 4.0911 1099 FEB24 ---- ---- ---- ---- 4.0458 -.0459 4.0917 542 MAR24 ---- ---- ---- ---- 4.0438 -.0454 4.0892 498 APR24 ---- ---- ---- ---- 4.0456 -.0450 4.0906 498 MAY24 ---- ---- ---- ---- 4.0421 -.0445 4.0866 498 JUN24 ---- ---- ---- ---- 4.0427 -.0444 4.0871 498 JLY24 ---- ---- ---- ---- 4.0401 -.0434 4.0835 498 AUG24 ---- ---- ---- ---- 4.0407 -.0430 4.0837 82 SEP24 ---- ---- ---- ---- 4.0378 -.0425 4.0803 82 OCT24 ---- ---- ---- ---- 4.0356 -.0425 4.0781 82 NOV24 ---- ---- ---- ---- 4.0358 -.0430 4.0788 82 DEC24 ---- ---- ---- ---- 4.0290 -.0430 4.0720 82 JAN25 ---- ---- ---- ---- 4.0291 -.0430 4.0721 82 FEB25 ---- ---- ---- ---- 4.0329 -.0430 4.0759 MAR25 ---- ---- ---- ---- 4.0195 -.0430 4.0625 MAY25 ---- ---- ---- ---- 4.0175 -.0430 4.0605 JLY25 ---- ---- ---- ---- 4.0170 -.0430 4.0600 SEP25 ---- ---- ---- ---- 4.0165 -.0430 4.0595 DEC25 ---- ---- ---- ---- 4.0160 -.0430 4.0590 MAR26 ---- ---- ---- ---- 4.0320 -.0430 4.0750 MAY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 JLY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 SEP26 ---- ---- ---- ---- 4.0565 -.0430 4.0995 DEC26 ---- ---- ---- ---- 4.0670 -.0430 4.1100 MAR27 ---- ---- ---- ---- 4.0645 -.0430 4.1075 MAY27 ---- ---- ---- ---- 4.0620 -.0430 4.1050 JLY27 ---- ---- ---- ---- 4.0595 -.0430 4.1025 SEP27 ---- ---- ---- ---- 4.0570 -.0430 4.1000 DEC27 ---- ---- ---- ---- 4.0695 -.0430 4.1125 MAR28 ---- ---- ---- ---- 4.0670 -.0430 4.1100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14482 HGT COPPER TAS FUTURES MAY23 .0000 .0010B .0000 .0010B .0000 UNCH 1043 .0000 JLY23 .0000 .0005 .0000 .0005 .0000 UNCH 389 .0000 SEP23 .0000 .0005 .0000 .0005 .0000 UNCH 108 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1540 HRC NYMEX STEEL FUTURES APR23 1180.00 1180.00 1180.00 1180.00 1176.00 UNCH 10 1176.00 23 5060 MAY23 1105.00 1117.00 1105.00 1110.00 1115.00 +3.00 67 1112.00 488 5758 JUN23 1005.00 1015.00 1005.00 1010.00 1014.00 UNCH 39 1014.00 268 4696 JLY23 935.00 935.00 931.00 935.00 935.00 -4.00 11 939.00 179 2654 AUG23 896.00 900.00 894.00A 894.00A 900.00 UNCH 24 900.00 119 2530 SEP23 869.00 870.00 865.00 865.00 866.00 -5.00 28 871.00 96 2488 OCT23 840.00 840.00 833.00A 833.00A 840.00 -9.00 26 849.00 78 1816 NOV23 ---- ---- 832.00A 828.00A 830.00 -9.00 839.00 53 1633 DEC23 828.00 828.00 827.00A 827.00A 828.00 -1.00 6 829.00 233 1564 JAN24 825.00 825.00 825.00 825.00 825.00 -6.00 6 831.00 4 187 FEB24 ---- ---- ---- ---- 825.00 -6.00 831.00 1 355 MAR24 ---- ---- ---- ---- 825.00 -2.00 827.00 129 APR24 ---- ---- ---- ---- 839.00 -2.00 841.00 130 MAY24 ---- ---- ---- ---- 840.00 -2.00 842.00 160 JUN24 ---- ---- ---- ---- 837.00 -2.00 839.00 60 JLY24 ---- ---- ---- ---- 837.00 -2.00 839.00 AUG24 ---- ---- ---- ---- 837.00 -2.00 839.00 75 SEP24 ---- ---- ---- ---- 837.00 -2.00 839.00 OCT24 ---- ---- ---- ---- 837.00 -2.00 839.00 NOV24 ---- ---- ---- ---- 837.00 -2.00 839.00 25 DEC24 ---- ---- ---- ---- 837.00 -2.00 839.00 JAN25 ---- ---- ---- ---- 837.00 -2.00 839.00 FEB25 ---- ---- ---- ---- 837.00 -2.00 839.00 MAR25 ---- ---- ---- ---- 837.00 -2.00 839.00 APR25 ---- ---- ---- ---- 837.00 -2.00 839.00 MAY25 ---- ---- ---- ---- 837.00 -2.00 839.00 JUN25 ---- ---- ---- ---- 837.00 -2.00 839.00 JLY25 ---- ---- ---- ---- 837.00 -2.00 839.00 AUG25 ---- ---- ---- ---- 837.00 -2.00 839.00 SEP25 ---- ---- ---- ---- 837.00 -2.00 839.00 OCT25 ---- ---- ---- ---- 837.00 -2.00 839.00 NOV25 ---- ---- ---- ---- 837.00 -2.00 839.00 DEC25 ---- ---- ---- ---- 837.00 -2.00 839.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 1542 29320 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 UNCH 46.06 9 MAY23 ---- ---- ---- ---- 44.00 +.25 43.75 5 4 JUN23 ---- ---- ---- ---- 44.30 +.25 44.05 25 66 JLY23 ---- ---- ---- ---- 46.50 -.87 47.37 10 151 AUG23 ---- ---- ---- ---- 46.50 -.50 47.00 10 135 SEP23 ---- ---- ---- ---- 46.13 -.87 47.00 10 125 OCT23 ---- ---- ---- ---- 46.13 UNCH 46.13 217 NOV23 ---- ---- ---- ---- 46.13 UNCH 46.13 229 DEC23 ---- ---- ---- ---- 46.13 UNCH 46.13 153 JAN24 ---- ---- ---- ---- 46.25 -.25 46.50 1 56 FEB24 ---- ---- ---- ---- 46.25 +.25 46.00 1 57 MAR24 ---- ---- ---- ---- 46.25 UNCH 46.25 54 APR24 ---- ---- ---- ---- 46.50 -.33 46.83 30 94 MAY24 ---- ---- ---- ---- 46.50 -.33 46.83 30 94 JUN24 ---- ---- ---- ---- 46.50 -.33 46.83 30 90 JLY24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 AUG24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 SEP24 ---- ---- ---- ---- 46.38 UNCH 46.38 15 OCT24 ---- ---- ---- ---- 46.38 UNCH 46.38 NOV24 ---- ---- ---- ---- 46.38 UNCH 46.38 DEC24 ---- ---- ---- ---- 46.38 UNCH 46.38 JAN25 ---- ---- ---- ---- 46.38 UNCH 46.38 FEB25 ---- ---- ---- ---- 46.38 UNCH 46.38 MAR25 ---- ---- ---- ---- 46.38 UNCH 46.38 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 1579 MGC Micro Gold Futures APR23 2003.4 2005.0 2000.0 2005.8B 2007.6 +12.4 6 1995.2 8 3247 JUN23 2007.4 2024.2 2002.2 2016.5 2019.1 +11.8 78496 2007.3 98250 18071 AUG23 2025.0 2042.6 2021.2 2036.0B 2037.9 +12.0 670 2025.9 1039 2156 OCT23 2043.6 2058.0 2040.2 2051.0A 2056.4 +12.1 123 2044.3 162 459 DEC23 2065.0 2078.2B 2057.9 2074.9B 2074.4 +12.1 59 2062.3 111 544 FEB24 2080.5 2094.6 2080.5 2089.5B 2091.9 +12.2 17 2079.7 11 162 APR24 2110.0 2111.3 2104.5 2100.1A 2108.6 +11.9 16 2096.7 20 41 JUN24 2118.0 2118.0 2117.8 2128.3B 2124.3 +11.6 5 2112.7 2 16 AUG24 ---- ---- ---- 2132.3B 2138.9 +11.6 2127.3 1 OCT24 ---- ---- ---- ---- 2151.3 +11.6 2139.7 1 DEC24 ---- ---- ---- 2160.5B 2164.9 +11.6 2153.3 5 FEB25 ---- ---- ---- ---- 2180.9 +11.6 2169.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79392 99603 24703 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0730 4.0785 4.0090 4.0195A 4.0255 -.0515 4131 4.0770 4467 1527 JUN23 4.0625 4.0990 4.0400 4.0405A 4.0295 -.0495 25 4.0790 75 210 JLY23 4.0720 4.0820 4.0175A 4.0260B 4.0325 -.0485 1016 4.0810 786 565 AUG23 ---- ---- ---- ---- 4.0355 -.0480 4.0835 SEP23 4.0740 4.0740 4.0410 4.0230A 4.0375 -.0470 5 4.0845 11 47 OCT23 ---- ---- ---- ---- 4.0420 -.0465 4.0885 NOV23 ---- ---- ---- ---- 4.0450 -.0465 4.0915 DEC23 ---- ---- ---- 4.0785A 4.0420 -.0465 4.0885 4 JAN24 ---- ---- ---- ---- 4.0445 -.0465 4.0910 FEB24 ---- ---- ---- ---- 4.0460 -.0460 4.0920 MAR24 ---- ---- ---- ---- 4.0435 -.0455 4.0890 1 APR24 ---- ---- ---- ---- 4.0460 -.0450 4.0910 MAY24 ---- ---- ---- ---- 4.0420 -.0445 4.0865 JUN24 ---- ---- ---- ---- 4.0430 -.0445 4.0875 JLY24 ---- ---- ---- ---- 4.0400 -.0435 4.0835 AUG24 ---- ---- ---- ---- 4.0410 -.0430 4.0840 SEP24 ---- ---- ---- ---- 4.0380 -.0425 4.0805 OCT24 ---- ---- ---- ---- 4.0355 -.0425 4.0780 NOV24 ---- ---- ---- ---- 4.0365 -.0430 4.0795 DEC24 ---- ---- ---- ---- 4.0290 -.0430 4.0720 JAN25 ---- ---- ---- ---- 4.0285 -.0430 4.0715 FEB25 ---- ---- ---- ---- 4.0345 -.0430 4.0775 MAR25 ---- ---- ---- ---- 4.0195 -.0430 4.0625 MAY25 ---- ---- ---- ---- 4.0175 -.0430 4.0605 JLY25 ---- ---- ---- ---- 4.0170 -.0430 4.0600 SEP25 ---- ---- ---- ---- 4.0165 -.0430 4.0595 DEC25 ---- ---- ---- ---- 4.0160 -.0430 4.0590 MAR26 ---- ---- ---- ---- 4.0320 -.0430 4.0750 MAY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 JLY26 ---- ---- ---- ---- 4.0445 -.0430 4.0875 SEP26 ---- ---- ---- ---- 4.0565 -.0430 4.0995 DEC26 ---- ---- ---- ---- 4.0670 -.0430 4.1100 MAR27 ---- ---- ---- ---- 4.0645 -.0430 4.1075 MAY27 ---- ---- ---- ---- 4.0620 -.0430 4.1050 JLY27 ---- ---- ---- ---- 4.0595 -.0430 4.1025 SEP27 ---- ---- ---- ---- 4.0570 -.0430 4.1000 DEC27 ---- ---- ---- ---- 4.0695 -.0430 4.1125 MAR28 ---- ---- ---- ---- 4.0670 -.0430 4.1100 MAY28 ---- ---- ---- ---- 4.0645 -.0430 4.1075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5177 5339 2354 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 75.60 +.04 75.56 105 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 ---- ---- ---- ---- 22.00 +2.00 20.00 20 JLY23 ---- ---- ---- ---- 23.50 +3.00 20.50 11 AUG23 ---- ---- ---- ---- 23.50 ---- ---- OCT23 ---- ---- ---- ---- 23.88 +2.75 21.13 17 NOV23 ---- ---- ---- ---- 23.88 +2.75 21.13 17 DEC23 ---- ---- ---- ---- 23.88 +2.75 21.13 23 JAN24 ---- ---- ---- ---- 24.00 +2.62 21.38 23 FEB24 ---- ---- ---- ---- 24.00 +2.62 21.38 23 MAR24 ---- ---- ---- ---- 24.00 +2.62 21.38 17 APR24 ---- ---- ---- ---- 24.25 +2.62 21.63 17 MAY24 ---- ---- ---- ---- 24.25 +2.52 21.73 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 4.0700 4.0780B 4.0100 4.0180 4.0260 -.0520 261 4.0780 305 276 JUN23 4.0380 4.0380 4.0200 4.0160A 4.0300 -.0500 5 4.0800 8 25 JLY23 4.0720 4.0820 4.0180 4.0240B 4.0320 -.0500 118 4.0820 60 56 AUG23 ---- ---- ---- ---- 4.0360 -.0480 4.0840 SEP23 4.0660 4.0660 4.0240A 4.0420B 4.0380 -.0460 3 4.0840 12 9 OCT23 ---- ---- ---- ---- 4.0420 -.0460 4.0880 NOV23 ---- ---- ---- ---- 4.0460 -.0460 4.0920 DEC23 ---- ---- ---- ---- 4.0420 -.0460 4.0880 JAN24 ---- ---- ---- ---- 4.0440 -.0480 4.0920 FEB24 ---- ---- ---- ---- 4.0460 -.0460 4.0920 MAR24 ---- ---- ---- ---- 4.0440 -.0460 4.0900 APR24 ---- ---- ---- ---- 4.0460 -.0460 4.0920 MAY24 ---- ---- ---- ---- 4.0420 -.0440 4.0860 JUN24 ---- ---- ---- ---- 4.0440 -.0440 4.0880 JLY24 ---- ---- ---- ---- 4.0400 -.0440 4.0840 AUG24 ---- ---- ---- ---- 4.0420 -.0420 4.0840 SEP24 ---- ---- ---- ---- 4.0380 -.0420 4.0800 OCT24 ---- ---- ---- ---- 4.0360 -.0420 4.0780 NOV24 ---- ---- ---- ---- 4.0360 -.0440 4.0800 DEC24 ---- ---- ---- ---- 4.0300 -.0420 4.0720 JAN25 ---- ---- ---- ---- 4.0280 -.0440 4.0720 FEB25 ---- ---- ---- ---- 4.0340 -.0440 4.0780 MAR25 ---- ---- ---- ---- 4.0200 -.0420 4.0620 MAY25 ---- ---- ---- ---- 4.0180 -.0420 4.0600 JLY25 ---- ---- ---- ---- 4.0180 -.0420 4.0600 SEP25 ---- ---- ---- ---- 4.0160 -.0440 4.0600 DEC25 ---- ---- ---- ---- 4.0160 -.0440 4.0600 MAR26 ---- ---- ---- ---- 4.0320 -.0440 4.0760 MAY26 ---- ---- ---- ---- 4.0440 -.0440 4.0880 JLY26 ---- ---- ---- ---- 4.0440 -.0440 4.0880 SEP26 ---- ---- ---- ---- 4.0560 -.0440 4.1000 DEC26 ---- ---- ---- ---- 4.0680 -.0420 4.1100 MAR27 ---- ---- ---- ---- 4.0640 -.0440 4.1080 MAY27 ---- ---- ---- ---- 4.0620 -.0440 4.1060 JLY27 ---- ---- ---- ---- 4.0600 -.0420 4.1020 SEP27 ---- ---- ---- ---- 4.0580 -.0420 4.1000 DEC27 ---- ---- ---- ---- 4.0700 -.0420 4.1120 MAR28 ---- ---- ---- ---- 4.0680 -.0420 4.1100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 387 385 366 QI E-Mini Silver Futures MAY23 25.3625 25.5750B 25.1625A 25.3625 25.3730 +.0020 300 25.3710 407 243 JLY23 25.4500 25.8125 25.3875A 25.5750 25.5950 +.0050 94 25.5900 89 191 SEP23 25.8750 26.0125B 25.6125A 25.8375B 25.8160 +.0070 11 25.8090 5 23 DEC23 26.1500 26.3250B 25.9250A 26.0625A 26.1300 +.0060 1 26.1240 6 31 JAN24 ---- ---- ---- 26.3375B 26.2460 +.0090 26.2370 3 1 MAR24 ---- ---- ---- 26.3250A 26.4450 +.0130 26.4320 2 MAY24 ---- ---- ---- ---- 26.6380 +.0050 26.6330 4 JLY24 ---- ---- ---- ---- 26.8130 +.0050 26.8080 SEP24 ---- ---- ---- ---- 26.9720 +.0050 26.9670 DEC24 ---- ---- ---- ---- 27.2730 +.0050 27.2680 JAN25 ---- ---- ---- ---- 27.3930 +.0050 27.3880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 406 510 495 QO E-Mini Gold Futures JUN23 2007.25 2024.25 2002.25A 2016.25 2019.10 +11.80 1861 2007.30 2490 850 AUG23 2025.00 2042.00B 2023.25A 2035.75B 2037.90 +12.00 19 2025.90 13 53 OCT23 ---- ---- ---- 2039.25A 2056.40 +12.10 2044.30 9 DEC23 2060.00 2074.25 2060.00 2066.00A 2074.40 +12.10 8 2062.30 12 47 FEB24 ---- ---- ---- 2079.00A 2091.90 +12.20 2079.70 13 APR24 ---- ---- ---- 2092.75A 2108.60 +11.90 2 2096.70 28 JUN24 ---- ---- ---- 2109.25A 2124.30 +11.60 8 2112.70 4 AUG24 ---- ---- ---- ---- 2138.90 +11.60 2127.30 OCT24 ---- ---- ---- ---- 2151.30 +11.60 2139.70 2 DEC24 ---- ---- ---- 2152.75A 2164.90 +11.60 2153.30 1 3 FEB25 ---- ---- ---- ---- 2180.90 +11.60 2169.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1898 2516 1009 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 444.80 +.75 444.05 33 MAY23 ---- ---- ---- ---- 448.10 +.75 447.35 JUN23 444.90 445.30B 443.85A 444.80 444.80 +.75 19 444.05 44 303 AUG23 ---- ---- ---- ---- 445.45 +.75 444.70 OCT23 ---- ---- ---- ---- 446.10 +.75 445.35 DEC23 ---- ---- ---- ---- 446.75 +.75 446.00 FEB24 ---- ---- ---- ---- 447.40 +.75 446.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 44 336 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- 2008.40B 2008.40 +7.10 2001.30 41 MAY23 ---- ---- ---- ---- 2014.90 +7.10 2007.80 JUN23 2012.40 2018.00B 2008.90A 2017.40A 2017.80 +7.10 23 2010.70 41 376 AUG23 ---- ---- ---- ---- 2018.40 +7.10 2011.30 OCT23 ---- ---- ---- ---- 2019.00 +7.10 2011.90 DEC23 ---- ---- ---- ---- 2019.60 +7.10 2012.50 FEB24 ---- ---- ---- ---- 2020.20 +7.10 2013.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 41 417 SI Silver Futures APR23 25.230 25.230 25.225 25.575B 25.368 +.002 2 25.366 33 51 MAY23 25.370 25.585 25.155 25.365 25.373 +.002 62892 25.371 74679 60957 JUN23 25.475 25.675B 25.280A 25.465B 25.478 +.007 441 25.471 243 263 JLY23 25.580 25.805 25.380 25.595 25.595 +.005 20194 25.590 18976 81296 SEP23 25.795 26.000B 25.605 25.820B 25.816 +.007 1008 25.809 947 9324 DEC23 26.100 26.335 25.965 26.130B 26.130 +.006 368 26.124 546 5574 JAN24 ---- ---- ---- 26.120A 26.246 +.009 26.237 146 MAR24 ---- ---- ---- 26.225A 26.445 +.013 203 26.432 120 959 MAY24 26.675 26.770B 26.450A 26.830B 26.638 +.005 33 26.633 77 284 JLY24 ---- ---- ---- 26.980B 26.813 +.005 2 26.808 7 SEP24 ---- ---- ---- ---- 26.972 +.005 26.967 DEC24 ---- ---- ---- ---- 27.273 +.005 27.268 10 JAN25 ---- ---- ---- ---- 27.393 +.005 27.388 JLY25 ---- ---- ---- ---- 27.436 +.005 27.431 3 DEC25 ---- ---- ---- ---- 27.548 +.005 27.543 JLY26 ---- ---- ---- ---- 28.339 +.005 28.334 5 DEC26 ---- ---- ---- ---- 28.441 +.005 28.436 JLY27 ---- ---- ---- ---- 28.549 +.005 28.544 DEC27 ---- ---- ---- ---- 28.651 +.005 28.646 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85143 95621 158879 SIL Micro Silver Futures APR23 ---- ---- ---- 25.170A 25.368 +.002 25.366 91 MAY23 25.370 25.585 25.160 25.370 25.373 +.002 9627 25.371 13224 6749 JUN23 25.450 25.680 25.275 25.475B 25.478 +.007 78 25.471 132 84 JLY23 25.590 25.800 25.380 25.530A 25.595 +.005 1031 25.590 994 2034 SEP23 25.820 25.980 25.610 25.740A 25.816 +.007 104 25.809 131 246 DEC23 26.130 26.260 25.990 25.930A 26.130 +.006 26 26.124 52 212 JAN24 ---- ---- ---- 26.150A 26.246 +.009 26.237 2 MAR24 ---- ---- ---- 26.340A 26.445 +.013 26.432 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10866 14533 9418 SIT SILVER TAS FUTURES MAY23 .000 .000 -.003 -.002 .000 UNCH 194 .000 JLY23 .000 .002 .000 .000 .000 UNCH 216 .000 SEP23 ---- ---- ---- ---- .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 SSP APR 23 LONDON SPOT SILVER 24 ---- ---- ---- ---- 25.298 +.013 25.285 25 ---- ---- ---- ---- 25.300 +.015 25.285 26 ---- ---- ---- ---- 25.300 +.016 25.284 27 ---- ---- ---- ---- 25.298 +.014 25.284 28 ---- ---- ---- ---- 25.298 +.014 25.284 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.298 +.014 25.284 03 ---- ---- ---- ---- 25.298 +.014 25.284 04 ---- ---- ---- ---- 25.298 +.014 25.284 05 ---- ---- ---- ---- 25.298 +.014 25.284 09 ---- ---- ---- ---- 25.298 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 118.91A 118.91A 119.31 -.95 120.26 171 MAY23 ---- ---- ---- ---- 116.38 -.93 117.31 JUN23 ---- ---- ---- ---- 113.88 -.94 114.82 JLY23 ---- ---- ---- ---- 112.78 -.97 113.75 AUG23 ---- ---- ---- ---- 109.78 -.98 110.76 SEP23 ---- ---- ---- ---- 106.97 -.96 107.93 OCT23 ---- ---- ---- ---- 106.94 -.99 107.93 NOV23 ---- ---- ---- ---- 104.78 -1.02 105.80 DEC23 ---- ---- ---- ---- 102.87 -1.04 103.91 JAN24 ---- ---- ---- ---- 102.31 -1.06 103.37 FEB24 ---- ---- ---- ---- 101.22 -1.06 102.28 MAR24 ---- ---- ---- ---- 100.14 -1.04 101.18 APR24 ---- ---- ---- ---- 99.00 -1.12 100.12 MAY24 ---- ---- ---- ---- 98.02 -1.10 99.12 JUN24 ---- ---- ---- ---- 97.08 -1.09 98.17 JLY24 ---- ---- ---- ---- 96.08 -1.16 97.24 AUG24 ---- ---- ---- ---- 95.19 -1.15 96.34 SEP24 ---- ---- ---- ---- 94.35 -1.14 95.49 OCT24 ---- ---- ---- ---- 93.48 -1.16 94.64 NOV24 ---- ---- ---- ---- 92.69 -1.15 93.84 DEC24 ---- ---- ---- ---- 91.95 -1.14 93.09 JAN25 ---- ---- ---- ---- 92.62 -1.20 93.82 FEB25 ---- ---- ---- ---- 91.87 -1.19 93.06 MAR25 ---- ---- ---- ---- 91.17 -1.18 92.35 APR25 ---- ---- ---- ---- 89.02 -1.17 90.19 MAY25 ---- ---- ---- ---- 88.38 -1.16 89.54 JUN25 ---- ---- ---- ---- 87.74 -1.15 88.89 JLY25 ---- ---- ---- ---- 87.15 -1.14 88.29 AUG25 ---- ---- ---- ---- 86.61 -1.13 87.74 SEP25 ---- ---- ---- ---- 86.06 -1.13 87.19 OCT25 ---- ---- ---- ---- 85.52 -1.13 86.65 NOV25 ---- ---- ---- ---- 85.03 -1.12 86.15 DEC25 ---- ---- ---- ---- 84.54 -1.11 85.65 JAN26 ---- ---- ---- ---- 83.72 -1.17 84.89 FEB26 ---- ---- ---- ---- 83.27 -1.18 84.45 MAR26 ---- ---- ---- ---- 82.83 -1.17 84.00 APR26 ---- ---- ---- ---- 82.39 -1.16 83.55 MAY26 ---- ---- ---- ---- 82.00 -1.15 83.15 JUN26 ---- ---- ---- ---- 81.61 -1.14 82.75 JLY26 ---- ---- ---- ---- 81.21 -1.15 82.36 AUG26 ---- ---- ---- ---- 80.82 -1.14 81.96 SEP26 ---- ---- ---- ---- 80.43 -1.13 81.56 OCT26 ---- ---- ---- ---- 80.08 -1.13 81.21 NOV26 ---- ---- ---- ---- 79.74 -1.12 80.86 DEC26 ---- ---- ---- ---- 79.57 -1.12 80.69 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 2007.6 +12.4 1995.2 JUN23 ---- ---- ---- ---- 2019.1 +11.8 2007.3 AUG23 ---- ---- ---- ---- 2037.9 +12.0 2025.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0255 -.0515 4.0770 JLY23 ---- ---- ---- ---- 4.0325 -.0485 4.0810 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.373 +.002 25.371 JLY23 ---- ---- ---- ---- 25.595 +.005 25.590 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 ---- ---- ---- ---- 783.75 -24.50 808.25 1675 ---- ---- ---- ---- 758.75 -24.50 783.25 1700 ---- ---- ---- ---- 733.75 -24.50 758.25 1725 ---- ---- ---- ---- 708.75 -24.50 733.25 1750 ---- ---- ---- ---- 683.75 -24.50 708.25 1775 ---- ---- ---- ---- 658.75 -24.50 683.25 1800 ---- ---- ---- ---- 633.75 -24.50 658.25 1825 ---- ---- ---- ---- 608.75 -24.50 633.25 1850 ---- ---- ---- ---- 583.75 -24.50 608.25 1875 ---- ---- ---- ---- 558.75 -24.50 583.25 1900 ---- ---- ---- ---- 533.75 -24.50 558.25 1925 ---- ---- ---- ---- 508.75 -24.50 533.25 1950 ---- ---- ---- ---- 483.75 -24.50 508.25 1975 ---- ---- ---- ---- 458.75 -24.50 483.25 2000 ---- ---- ---- ---- 433.75 -24.50 458.25 2025 ---- ---- ---- ---- 408.75 -24.50 433.25 2050 ---- ---- ---- ---- 384.00 -24.25 408.25 2075 ---- ---- ---- ---- 359.00 -24.25 383.25 2100 ---- ---- ---- ---- 334.00 -24.25 358.25 2125 ---- ---- ---- ---- 309.00 -24.25 333.25 2150 ---- ---- 280.50A 280.50A 284.00 -24.50 308.50 2175 ---- 288.75B 255.25A 255.25A 259.00 -24.50 283.50 2200 ---- 272.00B 230.25A 230.25A 234.00 -24.50 258.50 2225 ---- 247.00B 205.50A 205.50A 209.00 -24.50 233.50 2250 ---- 222.25B 180.50A 180.50A 184.00 -24.50 208.50 2275 ---- 197.25B 155.75A 155.75A 159.25 -24.50 183.75 2300 ---- 172.50B 131.25A 131.25A 134.75 -24.50 159.25 10 2325 ---- 148.00B 107.25A 107.25A 110.75 -24.50 135.25 2350 ---- 123.75B 84.25A 84.25A 87.50 -24.50 112.00 10 2375 ---- 100.25B 63.00A 63.00A 66.00 -23.50 89.50 2400 ---- 77.75B 44.50A 44.50A 47.00 -22.25 69.25 20 2425 ---- 57.50B 29.75A 29.75A 31.25 -20.25 51.50 10 2450 ---- 40.25B 18.75A 18.75A 19.75 -17.25 37.00 2475 24.00 26.50B 11.75A 11.75A 12.25 -13.50 20 25.75 25 45 2500 ---- ---- 7.25A 7.25A 7.50 -10.00 17.50 10 2525 ---- ---- 4.50A 4.50A 4.50 -7.00 11.50 2550 ---- ---- 3.00A 3.00A 2.75 -4.75 7.50 2575 ---- ---- 2.25A 2.25A 1.75 -3.25 5.00 2600 ---- ---- 1.75A 1.75A 1.00 -2.25 3.25 1 49 2625 ---- ---- 1.25A 1.25A .75 -1.50 2.25 10 2650 ---- ---- 1.25A 1.25A .50 -1.00 1.50 2 98 2675 ---- ---- ---- ---- .25 -.75 1.00 2700 ---- ---- ---- ---- .25 -.50 .75 1 49 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 -.25 .50 2775 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 792.00 -24.25 816.25 1675 ---- ---- ---- ---- 767.00 -24.25 791.25 1700 ---- ---- ---- ---- 742.00 -24.25 766.25 1725 ---- ---- ---- ---- 717.00 -24.25 741.25 1750 ---- ---- ---- ---- 692.00 -24.25 716.25 1775 ---- ---- ---- ---- 667.00 -24.25 691.25 1800 ---- ---- ---- ---- 642.00 -24.25 666.25 1825 ---- ---- ---- ---- 617.00 -24.25 641.25 1850 ---- ---- 590.00A 590.00A 592.00 -24.25 616.25 1875 ---- 603.50B 565.00A 565.00A 567.00 -24.25 591.25 1900 ---- 578.50B 540.00A 540.00A 542.00 -24.25 566.25 1925 ---- 553.50B 515.25A 515.25A 517.00 -24.25 541.25 1950 ---- 528.75B 490.25A 490.25A 492.00 -24.25 516.25 1975 ---- 503.75B 465.50A 465.50A 467.25 -24.25 491.50 2000 ---- 479.00B 440.75A 440.75A 442.25 -24.50 466.75 2025 ---- 454.25B 416.25A 416.25A 417.75 -24.50 442.25 2050 ---- 429.75B 391.75A 391.75A 393.25 -24.50 417.75 2075 ---- 405.25B 367.25A 367.25A 369.00 -24.25 393.25 2100 ---- 380.75B 343.00A 343.00A 344.75 -24.50 369.25 2125 ---- 356.50B 319.00A 319.00A 321.00 -24.25 345.25 2150 ---- 332.75B 295.50A 295.50A 297.50 -24.00 321.50 2175 ---- 309.00B 272.00A 272.00A 274.25 -23.75 298.00 2200 ---- 285.50B 249.25A 249.25A 251.50 -23.50 275.00 2225 ---- 262.75B 227.00A 227.00A 229.50 -23.00 252.50 2250 ---- 240.25B 205.50A 205.50A 208.00 -22.50 230.50 2275 ---- 218.50B 185.25A 185.25A 187.25 -22.25 209.50 2300 ---- 197.50B 165.75A 165.75A 167.50 -21.75 189.25 2325 ---- 177.50B 147.75A 147.75A 149.00 -20.75 169.75 2350 ---- 158.50B 130.75A 130.75A 131.50 -20.25 151.75 2375 ---- 140.50B 115.00A 115.00A 115.50 -19.25 134.75 2400 ---- 124.25B 99.75A 99.75A 100.75 -18.25 119.00 2425 ---- 109.00B 86.50A 86.50A 87.50 -17.00 104.50 10 2450 ---- 95.25B 74.75A 74.75A 75.50 -15.75 91.25 10 2475 ---- 82.75B 64.25A 64.25A 64.75 -14.75 79.50 10 2500 53.00 71.50B 53.00 55.50B 55.50 -13.25 5 68.75 5 2525 ---- 61.75B 47.00A 47.00A 47.50 -12.00 59.50 2550 ---- 53.00B 40.00A 40.00A 40.50 -10.75 51.25 2575 ---- 45.25B 34.00A 34.00A 34.25 -10.00 44.25 2600 ---- 38.75B 29.00A 29.00A 29.25 -8.75 38.00 2625 ---- 33.00B 24.50A 24.50A 24.75 -8.00 32.75 2650 ---- ---- 21.00A 21.00A 21.25 -7.00 28.25 2675 ---- ---- 18.00A 18.00A 18.00 -6.25 24.25 2700 ---- ---- 15.50A 15.50A 15.50 -5.50 21.00 75 2725 ---- ---- 13.25A 13.25A 13.25 -4.75 18.00 2750 ---- ---- 11.50A 11.50A 11.25 -4.25 15.50 2775 ---- ---- 10.00A 10.00A 9.75 -3.50 13.25 2800 ---- ---- 8.75A 8.75A 8.50 -3.00 11.50 2825 ---- ---- 7.75A 7.75A 7.25 -2.75 10.00 2850 ---- ---- 7.00A 7.00A 6.50 -2.00 8.50 2875 ---- ---- 6.25A 6.25A 5.50 -2.00 7.50 2900 ---- ---- 5.75A 5.75A 5.00 -1.50 6.50 2925 ---- ---- 5.00A 5.00A 4.25 -1.25 5.50 2950 ---- ---- 4.50A 4.50A 3.75 -1.00 4.75 2975 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 3000 ---- ---- ---- ---- 3.00 -.75 3.75 3025 ---- ---- ---- ---- 2.75 -.50 3.25 3050 ---- ---- ---- ---- 2.25 -.50 2.75 3075 ---- ---- ---- ---- 2.00 -.50 2.50 3100 ---- ---- ---- ---- 2.00 -.25 2.25 3125 ---- ---- ---- ---- 1.75 -.25 2.00 3150 ---- ---- ---- ---- 1.50 -.25 1.75 3175 ---- ---- ---- ---- 1.50 UNCH 1.50 10 3200 ---- ---- ---- ---- 1.25 UNCH 1.25 3225 ---- ---- ---- ---- 1.25 UNCH 1.25 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 725.00 -25.25 750.25 1750 ---- ---- 699.00A 699.00A 700.00 -25.25 725.25 1775 ---- 711.00B 674.00A 674.00A 675.00 -25.25 700.25 1800 ---- 686.00B 649.25A 649.25A 650.00 -25.25 675.25 1825 ---- 661.25B 624.25A 624.25A 625.00 -25.25 650.25 1850 ---- 636.25B 599.50A 599.50A 600.00 -25.25 625.25 1875 ---- 611.50B 574.75A 574.75A 575.25 -25.00 600.25 1900 ---- 586.75B 550.25A 550.25A 550.75 -25.00 575.75 1925 ---- 562.25B 525.75A 525.75A 526.00 -25.00 551.00 1950 ---- 537.75B 501.25A 501.25A 501.75 -24.75 526.50 1975 ---- 513.25B 477.00A 477.00A 477.50 -24.75 502.25 2000 ---- 489.00B 452.75A 452.75A 453.50 -24.75 478.25 2025 ---- 465.00B 429.00A 429.00A 429.75 -24.75 454.50 2050 ---- 441.00B 405.25A 405.25A 406.25 -24.75 431.00 2075 ---- 417.25B 381.75A 381.75A 383.00 -24.50 407.50 2100 ---- 394.00B 358.75A 358.75A 360.25 -24.50 384.75 2125 ---- 371.00B 336.25A 336.25A 337.50 -24.50 362.00 2150 ---- 348.25B 314.00A 314.00A 315.50 -24.25 339.75 2175 ---- 326.00B 292.25A 292.25A 293.75 -24.25 318.00 2200 ---- 304.25B 271.50A 271.50A 272.75 -24.00 296.75 2225 ---- 283.25B 251.25A 251.25A 252.25 -23.75 276.00 2250 ---- 262.50B 232.00A 232.00A 232.75 -23.25 256.00 2275 ---- 242.75B 213.50A 213.50A 213.75 -23.00 236.75 2300 ---- 223.50B 195.75A 195.75A 196.00 -22.25 218.25 2325 ---- 205.25B 179.25A 179.25A 179.00 -21.50 200.50 2350 ---- 188.00B 163.50A 163.50A 163.00 -21.00 184.00 2375 ---- 171.50B 148.25A 148.25A 148.00 -20.00 168.00 2400 ---- 156.00B 134.25A 134.25A 134.00 -19.25 153.25 2425 ---- 141.75B 121.25A 121.25A 121.00 -18.25 139.25 2450 ---- 128.25B 109.00A 109.00A 109.00 -17.50 126.50 2475 ---- 116.00B 98.00A 98.00A 98.00 -16.50 114.50 2500 ---- 104.50B 88.00A 88.00A 87.75 -15.75 103.50 2525 ---- 94.00B 78.75A 78.75A 78.50 -14.75 93.25 2550 ---- 84.50B 70.25A 70.25A 70.25 -13.75 84.00 2575 ---- ---- 62.75A 62.75A 62.75 -13.00 75.75 10 10 2600 ---- ---- 56.00A 56.00A 56.00 -12.00 68.00 2625 ---- ---- 50.00A 50.00A 49.75 -11.50 61.25 2650 ---- ---- 44.50A 44.50A 44.25 -10.75 55.00 2675 ---- ---- 39.75A 39.75A 39.50 -10.00 49.50 2700 ---- ---- 35.50A 35.50A 35.25 -9.25 44.50 2725 ---- ---- 31.75A 31.75A 31.50 -8.50 40.00 2750 ---- ---- 28.50A 28.50A 28.00 -8.00 36.00 2775 ---- ---- 25.50A 25.50A 25.00 -7.25 32.25 2800 ---- ---- 23.00A 23.00A 22.50 -6.50 29.00 15 15 2825 ---- ---- 20.75A 20.75A 20.25 -6.00 26.25 2850 ---- ---- 18.75A 18.75A 18.25 -5.50 23.75 2875 ---- ---- 17.00A 17.00A 16.50 -4.75 21.25 2900 ---- ---- 15.50A 15.50A 14.75 -4.50 19.25 2925 ---- ---- 14.00A 14.00A 13.25 -4.25 17.50 2950 ---- ---- 13.00A 13.00A 12.00 -3.75 15.75 2975 ---- ---- 11.75A 11.75A 11.00 -3.25 14.25 3000 ---- ---- 11.00A 11.00A 10.00 -3.00 13.00 3025 ---- ---- 10.00A 10.00A 9.00 -2.75 11.75 3050 ---- ---- 9.25A 9.25A 8.25 -2.50 10.75 3075 ---- ---- 8.50A 8.50A 7.50 -2.25 9.75 3100 ---- ---- 8.25A 8.25A 7.00 -2.00 9.00 3125 ---- ---- 7.75A 7.75A 6.25 -2.00 8.25 3150 ---- ---- 7.25A 7.25A 5.75 -1.75 7.50 3175 ---- ---- ---- ---- 5.25 -1.50 6.75 3200 ---- ---- ---- ---- 5.00 -1.25 6.25 3225 ---- ---- ---- ---- 4.50 -1.25 5.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 54 656 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 UNCH .25 2250 ---- ---- ---- ---- .25 UNCH .25 2275 ---- ---- ---- ---- .75 UNCH .75 2300 ---- ---- ---- ---- 1.25 UNCH 1.25 10 2325 ---- 2.50B 1.75A 2.50B 2.25 +.25 2.00 2350 ---- 5.00B 2.50A 5.00B 3.75 UNCH 3.75 2375 ---- 9.00B 3.75A 3.75A 7.25 +.75 6.50 2400 ---- 15.75B 6.25A 15.75B 13.25 +2.25 10 11.00 10 2425 22.75 26.00B 11.00A 11.00A 22.50 +4.25 2 18.25 2450 22.00 40.00B 18.75A 18.75A 36.00 +7.25 10 28.75 2475 ---- 57.50B 30.00A 30.00A 53.50 +11.00 42.50 2500 ---- 77.75B 45.00A 77.75B 73.75 +14.75 59.00 2525 ---- 99.75B 63.50A 99.75B 95.75 +17.50 78.25 2550 ---- 122.75B 84.50A 122.75B 119.00 +19.75 99.25 2575 ---- 146.50B 107.00A 146.50B 142.75 +21.00 121.75 2600 ---- 170.75B 130.50A 170.75B 167.25 +22.25 145.00 2625 ---- 195.25B 154.50A 195.25B 191.75 +22.75 169.00 2650 ---- 220.00B 179.00A 220.00B 216.50 +23.25 193.25 2675 ---- 245.00B 203.50A 245.00B 241.50 +23.75 217.75 2700 ---- 270.00B 228.25A 270.00B 266.50 +24.00 242.50 2725 ---- 294.75B 253.25A 294.75B 291.50 +24.25 267.25 2750 ---- 319.75B 278.00A 319.75B 316.50 +24.50 292.00 2775 ---- 344.75B 303.00A 344.75B 341.50 +24.50 317.00 2800 ---- 369.50B 328.00A 369.50B 366.50 +24.75 341.75 2825 ---- 390.25B 353.00A 390.25B 391.25 +24.50 366.75 2850 ---- 403.75B 378.00A 403.75B 416.25 +24.50 391.75 2875 ---- ---- ---- ---- 441.25 +24.50 416.75 2900 ---- ---- ---- ---- 466.25 +24.50 441.75 2925 ---- ---- ---- ---- 491.25 +24.50 466.75 2950 ---- ---- ---- ---- 516.25 +24.50 491.75 2975 ---- ---- ---- ---- 541.25 +24.50 516.75 3000 ---- ---- ---- ---- 566.25 +24.50 541.75 3025 ---- ---- ---- ---- 591.25 +24.50 566.75 3050 ---- ---- ---- ---- 616.25 +24.50 591.75 3075 ---- ---- ---- ---- 641.25 +24.50 616.75 3100 ---- ---- ---- ---- 666.25 +24.50 641.75 3125 ---- ---- ---- ---- 691.25 +24.50 666.75 3150 ---- ---- ---- ---- 716.25 +24.50 691.75 3175 ---- ---- ---- ---- 741.25 +24.50 716.75 3200 ---- ---- ---- ---- 766.25 +24.50 741.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .75 -.25 1.00 1975 ---- ---- ---- ---- 1.00 -.25 1.25 2000 ---- ---- ---- ---- 1.25 -.25 1.50 2025 ---- ---- ---- ---- 1.75 -.25 2.00 2050 ---- ---- ---- ---- 2.25 -.25 2.50 2075 ---- ---- ---- ---- 3.00 -.25 3.25 2100 ---- ---- ---- ---- 3.75 -.25 4.00 2125 ---- ---- ---- ---- 5.00 UNCH 5.00 2150 ---- 6.50B 5.50A 6.50B 6.50 +.25 6.25 2175 ---- 8.25B 6.75A 8.25B 8.25 +.50 7.75 2200 ---- 10.75B 8.25A 10.75B 10.50 +.75 9.75 2225 ---- 13.50B 10.25A 10.25A 13.25 +1.00 12.25 2250 ---- 17.25B 12.75A 12.75A 16.75 +1.50 15.25 75 180 2275 ---- 21.75B 16.00A 16.00A 21.00 +2.00 19.00 2300 ---- 27.25B 20.00A 27.25B 26.00 +2.50 23.50 10 10 2325 ---- 34.00B 25.00A 34.00B 32.50 +3.25 29.25 2350 ---- 41.75B 31.00A 41.25B 40.00 +4.00 36.00 2375 ---- 50.75B 38.00A 50.25B 48.75 +5.00 43.75 10 2400 ---- 61.25B 46.50A 60.50B 59.00 +6.00 53.00 2425 ---- 72.75B 56.25A 72.50B 70.50 +7.00 63.50 2450 ---- 85.75B 67.25A 85.75B 83.50 +8.50 75.00 2475 ---- 100.25B 79.50A 99.50B 97.75 +9.75 88.00 2500 ---- 115.75B 93.25A 114.75B 113.25 +10.75 102.50 2525 ---- 131.50B 108.25A 131.50B 130.00 +12.00 118.00 2550 ---- 149.50B 125.00A 149.50B 148.00 +13.25 134.75 2575 ---- 168.75B 142.00A 168.75B 166.75 +14.25 152.50 2600 ---- 188.75B 160.25A 188.75B 186.50 +15.25 171.25 2625 ---- 209.50B 179.50A 209.50B 207.25 +16.25 191.00 2650 ---- 231.00B 199.50A 231.00B 228.50 +17.25 211.25 2675 ---- 253.00B 220.25A 253.00B 250.25 +18.00 232.25 2700 ---- 275.25B 241.50A 275.25B 272.50 +18.75 253.75 2725 ---- 298.00B 263.50A 298.00B 295.25 +19.50 275.75 2750 ---- 321.00B 285.75A 321.00B 318.25 +20.00 298.25 2775 ---- 344.25B 308.50A 344.25B 341.75 +20.75 321.00 2800 ---- 367.75B 331.75A 367.75B 365.25 +21.25 344.00 2825 ---- 391.25B 355.00A 391.25B 389.25 +21.75 367.50 2850 ---- 415.25B 378.75A 415.25B 413.25 +22.25 391.00 2875 ---- 439.25B 402.50A 439.25B 437.25 +22.50 414.75 2900 ---- 463.50B 426.50A 463.50B 461.50 +22.75 438.75 2925 ---- 489.00B 449.50A 489.00B 486.00 +23.00 463.00 2950 ---- 513.50B 473.75A 513.50B 510.50 +23.25 487.25 2975 ---- 538.00B 498.25A 538.00B 535.00 +23.50 511.50 3000 ---- 562.50B 522.75A 562.50B 559.50 +23.50 536.00 3025 ---- 587.25B 547.25A 587.25B 584.25 +23.75 560.50 3050 ---- 612.00B 572.00A 612.00B 609.00 +23.75 585.25 3075 ---- 636.75B 596.50A 636.75B 633.75 +24.00 609.75 3100 ---- 661.50B 621.25A 661.50B 658.50 +24.00 634.50 3125 ---- 686.50B 646.00A 686.50B 683.50 +24.25 659.25 3150 ---- 711.25B 671.00A 711.25B 708.25 +24.00 684.25 3175 ---- 736.25B 695.75A 736.25B 733.25 +24.25 709.00 3200 ---- 761.25B 720.75A 761.25B 758.00 +24.00 734.00 3225 ---- 786.25B 745.50A 786.25B 783.00 +24.25 758.75 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.00 +.25 1.75 1900 ---- ---- ---- ---- 2.50 +.25 2.25 1925 ---- ---- ---- ---- 3.25 +.25 3.00 1950 ---- ---- ---- ---- 4.00 +.50 3.50 1975 ---- ---- ---- ---- 4.75 +.25 4.50 2000 ---- ---- ---- ---- 5.75 +.25 5.50 2025 ---- ---- ---- ---- 7.00 +.50 6.50 2050 ---- ---- ---- ---- 8.50 +.50 8.00 2075 ---- ---- 9.25A 9.25A 10.25 +.50 9.75 2100 ---- 11.75B 10.75A 11.75B 12.25 +.75 11.50 2125 ---- 14.25B 12.75A 14.25B 14.50 +.50 14.00 2150 ---- 17.00B 14.75A 17.00B 17.25 +.75 16.50 2175 ---- 20.50B 17.50A 17.50A 20.50 +.75 19.75 2200 ---- 24.50B 20.50A 20.50A 24.50 +1.25 23.25 2225 ---- 29.25B 24.25A 24.25A 28.75 +1.25 27.50 2250 ---- 34.75B 28.50A 28.50A 34.00 +1.75 32.25 2275 ---- 41.00B 33.50A 33.50A 40.00 +2.25 37.75 2300 ---- 48.00B 39.25A 39.25A 47.00 +2.75 44.25 2325 ---- 56.00B 46.00A 46.00A 55.00 +3.50 51.50 2350 ---- 64.75B 53.75A 53.75A 63.75 +4.25 59.50 2375 ---- 74.50B 62.25A 62.25A 73.50 +5.00 68.50 2400 ---- 85.50B 71.50A 71.50A 84.50 +6.00 78.50 2425 ---- 97.25B 82.00A 82.00A 96.25 +6.75 89.50 2450 ---- 110.00B 93.50A 109.25B 109.00 +7.75 101.25 11 11 2475 ---- 123.75B 106.00A 123.75B 122.75 +8.50 114.25 2500 ---- 138.25B 119.25A 138.00B 137.50 +9.50 128.00 2525 ---- 153.75B 133.75A 153.75B 153.00 +10.25 142.75 2550 ---- 170.25B 148.75A 148.75A 169.50 +11.25 158.25 2575 ---- 187.50B 165.00A 187.50B 186.75 +12.00 174.75 2600 ---- 205.75B 182.50A 205.75B 204.75 +12.75 192.00 2625 ---- 224.75B 200.00A 224.75B 223.50 +13.75 209.75 2650 ---- 244.50B 218.25A 244.50B 243.00 +14.50 228.50 2675 ---- 264.50B 237.25A 264.50B 263.00 +15.25 247.75 2700 ---- 285.50B 256.75A 285.50B 283.50 +16.00 267.50 2725 ---- 306.50B 277.00A 306.50B 304.50 +16.50 288.00 2750 ---- 328.25B 297.75A 328.25B 326.00 +17.25 308.75 2775 ---- 350.25B 319.00A 350.25B 348.00 +18.00 330.00 2800 ---- 372.50B 340.50A 372.50B 370.25 +18.50 351.75 2825 ---- 395.00B 362.50A 395.00B 392.75 +19.00 373.75 2850 ---- 417.75B 384.75A 417.75B 415.75 +19.75 396.00 2875 ---- 440.75B 407.25A 440.75B 438.75 +20.25 418.50 2900 ---- 464.00B 430.00A 464.00B 462.00 +20.50 441.50 2925 ---- 487.25B 453.00A 487.25B 485.50 +21.00 464.50 2950 ---- 510.75B 476.25A 510.75B 509.25 +21.50 487.75 2975 ---- 534.50B 499.75A 534.50B 533.00 +21.75 511.25 3000 ---- 558.25B 523.25A 558.25B 557.00 +22.25 534.75 3025 ---- 582.25B 547.25A 582.25B 581.00 +22.50 558.50 3050 ---- 606.50B 571.00A 606.50B 605.25 +22.75 582.50 3075 ---- 630.50B 595.00A 630.50B 629.50 +23.25 606.25 3100 ---- 655.00B 619.25A 655.00B 653.75 +23.25 630.50 3125 ---- 679.25B 643.50A 679.25B 678.25 +23.50 654.75 3150 ---- 703.75B 667.75A 703.75B 702.75 +23.75 679.00 3175 ---- 728.25B 692.25A 728.25B 727.25 +24.00 703.25 3200 ---- 752.75B 716.75A 752.75B 751.75 +24.00 727.75 3225 ---- 777.50B 741.25A 777.50B 776.50 +24.25 752.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 96 256 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- 223.90B 202.50A 202.50A 219.20 +11.80 207.40 1805 ---- 218.90B 197.50A 197.50A 214.20 +11.80 202.40 1810 ---- 213.90B 192.60A 192.60A 209.20 +11.80 197.40 1815 ---- 208.90B 187.60A 187.60A 204.20 +11.80 192.40 1820 ---- 203.90B 182.60A 182.60A 199.20 +11.80 187.40 1825 ---- 198.90B 177.60A 177.60A 194.20 +11.80 182.40 1830 ---- 193.90B 172.60A 172.60A 189.20 +11.80 177.40 1835 ---- 188.90B 167.60A 167.60A 184.20 +11.80 172.40 1840 ---- 183.90B 162.60A 162.60A 179.20 +11.80 167.40 1845 ---- 178.90B 157.70A 157.70A 174.20 +11.80 162.40 1850 ---- 173.90B 152.70A 152.70A 169.20 +11.80 157.40 1855 ---- 168.90B 147.70A 147.70A 164.20 +11.80 152.40 1860 ---- 164.00B 142.70A 142.70A 159.20 +11.70 147.50 1865 ---- 159.00B 137.80A 137.80A 154.20 +11.70 142.50 1870 ---- 154.00B 132.80A 132.80A 149.20 +11.60 137.60 1875 ---- 149.00B 127.80A 127.80A 144.30 +11.70 132.60 1880 ---- 144.00B 122.90A 122.90A 139.30 +11.60 127.70 1885 ---- 139.10B 118.00A 118.00A 134.30 +11.60 122.70 1890 ---- 134.10B 113.00A 113.00A 129.40 +11.60 117.80 1895 ---- 129.10B 108.10A 108.10A 124.40 +11.50 112.90 1900 ---- 124.20B 103.20A 103.20A 119.50 +11.50 108.00 1905 ---- 119.20B 98.40A 98.40A 114.60 +11.50 103.10 1910 ---- 114.30B 93.50A 93.50A 109.60 +11.40 98.20 1915 ---- 109.30B 88.70A 88.70A 104.70 +11.40 93.30 1920 ---- 104.40B 83.90A 83.90A 99.80 +11.30 88.50 1925 ---- 99.50B 79.20A 79.20A 94.90 +11.20 83.70 1 1930 ---- 94.60B 74.50A 74.50A 90.10 +11.10 79.00 1935 ---- 89.80B 69.90A 69.90A 85.30 +11.00 74.30 1940 ---- 85.00B 65.30A 65.30A 80.50 +10.80 69.70 1945 ---- 80.20B 60.90A 60.90A 75.70 +10.50 65.20 1950 ---- 75.50B 56.50A 56.50A 71.00 +10.30 60.70 1955 ---- 70.80B 52.30A 52.30A 66.40 +10.00 56.40 1960 ---- 66.20B 48.20A 48.20A 61.90 +9.70 52.20 1965 ---- 61.60B 44.20A 44.20A 57.40 +9.30 48.10 1970 ---- 57.20B 40.40A 40.40A 53.10 +8.90 44.20 1975 ---- 52.90B 36.70A 36.70A 48.90 +8.50 40.40 1 1980 ---- 48.70B 33.30A 33.30A 44.80 +8.00 36.80 1985 ---- 44.60B 30.10A 30.10A 40.90 +7.50 33.40 1990 29.70 40.70B 27.00A 27.00A 37.20 +7.10 1 30.10 1 1 1995 26.80 36.90B 24.20A 24.20A 33.60 +6.50 1 27.10 1 1 2000 ---- 33.40B 21.50A 21.50A 30.20 +5.90 24.30 7 2005 22.20 30.10B 19.10A 23.90A 27.10 +5.40 6 21.70 6 5 2010 21.60 27.10B 16.90A 24.20B 24.10 +4.80 1 19.30 2 2015 ---- 24.30B 14.90A 14.90A 21.40 +4.30 1 17.10 1 2020 15.30 21.60B 13.10A 15.00A 18.90 +3.80 6 15.10 1 7 2025 12.80 19.20B 11.50A 16.60B 16.60 +3.30 2 13.30 1 5 2030 ---- 17.10B 10.10A 10.10A 14.60 +2.90 11.70 5 30 2035 ---- 15.00B 8.80A 8.80A 12.70 +2.40 10.30 1 10 2040 ---- 13.10B 7.70A 7.70A 11.10 +2.10 2 9.00 4 15 2045 ---- 11.50B 6.70A 6.70A 9.60 +1.70 7.90 71 2050 ---- 10.00B 5.90A 5.90A 8.30 +1.40 6.90 1 5 2055 ---- 8.70B 5.20A 5.20A 7.20 +1.20 6.00 9 2060 5.50 7.60B 4.50A 4.80A 6.20 +1.00 5 5.20 31 82 2065 ---- 6.60B 4.00A 4.00A 5.40 +.80 4.60 1 6 2070 ---- 5.70B 3.50A 3.50A 4.70 +.70 4.00 1 53 2075 ---- 4.90B 3.10A 3.10A 4.00 +.50 3.50 1 304 2080 ---- 4.30B 2.70A 2.70A 3.50 +.40 3.10 1 11 2085 ---- 3.70B 2.40A 2.40A 3.10 +.40 1 2.70 2090 ---- 3.20B 2.10A 2.10A 2.70 +.30 2.40 2 8 2095 ---- 2.80B 1.80A 1.80A 2.30 +.20 2.10 2100 ---- 2.40B 1.60A 1.60A 2.00 +.10 1.90 3 4 2105 ---- 2.10B 1.40A 1.40A 1.80 +.10 1.70 1 1 2110 ---- 1.90B 1.30A 1.30A 1.60 +.10 1.50 1 303 2115 ---- 1.60B 1.10A 1.10A 1.40 +.10 1.30 2 2120 ---- 1.40B 1.00A 1.00A 1.20 UNCH 1.20 1 2125 ---- 1.20B .90A .90A 1.10 UNCH 1.10 3 2130 .90 1.10B .80A .90 .90 -.10 1 1.00 2135 .90 1.00B .80A .80A .80 -.10 1 .90 1 2140 .70 .90B .70 .70 .70 -.10 1 .80 5 2145 ---- .80B .60A .80B .70 UNCH .70 2150 .50 .50 .50 .50 .60 -.10 6 .70 1 2155 ---- ---- .50A .50A .50 -.10 .60 1 1 2160 .40 .40 .40 .40 .50 -.10 4 .60 1 2165 ---- ---- ---- ---- .50 UNCH .50 5 2170 .30 .30 .30 .30 .40 -.10 1 .50 2175 ---- ---- ---- ---- .40 UNCH .40 1 1 2180 ---- ---- ---- ---- .40 UNCH .40 1 2185 ---- ---- ---- ---- .30 -.10 .40 2190 ---- ---- .30A .30A .30 -.10 .40 2195 ---- ---- ---- ---- .30 UNCH .30 2200 ---- ---- ---- ---- .30 UNCH 1 .30 1 10 2205 ---- ---- ---- ---- .30 UNCH .30 2210 ---- ---- ---- ---- .30 UNCH .30 2215 ---- ---- ---- ---- .20 -.10 .30 2220 ---- ---- ---- ---- .20 -.10 .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 UNCH .20 19 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 87 995 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .20 UNCH .20 19 21 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 7 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 3 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .20 -.20 .40 1875 ---- ---- ---- ---- .30 -.10 1 .40 1880 .30 .30 .30 .30 .30 -.20 1 .50 1 1885 ---- ---- .40A .40A .30 -.30 .60 1890 .30 .30 .30 .40B .40 -.20 1 .60 1895 ---- ---- .50A .50A .40 -.30 .70 1900 .50 .50 .50 .50 .50 -.30 7 .80 5 11 1905 ---- ---- .60A .60A .60 -.30 .90 1 1910 .80 .80 .70A .70A .60 -.40 1 1.00 1915 ---- ---- .80A .80A .70 -.40 1.10 1920 ---- ---- .90A .90A .80 -.50 1.30 1 2 1925 ---- ---- 1.00A 1.00A .90 -.60 5 1.50 1930 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 3 1935 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 2 1940 ---- 2.60B 1.50A 2.60B 1.50 -1.00 2.50 1 1 1945 ---- 3.10B 1.70A 3.10B 1.70 -1.20 2.90 1 1 1950 ---- 3.70B 2.00A 3.70B 2.00 -1.50 3.50 11 22 1955 ---- 4.40B 2.30A 4.40B 2.40 -1.80 4.20 17 1960 ---- 5.30B 2.70A 5.30B 2.80 -2.10 4.90 1 11 1965 ---- 6.40B 3.20A 3.20A 3.40 -2.50 1 5.90 5 7 1970 5.80 7.50B 3.70A 4.10A 4.00 -2.90 7 6.90 3 16 1975 ---- 8.90B 4.40A 8.90B 4.80 -3.30 8.10 2 303 1980 ---- 10.40B 5.20A 10.40B 5.70 -3.80 1 9.50 1 5 1985 ---- 12.20B 6.20A 12.20B 6.80 -4.30 11.10 6 5 1990 ---- 14.10B 7.30A 14.10B 8.10 -4.80 12.90 1 5 1995 ---- 16.30B 8.50A 16.30B 9.50 -5.30 14.80 19 2000 ---- 18.70B 10.00A 18.70B 11.20 -5.80 17.00 610 601 2005 20.10 21.20B 11.60A 21.20B 13.00 -6.40 2 19.40 13 2010 ---- 24.00B 13.50A 24.00B 15.00 -7.00 22.00 1 14 2015 ---- 27.00B 15.60A 27.00B 17.30 -7.50 24.80 1 3 2020 ---- 30.20B 17.90A 30.20B 19.80 -8.00 27.80 1 42 2025 ---- 33.50B 20.40A 33.50B 22.50 -8.50 31.00 5 2030 ---- 37.10B 23.10A 37.10B 25.40 -9.00 34.40 5 2035 ---- 40.90B 26.00A 40.90B 28.60 -9.30 37.90 2 2040 ---- 44.80B 29.20A 44.80B 31.90 -9.70 41.60 4 2045 ---- 48.80B 32.50A 48.80B 35.50 -10.00 45.50 3 2050 ---- 53.00B 36.00A 53.00B 39.20 -10.30 49.50 1 2055 ---- 57.30B 39.70A 57.30B 43.10 -10.50 53.60 1 2060 ---- 61.60B 43.60A 61.60B 47.10 -10.80 57.90 5 2065 ---- 66.10B 47.60A 66.10B 51.20 -11.00 62.20 2070 ---- 70.60B 51.80A 70.60B 55.50 -11.10 66.60 2075 ---- 75.20B 56.00A 75.20B 59.90 -11.20 71.10 2080 ---- 79.90B 60.40A 79.90B 64.30 -11.40 75.70 2085 ---- 84.60B 64.80A 84.60B 68.90 -11.40 80.30 2090 ---- 89.30B 69.30A 89.30B 73.50 -11.50 85.00 2095 ---- 94.10B 73.90A 94.10B 78.10 -11.60 89.70 2100 ---- 98.90B 78.60A 98.90B 82.80 -11.60 94.40 2105 ---- 103.70B 83.30A 103.70B 87.60 -11.60 99.20 2110 ---- 108.60B 88.00A 108.60B 92.40 -11.70 104.10 2115 ---- 113.40B 92.80A 113.40B 97.20 -11.70 108.90 2120 ---- 118.30B 97.60A 118.30B 102.00 -11.70 113.70 2125 ---- 123.20B 102.40A 123.20B 106.80 -11.80 118.60 2130 ---- 128.10B 107.20A 128.10B 111.70 -11.80 123.50 2135 ---- 133.10B 112.10A 133.10B 116.60 -11.80 128.40 2140 ---- 138.00B 117.00A 138.00B 121.50 -11.80 133.30 2145 ---- 142.90B 121.90A 142.90B 126.40 -11.90 138.30 2150 ---- 147.90B 126.80A 147.90B 131.40 -11.80 143.20 2155 ---- 152.80B 131.70A 152.80B 136.30 -11.90 148.20 2160 ---- 157.80B 136.70A 157.80B 141.30 -11.80 153.10 2165 ---- 162.80B 141.60A 162.80B 146.20 -11.90 158.10 2170 ---- 167.70B 146.60A 167.70B 151.20 -11.80 163.00 2175 ---- 172.70B 151.50A 172.70B 156.20 -11.80 168.00 2180 ---- 177.70B 156.50A 177.70B 161.10 -11.90 173.00 2185 ---- 182.70B 161.40A 182.70B 166.10 -11.80 177.90 2190 ---- 187.60B 166.40A 187.60B 171.10 -11.80 182.90 2195 ---- 192.60B 171.40A 192.60B 176.10 -11.80 187.90 2200 ---- 197.60B 176.40A 197.60B 181.10 -11.80 192.90 2205 ---- 202.60B 181.30A 202.60B 186.00 -11.80 197.80 2210 ---- 207.60B 186.30A 207.60B 191.00 -11.80 202.80 2215 ---- 212.60B 191.30A 212.60B 196.00 -11.80 207.80 2220 ---- 217.60B 196.30A 217.60B 201.00 -11.80 212.80 2225 ---- 222.60B 201.30A 222.60B 206.00 -11.80 217.80 2230 ---- 227.60B 206.20A 227.60B 211.00 -11.80 222.80 2235 ---- 232.60B 211.20A 232.60B 216.00 -11.80 227.80 2240 ---- 237.50B 216.20A 237.50B 221.00 -11.80 232.80 2245 ---- 242.50B 221.20A 242.50B 225.90 -11.90 237.80 2250 ---- 247.50B 226.20A 247.50B 230.90 -11.80 242.70 2255 ---- 252.50B 231.20A 252.50B 235.90 -11.80 247.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 670 1162 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- 218.90B 197.60A 197.60A 214.10 +11.70 202.40 1810 ---- 213.90B 192.60A 192.60A 209.20 +11.80 197.40 1815 ---- 208.90B 187.60A 187.60A 204.20 +11.80 192.40 1820 ---- 203.90B 182.60A 182.60A 199.20 +11.80 187.40 1825 ---- 198.90B 177.60A 177.60A 194.20 +11.80 182.40 1830 ---- 193.90B 172.60A 172.60A 189.20 +11.80 177.40 1835 ---- 188.90B 167.70A 167.70A 184.20 +11.70 172.50 1840 ---- 183.90B 162.70A 162.70A 179.20 +11.70 167.50 1845 ---- 179.00B 157.70A 157.70A 174.30 +11.80 162.50 1850 ---- 174.00B 152.80A 152.80A 169.30 +11.70 157.60 1855 ---- 169.00B 147.80A 147.80A 164.30 +11.70 152.60 1860 ---- 164.00B 142.80A 142.80A 159.30 +11.70 147.60 1865 ---- 159.00B 137.90A 137.90A 154.30 +11.60 142.70 1870 ---- 154.10B 133.00A 133.00A 149.40 +11.70 137.70 1875 ---- 149.10B 128.00A 128.00A 144.40 +11.60 132.80 1880 ---- 144.10B 123.10A 123.10A 139.50 +11.60 127.90 1885 ---- 139.20B 118.20A 118.20A 134.50 +11.60 122.90 1890 ---- 134.20B 113.30A 113.30A 129.60 +11.60 118.00 1895 ---- 129.30B 108.40A 108.40A 124.60 +11.50 113.10 1 1900 ---- 124.40B 103.60A 103.60A 119.70 +11.40 108.30 1905 ---- 119.40B 98.80A 98.80A 114.80 +11.40 103.40 1910 ---- 114.50B 94.00A 94.00A 109.90 +11.30 98.60 1915 ---- 109.60B 89.30A 89.30A 105.00 +11.20 93.80 1920 ---- 104.80B 84.60A 84.60A 100.20 +11.10 89.10 1925 ---- 99.90B 79.90A 79.90A 95.40 +11.00 84.40 1 1930 ---- 95.10B 75.30A 75.30A 90.60 +10.90 79.70 1935 ---- 90.30B 70.80A 70.80A 85.80 +10.60 75.20 1940 ---- 85.60B 66.40A 66.40A 81.20 +10.50 70.70 1 1945 ---- 80.90B 62.10A 62.10A 76.50 +10.20 66.30 1950 ---- 76.30B 57.80A 57.80A 72.00 +10.00 62.00 1955 ---- 71.70B 53.70A 53.70A 67.50 +9.70 57.80 1960 ---- 67.20B 49.80A 49.80A 63.10 +9.40 53.70 1965 ---- 62.90B 46.00A 46.00A 58.80 +9.10 49.70 1970 ---- 58.60B 42.30A 42.30A 54.60 +8.70 45.90 1975 ---- 54.40B 38.80A 38.80A 50.50 +8.20 42.30 1 1 1980 ---- 50.30B 35.50A 35.50A 46.60 +7.80 38.80 2 1 1985 ---- 46.40B 32.30A 32.30A 42.90 +7.40 35.50 7 7 1990 ---- 42.70B 29.40A 29.40A 39.30 +6.90 32.40 1 1 1995 ---- 39.10B 26.60A 26.60A 35.90 +6.40 29.50 2000 ---- 35.80B 24.10A 24.10A 32.60 +5.90 26.70 2 2 2005 24.70 32.60B 21.70A 26.60A 29.60 +5.50 8 24.10 6 16 2010 ---- 29.70B 19.50A 19.50A 26.70 +4.90 21.80 21 28 2015 ---- 26.90B 17.40A 17.40A 24.10 +4.50 1 19.60 5 5 2020 15.50 24.30B 15.50 24.30B 21.60 +4.00 1 17.60 3 7 2025 18.60 21.90B 13.90A 15.60A 19.30 +3.60 3 15.70 9 2030 ---- 19.70B 12.40A 12.40A 17.20 +3.20 14.00 6 2035 ---- 17.60B 11.00A 11.00A 15.40 +2.90 12.50 3 2040 11.10 15.80B 9.80A 15.30B 13.60 +2.50 4 11.10 2 2045 ---- 14.00B 8.70A 8.70A 12.10 +2.20 9.90 1 2050 ---- 12.50B 7.70A 7.70A 10.70 +1.90 8.80 7 2055 ---- 11.10B 6.80A 6.80A 9.50 +1.70 7.80 7 2060 ---- 9.80B 6.10A 6.10A 8.30 +1.40 6.90 12 28 2065 ---- 8.70B 5.40A 5.40A 7.40 +1.30 6.10 10 15 2070 ---- 7.70B 4.80A 4.80A 6.50 +1.10 5.40 20 23 2075 ---- 6.80B 4.30A 4.30A 5.70 +.90 4.80 2 2 2080 ---- 6.00B 3.80A 3.80A 5.10 +.80 4.30 2 2085 ---- 5.30B 3.40A 3.40A 4.50 +.70 3.80 10 16 2090 ---- 4.70B 3.10A 3.10A 4.00 +.60 3.40 2095 ---- 4.10B 2.80A 2.80A 3.50 +.50 3.00 1 4 2100 ---- 3.70B 2.40A 2.40A 3.10 +.40 1 2.70 6 5 2105 ---- 3.30B 2.20A 2.20A 2.80 +.40 2.40 5 5 2110 ---- 2.90B 1.90A 1.90A 2.50 +.30 2.20 1 2115 ---- 2.60B 1.70A 1.70A 2.20 +.20 2.00 2120 1.70 2.30B 1.60A 1.90B 2.00 +.20 23 1.80 2 7 2125 ---- 2.00B 1.40A 1.40A 1.80 +.20 1.60 13 2130 ---- 1.80B 1.30A 1.30A 1.60 +.10 1.50 2135 ---- 1.60B 1.20A 1.20A 1.40 UNCH 1.40 2140 ---- 1.40B 1.10A 1.10A 1.30 UNCH 1.30 2145 ---- 1.30B 1.00A 1.00A 1.20 UNCH 1.20 2150 ---- 1.20B .90A .90A 1.10 UNCH 1.10 1 2155 ---- 1.10B .80A .80A 1.00 UNCH 1.00 2160 1.00 1.00 .80A .80A .90 UNCH 1 .90 5 2165 ---- .90B .70A .90B .80 UNCH .80 2170 ---- ---- .70A .70A .70 -.10 .80 2175 ---- ---- .60A .60A .70 UNCH 1 .70 16 2180 ---- ---- ---- ---- .60 UNCH .60 2185 ---- ---- ---- ---- .60 UNCH .60 2190 ---- ---- ---- ---- .50 UNCH .50 2195 ---- ---- ---- ---- .50 UNCH .50 2200 ---- ---- ---- ---- .50 UNCH .50 2 2205 ---- ---- ---- ---- .40 UNCH .40 2210 ---- ---- ---- ---- .40 UNCH .40 2215 ---- ---- ---- ---- .40 UNCH .40 2220 ---- ---- ---- ---- .40 +.10 .30 2225 ---- ---- ---- ---- .30 UNCH .30 2230 ---- ---- ---- ---- .30 UNCH .30 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 2245 ---- ---- ---- ---- .30 +.10 .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 116 251 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 2 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .20 -.10 .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 -.10 .40 1845 ---- ---- ---- ---- .30 -.10 .40 1850 ---- ---- ---- ---- .30 -.10 2 .40 4 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- .40A .40A .40 -.10 .50 2 1865 ---- ---- ---- ---- .40 -.10 .50 1870 ---- ---- .50A .50A .40 -.20 .60 1875 ---- ---- .50A .50A .50 -.10 .60 1880 .50 .50 .50 .50 .50 -.20 1 .70 41 1885 ---- ---- .60A .60A .50 -.30 .80 1890 .60 .60 .60 .60 .60 -.30 2 .90 1895 ---- ---- .70A .70A .70 -.30 1.00 1 1900 .90 .90 .80A .80A .70 -.40 2 1.10 9 1905 1.00 1.00 .90A .90A .80 -.50 1 1.30 1910 ---- ---- 1.00A 1.00A .90 -.50 1.40 1915 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1920 ---- ---- 1.30A 1.30A 1.20 -.70 1 1.90 1 1 1925 ---- ---- 1.40A 1.40A 1.40 -.80 2 2.20 2 1930 ---- ---- 1.60A 1.60A 1.60 -1.00 2.60 1935 ---- 3.10B 1.80A 1.80A 1.90 -1.10 3.00 1940 ---- 3.60B 2.10A 2.10A 2.20 -1.30 3.50 3 1945 ---- 4.30B 2.40A 4.30B 2.50 -1.60 4.10 3 1950 ---- 5.00B 2.80A 5.00B 2.90 -1.80 1 4.70 307 321 1955 ---- 5.90B 3.20A 5.90B 3.50 -2.00 5.50 2 1960 ---- 7.00B 3.70A 3.70A 4.00 -2.50 6.50 9 1965 4.60 8.10B 4.30A 5.70B 4.70 -2.80 1 7.50 2 1970 ---- 9.40B 5.00A 9.40B 5.60 -3.10 8.70 5 22 1975 ---- 10.90B 5.90A 10.90B 6.50 -3.50 10.00 1 2 1980 ---- 12.60B 6.80A 12.60B 7.60 -4.00 11.60 1985 ---- 14.40B 8.00A 14.40B 8.80 -4.40 13.20 5 1990 14.10 16.50B 9.20A 15.90B 10.20 -4.90 1 15.10 2 5 1995 ---- 18.70B 10.70A 18.70B 11.80 -5.40 17.20 8 2000 14.20 21.10B 12.30A 16.20B 13.60 -5.80 9 19.40 2 17 2005 ---- 23.70B 14.10A 23.70B 15.50 -6.40 6 21.90 5 15 2010 21.40 26.50B 16.00A 17.60A 17.60 -6.90 9 24.50 10 29 2015 24.40 29.50B 18.20A 18.20A 20.00 -7.30 5 27.30 2 2020 ---- 32.60B 20.50A 32.60B 22.50 -7.70 30.20 5 2025 ---- 35.90B 23.10A 35.90B 25.20 -8.20 1 33.40 10 2030 ---- 39.40B 25.90A 39.40B 28.10 -8.60 36.70 7 2035 ---- 43.00B 28.80A 43.00B 31.20 -9.00 40.20 3 2040 ---- 46.80B 31.80A 46.80B 34.50 -9.30 43.80 24 2045 ---- 50.70B 35.10A 50.70B 37.90 -9.60 47.50 2 2050 ---- 54.80B 38.50A 54.80B 41.60 -9.80 51.40 14 2055 ---- 58.90B 42.10A 58.90B 45.30 -10.10 55.40 8 2060 ---- 63.20B 45.80A 63.20B 49.20 -10.30 59.50 11 2065 ---- 67.50B 49.70A 67.50B 53.20 -10.50 63.70 2070 ---- 71.90B 53.70A 71.90B 57.30 -10.70 68.00 1 2075 ---- 76.40B 57.80A 76.40B 61.60 -10.80 72.40 2080 ---- 81.00B 62.10A 81.00B 65.90 -11.00 76.90 2085 ---- 85.60B 66.40A 85.60B 70.30 -11.10 81.40 2090 ---- 90.20B 70.80A 90.20B 74.80 -11.20 86.00 2095 ---- 94.90B 75.20A 94.90B 79.30 -11.30 90.60 2100 ---- 99.60B 79.80A 99.60B 83.90 -11.40 95.30 2105 ---- 104.40B 84.40A 104.40B 88.60 -11.40 100.00 2110 ---- 109.20B 89.00A 109.20B 93.20 -11.60 104.80 2115 ---- 114.00B 93.70A 114.00B 98.00 -11.50 109.50 2120 ---- 118.80B 98.40A 118.80B 102.70 -11.70 114.40 2125 ---- 123.70B 103.10A 123.70B 107.50 -11.70 119.20 2130 ---- 128.60B 107.90A 128.60B 112.30 -11.70 124.00 2135 ---- 133.40B 112.70A 133.40B 117.20 -11.70 128.90 2140 ---- 138.30B 117.60A 138.30B 122.00 -11.80 133.80 2145 ---- 143.30B 122.40A 143.30B 126.90 -11.80 138.70 2150 ---- 148.20B 127.30A 148.20B 131.80 -11.80 143.60 2155 ---- 153.10B 132.20A 153.10B 136.70 -11.80 148.50 2160 ---- 158.00B 137.00A 158.00B 141.60 -11.80 153.40 2165 ---- 163.00B 142.00A 163.00B 146.50 -11.80 158.30 2170 ---- 167.90B 146.90A 167.90B 151.50 -11.80 163.30 2175 ---- 172.90B 151.80A 172.90B 156.40 -11.80 168.20 2180 ---- 177.80B 156.70A 177.80B 161.40 -11.80 173.20 2185 ---- 182.80B 161.70A 182.80B 166.30 -11.80 178.10 2190 ---- 187.80B 166.60A 187.80B 171.30 -11.80 183.10 2195 ---- 192.70B 171.60A 192.70B 176.20 -11.80 188.00 2200 ---- 197.70B 176.50A 197.70B 181.20 -11.80 193.00 2205 ---- 202.70B 181.50A 202.70B 186.20 -11.70 197.90 2210 ---- 207.70B 186.50A 207.70B 191.10 -11.80 202.90 2215 ---- 212.70B 191.40A 212.70B 196.10 -11.80 207.90 2220 ---- 217.60B 196.40A 217.60B 201.10 -11.80 212.90 2225 ---- 222.60B 201.40A 222.60B 206.10 -11.70 217.80 2230 ---- 227.60B 206.30A 227.60B 211.00 -11.80 222.80 2235 ---- 232.60B 211.30A 232.60B 216.00 -11.80 227.80 2240 ---- 237.60B 216.30A 237.60B 221.00 -11.80 232.80 2245 ---- 242.60B 221.30A 242.60B 226.00 -11.80 237.80 2250 ---- 247.60B 226.30A 247.60B 231.00 -11.80 242.80 2255 ---- 252.60B 231.30A 252.60B 236.00 -11.70 247.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 333 592 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- 218.90B 197.70A 197.70A 214.20 +11.80 202.40 1810 ---- 213.90B 192.70A 192.70A 209.20 +11.80 197.40 1815 ---- 208.90B 187.70A 187.70A 204.20 +11.70 192.50 1820 ---- 204.00B 182.70A 182.70A 199.20 +11.70 187.50 1825 ---- 199.00B 177.80A 177.80A 194.30 +11.80 182.50 1830 ---- 194.00B 172.80A 172.80A 189.30 +11.70 177.60 1835 ---- 189.00B 167.90A 167.90A 184.30 +11.70 172.60 1840 ---- 184.00B 162.90A 162.90A 179.30 +11.60 167.70 1845 ---- 179.10B 158.00A 158.00A 174.40 +11.70 162.70 1850 ---- 174.10B 153.00A 153.00A 169.40 +11.60 157.80 1855 ---- 169.10B 148.10A 148.10A 164.50 +11.60 152.90 1860 ---- 164.20B 143.20A 143.20A 159.50 +11.60 147.90 1865 ---- 159.20B 138.30A 138.30A 154.60 +11.60 143.00 1870 ---- 154.30B 133.40A 133.40A 149.70 +11.60 138.10 1875 ---- 149.40B 128.60A 128.60A 144.70 +11.50 133.20 1880 ---- 144.40B 123.70A 123.70A 139.80 +11.40 128.40 1885 ---- 139.50B 118.90A 118.90A 134.90 +11.40 123.50 1890 ---- 134.60B 114.10A 114.10A 130.00 +11.30 118.70 1895 ---- 129.80B 109.40A 109.40A 125.20 +11.20 114.00 1900 ---- 124.90B 104.70A 104.70A 120.40 +11.20 109.20 1905 ---- 120.10B 100.00A 100.00A 115.50 +11.00 104.50 1910 ---- 115.30B 95.40A 95.40A 110.80 +11.00 99.80 1915 ---- 110.50B 90.80A 90.80A 106.00 +10.80 95.20 1920 ---- 105.80B 86.30A 86.30A 101.30 +10.60 90.70 1925 ---- 101.10B 81.90A 81.90A 96.70 +10.50 86.20 1930 ---- 96.40B 77.50A 77.50A 92.10 +10.30 81.80 1935 ---- 91.80B 73.20A 73.20A 87.50 +10.10 77.40 1940 ---- 87.30B 69.10A 69.10A 83.10 +9.90 73.20 1945 ---- 82.80B 65.00A 65.00A 78.70 +9.70 69.00 1950 ---- 78.40B 61.00A 61.00A 74.40 +9.40 65.00 1955 ---- 74.10B 57.20A 57.20A 70.10 +9.10 61.00 1960 ---- 69.90B 53.50A 53.50A 66.00 +8.80 57.20 1965 ---- 65.70B 49.90A 49.90A 62.00 +8.50 53.50 1970 ---- 61.70B 46.50A 46.50A 58.10 +8.20 49.90 1975 ---- 57.80B 43.20A 43.20A 54.30 +7.80 46.50 1980 ---- 54.00B 40.10A 40.10A 50.60 +7.40 43.20 1985 ---- 50.40B 37.10A 37.10A 47.10 +7.00 40.10 1990 ---- 46.90B 34.20A 34.20A 43.70 +6.60 37.10 1995 ---- 43.60B 31.60A 31.60A 40.50 +6.20 34.30 2000 40.00 40.50B 29.10A 40.30B 37.40 +5.80 1 31.60 1 2 2005 ---- 37.50B 26.70A 26.70A 34.50 +5.40 29.10 2010 27.50 34.70B 24.50A 30.50B 31.80 +5.00 2 26.80 1 1 2015 ---- 32.00B 22.40A 22.40A 29.20 +4.60 24.60 2020 ---- 29.50B 20.40A 20.40A 26.80 +4.30 22.50 2025 19.40 27.10B 18.70A 19.20A 24.50 +3.90 1 20.60 1 1 2030 ---- 24.90B 17.00A 17.00A 22.40 +3.60 18.80 1 2035 ---- 22.80B 15.50A 15.50A 20.40 +3.20 17.20 1 2040 ---- 20.80B 14.00A 14.00A 18.60 +2.90 15.70 2045 ---- 19.00B 12.80A 12.80A 16.90 +2.60 14.30 2050 ---- 17.30B 11.60A 11.60A 15.30 +2.30 400 13.00 28 2055 ---- 15.70B 10.50A 10.50A 13.90 +2.10 11.80 1 2060 ---- 14.30B 9.60A 9.60A 12.60 +1.90 10.70 2065 ---- 13.00B 8.70A 8.70A 11.40 +1.70 9.70 3 2070 ---- 11.80B 7.90A 7.90A 10.30 +1.50 8.80 1 2075 ---- 10.70B 7.20A 7.20A 9.30 +1.30 1 8.00 2080 ---- 9.70B 6.50A 6.50A 8.40 +1.10 7.30 1 2085 ---- 8.80B 5.90A 5.90A 7.60 +1.00 6.60 1 2090 ---- 7.90B 5.40A 5.40A 6.90 +.90 6.00 2 2 2095 ---- 7.10B 4.90A 4.90A 6.30 +.90 5.40 2100 ---- 6.50B 4.40A 4.40A 5.70 +.80 4.90 1 4 2105 ---- 5.90B 4.00A 4.00A 5.10 +.60 4.50 1 2110 ---- 5.30B 3.70A 3.70A 4.70 +.60 4.10 32 2115 3.60 4.80B 3.30A 3.30A 4.20 +.50 1 3.70 1 2120 ---- 4.40B 3.10A 3.10A 3.90 +.50 3.40 1 2125 ---- 4.00B 2.80A 2.80A 3.50 +.40 3.10 6 2130 ---- 3.60B 2.60A 2.60A 3.20 +.30 2.90 27 2135 ---- 3.30B 2.40A 2.40A 2.90 +.30 2.60 52 2140 ---- 3.00B 2.20A 2.20A 2.70 +.30 2.40 1 2145 ---- 2.70B 2.00A 2.00A 2.50 +.30 2.20 1 2150 ---- 2.50B 1.90A 1.90A 2.30 +.20 2.10 1 2 2155 ---- 2.20B 1.70A 1.70A 2.10 +.20 1.90 2160 ---- 2.00B 1.60A 1.60A 1.90 +.20 1.70 2165 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 2170 ---- 1.70B 1.40A 1.40A 1.60 +.10 1.50 1 2175 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 53 2180 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 2185 ---- 1.30B 1.10A 1.30B 1.30 +.10 1.20 2190 ---- 1.20B 1.00A 1.20B 1.20 +.10 1.10 5 2195 ---- 1.10B .90A 1.10B 1.10 +.10 1.00 2200 ---- ---- .90A .90A 1.00 UNCH 1.00 2 6 2205 ---- 1.00B .80A 1.00B .90 UNCH .90 2210 ---- .90B ---- .90B .90 +.10 .80 2215 ---- ---- .70A .70A .80 UNCH .80 2220 ---- ---- ---- ---- .70 UNCH .70 2225 ---- ---- ---- ---- .70 UNCH .70 2230 ---- ---- .60A .60A .60 -.10 .70 2235 ---- ---- ---- ---- .60 UNCH .60 2240 ---- ---- ---- ---- .50 -.10 .60 2245 ---- ---- ---- ---- .50 UNCH .50 2250 ---- ---- ---- ---- .50 UNCH .50 2255 ---- ---- ---- ---- .40 -.10 2 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 408 9 236 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .30 UNCH 2 .30 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .40 -.10 .50 100 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .50 -.10 .60 1845 ---- ---- .60A .60A .50 -.20 .70 1850 ---- ---- .60A .60A .50 -.20 .70 1 1855 ---- ---- .70A .70A .60 -.20 .80 1860 ---- ---- .70A .70A .60 -.30 .90 1865 ---- ---- .80A .80A .70 -.20 .90 1870 ---- ---- .80A .80A .80 -.20 1.00 1875 ---- ---- .90A .90A .80 -.40 1.20 3 204 1880 ---- ---- 1.00A 1.00A .90 -.40 1.30 1885 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1 1890 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1895 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1900 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 4 1905 ---- ---- 1.70A 1.70A 1.60 -.80 2.40 1910 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 1915 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 1920 ---- ---- 2.40A 2.40A 2.40 -1.20 3.60 1925 ---- 4.20B 2.70A 2.70A 2.80 -1.30 4.10 3 103 1930 ---- 4.80B 3.00A 4.80B 3.20 -1.40 4.60 7 1935 ---- 5.50B 3.40A 5.50B 3.60 -1.70 5.30 1 1940 ---- 6.30B 3.90A 6.30B 4.10 -1.90 6.00 1 8 1945 ---- 7.20B 4.40A 4.40A 4.70 -2.20 6.90 1950 ---- 8.20B 5.00A 5.00A 5.40 -2.40 7.80 3 2 1955 ---- 9.40B 5.70A 9.40B 6.10 -2.70 8.80 1960 ---- 10.60B 6.50A 10.60B 7.00 -3.00 10.00 2 1965 ---- 12.00B 7.30A 12.00B 8.00 -3.30 11.30 1970 ---- 13.60B 8.30A 13.60B 9.00 -3.70 12.70 5 1975 ---- 15.30B 9.40A 15.30B 10.20 -4.10 14.30 7 1980 ---- 17.10B 10.60A 17.10B 11.60 -4.40 16.00 33 1985 ---- 19.10B 12.00A 19.10B 13.00 -4.80 1 17.80 2 1990 ---- 21.30B 13.50A 21.30B 14.70 -5.20 19.90 3 82 1995 ---- 23.60B 15.20A 23.60B 16.40 -5.60 22.00 2000 21.80 26.00B 17.00A 25.40B 18.40 -6.00 2 24.40 8 2005 ---- 28.70B 18.90A 28.70B 20.50 -6.30 26.80 16 2010 ---- 31.40B 21.00A 31.40B 22.70 -6.80 29.50 3 2015 ---- 34.30B 23.30A 34.30B 25.10 -7.20 32.30 2020 ---- 37.40B 25.70A 37.40B 27.70 -7.50 35.20 2025 ---- 40.60B 28.30A 40.60B 30.40 -7.90 38.30 4 2030 ---- 44.00B 31.10A 44.00B 33.30 -8.20 41.50 33 2035 ---- 47.40B 33.90A 47.40B 36.30 -8.50 44.80 2040 ---- 51.00B 36.90A 51.00B 39.40 -8.90 48.30 2045 ---- 54.80B 40.10A 54.80B 42.70 -9.20 51.90 2050 ---- 58.60B 43.40A 58.60B 46.20 -9.40 55.60 2 2055 ---- 62.50B 46.80A 62.50B 49.70 -9.70 59.40 16 2060 ---- 66.60B 50.30A 66.60B 53.40 -9.90 63.30 2065 ---- 70.70B 54.00A 70.70B 57.20 -10.10 67.30 2070 ---- 74.90B 57.80A 74.90B 61.10 -10.30 71.40 2075 ---- 79.20B 61.70A 79.20B 65.10 -10.50 75.60 2 2080 ---- 83.50B 65.70A 83.50B 69.20 -10.60 79.80 2085 ---- 87.90B 69.80A 87.90B 73.40 -10.70 84.10 2090 ---- 92.40B 74.00A 92.40B 77.70 -10.80 88.50 2095 ---- 96.90B 78.20A 96.90B 82.00 -11.00 93.00 2100 ---- 101.50B 82.50A 101.50B 86.40 -11.10 97.50 1 2105 ---- 106.10B 86.90A 106.10B 90.90 -11.10 102.00 2110 ---- 110.80B 91.40A 110.80B 95.40 -11.20 106.60 2115 ---- 115.50B 95.90A 115.50B 100.00 -11.20 111.20 2120 ---- 120.20B 100.40A 120.20B 104.60 -11.30 115.90 2125 ---- 124.90B 105.00A 124.90B 109.20 -11.40 120.60 2130 ---- 129.70B 109.70A 129.70B 113.90 -11.40 125.30 2135 ---- 134.50B 114.30A 134.50B 118.60 -11.50 130.10 2140 ---- 139.30B 119.00A 139.30B 123.40 -11.50 134.90 2145 ---- 144.10B 123.80A 144.10B 128.10 -11.60 139.70 2150 ---- 149.00B 128.50A 149.00B 132.90 -11.60 144.50 2155 ---- 153.80B 133.30A 153.80B 137.70 -11.60 149.30 2160 ---- 158.70B 138.10A 158.70B 142.60 -11.60 154.20 2165 ---- 163.60B 142.90A 163.60B 147.40 -11.70 159.10 1 2170 ---- 168.50B 147.80A 168.50B 152.30 -11.60 163.90 2175 ---- 173.40B 152.60A 173.40B 157.10 -11.70 168.80 2180 ---- 178.30B 157.50A 178.30B 162.00 -11.70 173.70 2185 ---- 183.20B 162.40A 183.20B 166.90 -11.70 178.60 2190 ---- 188.20B 167.30A 188.20B 171.80 -11.70 183.50 2195 ---- 193.10B 172.20A 193.10B 176.70 -11.80 188.50 2200 ---- 198.10B 177.10A 198.10B 181.60 -11.80 193.40 2205 ---- 203.00B 182.00A 203.00B 186.60 -11.70 198.30 2210 ---- 208.00B 186.90A 208.00B 191.50 -11.80 203.30 2215 ---- 212.90B 191.80A 212.90B 196.40 -11.80 208.20 2220 ---- 217.90B 196.80A 217.90B 201.40 -11.80 213.20 2225 ---- 222.80B 201.70A 222.80B 206.30 -11.80 218.10 2230 ---- 227.80B 206.70A 227.80B 211.30 -11.80 223.10 2235 ---- 232.80B 211.60A 232.80B 216.20 -11.80 228.00 2240 ---- 237.70B 216.60A 237.70B 221.20 -11.80 233.00 2245 ---- 242.70B 221.50A 242.70B 226.10 -11.90 238.00 2250 ---- 247.70B 226.50A 247.70B 231.10 -11.80 242.90 2255 ---- 252.70B 231.50A 252.70B 236.10 -11.80 247.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 13 648 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1805 ---- 217.70B 198.40A 198.40A 214.20 +11.70 202.50 1810 ---- 212.80B 193.40A 193.40A 209.20 +11.70 197.50 1815 ---- 207.80B 188.40A 188.40A 204.30 +11.70 192.60 1820 ---- 202.60B 183.50A 183.50A 199.30 +11.70 187.60 1825 ---- 199.10B 177.90A 177.90A 194.30 +11.60 182.70 1830 ---- 192.80B 173.60A 173.60A 189.40 +11.70 177.70 1835 ---- 187.90B 168.70A 168.70A 184.40 +11.60 172.80 1840 ---- 183.00B 163.70A 163.70A 179.50 +11.60 167.90 1845 ---- 178.00B 158.80A 158.80A 174.50 +11.50 163.00 1850 ---- 174.20B 153.30A 153.30A 169.60 +11.60 158.00 1855 ---- 168.20B 149.00A 149.00A 164.70 +11.60 153.10 1860 ---- 163.20B 144.10A 144.10A 159.80 +11.60 148.20 1865 ---- 158.40B 139.40A 139.40A 154.90 +11.50 143.40 1870 ---- 153.40B 134.40A 134.40A 150.00 +11.50 138.50 1875 ---- 149.60B 129.00A 129.00A 145.10 +11.40 133.70 1880 ---- 143.70B 124.80A 124.80A 140.20 +11.30 128.90 1885 ---- 138.90B 120.10A 120.10A 135.30 +11.20 124.10 1890 ---- 134.00B 115.30A 115.30A 130.50 +11.20 119.30 1895 ---- 129.20B 110.60A 110.60A 125.70 +11.10 114.60 1900 ---- 125.40B 105.50A 105.50A 120.90 +11.00 109.90 1905 ---- 119.50B 101.40A 101.40A 116.20 +10.90 105.30 1910 ---- 114.90B 96.30A 96.30A 111.50 +10.80 100.70 1915 ---- 109.80B 91.90A 91.90A 106.80 +10.60 96.20 1920 ---- 105.50B 87.50A 87.50A 102.20 +10.40 91.80 1925 ---- 101.90B 83.10A 83.10A 97.60 +10.20 87.40 1930 ---- 97.40B 78.90A 78.90A 93.10 +10.00 83.10 1935 ---- 92.90B 74.70A 74.70A 88.70 +9.90 78.80 1940 ---- 88.40B 70.70A 70.70A 84.30 +9.60 74.70 1945 ---- 84.10B 66.70A 66.70A 80.00 +9.30 70.70 1950 ---- 79.80B 62.90A 62.90A 75.80 +9.10 66.70 1955 ---- 75.60B 59.20A 59.20A 71.70 +8.80 62.90 1960 ---- 71.50B 55.60A 55.60A 67.70 +8.50 59.20 1965 ---- 67.50B 52.10A 52.10A 63.80 +8.20 55.60 1970 ---- 63.60B 48.80A 48.80A 60.00 +7.80 52.20 1975 ---- 59.80B 45.60A 45.60A 56.40 +7.60 48.80 1980 ---- 56.20B 42.50A 42.50A 52.80 +7.10 45.70 1985 ---- 52.70B 39.60A 39.60A 49.50 +6.90 42.60 1990 ---- 49.30B 36.80A 36.80A 46.20 +6.50 39.70 1995 ---- 46.10B 34.20A 34.20A 43.10 +6.10 37.00 2000 37.00 43.00B 31.70A 35.00A 40.10 +5.70 1 34.40 2 2 2005 ---- 40.10B 29.30A 29.30A 37.30 +5.40 31.90 2010 ---- 37.30B 27.10A 27.10A 34.60 +5.00 29.60 6 12 2015 ---- 34.70B 25.00A 25.00A 32.00 +4.70 27.30 2020 ---- 32.20B 23.00A 23.00A 29.60 +4.30 25.30 5 5 2025 ---- 29.90B 21.20A 21.20A 27.30 +4.00 23.30 2030 ---- 27.60B 19.50A 19.50A 25.20 +3.70 21.50 2035 ---- 25.50B 17.90A 17.90A 23.20 +3.40 19.80 1 2040 20.80 23.60B 16.40A 19.40A 21.30 +3.10 8 18.20 4 3 2045 ---- 21.70B 15.10A 15.10A 19.60 +2.90 16.70 6 2050 ---- 20.00B 13.80A 13.80A 18.00 +2.60 5 15.40 1 8 2055 17.40 18.40B 12.70A 13.70A 16.50 +2.40 8 14.10 5 2060 13.80 16.80B 11.60A 12.50A 15.10 +2.10 15 13.00 12 8 2065 ---- 15.40B 10.60A 10.60A 13.80 +1.90 11.90 2 2070 ---- 14.10B 9.70A 9.70A 12.60 +1.70 10.90 1 2075 ---- 12.90B 8.90A 8.90A 11.60 +1.60 10.00 5 5 2080 ---- 11.80B 8.20A 8.20A 10.60 +1.50 9.10 6 6 2085 ---- 10.80B 7.50A 7.50A 9.70 +1.30 8.40 5 5 2090 ---- 9.90B 6.90A 6.90A 8.90 +1.20 1 7.70 2095 ---- 9.10B 6.30A 6.30A 8.10 +1.10 7.00 2100 ---- 8.30B 5.80A 5.80A 7.40 +.90 6.50 12 14 2105 ---- 7.60B 5.30A 5.30A 6.80 +.90 5.90 1 2110 ---- 6.90B 4.90A 4.90A 6.20 +.70 5.50 2115 ---- 6.30B 4.50A 4.50A 5.70 +.70 5.00 1 2120 ---- 5.80B 4.20A 4.20A 5.20 +.60 4.60 2125 ---- 5.30B 3.80A 3.80A 4.80 +.60 4.20 2130 ---- 4.90B 3.50A 3.50A 4.40 +.50 3.90 2135 ---- 4.50B 3.20A 3.20A 4.00 +.40 3.60 2140 ---- 4.10B 3.00A 3.00A 3.70 +.40 3.30 2145 ---- 3.70B 2.80A 2.80A 3.40 +.30 3.10 2150 2.50 3.40B 2.50 3.40B 3.10 +.30 20 2.80 35 185 2155 ---- 3.20B 2.40A 2.40A 2.90 +.30 2.60 2160 ---- 2.90B 2.20A 2.20A 2.70 +.20 2.50 2165 ---- 2.70B 2.10A 2.10A 2.40 +.10 2.30 2170 ---- 2.50B 1.90A 1.90A 2.30 +.20 2.10 2175 ---- 2.30B 1.80A 1.80A 2.10 +.10 2.00 2180 ---- 2.10B 1.70A 1.70A 1.90 +.10 1.80 2185 ---- 1.90B 1.60A 1.60A 1.80 +.10 1.70 2190 ---- 1.80B 1.40A 1.40A 1.70 +.10 1.60 2195 ---- 1.70B 1.30A 1.30A 1.60 +.10 1.50 2200 ---- 1.60B 1.30A 1.30A 1.40 UNCH 1.40 2205 ---- 1.40B 1.20A 1.40B 1.30 UNCH 1.30 2210 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 2215 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 2220 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 2225 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 2230 ---- ---- .90A .90A .90 -.10 1.00 2235 ---- ---- .80A .80A .90 UNCH .90 2240 ---- ---- .80A .80A .80 -.10 .90 2245 ---- ---- ---- ---- .80 UNCH .80 2250 ---- ---- .70A .70A .70 -.10 .80 2255 ---- ---- ---- ---- .70 UNCH .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 93 271 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- .50A .50A .40 -.20 .60 1820 ---- ---- ---- ---- .50 -.10 .60 1825 ---- ---- .60A .60A .50 -.20 .70 2 4 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .70A .70A .60 -.20 .80 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .80A .80A .70 -.20 .90 1850 ---- ---- .80A .80A .80 -.20 1.00 1855 ---- ---- .90A .90A .80 -.30 1.10 1860 ---- ---- .90A .90A .90 -.30 1.20 1865 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1870 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1875 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 3 1880 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1 1 1885 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1890 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 1895 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 2 1900 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 2 1905 ---- ---- 2.30A 2.30A 2.30 -.90 3.20 2 1910 ---- ---- 2.60A 2.60A 2.60 -1.00 3.60 5 1915 ---- ---- 2.90A 2.90A 2.90 -1.20 4.10 1920 ---- ---- 3.20A 3.20A 3.30 -1.40 4.70 35 1925 ---- 5.40B 3.60A 3.60A 3.70 -1.60 5.30 31 1930 ---- 6.10B 4.00A 6.10B 4.20 -1.70 5.90 1935 ---- 6.90B 4.50A 6.90B 4.70 -2.00 6.70 6 1940 ---- 7.90B 5.00A 7.90B 5.40 -2.10 20 7.50 1 1945 ---- 8.90B 5.70A 8.90B 6.00 -2.50 2 8.50 12 1950 ---- 10.00B 6.40A 6.40A 6.80 -2.80 20 9.60 1 2 1955 ---- 11.30B 7.20A 11.30B 7.70 -3.00 2 10.70 20 10 1960 ---- 12.70B 8.10A 12.70B 8.70 -3.30 5 12.00 14 16 1965 ---- 14.20B 9.10A 14.20B 9.80 -3.60 13.40 6 1970 ---- 15.80B 10.20A 15.80B 11.00 -4.00 5 15.00 1975 ---- 17.60B 11.40A 17.60B 12.30 -4.30 1 16.60 1 1980 ---- 19.60B 12.80A 19.60B 13.80 -4.60 18.40 5 1985 ---- 21.60B 14.20A 21.60B 15.40 -5.00 20.40 3 3 1990 ---- 23.80B 15.90A 23.80B 17.20 -5.30 22.50 1 1 1995 19.80 26.20B 17.60A 20.70B 19.00 -5.70 3 24.70 5 2000 ---- 28.70B 19.50A 28.70B 21.00 -6.10 27.10 10 2005 ---- 31.30B 21.50A 31.30B 23.20 -6.40 29.60 2010 28.40 34.10B 23.70A 28.70B 25.50 -6.70 8 32.20 6 7 2015 ---- 37.00B 26.00A 37.00B 27.90 -7.10 35.00 2020 ---- 40.00B 28.40A 40.00B 30.50 -7.40 37.90 1 2025 ---- 43.20B 31.00A 43.20B 33.20 -7.80 41.00 5 2030 ---- 46.50B 33.90A 46.50B 36.10 -8.00 44.10 7 2035 ---- 49.90B 36.70A 49.90B 39.10 -8.30 47.40 1 2040 ---- 53.40B 39.70A 53.40B 42.20 -8.60 50.80 2045 ---- 57.10B 42.80A 57.10B 45.40 -9.00 54.40 2 2050 ---- 60.80B 46.10A 60.80B 48.80 -9.20 58.00 1 2055 ---- 64.70B 49.40A 64.70B 52.30 -9.40 61.70 2060 ---- 68.60B 52.90A 68.60B 55.90 -9.60 65.50 2065 ---- 72.60B 56.50A 72.60B 59.60 -9.80 69.40 2070 ---- 76.80B 60.20A 76.80B 63.40 -10.00 73.40 2075 ---- 80.90B 64.00A 80.90B 67.40 -10.10 77.50 2080 ---- 85.20B 67.90A 85.20B 71.40 -10.30 81.70 2085 ---- 89.50B 71.90A 89.50B 75.40 -10.50 85.90 2090 ---- 93.90B 76.00A 93.90B 79.60 -10.60 90.20 2095 ---- 98.30B 80.10A 98.30B 83.80 -10.80 94.60 2100 ---- 102.80B 84.30A 102.80B 88.20 -10.80 99.00 2105 ---- 107.40B 88.60A 107.40B 92.50 -10.90 103.40 2110 ---- 111.90B 93.00A 111.90B 96.90 -11.00 107.90 2115 ---- 116.50B 97.40A 116.50B 101.40 -11.10 112.50 2120 ---- 121.20B 101.90A 121.20B 105.90 -11.20 117.10 2125 ---- 125.90B 106.40A 125.90B 110.50 -11.20 121.70 2130 ---- 130.00B 110.90A 130.00B 115.10 -11.30 126.40 2135 ---- 134.60B 115.50A 134.60B 119.70 -11.30 131.00 2140 ---- 139.30B 120.10A 139.30B 124.40 -11.40 135.80 2145 ---- 144.10B 125.80A 144.10B 129.10 -11.40 140.50 2150 ---- 149.60B 129.50A 149.60B 133.80 -11.50 145.30 2155 ---- 153.80B 135.20A 153.80B 138.50 -11.60 150.10 2160 ---- 158.50B 139.90A 158.50B 143.30 -11.60 154.90 2165 ---- 163.40B 144.60A 163.40B 148.10 -11.60 159.70 2170 ---- 168.20B 149.40A 168.20B 152.90 -11.60 164.50 2175 ---- 173.90B 153.30A 173.90B 157.70 -11.70 169.40 2180 ---- 178.00B 159.00A 178.00B 162.60 -11.60 174.20 2185 ---- 182.90B 164.00A 182.90B 167.40 -11.70 179.10 2190 ---- 187.80B 168.70A 187.80B 172.30 -11.70 184.00 2195 ---- 192.70B 173.70A 192.70B 177.10 -11.80 188.90 2200 ---- 198.40B 177.50A 198.40B 182.00 -11.80 193.80 2205 ---- 202.60B 183.50A 202.60B 186.90 -11.80 198.70 2210 ---- 207.60B 188.40A 207.60B 191.80 -11.80 203.60 2215 ---- 212.40B 193.30A 212.40B 196.80 -11.70 208.50 2220 ---- 217.40B 198.20A 217.40B 201.70 -11.80 213.50 2225 ---- 223.10B 202.10A 223.10B 206.60 -11.80 218.40 2230 ---- 227.20B 207.90A 227.20B 211.50 -11.80 223.30 2235 ---- 232.20B 213.00A 232.20B 216.50 -11.80 228.30 2240 ---- 237.30B 217.90A 237.30B 221.40 -11.80 233.20 2245 ---- 242.20B 222.90A 242.20B 226.40 -11.80 238.20 2250 ---- 247.80B 226.70A 247.80B 231.30 -11.80 243.10 2255 ---- 252.20B 232.70A 252.20B 236.30 -11.80 248.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 48 187 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1805 ---- 217.10B 200.80A 200.80A 214.30 +11.80 202.50 1810 ---- 212.10B 195.90A 195.90A 209.30 +11.70 197.60 1815 ---- 207.10B 190.90A 190.90A 204.30 +11.60 192.70 1820 ---- 202.20B 186.00A 186.00A 199.40 +11.70 187.70 1825 ---- 199.10B 178.10A 178.10A 194.40 +11.60 182.80 1830 ---- 192.30B 176.10A 176.10A 189.50 +11.60 177.90 1835 ---- 187.30B 171.20A 171.20A 184.50 +11.50 173.00 1840 ---- 182.40B 166.30A 166.30A 179.60 +11.50 168.10 1845 ---- 177.50B 161.40A 161.40A 174.60 +11.40 163.20 1850 ---- 174.40B 153.60A 153.60A 169.70 +11.40 158.30 1855 ---- 167.60B 151.60A 151.60A 164.80 +11.40 153.40 1860 ---- 162.70B 146.90A 146.90A 159.90 +11.30 148.60 1865 ---- 157.80B 141.60A 141.60A 155.00 +11.30 143.70 1870 ---- 153.00B 137.10A 137.10A 150.20 +11.30 138.90 1875 ---- 149.90B 129.60A 129.60A 145.30 +11.10 134.20 1880 ---- 143.30B 127.60A 127.60A 140.50 +11.10 129.40 1885 ---- 138.40B 123.00A 123.00A 135.70 +11.00 124.70 1890 ---- 133.60B 118.30A 118.30A 131.00 +11.00 120.00 1895 ---- 128.90B 113.50A 113.50A 126.20 +10.90 115.30 1900 ---- 126.00B 106.30A 106.30A 121.50 +10.80 110.70 1905 ---- 119.40B 101.80A 101.80A 116.80 +10.60 106.20 1910 ---- 114.80B 97.30A 97.30A 112.20 +10.50 101.70 1915 ---- 110.20B 93.00A 93.00A 107.60 +10.40 97.20 1920 ---- 107.10B 88.60A 88.60A 103.10 +10.20 92.90 1925 ---- 102.80B 84.40A 84.40A 98.60 +10.00 88.60 1930 ---- 98.30B 80.30A 80.30A 94.20 +9.90 84.30 1935 ---- 93.90B 76.20A 76.20A 89.80 +9.60 80.20 1940 ---- 89.60B 72.30A 72.30A 85.50 +9.30 76.20 1945 ---- 85.30B 68.40A 68.40A 81.40 +9.20 72.20 1950 ---- 81.20B 64.70A 64.70A 77.20 +8.80 68.40 1955 ---- 77.10B 61.00A 61.00A 73.20 +8.50 64.70 1960 ---- 73.10B 57.50A 57.50A 69.30 +8.30 61.00 1965 ---- 69.20B 54.20A 54.20A 65.60 +8.00 57.60 1970 ---- 65.40B 50.90A 50.90A 61.90 +7.70 54.20 1975 ---- 61.70B 47.80A 47.80A 58.30 +7.30 51.00 1980 ---- 58.20B 44.80A 44.80A 54.90 +7.00 47.90 1985 ---- 54.80B 41.90A 41.90A 51.60 +6.70 44.90 1990 ---- 51.50B 39.20A 39.20A 48.40 +6.40 42.00 1995 ---- 48.40B 36.60A 36.60A 45.40 +6.10 39.30 2000 ---- 45.40B 34.20A 34.20A 42.50 +5.80 36.70 2005 ---- 42.60B 31.80A 31.80A 39.70 +5.40 34.30 2010 ---- 39.80B 29.60A 29.60A 37.00 +5.00 32.00 6 6 2015 ---- 37.30B 27.50A 27.50A 34.50 +4.70 29.80 2020 ---- 34.80B 25.60A 25.60A 32.10 +4.40 27.70 2025 ---- 32.40B 23.70A 23.70A 29.80 +4.10 25.70 2030 ---- 30.20B 22.00A 22.00A 27.70 +3.80 23.90 2035 ---- 28.10B 20.40A 20.40A 25.70 +3.60 22.10 2 2 2040 ---- 26.10B 18.80A 18.80A 23.80 +3.30 20.50 1 2045 ---- 24.20B 17.50A 17.50A 22.00 +3.00 19.00 2050 ---- 22.50B 16.20A 16.20A 20.40 +2.80 1 17.60 2055 ---- 20.80B 15.00A 15.00A 18.80 +2.50 16.30 4 4 2060 ---- 19.30B 13.90A 13.90A 17.40 +2.30 15.10 12 12 2065 ---- 17.70B 12.80A 12.80A 16.00 +2.10 13.90 2070 ---- 16.40B 11.80A 11.80A 14.80 +1.90 12.90 2075 ---- 15.10B 10.90A 10.90A 13.70 +1.80 11.90 7 7 2080 ---- 14.00B 10.00A 10.00A 12.60 +1.60 11.00 2 2 2085 ---- 12.90B 9.20A 9.20A 11.60 +1.40 10.20 4 5 2090 ---- 11.90B 8.50A 8.50A 10.70 +1.30 9.40 2095 ---- 10.90B 7.80A 7.80A 9.90 +1.20 10 8.70 2100 7.90 10.10B 7.20A 10.10B 9.20 +1.20 4 8.00 2 2 2105 ---- 9.30B 6.70A 6.70A 8.40 +1.00 7.40 2110 ---- 8.60B 6.20A 6.20A 7.80 +1.00 6.80 2115 ---- 7.90B 5.70A 5.70A 7.20 +.90 6.30 2120 ---- 7.30B 5.30A 5.30A 6.70 +.90 5.80 2125 ---- 6.70B 4.90A 4.90A 6.10 +.70 5.40 1 2130 ---- 6.20B 4.50A 4.50A 5.70 +.70 5.00 2135 ---- 5.70B 4.20A 4.20A 5.30 +.70 4.60 2140 ---- 5.30B 3.90A 3.90A 4.90 +.60 4.30 2145 ---- 4.90B 3.60A 3.60A 4.50 +.50 4.00 2150 ---- 4.50B 3.30A 3.30A 4.20 +.50 3.70 2155 ---- 4.20B 3.10A 3.10A 3.90 +.50 3.40 2160 ---- 3.80B 2.90A 2.90A 3.60 +.40 3.20 2165 ---- 3.60B 2.70A 2.70A 3.30 +.30 3.00 2170 ---- 3.30B 2.50A 2.50A 3.10 +.30 2.80 2175 ---- 3.10B 2.40A 2.40A 2.90 +.30 2.60 2180 ---- 2.80B 2.20A 2.20A 2.70 +.30 2.40 2185 ---- 2.60B 2.10A 2.10A 2.50 +.30 2.20 2190 ---- 2.40B 1.90A 1.90A 2.30 +.20 2.10 2195 ---- 2.30B 1.90A 1.90A 2.20 +.20 2.00 2200 ---- 2.10B 1.70A 1.70A 2.00 +.20 1.80 2205 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 2210 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 2215 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 2220 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 40 41 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1805 ---- ---- ---- ---- .50 -.10 1 .60 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- ---- ---- .60 -.10 .70 1820 ---- ---- .70A .70A .60 -.20 .80 1825 ---- ---- .70A .70A .60 -.20 .80 1830 ---- ---- .80A .80A .70 -.20 .90 1835 ---- ---- .80A .80A .70 -.30 1.00 1840 ---- ---- .90A .90A .80 -.30 1.10 1845 ---- ---- 1.00A 1.00A .80 -.40 1.20 1850 ---- ---- 1.00A 1.00A .90 -.40 1 1.30 1855 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1860 1.20 1.20 1.20 1.20 1.10 -.50 24 1.60 1865 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1870 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 1875 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 1 1880 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 1885 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 1890 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 1 1 1895 ---- ---- 2.40A 2.40A 2.40 -.90 3.30 1900 ---- ---- 2.70A 2.70A 2.70 -1.00 3.70 1 1 1905 ---- ---- 3.00A 3.00A 3.00 -1.10 4.10 1910 ---- ---- 3.30A 3.30A 3.40 -1.20 4.60 1915 ---- 5.30B 3.70A 3.70A 3.80 -1.40 5.20 1920 ---- 5.90B 4.10A 4.10A 4.20 -1.60 5.80 1925 ---- 6.70B 4.60A 4.60A 4.70 -1.80 6.50 137 137 1930 ---- 7.50B 5.10A 5.10A 5.30 -2.00 10 7.30 1935 ---- 8.40B 5.70A 8.40B 5.90 -2.20 8.10 1940 ---- 9.50B 6.30A 9.50B 6.70 -2.40 9.10 1945 ---- 10.60B 7.10A 10.60B 7.40 -2.70 10.10 1950 7.80 11.80B 7.80 9.30B 8.30 -2.90 1 11.20 12 12 1955 ---- 13.30B 8.80A 13.30B 9.30 -3.20 12.50 2 2 1960 ---- 14.70B 9.80A 14.70B 10.40 -3.50 13.90 2 2 1965 ---- 16.20B 10.90A 16.20B 11.60 -3.80 15.40 1970 ---- 18.10B 12.10A 18.10B 12.90 -4.10 17.00 1975 ---- 19.90B 13.50A 19.90B 14.30 -4.40 18.70 4 4 1980 ---- 21.90B 14.90A 21.90B 15.90 -4.70 20.60 1985 ---- 24.00B 16.50A 24.00B 17.60 -5.00 22.60 3 1 1990 ---- 26.30B 18.20A 26.30B 19.40 -5.40 24.80 1995 ---- 28.70B 20.00A 28.70B 21.30 -5.80 27.10 2 2 2000 23.00 31.20B 22.00A 26.20B 23.40 -6.10 30 29.50 1 1 2005 ---- 33.70B 24.10A 33.70B 25.60 -6.40 32.00 2010 ---- 36.50B 26.30A 36.50B 27.90 -6.80 34.70 6 6 2015 ---- 39.40B 28.60A 39.40B 30.40 -7.00 37.40 2020 ---- 42.40B 31.10A 42.40B 33.00 -7.30 40.30 4 4 2025 ---- 45.60B 33.70A 45.60B 35.70 -7.70 43.40 2030 ---- 48.90B 36.50A 48.90B 38.60 -7.90 46.50 2035 ---- 52.20B 39.40A 52.20B 41.50 -8.30 49.80 2 2 2040 ---- 55.70B 42.30A 55.70B 44.60 -8.50 53.10 2045 ---- 59.30B 45.40A 59.30B 47.80 -8.80 56.60 2050 ---- 63.00B 48.60A 63.00B 51.20 -9.00 60.20 2055 ---- 66.70B 51.90A 66.70B 54.60 -9.30 63.90 2060 ---- 70.60B 55.40A 70.60B 58.20 -9.40 67.60 2065 ---- 74.60B 58.90A 74.60B 61.80 -9.70 71.50 2070 ---- 78.60B 62.50A 78.60B 65.60 -9.80 75.40 2075 ---- 82.70B 66.30A 82.70B 69.40 -10.00 79.40 2080 ---- 86.90B 70.10A 86.90B 73.40 -10.10 83.50 2085 ---- 91.10B 74.00A 91.10B 77.40 -10.30 87.70 2090 ---- 95.40B 78.00A 95.40B 81.50 -10.40 91.90 2095 ---- 99.80B 82.10A 99.80B 85.60 -10.60 96.20 2100 ---- 104.20B 86.20A 104.20B 89.80 -10.70 100.50 2105 ---- 108.60B 90.40A 108.60B 94.10 -10.70 104.80 2110 ---- 113.10B 94.70A 113.10B 98.50 -10.80 109.30 2115 ---- 117.70B 99.00A 117.70B 102.90 -10.80 113.70 2120 ---- 122.30B 103.40A 122.30B 107.30 -10.90 118.20 2125 ---- 126.90B 107.80A 126.90B 111.80 -11.00 122.80 2130 ---- 131.50B 112.30A 131.50B 116.30 -11.10 127.40 2135 ---- 133.90B 116.80A 133.90B 120.90 -11.10 132.00 2140 ---- 138.10B 121.40A 121.40A 125.50 -11.10 136.60 2145 ---- 142.80B 126.00A 142.30B 130.10 -11.20 141.30 2150 ---- 150.40B 130.60A 150.40B 134.80 -11.20 146.00 2155 ---- 152.40B 137.00A 151.80B 139.40 -11.30 150.70 2160 ---- 157.50B 141.70A 157.00B 144.20 -11.30 155.50 2165 ---- 162.00B 146.40A 161.50B 148.90 -11.40 160.30 2170 ---- 167.10B 151.10A 167.10B 153.60 -11.50 165.10 2175 ---- 174.40B 154.10A 174.40B 158.40 -11.50 169.90 2180 ---- 176.30B 160.70A 175.80B 163.20 -11.50 174.70 2185 ---- 181.30B 165.50A 181.30B 168.00 -11.50 179.50 2190 ---- 186.00B 170.30A 185.50B 172.90 -11.50 184.40 2195 ---- 191.00B 175.10A 191.00B 177.70 -11.50 189.20 2200 ---- 198.80B 178.10A 198.80B 182.50 -11.60 194.10 2205 ---- 200.80B 184.80A 200.80B 187.40 -11.60 199.00 2210 ---- 205.70B 189.70A 205.70B 192.30 -11.60 203.90 2215 ---- 210.60B 194.50A 210.60B 197.10 -11.70 208.80 2220 ---- 215.50B 199.40A 215.50B 202.00 -11.70 213.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 177 176 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1805 ---- ---- ---- ---- 214.30 ---- ---- 1810 ---- ---- ---- ---- 209.30 ---- ---- 1815 ---- ---- ---- ---- 204.40 ---- ---- 1820 ---- ---- ---- ---- 199.40 ---- ---- 1825 ---- ---- ---- 179.80A 194.50 ---- ---- 1830 ---- ---- ---- ---- 189.50 ---- ---- 1835 ---- ---- ---- ---- 184.60 ---- ---- 1840 ---- ---- ---- ---- 179.70 ---- ---- 1845 ---- ---- ---- ---- 174.80 ---- ---- 1850 ---- ---- ---- 155.40A 169.90 ---- ---- 1855 ---- ---- ---- ---- 165.00 ---- ---- 1860 ---- ---- ---- ---- 160.10 ---- ---- 1865 ---- ---- ---- ---- 155.30 ---- ---- 1870 ---- ---- ---- ---- 150.40 ---- ---- 1875 ---- ---- ---- 131.40A 145.60 ---- ---- 1880 ---- ---- ---- 135.20A 140.80 ---- ---- 1885 ---- ---- ---- 130.50A 136.00 ---- ---- 1890 ---- ---- ---- 125.80A 131.30 ---- ---- 1895 ---- ---- ---- 121.10A 126.60 ---- ---- 1900 ---- ---- ---- 108.30A 121.90 ---- ---- 1905 ---- ---- ---- 103.90A 117.30 ---- ---- 1910 ---- ---- ---- 99.40A 112.70 ---- ---- 1915 ---- ---- ---- 95.10A 108.10 ---- ---- 1920 ---- ---- ---- 90.80A 103.60 ---- ---- 1925 ---- ---- ---- 86.60A 99.20 ---- ---- 1930 ---- ---- ---- 82.50A 94.90 ---- ---- 1935 ---- ---- ---- 78.50A 90.60 ---- ---- 1940 ---- ---- ---- 74.60A 86.30 ---- ---- 1945 ---- ---- ---- 70.80A 82.20 ---- ---- 1950 ---- ---- ---- 67.00A 78.10 ---- ---- 1955 ---- ---- ---- 63.40A 74.20 ---- ---- 1960 ---- ---- ---- 59.90A 70.40 ---- ---- 1965 ---- ---- ---- 56.60A 66.60 ---- ---- 1970 ---- ---- ---- 53.40A 63.00 ---- ---- 1975 ---- ---- ---- 50.30A 59.50 ---- ---- 1980 ---- ---- ---- 47.30A 56.20 ---- ---- 1985 ---- ---- ---- 44.40A 52.90 ---- ---- 1990 ---- ---- ---- 41.70A 49.80 ---- ---- 1995 ---- ---- ---- 39.10A 46.80 ---- ---- 2000 ---- ---- ---- 36.60A 43.90 ---- ---- 2005 ---- ---- ---- 34.20A 41.20 ---- ---- 2010 ---- ---- ---- 31.90A 38.60 ---- ---- 2015 ---- ---- ---- 29.80A 36.10 ---- ---- 2020 34.90 34.90 34.90 29.50A 33.70 ---- 3 ---- 2025 ---- ---- ---- 25.80A 31.40 ---- ---- 2030 ---- ---- ---- 24.00A 29.30 ---- 2 ---- 2035 ---- ---- ---- 22.30A 27.30 ---- ---- 2040 ---- ---- ---- 20.70A 25.30 ---- ---- 2045 ---- ---- ---- 19.20A 23.50 ---- ---- 2050 ---- ---- ---- 17.90A 21.80 ---- ---- 2055 ---- ---- ---- 16.60A 20.30 ---- ---- 2060 ---- ---- ---- 15.40A 18.80 ---- 2 ---- 2065 ---- ---- ---- 14.30A 17.40 ---- ---- 2070 ---- ---- ---- 13.20A 16.20 ---- ---- 2075 ---- ---- ---- 12.20A 15.00 ---- 4 ---- 2080 14.50 14.50 14.50 11.80A 13.90 ---- 6 ---- 2085 ---- ---- ---- 10.50A 12.90 ---- ---- 2090 ---- ---- ---- 9.70A 11.90 ---- ---- 2095 ---- ---- ---- 9.00A 11.00 ---- ---- 2100 9.50 9.50 9.50 9.70B 10.20 ---- 1 ---- 2105 ---- ---- ---- 7.70A 9.50 ---- ---- 2110 ---- ---- ---- 7.20A 8.80 ---- ---- 2115 ---- ---- ---- 6.60A 8.10 ---- ---- 2120 ---- ---- ---- 6.20A 7.50 ---- ---- 2125 ---- ---- ---- 5.70A 7.00 ---- ---- 2130 ---- ---- ---- 5.30A 6.50 ---- ---- 2135 ---- ---- ---- 5.00A 6.00 ---- ---- 2140 ---- ---- ---- 4.60A 5.60 ---- ---- 2145 ---- ---- ---- 4.30A 5.20 ---- ---- 2150 ---- ---- ---- 4.00A 4.80 ---- ---- 2155 ---- ---- ---- 3.80A 4.50 ---- ---- 2160 ---- ---- ---- 3.50A 4.20 ---- ---- 2165 ---- ---- ---- 3.30A 3.90 ---- ---- 2170 ---- ---- ---- 3.10A 3.60 ---- ---- 2175 ---- ---- ---- 2.90A 3.40 ---- ---- 2180 ---- ---- ---- 2.70A 3.10 ---- ---- 2185 ---- ---- ---- 2.60A 2.90 ---- ---- 2190 ---- ---- ---- 2.40A 2.70 ---- ---- 2195 ---- ---- ---- 2.20A 2.50 ---- ---- 2200 ---- ---- ---- 2.10A 2.40 ---- ---- 2205 ---- ---- ---- 2.00A 2.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1805 ---- ---- ---- .70A .50 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .80A .60 ---- ---- 1820 ---- ---- ---- .80A .70 ---- ---- 1825 ---- ---- ---- .90A .70 ---- ---- 1830 ---- ---- ---- .90A .80 ---- ---- 1835 ---- ---- ---- 1.00A .90 ---- ---- 1840 ---- ---- ---- 1.10A 1.00 ---- ---- 1845 ---- ---- ---- 1.10A 1.10 ---- ---- 1850 ---- ---- ---- 1.20A 1.20 ---- ---- 1855 ---- ---- ---- 1.30A 1.30 ---- ---- 1860 ---- ---- ---- 1.40A 1.40 ---- ---- 1865 ---- ---- ---- 1.60A 1.50 ---- ---- 1870 ---- ---- ---- 1.70A 1.70 ---- ---- 1875 1.90 1.90 1.90 1.90 1.80 ---- 1 ---- 1880 ---- ---- ---- 2.10A 2.00 ---- ---- 1885 ---- ---- ---- 2.30A 2.30 ---- ---- 1890 ---- ---- ---- 2.60A 2.50 ---- ---- 1895 ---- ---- ---- 2.80A 2.80 ---- ---- 1900 ---- ---- ---- 3.10A 3.10 ---- ---- 1905 ---- ---- ---- 3.40A 3.50 ---- ---- 1910 ---- ---- ---- 3.80A 3.90 ---- ---- 1915 ---- ---- ---- 4.20A 4.30 ---- ---- 1920 ---- ---- ---- 4.70A 4.80 ---- ---- 1925 ---- ---- ---- 5.20A 5.40 ---- ---- 1930 ---- ---- ---- 5.80A 6.00 ---- ---- 1935 ---- ---- ---- 6.50A 6.70 ---- ---- 1940 ---- ---- ---- 7.20A 7.50 ---- ---- 1945 ---- ---- ---- 8.00A 8.30 ---- ---- 1950 ---- ---- ---- 8.90A 9.20 ---- ---- 1955 ---- ---- ---- 9.90A 10.30 ---- ---- 1960 11.90 11.90 11.00A 12.80B 11.40 ---- 6 ---- 1965 ---- ---- ---- 12.10A 12.70 ---- ---- 1970 ---- ---- ---- 13.40A 14.10 ---- ---- 1975 ---- ---- ---- 14.80A 15.60 ---- ---- 1980 ---- ---- ---- 16.40A 17.20 ---- ---- 1985 ---- ---- ---- 18.00A 18.90 ---- ---- 1990 ---- ---- ---- 19.70A 20.80 ---- ---- 1995 ---- ---- ---- 21.60A 22.80 ---- ---- 2000 ---- ---- ---- 23.60A 24.90 ---- ---- 2005 ---- ---- ---- 25.70A 27.10 ---- ---- 2010 ---- ---- ---- 28.00A 29.50 ---- ---- 2015 ---- ---- ---- 30.30A 32.00 ---- ---- 2020 35.70 35.70 32.80A 32.80A 34.60 ---- 3 ---- 2025 ---- ---- ---- 35.50A 37.30 ---- ---- 2030 ---- ---- ---- 38.20A 40.20 ---- ---- 2035 ---- ---- ---- 41.00A 43.10 ---- ---- 2040 ---- ---- ---- 44.00A 46.20 ---- ---- 2045 ---- ---- ---- 47.10A 49.40 ---- ---- 2050 ---- ---- ---- 50.30A 52.70 ---- ---- 2055 ---- ---- ---- 53.50A 56.10 ---- ---- 2060 ---- ---- ---- 56.90A 59.60 ---- ---- 2065 ---- ---- ---- 60.40A 63.20 ---- ---- 2070 ---- ---- ---- 64.00A 66.90 ---- ---- 2075 ---- ---- ---- 67.70A 70.70 ---- ---- 2080 ---- ---- ---- 71.50A 74.60 ---- ---- 2085 ---- ---- ---- 75.40A 78.60 ---- ---- 2090 ---- ---- ---- 79.30A 82.60 ---- ---- 2095 ---- ---- ---- 83.30A 86.70 ---- ---- 2100 ---- ---- ---- 87.40A 90.90 ---- ---- 2105 ---- ---- ---- 91.60A 95.10 ---- ---- 2110 ---- ---- ---- 95.80A 99.40 ---- ---- 2115 ---- ---- ---- 100.10A 103.80 ---- ---- 2120 ---- ---- ---- 104.40A 108.20 ---- ---- 2125 ---- ---- ---- 108.80A 112.60 ---- ---- 2130 ---- ---- ---- 113.20A 117.10 ---- ---- 2135 ---- ---- ---- 117.70A 121.60 ---- ---- 2140 ---- ---- ---- 122.20A 126.10 ---- ---- 2145 ---- ---- ---- 126.70A 130.70 ---- ---- 2150 ---- ---- ---- 131.30A 135.40 ---- ---- 2155 ---- ---- ---- 135.90A 140.00 ---- ---- 2160 ---- ---- ---- 140.70A 144.70 ---- ---- 2165 ---- ---- ---- 155.00A 149.40 ---- ---- 2170 ---- ---- ---- ---- 154.10 ---- ---- 2175 ---- ---- ---- 154.60A 158.90 ---- ---- 2180 ---- ---- ---- ---- 163.60 ---- ---- 2185 ---- ---- ---- ---- 168.40 ---- ---- 2190 ---- ---- ---- ---- 173.20 ---- ---- 2195 ---- ---- ---- ---- 178.00 ---- ---- 2200 ---- ---- ---- 178.50A 182.80 ---- ---- 2205 ---- ---- ---- ---- 187.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 252.60B 233.20A 233.20A 249.10 +11.80 237.30 1775 ---- 247.50B 228.20A 228.20A 244.10 +11.80 232.30 1780 ---- 242.60B 223.20A 223.20A 239.10 +11.80 227.30 1785 ---- 237.50B 218.20A 218.20A 234.10 +11.80 222.30 1790 ---- 232.60B 213.20A 213.20A 229.10 +11.80 217.30 1795 ---- 227.50B 208.20A 208.20A 224.10 +11.80 212.30 1800 ---- 222.90B 202.50A 202.50A 219.10 +11.80 207.30 1805 ---- 217.60B 198.20A 198.20A 214.10 +11.80 202.30 1810 ---- 212.50B 193.20A 193.20A 209.10 +11.80 197.30 1815 ---- 207.60B 188.20A 188.20A 204.10 +11.80 192.30 1820 ---- 202.60B 182.50A 182.50A 199.10 +11.80 187.30 1825 ---- 198.90B 177.50A 177.50A 194.20 +11.90 182.30 1830 ---- 192.50B 172.50A 172.50A 189.20 +11.90 177.30 1835 ---- 187.60B 167.50A 167.50A 184.20 +11.90 172.30 1840 ---- 183.60B 162.50A 162.50A 179.20 +11.90 167.30 1845 ---- 178.90B 157.50A 157.50A 174.20 +11.90 162.30 1850 ---- 173.90B 152.50A 152.50A 169.20 +11.90 157.30 1855 ---- 168.90B 147.50A 147.50A 164.20 +11.80 152.40 1860 ---- 163.90B 142.50A 142.50A 159.20 +11.80 147.40 1865 ---- 158.90B 137.50A 137.50A 154.20 +11.80 142.40 1870 ---- 153.90B 132.50A 132.50A 149.20 +11.80 137.40 1875 ---- 148.90B 127.60A 127.60A 144.20 +11.80 132.40 1880 ---- 143.90B 122.60A 122.60A 139.20 +11.80 127.40 1885 ---- 138.90B 117.60A 117.60A 134.20 +11.80 122.40 1890 ---- 133.90B 112.60A 112.60A 129.20 +11.80 117.40 1895 ---- 128.90B 107.60A 107.60A 124.20 +11.80 112.40 1900 ---- 123.90B 102.60A 102.60A 119.20 +11.80 107.40 1905 ---- 118.90B 97.70A 97.70A 114.20 +11.80 102.40 1910 ---- 113.90B 92.70A 92.70A 109.20 +11.70 97.50 1915 ---- 108.90B 87.70A 87.70A 104.20 +11.70 92.50 1920 ---- 103.90B 82.80A 82.80A 99.20 +11.70 87.50 1 1925 ---- 98.90B 77.80A 77.80A 94.20 +11.70 82.50 1930 ---- 94.00B 72.90A 72.90A 89.20 +11.60 77.60 1935 ---- 89.00B 68.00A 68.00A 84.20 +11.50 72.70 1940 ---- 84.00B 63.10A 63.10A 79.30 +11.50 67.80 1945 ---- 79.00B 58.30A 58.30A 74.30 +11.40 62.90 1950 ---- 74.00B 53.50A 53.50A 69.30 +11.20 58.10 1955 ---- 69.10B 48.80A 48.80A 64.40 +11.10 53.30 1960 ---- 64.20B 44.10A 44.10A 59.40 +10.80 48.60 3 1965 ---- 59.20B 39.60A 39.60A 54.50 +10.50 44.00 1970 ---- 54.30B 35.20A 35.20A 49.60 +10.10 39.50 1 1 1975 ---- 49.50B 31.00A 31.00A 44.80 +9.60 35.20 1980 ---- 44.70B 27.00A 27.00A 40.00 +9.00 31.00 2 3 1985 ---- 40.00B 23.20A 23.20A 35.40 +8.40 27.00 1990 ---- 35.40B 19.80A 19.80A 30.90 +7.60 23.30 7 7 1995 ---- 31.00B 16.60A 16.60A 26.60 +6.80 19.80 8 2000 19.30 26.70B 13.80A 26.70B 22.50 +5.80 1 16.70 25 20 2005 ---- 22.70B 11.30A 11.30A 18.80 +4.80 3 14.00 1 7 2010 ---- 19.20B 9.20A 9.20A 15.40 +3.80 4 11.60 16 15 2015 10.80 16.00B 7.40A 9.60A 12.40 +2.90 8 9.50 16 17 2020 9.30 13.10B 6.00A 7.40A 9.80 +2.20 64 7.60 22 23 2025 7.10 10.60B 4.80A 7.60B 7.50 +1.40 4 6.10 13 19 2030 5.30 8.50B 3.80A 7.90B 5.70 +.80 24 4.90 2 54 2035 4.20 6.70B 2.90A 2.90A 4.30 +.40 16 3.90 25 18 2040 3.00 5.30B 2.20A 2.20A 3.30 +.20 1 3.10 4 9 2045 3.50 4.10B 1.70A 1.70A 2.40 -.10 1 2.50 2 6 2050 2.50 3.20B 1.30A 1.40A 1.80 -.20 7 2.00 63 54 2055 ---- 2.50B 1.00A 1.00A 1.30 -.30 2 1.60 37 60 2060 1.50 1.90B .80A .80A 1.00 -.30 1 1.30 1 10 2065 ---- 1.50B .60A .60A .80 -.30 1 1.10 21 2070 ---- 1.10B .50A .50A .60 -.30 .90 3 303 2075 .80 .90B .40A .40A .50 -.20 27 .70 10 33 2080 .60 .70B .40A .40A .40 -.20 20 .60 2 6 2085 .20 .20 .20 .20 .30 -.20 3 .50 3 2090 ---- ---- .30A .30A .20 -.20 .40 4 2095 ---- ---- .20A .20A .20 -.10 .30 1 2100 .10 .10 .10 .10 .20 UNCH 3 .20 18 2105 ---- ---- .10A .10A .10 -.10 .20 11 2110 ---- ---- .10A .10A .10 -.10 .20 11 2115 ---- ---- ---- ---- .10 UNCH 1 .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 17 2125 ---- ---- ---- ---- .10 UNCH .10 10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 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 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 191 252 853 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 .10 .10 .10 .10 UNCH 90 .10 1850 ---- ---- ---- ---- .10 UNCH .10 3 5 1855 ---- ---- ---- ---- .10 UNCH .10 45 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 3 1875 ---- ---- ---- ---- .10 UNCH .10 10 1880 ---- ---- ---- ---- .10 UNCH .10 2 1885 ---- ---- ---- ---- .10 UNCH .10 2 1890 ---- ---- ---- ---- .10 UNCH .10 17 1895 ---- ---- .10A .10A .10 -.10 .20 1900 ---- ---- .10A .10A .10 -.10 1 .20 37 1905 ---- ---- .10A .10A .10 -.10 .20 10 1910 ---- ---- .10A .10A .10 -.10 .20 16 1915 ---- ---- .10A .10A .10 -.10 .20 7 1920 ---- ---- .10A .10A .10 -.10 .20 1 4 1925 .10 .10 .10 .10 .10 -.20 1 .30 5 1930 .10 .10 .10 .10 .20 -.10 1 .30 2 1935 ---- ---- .20A .20A .20 -.20 .40 1 1 1940 .40 .40 .30A .30A .20 -.30 1 .50 1 16 1945 ---- ---- .30A .30A .20 -.40 1 .60 13 1950 .30 .30 .30 .30 .20 -.60 7 .80 21 23 1955 .50 .50 .40 .40 .30 -.70 3 1.00 9 1960 .40 .50 .40 .50 .40 -1.00 11 1.40 1 12 1965 .50 1.80B .50 .50A .40 -1.30 3 1.70 1 2 1970 ---- 2.40B .70A .70A .60 -1.70 6 2.30 230 203 1975 1.20 3.20B .80A .80A .70 -2.20 1 2.90 12 30 1980 1.90 4.20B 1.10A 1.10A 1.00 -2.70 9 3.70 22 210 1985 2.60 5.40B 1.40A 1.60 1.30 -3.40 7 4.70 1 21 1990 2.20 6.90B 1.90A 1.90A 1.80 -4.20 5 6.00 16 38 1995 3.00 8.70B 2.40A 3.20B 2.50 -5.10 5 7.60 6 15 2000 6.20 10.90B 3.20A 3.50A 3.40 -6.10 4 9.50 8 56 2005 6.60 13.40B 4.20A 4.20A 4.70 -7.00 1 11.70 2 1 2010 9.20 16.30B 5.50A 6.30A 6.30 -8.00 6 14.30 28 45 2015 19.60 19.60 7.20A 7.20A 8.30 -8.90 8 17.20 2 19 2020 15.30 23.10B 9.20A 15.40B 10.60 -9.70 8 20.30 1 6 2025 ---- 26.90B 11.60A 26.90B 13.40 -10.40 23.80 8 2030 18.00 31.00B 14.40A 22.70B 16.60 -11.00 6 27.60 2 2035 ---- 35.20B 17.60A 35.20B 20.20 -11.40 31.60 6 2040 ---- 39.70B 21.10A 39.70B 24.10 -11.70 35.80 1 2045 ---- 44.20B 25.00A 44.20B 28.30 -11.90 40.20 2050 ---- 48.80B 29.10A 48.80B 32.70 -12.00 44.70 2 2055 ---- 53.50B 33.40A 53.50B 37.20 -12.10 49.30 1 2060 ---- 58.30B 37.90A 58.30B 41.90 -12.10 54.00 10 2065 ---- 63.10B 42.50A 63.10B 46.70 -12.00 58.70 2070 ---- 68.00B 47.20A 68.00B 51.50 -12.00 63.50 2075 ---- 72.90B 51.90A 72.90B 56.30 -12.10 68.40 2080 ---- 77.80B 56.80A 77.80B 61.20 -12.00 73.20 2085 ---- 82.70B 61.60A 82.70B 66.20 -11.90 78.10 2090 ---- 87.70B 66.50A 87.70B 71.10 -11.90 83.00 2095 ---- 92.70B 71.40A 92.70B 76.10 -11.90 88.00 2100 ---- 97.60B 76.40A 97.60B 81.00 -11.90 92.90 2105 ---- 102.60B 81.30A 102.60B 86.00 -11.90 97.90 2110 ---- 107.60B 86.30A 107.60B 91.00 -11.80 102.80 2115 ---- 112.60B 91.30A 112.60B 96.00 -11.80 107.80 2120 ---- 117.60B 96.30A 117.60B 101.00 -11.80 112.80 2125 ---- 122.60B 101.20A 122.60B 106.00 -11.80 117.80 2130 ---- 127.60B 106.20A 127.60B 111.00 -11.80 122.80 2135 ---- 132.60B 111.20A 132.60B 116.00 -11.80 127.80 2140 ---- 137.60B 116.20A 137.60B 121.00 -11.80 132.80 2145 ---- 142.60B 121.20A 142.60B 126.00 -11.80 137.80 2150 ---- 147.50B 126.20A 147.50B 131.00 -11.80 142.80 2155 ---- 152.50B 131.20A 152.50B 136.00 -11.80 147.80 2160 ---- 157.50B 136.20A 157.50B 141.00 -11.80 152.80 2165 ---- 162.00B 141.20A 162.00B 146.00 -11.70 157.70 2170 ---- 166.80B 147.30A 166.70B 151.00 -11.70 162.70 2175 ---- 172.50B 151.20A 172.50B 156.00 -11.70 167.70 2180 ---- 176.80B 157.30A 176.80B 161.00 -11.70 172.70 2185 ---- 181.80B 162.40A 181.80B 166.00 -11.70 177.70 2190 ---- 186.80B 167.40A 186.80B 171.00 -11.70 182.70 2195 ---- 191.80B 172.40A 191.80B 176.00 -11.70 187.70 2200 ---- 197.00B 177.10A 197.00B 181.00 -11.70 192.70 2205 ---- 201.80B 182.50A 201.80B 186.00 -11.70 197.70 2210 ---- 206.80B 187.50A 206.80B 191.00 -11.70 202.70 2215 ---- 211.80B 192.40A 211.80B 195.90 -11.80 207.70 2220 ---- 216.80B 197.50A 216.80B 200.90 -11.80 212.70 2225 ---- 221.80B 202.40A 221.80B 205.90 -11.80 217.70 2230 ---- 226.80B 207.50A 226.80B 210.90 -11.80 222.70 2235 ---- 231.80B 212.50A 231.80B 215.90 -11.80 227.70 2240 ---- 236.80B 217.40A 236.80B 220.90 -11.80 232.70 2245 ---- 241.80B 222.50A 241.80B 225.90 -11.80 237.70 2250 ---- 247.00B 227.10A 247.00B 230.90 -11.80 242.70 2255 ---- 251.80B 232.50A 251.80B 235.90 -11.80 247.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 357 915 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 237.60B 217.50A 217.50A 234.10 +11.80 222.30 1790 ---- 232.60B 212.50A 212.50A 229.10 +11.80 217.30 1795 ---- 227.60B 207.50A 207.50A 224.10 +11.80 212.30 1800 ---- 223.90B 202.50A 202.50A 219.10 +11.80 207.30 10 12 1805 ---- 218.90B 197.50A 197.50A 214.10 +11.80 202.30 1810 ---- 213.90B 192.50A 192.50A 209.10 +11.80 197.30 1815 ---- 208.90B 187.50A 187.50A 204.10 +11.80 192.30 1820 ---- 203.90B 182.50A 182.50A 199.10 +11.80 187.30 1825 ---- 198.90B 177.50A 177.50A 194.10 +11.80 182.30 1830 ---- 193.90B 172.50A 172.50A 189.10 +11.80 177.30 1835 ---- 188.90B 167.60A 167.60A 184.10 +11.80 172.30 1840 ---- 183.90B 162.60A 162.60A 179.10 +11.80 167.30 1845 ---- 178.90B 157.60A 157.60A 174.10 +11.80 162.30 1850 ---- 173.90B 152.60A 152.60A 169.10 +11.70 157.40 1855 ---- 168.90B 147.60A 147.60A 164.10 +11.70 152.40 1860 ---- 163.90B 142.60A 142.60A 159.10 +11.70 147.40 1865 ---- 158.90B 137.60A 137.60A 154.10 +11.70 142.40 1870 ---- 153.90B 132.60A 132.60A 149.10 +11.70 137.40 1875 ---- 148.90B 127.70A 127.70A 144.10 +11.70 132.40 1880 ---- 143.90B 122.70A 122.70A 139.20 +11.70 127.50 1885 ---- 138.90B 117.70A 117.70A 134.20 +11.70 122.50 1890 ---- 134.00B 112.70A 112.70A 129.20 +11.70 117.50 1895 ---- 129.00B 107.80A 107.80A 124.20 +11.60 112.60 1900 ---- 124.00B 102.80A 102.80A 119.20 +11.60 107.60 1905 ---- 119.00B 97.90A 97.90A 114.30 +11.70 102.60 1910 ---- 114.00B 92.90A 92.90A 109.30 +11.60 97.70 1915 ---- 109.10B 88.00A 88.00A 104.30 +11.50 92.80 1920 ---- 104.10B 83.10A 83.10A 99.40 +11.60 87.80 1925 ---- 99.10B 78.30A 78.30A 94.40 +11.50 82.90 1930 ---- 94.20B 73.40A 73.40A 89.50 +11.50 78.00 1935 ---- 89.20B 68.60A 68.60A 84.50 +11.30 73.20 1940 ---- 84.30B 63.90A 63.90A 79.60 +11.20 68.40 1945 ---- 79.40B 59.20A 59.20A 74.70 +11.00 63.70 1950 ---- 74.50B 54.60A 54.60A 69.80 +10.80 59.00 1955 ---- 69.60B 50.10A 50.10A 65.00 +10.60 54.40 1960 ---- 64.80B 45.70A 45.70A 60.20 +10.30 49.90 1965 ---- 60.00B 41.40A 41.40A 55.50 +10.00 45.50 3 12 1970 ---- 55.30B 37.30A 37.30A 50.80 +9.50 41.30 1975 ---- 50.70B 33.40A 33.40A 46.30 +9.00 37.30 3 3 1980 ---- 46.20B 29.60A 29.60A 41.90 +8.50 33.40 1 14 1985 ---- 41.80B 26.10A 26.10A 37.60 +7.90 29.70 2 1990 ---- 37.50B 22.90A 22.90A 33.50 +7.30 26.20 1995 ---- 33.40B 19.90A 19.90A 29.60 +6.60 23.00 1 2000 ---- 29.50B 17.20A 17.20A 25.90 +5.90 20.00 4 26 2005 ---- 26.00B 14.70A 14.70A 22.50 +5.20 17.30 83 80 2010 ---- 22.70B 12.50A 12.50A 19.30 +4.40 14.90 24 38 2015 ---- 19.70B 10.60A 10.60A 16.50 +3.70 1 12.80 2 5 2020 ---- 17.00B 9.00A 9.00A 14.00 +3.10 10.90 3 3 2025 ---- 14.50B 7.50A 7.50A 11.70 +2.50 9.20 1 2 2030 9.50 12.30B 6.30A 9.80B 9.70 +1.90 5 7.80 1 1 2035 ---- 10.40B 5.30A 5.30A 8.10 +1.60 4 6.50 2 4 2040 ---- 8.70B 4.50A 4.50A 6.60 +1.10 5.50 1 3 2045 ---- 7.30B 3.80A 3.80A 5.40 +.80 4.60 2 2 2050 5.00 6.10B 3.20A 6.10B 4.50 +.60 6 3.90 1 8 2055 2.90 5.00B 2.70A 3.10B 3.60 +.30 11 3.30 2060 2.90 4.20B 2.20A 2.50A 3.00 +.30 2 2.70 1 2065 ---- 3.40B 1.80A 1.80A 2.40 +.10 2.30 1 1 2070 ---- 2.80B 1.50A 1.50A 2.00 UNCH 2.00 505 2075 ---- 2.30B 1.30A 1.30A 1.60 -.10 1.70 5 108 2080 ---- 1.90B 1.10A 1.10A 1.40 UNCH 4 1.40 100 117 2085 ---- 1.60B .90A .90A 1.10 -.10 1.20 2 2090 ---- 1.30B .80A .80A .90 -.10 200 1.00 1 2095 ---- 1.10B .70A .70A .80 -.10 .90 2100 ---- .90B .60A .90B .70 UNCH 2 .70 3 5 2105 ---- .70B .50A .70B .50 -.10 .60 2110 ---- ---- .40A .40A .50 -.10 5 .60 1 2 2115 ---- ---- .40A .40A .40 -.10 .50 6 6 2120 .30 .40B .30 .40B .30 -.10 1 .40 4 4 2125 .30 .30 .30 .30 .30 -.10 10 .40 1 2130 ---- ---- .30A .30A .30 -.10 .40 2135 ---- ---- ---- ---- .20 -.10 .30 2 2140 ---- ---- ---- ---- .20 -.10 .30 10 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 503 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 61 2165 ---- ---- ---- ---- .10 -.10 .20 2170 ---- ---- ---- ---- .10 -.10 .20 2 2175 ---- ---- ---- ---- .10 -.10 .20 1 2180 ---- ---- ---- ---- .10 -.10 .20 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 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 251 263 1600 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 13 1800 ---- ---- ---- ---- .10 UNCH .10 1 52 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 2 1870 ---- ---- ---- ---- .10 -.10 .20 1875 .20 .20 .20 .20 .10 -.10 104 .20 2 1880 ---- ---- ---- ---- .10 -.10 .20 1 1885 ---- ---- .20A .20A .20 -.10 .30 10 1890 ---- ---- .20A .20A .20 -.10 .30 1895 ---- ---- .20A .20A .20 -.10 .30 1900 .20 .20 .20 .20 .20 -.20 10 .40 3 7 1905 ---- ---- .30A .30A .20 -.20 .40 1910 .30 .30 .30 .30 .20 -.30 1 .50 10 11 1915 ---- ---- .30A .30A .30 -.20 .50 4 5 1920 ---- ---- .40A .40A .30 -.30 3 .60 1 1925 ---- ---- .40A .40A .30 -.40 4 .70 1 3 1930 ---- ---- .50A .50A .40 -.40 .80 1935 ---- ---- .60A .60A .50 -.40 .90 1 1940 ---- 1.20B .70A 1.20B .50 -.60 1.10 8 1945 ---- 1.50B .80A 1.50B .60 -.80 1.40 1 1 1950 ---- 1.80B .90A 1.80B .80 -.90 1.70 10 1955 ---- 2.30B 1.00A 2.30B .90 -1.20 2.10 1 10 1960 ---- 2.90B 1.20A 2.90B 1.20 -1.40 2.60 1965 ---- 3.60B 1.50A 3.60B 1.40 -1.90 3.30 5 1970 1.90 4.50B 1.80A 2.00B 1.80 -2.30 3 4.10 51 1975 ---- 5.50B 2.20A 2.20A 2.20 -2.80 1 5.00 10 1980 ---- 6.80B 2.70A 6.80B 2.80 -3.30 6.10 4 1985 ---- 8.30B 3.30A 8.30B 3.50 -3.90 1 7.40 1 6 1990 5.80 10.00B 4.00A 4.70A 4.40 -4.50 3 8.90 5 21 1995 5.90 12.00B 4.90A 6.60B 5.50 -5.20 13 10.70 16 2000 8.20 14.30B 6.10A 6.80A 6.80 -5.90 10 12.70 3 32 2005 14.00 16.80B 7.40A 11.30B 8.40 -6.60 3 15.00 1 2010 16.70 19.60B 9.00A 18.70B 10.30 -7.30 2 17.60 1 9 2015 ---- 22.70B 10.90A 10.90A 12.40 -8.10 20.50 6 11 2020 19.10 26.10B 13.10A 13.10A 14.80 -8.70 1 23.50 2 2 2025 ---- 29.60B 15.60A 29.60B 17.60 -9.30 26.90 2 2030 ---- 33.40B 18.30A 33.40B 20.60 -9.90 30.50 2 2035 ---- 37.40B 21.30A 37.40B 23.90 -10.30 34.20 1 2040 ---- 41.60B 24.60A 41.60B 27.50 -10.70 38.20 2 2045 ---- 45.90B 28.20A 45.90B 31.30 -11.00 42.30 6 2050 ---- 50.30B 32.00A 50.30B 35.30 -11.20 46.50 1 2055 ---- 54.80B 35.90A 54.80B 39.50 -11.40 50.90 2060 ---- 59.40B 40.10A 59.40B 43.90 -11.50 55.40 2065 ---- 64.10B 44.40A 64.10B 48.30 -11.70 60.00 2070 ---- 68.80B 48.80A 68.80B 52.90 -11.70 64.60 1 2075 ---- 73.60B 53.30A 73.60B 57.50 -11.80 69.30 2080 ---- 78.40B 58.00A 78.40B 62.20 -11.80 74.00 2085 ---- 83.30B 62.60A 83.30B 67.00 -11.80 78.80 2090 ---- 88.10B 67.40A 88.10B 71.80 -11.90 83.70 2095 ---- 93.00B 72.20A 93.00B 76.60 -11.90 88.50 2100 ---- 98.00B 77.00A 98.00B 81.50 -11.90 93.40 2105 ---- 102.90B 81.90A 102.90B 86.40 -11.90 98.30 2110 ---- 107.80B 86.80A 107.80B 91.30 -11.90 103.20 2115 ---- 112.80B 91.70A 112.80B 96.20 -11.90 108.10 2120 ---- 117.70B 96.60A 117.70B 101.20 -11.90 113.10 2125 ---- 122.70B 101.50A 122.70B 106.10 -11.90 118.00 2130 ---- 127.70B 106.50A 127.70B 111.10 -11.90 123.00 2135 ---- 132.70B 111.40A 132.70B 116.10 -11.90 128.00 2140 ---- 137.60B 116.40A 137.60B 121.00 -11.90 132.90 2145 ---- 142.60B 121.40A 142.60B 126.00 -11.90 137.90 2150 ---- 147.60B 126.30A 147.60B 131.00 -11.90 142.90 2155 ---- 152.60B 131.30A 152.60B 136.00 -11.90 147.90 2160 ---- 157.60B 136.30A 157.60B 140.90 -11.90 152.80 2165 ---- 162.60B 141.30A 162.60B 145.90 -11.90 157.80 2170 ---- 167.60B 146.30A 167.60B 150.90 -11.90 162.80 2175 ---- 172.60B 151.20A 172.60B 155.90 -11.90 167.80 2180 ---- 177.60B 156.20A 177.60B 160.90 -11.90 172.80 2185 ---- 182.60B 161.20A 182.60B 165.90 -11.90 177.80 2190 ---- 187.60B 166.20A 187.60B 170.90 -11.80 182.70 2195 ---- 192.60B 171.20A 192.60B 175.90 -11.80 187.70 2200 ---- 197.50B 176.20A 197.50B 180.90 -11.80 192.70 2205 ---- 202.50B 181.20A 202.50B 185.90 -11.80 197.70 2210 ---- 207.50B 186.20A 207.50B 190.90 -11.80 202.70 2215 ---- 212.50B 191.20A 212.50B 195.90 -11.80 207.70 2220 ---- 216.80B 196.20A 216.40B 200.90 -11.80 212.70 2225 ---- 222.50B 201.20A 222.50B 205.90 -11.80 217.70 2230 ---- 226.80B 207.30A 226.80B 210.90 -11.80 222.70 2235 ---- 231.80B 212.30A 231.80B 215.90 -11.80 227.70 2240 ---- 236.80B 217.30A 236.70B 220.90 -11.80 232.70 2245 ---- 241.80B 222.50A 241.70B 225.90 -11.80 237.70 2250 ---- 247.00B 227.10A 247.00B 230.90 -11.80 242.70 2255 ---- 251.80B 232.50A 251.50B 235.90 -11.80 247.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 39 321 OG MAY23 Gold Option CALL 1000 ---- 1023.10B 1002.90A 1002.90A 1019.10 +11.80 1007.30 1025 ---- 997.90B 978.10A 978.10A 994.10 +11.80 982.30 1050 ---- 973.10B 952.90A 952.90A 969.10 +11.80 957.30 1075 ---- 947.90B 928.10A 928.10A 944.10 +11.80 932.30 1100 ---- 923.10B 902.90A 902.90A 919.10 +11.80 907.30 1125 ---- 897.90B 878.10A 878.10A 894.10 +11.80 882.30 1150 ---- 873.10B 852.90A 852.90A 869.10 +11.80 857.30 1175 ---- 847.90B 828.10A 828.10A 844.10 +11.80 832.30 3 1200 ---- 823.10B 802.90A 802.90A 819.10 +11.80 807.30 1225 ---- 798.00B 778.00A 778.00A 794.10 +11.80 782.30 1250 ---- 773.10B 752.90A 752.90A 769.10 +11.80 757.30 1275 ---- 748.00B 728.10A 728.10A 744.10 +11.80 732.30 1300 ---- 723.10B 702.90A 702.90A 719.10 +11.80 707.30 1325 ---- 698.00B 678.10A 678.10A 694.10 +11.80 682.30 1350 ---- 673.10B 652.90A 652.90A 669.10 +11.80 657.30 1375 ---- 647.90B 628.10A 628.10A 644.10 +11.80 632.30 1380 ---- 642.90B 623.10A 623.10A 639.10 +11.80 627.30 1390 ---- 632.90B 613.10A 613.10A 629.10 +11.80 617.30 1400 ---- 623.10B 602.90A 602.90A 619.10 +11.80 607.30 1410 ---- 613.00B 593.10A 593.10A 609.10 +11.80 597.30 1420 ---- 602.90B 583.10A 583.10A 599.10 +11.80 587.30 1425 ---- 597.90B 578.10A 578.10A 594.10 +11.80 582.30 1430 ---- 592.90B 573.10A 573.10A 589.10 +11.80 577.30 1440 ---- 583.00B 563.10A 563.10A 579.10 +11.80 567.30 1450 ---- 573.10B 552.90A 552.90A 569.10 +11.80 557.30 1460 ---- 562.90B 543.00A 543.00A 559.10 +11.80 547.30 1470 ---- 552.90B 533.10A 533.10A 549.10 +11.80 537.30 1475 ---- 548.00B 528.10A 528.10A 544.10 +11.80 532.30 1 1480 ---- 542.90B 523.00A 523.00A 539.10 +11.80 527.30 1485 ---- 538.00B 518.10A 518.10A 534.10 +11.80 522.30 1490 ---- 533.00B 513.00A 513.00A 529.10 +11.80 517.30 1495 ---- 528.00B 508.00A 508.00A 524.10 +11.80 512.30 1500 ---- 523.10B 502.90A 502.90A 519.10 +11.80 507.30 1505 ---- 518.00B 498.00A 498.00A 514.10 +11.80 1 502.30 1510 ---- 513.00B 493.10A 493.10A 509.10 +11.80 497.30 1515 ---- 508.00B 488.10A 488.10A 504.10 +11.80 492.30 1520 ---- 502.90B 483.00A 483.00A 499.10 +11.80 487.30 1525 ---- 497.90B 478.10A 478.10A 494.10 +11.80 482.30 1530 ---- 492.90B 473.00A 473.00A 489.10 +11.80 1 477.30 1535 ---- 487.90B 468.00A 468.00A 484.10 +11.80 472.30 1540 ---- 482.90B 463.10A 463.10A 479.10 +11.80 467.30 1545 ---- 477.90B 458.10A 458.10A 474.10 +11.80 462.30 1550 ---- 473.10B 452.90A 452.90A 469.10 +11.80 457.30 1555 ---- 467.90B 448.10A 448.10A 464.10 +11.80 452.30 1560 ---- 462.90B 443.10A 443.10A 459.10 +11.80 447.30 1565 ---- 457.90B 438.00A 438.00A 454.10 +11.80 442.30 1570 ---- 452.90B 433.00A 433.00A 449.10 +11.80 437.30 5 1575 ---- 447.90B 428.10A 428.10A 444.10 +11.80 432.30 1 1580 ---- 442.90B 423.10A 423.10A 439.10 +11.80 427.30 1585 ---- 438.00B 418.00A 418.00A 434.10 +11.80 422.30 1590 ---- 433.00B 413.00A 413.00A 429.10 +11.80 417.30 1595 ---- 428.00B 408.00A 408.00A 424.10 +11.80 412.30 1600 ---- 423.10B 402.90A 402.90A 419.10 +11.80 407.30 1 1605 ---- 418.00B 398.00A 398.00A 414.10 +11.80 402.30 1 1610 ---- 413.00B 393.00A 393.00A 409.10 +11.80 397.30 1615 ---- 408.00B 388.00A 388.00A 404.10 +11.80 392.30 1620 ---- 403.00B 383.00A 383.00A 399.10 +11.80 387.30 1625 ---- 398.00B 378.00A 378.00A 394.10 +11.80 382.30 1 1630 ---- 393.00B 373.00A 373.00A 389.10 +11.80 377.30 1635 ---- 388.00B 368.00A 368.00A 384.10 +11.80 372.30 1640 ---- 383.00B 363.00A 363.00A 379.10 +11.80 367.30 1645 ---- 378.00B 358.00A 358.00A 374.10 +11.80 362.30 1650 ---- 373.10B 352.90A 352.90A 369.10 +11.80 357.30 1655 ---- 368.00B 348.00A 348.00A 364.10 +11.80 352.30 1660 ---- 362.90B 343.00A 343.00A 359.10 +11.80 347.30 1665 ---- 357.90B 338.00A 338.00A 354.10 +11.80 342.30 1670 ---- 352.90B 333.00A 333.00A 349.10 +11.80 337.30 1675 ---- 347.90B 328.00A 328.00A 344.10 +11.80 332.30 1680 ---- 342.90B 323.10A 323.10A 339.10 +11.80 327.30 1685 ---- 337.90B 318.10A 318.10A 334.10 +11.80 322.30 1690 ---- 332.90B 313.10A 313.10A 329.10 +11.80 317.30 1695 ---- 327.90B 308.10A 308.10A 324.10 +11.80 312.30 1700 ---- 323.20B 302.90A 302.90A 319.10 +11.80 307.30 1705 ---- 317.90B 298.10A 298.10A 314.10 +11.80 302.30 1710 ---- 312.90B 293.10A 293.10A 309.10 +11.80 297.30 1715 ---- 308.00B 288.00A 288.00A 304.10 +11.80 292.30 1 1720 ---- 303.00B 283.00A 283.00A 299.10 +11.80 287.30 1725 ---- 298.00B 278.00A 278.00A 294.10 +11.80 282.30 2 1730 ---- 293.00B 273.00A 273.00A 289.10 +11.80 277.30 3 1735 ---- 287.90B 268.10A 268.10A 284.10 +11.80 272.30 1 1740 ---- 283.00B 263.10A 263.10A 279.10 +11.80 267.30 1 1745 ---- 278.00B 258.00A 258.00A 274.10 +11.80 262.30 1 1750 ---- 273.10B 252.90A 252.90A 269.10 +11.80 257.30 9 1755 ---- 267.90B 248.00A 248.00A 264.10 +11.80 252.30 1760 ---- 262.90B 243.00A 243.00A 259.10 +11.80 247.30 5 1765 ---- 257.90B 238.00A 238.00A 254.10 +11.80 242.30 1770 ---- 252.90B 233.00A 233.00A 249.10 +11.80 237.30 1775 ---- 247.90B 227.50A 227.50A 244.10 +11.80 232.30 285 1780 ---- 242.90B 223.00A 223.00A 239.10 +11.80 227.30 2 1785 ---- 237.90B 218.10A 218.10A 234.10 +11.80 222.30 2 1790 ---- 233.00B 213.00A 213.00A 229.10 +11.80 217.30 8 1795 ---- 227.90B 208.00A 208.00A 224.10 +11.80 212.30 6 1800 ---- 223.90B 202.50A 202.50A 219.10 +11.80 207.30 1 153 1805 ---- 217.90B 197.50A 197.50A 214.10 +11.80 202.30 1 1810 ---- 212.90B 192.50A 192.50A 209.10 +11.80 197.30 14 1815 ---- 207.90B 187.50A 187.50A 204.10 +11.80 192.30 24 1820 ---- 203.90B 182.50A 182.50A 199.10 +11.80 187.30 9 1825 ---- 198.90B 177.50A 177.50A 194.10 +11.80 182.30 403 1830 ---- 193.90B 172.50A 172.50A 189.10 +11.80 177.30 126 1835 ---- 188.90B 167.50A 167.50A 184.10 +11.80 172.30 89 1840 ---- 183.90B 162.50A 162.50A 179.10 +11.80 167.30 308 1845 ---- 178.90B 157.50A 157.50A 174.10 +11.80 162.30 50 1850 ---- 173.90B 152.50A 152.50A 169.10 +11.80 50 157.30 53 2068 1855 ---- 168.90B 147.50A 147.50A 164.10 +11.80 152.30 41 1860 155.90 163.90B 142.60A 163.90B 159.10 +11.80 5 147.30 547 1865 ---- 158.90B 137.60A 137.60A 154.20 +11.90 142.30 82 1870 ---- 153.90B 132.60A 132.60A 149.20 +11.80 137.40 449 1875 ---- 148.90B 127.60A 127.60A 144.20 +11.80 132.40 652 1880 ---- 143.90B 122.60A 122.60A 139.20 +11.80 127.40 626 1885 ---- 138.90B 117.60A 117.60A 134.20 +11.80 122.40 200 1890 ---- 133.90B 112.60A 112.60A 129.20 +11.80 117.40 75 431 1895 ---- 128.90B 107.70A 107.70A 124.20 +11.70 112.50 2 114 1900 112.00 123.90B 102.70A 119.60B 119.20 +11.70 1 107.50 17 1222 1905 ---- 119.00B 97.70A 97.70A 114.20 +11.70 102.50 84 1910 ---- 114.00B 92.80A 92.80A 109.20 +11.60 97.60 51 138 1915 ---- 109.00B 87.80A 87.80A 104.20 +11.60 92.60 122 1920 95.50 104.00B 82.90A 104.00B 99.20 +11.50 2 87.70 5 949 1925 92.00 99.00B 78.00A 86.10A 94.30 +11.60 8 82.70 1 1094 1930 ---- 94.10B 73.10A 73.10A 89.30 +11.50 77.80 10 314 1935 ---- 89.10B 68.20A 68.20A 84.30 +11.40 72.90 195 1940 ---- 84.10B 63.40A 63.40A 79.40 +11.30 68.10 2 398 1945 ---- 79.20B 58.70A 58.70A 74.50 +11.20 63.30 1 179 1950 ---- 74.30B 54.00A 54.00A 69.60 +11.10 58.50 2153 1955 ---- 69.30B 49.40A 49.40A 64.70 +10.90 53.80 184 1960 48.00 64.40B 44.90A 51.90A 59.80 +10.50 7 49.30 6 237 1965 44.00 59.60B 40.50A 47.20A 55.00 +10.20 5 44.80 6 511 1970 ---- 54.80B 36.30A 36.30A 50.20 +9.70 1 40.50 8 304 1975 ---- 50.10B 32.20A 32.20A 45.50 +9.20 1 36.30 27 1196 1980 ---- 45.40B 28.30A 28.30A 40.90 +8.70 32.20 61 884 1985 29.00 40.90B 24.70A 40.90B 36.40 +8.00 38 28.40 68 557 1990 26.00 36.50B 21.30A 36.50B 32.20 +7.40 29 24.80 304 3968 1995 ---- 32.20B 18.30A 18.30A 28.10 +6.60 21.50 288 586 2000 17.30 28.50 15.40A 20.50A 24.30 +5.80 191 18.50 1521 5271 2005 15.50 24.50B 13.00A 20.90B 20.70 +4.90 193 15.80 95 400 2010 10.90 21.20B 10.90 14.40A 17.50 +4.10 264 13.40 141 1333 2015 11.40 18.10B 9.00A 11.80A 14.60 +3.30 124 11.30 603 517 2020 9.00 15.30B 7.40A 9.60A 12.00 +2.60 78 9.40 81 1092 2025 7.60 12.90B 6.10A 8.70B 9.80 +2.00 171 7.80 282 1874 2030 6.30 10.70B 5.00A 6.70 7.90 +1.50 121 6.40 238 949 2035 4.90 8.80B 4.10A 8.30B 6.30 +1.00 6 5.30 158 610 2040 4.00 7.10B 3.30A 4.70B 5.00 +.70 192 4.30 150 512 2045 3.60 5.80B 2.70A 3.10A 3.90 +.30 28 3.60 56 345 2050 2.90 4.70B 2.10A 3.10B 3.10 +.20 853 2.90 1873 4221 2055 2.30 3.80B 1.70A 1.90A 2.50 +.10 44 2.40 41 468 2060 2.10 3.10 1.30A 1.50 2.00 UNCH 729 2.00 54 4056 2065 1.30 2.50 1.10A 1.20 1.60 UNCH 13 1.60 80 950 2070 1.10 2.00B .90A 1.00A 1.20 -.10 12 1.30 296 763 2075 ---- 1.60B .70A .70A 1.00 -.10 16 1.10 36 704 2080 .70 1.30B .60 .70B .80 -.10 15 .90 29 550 2085 .60 1.00B .50 .60 .60 -.10 28 .70 16 235 2090 .60 .80B .40A .80B .50 -.10 5 .60 36 1667 2095 .40 .60 .40 .40A .40 -.10 7 .50 11 373 2100 .50 .60 .30 .30 .30 -.10 247 .40 107 3635 2105 .40 .40 .30 .30 .30 -.10 3 .40 4 257 2110 .20 .20 .20 .20 .20 -.10 5 .30 2 704 2115 ---- ---- .20A .20A .20 -.10 .30 6 389 2120 ---- ---- ---- ---- .20 UNCH .20 334 2125 .20 .20 .10 .10 .10 -.10 2 .20 55 675 2130 ---- ---- ---- ---- .10 -.10 .20 6 635 2135 .20 .20 .10 .10 .10 -.10 4 .20 1 72 2140 .10 .10 .10 .10 .10 UNCH 3 .10 2 367 2145 ---- ---- ---- ---- .10 UNCH .10 70 2150 .20 .20 .10 .10 .10 UNCH 19 .10 7 2243 2155 ---- ---- ---- ---- .10 UNCH .10 342 2160 .10 .10 .10 .10 .10 UNCH 17 .10 166 2165 ---- ---- ---- ---- .10 UNCH .10 93 2170 .10 .10 .10 .10 .10 UNCH 6 .10 182 2175 ---- ---- ---- ---- .10 UNCH .10 202 2180 ---- ---- ---- ---- .10 UNCH 11 .10 25 127 2185 ---- ---- ---- ---- .10 UNCH .10 13 581 2190 ---- ---- ---- ---- .10 UNCH .10 222 2195 ---- ---- ---- ---- .10 UNCH .10 161 2200 .10 .10 .10 .10 .10 UNCH 15 .10 271 2199 2205 ---- ---- ---- ---- .10 UNCH .10 90 2210 ---- ---- ---- ---- .10 UNCH .10 39 2215 ---- ---- ---- ---- .10 UNCH .10 1 22 2220 ---- ---- ---- ---- .10 UNCH .10 305 2225 ---- ---- ---- ---- .10 UNCH .10 276 2230 ---- ---- ---- ---- .10 UNCH .10 643 2235 ---- ---- ---- ---- .10 UNCH .10 47 2240 ---- ---- ---- ---- .10 UNCH .10 191 2245 ---- ---- ---- ---- .10 UNCH .10 225 2250 ---- ---- ---- ---- .10 UNCH .10 592 2255 ---- ---- ---- ---- .10 UNCH .10 1 44 2260 ---- ---- ---- ---- .10 UNCH .10 128 2265 ---- ---- ---- ---- .10 UNCH .10 50 2270 ---- ---- ---- ---- .10 UNCH .10 131 2275 ---- ---- ---- ---- .10 UNCH .10 135 2280 ---- ---- ---- ---- .10 UNCH .10 126 2290 ---- ---- ---- ---- .10 UNCH .10 56 2300 ---- ---- ---- ---- .10 UNCH .10 743 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 ---- 1023.00B 1003.00A 1003.00A 1019.10 +11.80 1007.30 1025 ---- 997.80B 978.10A 978.10A 994.10 +11.80 982.30 1050 ---- 973.00B 953.00A 953.00A 969.10 +11.80 957.30 1060 ---- 962.80B 943.10A 943.10A 959.10 +11.80 947.30 1070 ---- 952.80B 933.20A 933.20A 949.10 +11.80 937.30 1075 ---- 947.80B 928.20A 928.20A 944.10 +11.80 932.30 1080 ---- 942.90B 923.20A 923.20A 939.10 +11.80 927.30 1090 ---- 932.90B 913.10A 913.10A 929.10 +11.80 917.30 1100 ---- 923.00B 903.00A 903.00A 919.10 +11.80 907.30 1110 ---- 912.80B 893.10A 893.10A 909.10 +11.80 897.30 1120 ---- 902.90B 883.20A 883.20A 899.10 +11.80 887.30 1125 ---- 897.80B 878.20A 878.20A 894.10 +11.80 882.30 1130 ---- 892.90B 873.10A 873.10A 889.10 +11.80 877.30 1140 ---- 882.70B 863.10A 863.10A 879.10 +11.80 867.30 1150 ---- 873.00B 853.00A 853.00A 869.10 +11.80 857.30 1155 ---- 867.80B 848.20A 848.20A 864.10 +11.80 852.30 1160 ---- 862.90B 843.10A 843.10A 859.10 +11.80 847.30 1165 ---- 857.90B 838.10A 838.10A 854.10 +11.80 842.30 1170 ---- 852.90B 833.10A 833.10A 849.10 +11.80 837.30 1175 ---- 847.90B 828.10A 828.10A 844.10 +11.80 832.30 1180 ---- 842.90B 823.10A 823.10A 839.10 +11.80 827.30 1185 ---- 837.90B 818.10A 818.10A 834.10 +11.80 822.30 1190 ---- 832.90B 813.10A 813.10A 829.10 +11.80 817.30 1195 ---- 827.90B 808.10A 808.10A 824.10 +11.80 812.30 1200 ---- 823.00B 803.00A 803.00A 819.10 +11.80 807.30 4 1205 ---- 817.90B 798.10A 798.10A 814.10 +11.80 802.30 1210 ---- 812.90B 793.10A 793.10A 809.10 +11.80 797.30 1215 ---- 807.90B 788.10A 788.10A 804.10 +11.80 792.30 1220 ---- 802.90B 783.10A 783.10A 799.10 +11.80 787.30 1225 ---- 797.90B 778.10A 778.10A 794.10 +11.80 782.30 1230 ---- 792.90B 773.10A 773.10A 789.10 +11.80 777.30 1235 ---- 787.90B 768.10A 768.10A 784.10 +11.80 772.30 1240 ---- 782.90B 763.10A 763.10A 779.10 +11.80 767.30 1245 ---- 777.90B 758.10A 758.10A 774.10 +11.80 762.30 1250 ---- 773.00B 753.00A 753.00A 769.10 +11.80 757.30 1255 ---- 767.90B 748.10A 748.10A 764.10 +11.80 752.30 1260 ---- 762.90B 743.10A 743.10A 759.10 +11.80 747.30 1265 ---- 757.90B 738.10A 738.10A 754.10 +11.80 742.30 1270 ---- 752.90B 733.10A 733.10A 749.10 +11.80 737.30 1275 ---- 747.90B 728.10A 728.10A 744.10 +11.80 732.30 1280 ---- 742.90B 723.10A 723.10A 739.10 +11.80 727.30 1285 ---- 737.90B 718.10A 718.10A 734.10 +11.80 722.30 1290 ---- 732.90B 713.10A 713.10A 729.10 +11.80 717.30 1295 ---- 727.90B 708.10A 708.10A 724.10 +11.80 712.30 1300 ---- 723.00B 703.00A 703.00A 719.10 +11.80 707.30 1305 ---- 717.90B 698.10A 698.10A 714.10 +11.80 702.30 1310 ---- 712.90B 693.10A 693.10A 709.10 +11.80 697.30 1315 ---- 707.90B 688.10A 688.10A 704.10 +11.80 692.30 1320 ---- 702.90B 683.10A 683.10A 699.10 +11.80 687.30 1325 ---- 697.90B 678.10A 678.10A 694.10 +11.80 682.30 1330 ---- 692.90B 673.10A 673.10A 689.10 +11.80 677.30 1335 ---- 687.90B 668.10A 668.10A 684.10 +11.80 672.30 1340 ---- 682.80B 663.10A 663.10A 679.10 +11.80 667.30 1345 ---- 677.90B 658.10A 658.10A 674.10 +11.80 662.30 1350 ---- 673.00B 653.00A 653.00A 669.10 +11.80 657.30 1355 ---- 667.90B 648.10A 648.10A 664.10 +11.80 652.30 1360 ---- 662.80B 643.10A 643.10A 659.10 +11.80 647.30 1365 ---- 657.80B 638.10A 638.10A 654.10 +11.80 642.30 1370 ---- 652.80B 633.10A 633.10A 649.10 +11.80 637.30 1375 ---- 647.90B 628.10A 628.10A 644.10 +11.80 632.30 1380 ---- 642.90B 623.10A 623.10A 639.10 +11.80 627.30 1385 ---- 637.90B 618.10A 618.10A 634.10 +11.80 622.30 1390 ---- 632.90B 613.10A 613.10A 629.10 +11.80 617.30 1395 ---- 627.90B 608.10A 608.10A 624.10 +11.80 612.30 1400 ---- 623.00B 603.00A 603.00A 619.10 +11.80 607.30 227 1405 ---- 617.90B 598.10A 598.10A 614.10 +11.80 602.30 1410 ---- 612.90B 593.10A 593.10A 609.10 +11.80 597.30 1415 ---- 607.90B 588.10A 588.10A 604.10 +11.80 592.30 1420 ---- 602.80B 583.10A 583.10A 599.10 +11.80 587.30 1425 ---- 597.90B 578.10A 578.10A 594.10 +11.80 582.30 1430 ---- 592.80B 573.10A 573.10A 589.10 +11.80 577.30 1435 ---- 587.80B 568.10A 568.10A 584.10 +11.80 572.30 1440 ---- 582.80B 563.10A 563.10A 579.10 +11.80 567.30 1445 ---- 577.80B 558.10A 558.10A 574.10 +11.80 562.30 1450 ---- 573.00B 552.90A 552.90A 569.10 +11.80 557.30 1455 ---- 567.80B 548.10A 548.10A 564.10 +11.80 552.30 1460 ---- 562.80B 543.10A 543.10A 559.10 +11.80 547.30 1465 ---- 557.80B 538.10A 538.10A 554.10 +11.80 542.30 1470 ---- 552.80B 533.10A 533.10A 549.10 +11.80 537.30 1475 ---- 547.90B 528.10A 528.10A 544.10 +11.80 532.30 1480 ---- 542.90B 523.10A 523.10A 539.10 +11.80 527.30 1485 ---- 537.30B 518.50A 518.50A 534.10 +11.80 522.30 200 1490 ---- 532.80B 513.10A 513.10A 529.10 +11.80 517.30 1495 ---- 527.90B 508.10A 508.10A 524.10 +11.80 512.30 1500 ---- 523.10B 503.00A 503.00A 519.10 +11.80 507.30 780 1505 ---- 517.80B 498.10A 498.10A 514.10 +11.80 502.30 1510 ---- 512.80B 493.10A 493.10A 509.10 +11.80 497.30 1515 ---- 507.80B 488.10A 488.10A 504.10 +11.80 492.30 1520 ---- 502.80B 483.10A 483.10A 499.10 +11.80 487.30 1525 ---- 497.80B 478.10A 478.10A 494.10 +11.80 482.30 1530 ---- 492.80B 473.10A 473.10A 489.10 +11.80 477.30 1535 ---- 487.80B 468.10A 468.10A 484.10 +11.80 472.30 1540 ---- 482.80B 463.10A 463.10A 479.10 +11.80 467.30 1545 ---- 477.80B 458.10A 458.10A 474.10 +11.80 462.30 1550 ---- 473.10B 452.90A 452.90A 469.10 +11.80 457.30 21 1555 ---- 467.80B 448.10A 448.10A 464.10 +11.80 452.30 1560 ---- 462.80B 443.10A 443.10A 459.10 +11.80 447.30 1565 ---- 457.80B 438.10A 438.10A 454.10 +11.80 442.30 1570 ---- 452.80B 433.10A 433.10A 449.10 +11.80 437.30 1575 ---- 447.80B 428.10A 428.10A 444.10 +11.80 432.30 1580 ---- 442.80B 423.10A 423.10A 439.10 +11.80 427.30 1585 ---- 437.80B 418.10A 418.10A 434.10 +11.80 422.30 1590 ---- 432.80B 413.10A 413.10A 429.10 +11.80 417.30 1595 ---- 427.80B 408.10A 408.10A 424.10 +11.80 412.30 1600 ---- 423.10B 402.90A 402.90A 419.10 +11.80 407.30 54 1605 ---- 417.80B 398.10A 398.10A 414.10 +11.80 402.30 1610 ---- 412.80B 393.10A 393.10A 409.10 +11.80 397.30 1615 ---- 407.80B 388.10A 388.10A 404.10 +11.80 392.30 1620 ---- 402.80B 383.10A 383.10A 399.10 +11.80 387.30 1625 ---- 397.00B 378.40A 378.40A 394.10 +11.80 382.30 1 1630 ---- 392.80B 373.10A 373.10A 389.10 +11.80 377.30 1635 ---- 387.80B 368.00A 368.00A 384.10 +11.80 372.30 1640 ---- 382.80B 363.10A 363.10A 379.10 +11.80 367.30 1645 ---- 377.80B 358.10A 358.10A 374.10 +11.80 362.30 1650 ---- 373.10B 352.90A 352.90A 369.10 +11.80 357.30 1655 ---- 367.80B 348.10A 348.10A 364.10 +11.80 352.30 1660 ---- 362.00B 343.40A 343.40A 359.10 +11.80 347.30 36 1665 ---- 357.00B 338.40A 338.40A 354.10 +11.80 342.30 30 1670 ---- 352.30B 333.40A 333.40A 349.10 +11.80 337.30 90 1675 ---- 347.00B 328.40A 328.40A 344.10 +11.80 332.30 93 1680 ---- 342.00B 323.40A 323.40A 339.10 +11.80 327.30 2 1685 ---- 337.00B 318.40A 318.40A 334.10 +11.80 322.30 1 1690 ---- 332.80B 313.00A 313.00A 329.10 +11.80 317.30 1695 ---- 327.00B 308.40A 308.40A 324.10 +11.80 312.30 2 1700 ---- 323.10B 302.90A 302.90A 319.10 +11.80 307.30 189 1705 ---- 317.80B 298.00A 298.00A 314.10 +11.80 302.30 1710 ---- 312.80B 293.00A 293.00A 309.10 +11.80 297.30 1715 ---- 307.00B 288.40A 288.40A 304.10 +11.80 292.30 5 1720 ---- 302.80B 283.00A 283.00A 299.10 +11.80 287.30 1725 ---- 297.30B 277.50A 277.50A 294.10 +11.80 282.30 99 1730 ---- 292.10B 273.40A 273.40A 289.10 +11.80 277.30 6 1735 ---- 287.10B 268.50A 268.50A 284.10 +11.80 272.30 64 1740 ---- 282.30B 263.50A 263.50A 279.10 +11.80 267.30 5 1745 ---- 277.20B 258.50A 258.50A 274.10 +11.70 262.40 22 1750 ---- 273.90B 252.60A 252.60A 269.20 +11.80 257.40 1055 1755 ---- 268.00B 248.20A 248.20A 264.20 +11.80 252.40 1760 ---- 262.40B 243.50A 243.50A 259.20 +11.80 247.40 31 1765 ---- 257.40B 238.50A 238.50A 254.20 +11.70 242.50 23 1770 ---- 252.50B 233.60A 233.60A 249.20 +11.70 237.50 27 1775 ---- 249.00B 227.80A 227.80A 244.30 +11.80 232.50 226 1780 ---- 242.30B 223.70A 223.70A 239.30 +11.70 227.60 2 1785 ---- 237.30B 218.70A 218.70A 234.30 +11.70 222.60 2 1790 ---- 232.70B 213.80A 213.80A 229.40 +11.70 217.70 11 1795 ---- 228.40B 208.50A 208.50A 224.40 +11.70 212.70 1800 212.10 224.20B 203.10A 204.70A 219.50 +11.70 1 207.80 1670 1805 ---- 217.90B 199.00A 199.00A 214.50 +11.60 202.90 18 1810 ---- 212.60B 194.10A 194.10A 209.60 +11.60 198.00 48 1815 ---- 208.00B 189.20A 189.20A 204.70 +11.60 193.10 20 1820 ---- 202.80B 184.30A 184.30A 199.70 +11.50 188.20 61 1825 ---- 199.50B 178.60A 178.60A 194.80 +11.50 40 183.30 256 1830 ---- 192.90B 174.50A 174.50A 189.90 +11.50 178.40 142 1835 ---- 188.30B 169.70A 169.70A 185.00 +11.40 55 173.60 140 1840 ---- 183.20B 164.80A 164.80A 180.10 +11.40 40 168.70 86 883 1845 ---- 178.40B 160.00A 160.00A 175.20 +11.30 163.90 2 141 1850 ---- 175.00B 154.50A 154.50A 170.40 +11.30 159.10 4047 1855 158.90 168.90B 150.50A 157.80A 165.50 +11.20 2 154.30 1050 1860 154.90 164.70B 145.40A 153.00A 160.70 +11.10 1 149.60 1429 1865 ---- 159.10B 141.00A 141.00A 155.90 +11.10 144.80 259 1870 ---- 154.50B 136.40A 136.40A 151.20 +11.10 140.10 700 1875 ---- 151.00B 131.10A 131.10A 146.50 +11.00 135.50 823 1880 ---- 145.20B 127.10A 127.10A 141.80 +10.90 130.90 705 1885 122.60 141.40B 122.00A 141.40B 137.10 +10.80 2 126.30 219 1890 118.10 136.80B 117.50A 136.80B 132.50 +10.70 2 121.80 273 1895 ---- 131.00B 113.10A 113.10A 127.90 +10.60 117.30 173 1900 ---- 127.70B 108.70A 108.70A 123.30 +10.40 112.90 11 3755 1905 ---- 123.20B 104.40A 104.40A 118.80 +10.30 108.50 51 1910 115.00 118.70B 100.10A 106.90A 114.30 +10.10 2 104.20 2 233 1915 ---- 114.30B 96.00A 96.00A 109.90 +9.90 100.00 167 1920 ---- 109.90B 91.90A 91.90A 105.60 +9.70 95.90 3 652 1925 ---- 105.50B 87.80A 87.80A 101.30 +9.50 91.80 15 1171 1930 ---- 101.30B 83.90A 83.90A 97.10 +9.30 87.80 1026 1935 ---- 97.10B 80.10A 80.10A 93.00 +9.10 83.90 167 1940 ---- 93.00B 76.40A 76.40A 89.00 +8.90 80.10 203 859 1945 ---- 89.00B 72.70A 72.70A 85.00 +8.60 76.40 2 171 1950 ---- 85.10B 69.20A 69.20A 81.20 +8.50 72.70 18 8475 1955 ---- 81.20B 65.80A 65.80A 77.40 +8.20 69.20 372 1960 72.20 77.40B 62.40A 72.10B 73.70 +7.90 2 65.80 10 193 1965 ---- 73.80B 59.20A 59.20A 70.20 +7.70 62.50 2 214 1970 60.50 70.20B 56.10A 70.20B 66.70 +7.30 3 59.40 9 911 1975 58.30 66.80B 53.20A 63.50B 63.30 +7.00 7 56.30 14 1714 1980 ---- 63.40B 50.30A 50.30A 60.10 +6.80 53.30 3 332 1985 ---- 60.20B 47.60A 47.60A 56.90 +6.40 50.50 31 134 1990 46.80 57.10B 44.90A 54.20B 53.90 +6.20 4 47.70 25 298 1995 51.50 54.10B 42.30A 51.30B 50.90 +5.80 54 45.10 19 171 2000 42.30 51.30B 39.90A 45.10A 48.10 +5.50 613 42.60 177 9016 2005 ---- 48.50B 37.60A 37.60A 45.40 +5.20 54 40.20 83 220 2010 35.90 45.90B 35.40A 43.00B 42.90 +5.00 179 37.90 118 390 2015 39.40 43.40B 33.30A 37.90A 40.40 +4.70 89 35.70 126 200 2020 37.20 41.00B 31.30A 38.20B 38.10 +4.50 260 33.60 176 1213 2025 35.00 38.70B 29.40A 36.00B 35.80 +4.20 824 31.60 197 2687 2030 28.80 36.60 27.60A 33.90B 33.70 +4.00 33 29.70 25 379 2035 34.50 34.50 26.00A 29.60A 31.70 +3.80 5 27.90 15 259 2040 30.50 32.40B 24.30A 27.80A 29.80 +3.60 129 26.20 343 702 2045 24.70 30.50B 22.90A 26.10A 28.00 +3.40 32 24.60 123 375 2050 22.90 28.70B 21.50A 24.50A 26.30 +3.20 990 23.10 476 8154 2055 ---- 26.90B 20.00A 20.00A 24.60 +3.00 6 21.60 109 347 2060 22.00 25.30B 18.80A 21.50A 23.10 +2.80 63 20.30 58 3467 2065 20.00 23.70B 17.60A 20.10A 21.60 +2.60 44 19.00 233 563 2070 17.60 22.20B 16.50A 18.80A 20.20 +2.40 81 17.80 218 597 2075 16.20 20.80B 15.40A 17.60A 18.90 +2.20 1057 16.70 804 3183 2080 14.80 19.50B 14.40A 16.50A 17.70 +2.10 123 15.60 38 2782 2085 14.30 18.30B 13.40A 15.40A 16.60 +2.00 31 14.60 20 237 2090 13.40 17.10B 12.50A 13.20A 15.50 +1.80 112 13.70 321 791 2095 12.50 16.00B 11.70A 13.50A 14.50 +1.70 75 12.80 8 199 2100 12.00 14.90B 10.90 12.60A 13.60 +1.60 615 12.00 1059 7436 2105 10.90 14.00B 10.20A 12.10B 12.70 +1.50 86 11.20 11 233 2110 10.50 13.10B 9.50A 11.10A 11.90 +1.40 64 10.50 52 1249 2115 9.40 12.20B 8.80A 11.10B 11.10 +1.30 532 9.80 19 348 2120 8.70 11.40B 8.30A 11.40B 10.40 +1.20 28 9.20 27 416 2125 8.30 10.70B 7.70A 9.10A 9.70 +1.10 1086 8.60 801 2524 2130 8.80 10.00B 7.20A 8.50A 9.10 +1.10 14 8.00 15 613 2135 7.90 9.30B 6.70A 8.50B 8.50 +1.00 18 7.50 110 765 2140 6.80 8.70B 6.30A 7.90B 7.90 +.80 136 7.10 20 905 2145 6.70 8.20B 5.90A 7.00A 7.40 +.80 47 6.60 14 249 2150 5.90 7.60B 5.50A 6.50A 7.00 +.80 242 6.20 107 4199 2155 6.20 7.10B 5.20A 6.20B 6.50 +.70 29 5.80 11 151 2160 5.00 6.70B 4.80A 5.80A 6.10 +.60 34 5.50 583 872 2165 5.50 6.30B 4.60A 4.80A 5.70 +.60 10 5.10 260 254 2170 ---- 5.90B 4.30A 4.30A 5.40 +.60 2 4.80 17 392 2175 4.20 5.50B 4.00A 5.00B 5.10 +.60 173 4.50 27 1235 2180 4.60 5.20 3.80A 4.00A 4.80 +.50 12 4.30 18 238 2185 5.00 5.00 3.60A 3.70A 4.50 +.50 7 4.00 19 294 2190 3.80 4.50B 3.40A 4.10B 4.20 +.40 2 3.80 30 300 2195 3.20 4.20B 3.20 4.20B 4.00 +.50 2 3.50 14 107 2200 3.20 4.00B 3.00A 3.50 3.70 +.40 394 3.30 276 12482 2205 ---- 3.70B 2.90A 2.90A 3.50 +.30 1 3.20 34 150 2210 ---- 3.50B 2.70A 2.70A 3.30 +.30 7 3.00 25 93 2215 ---- 3.30B 2.60A 2.60A 3.10 +.30 5 2.80 10 2811 2220 ---- 3.10B 2.40A 2.40A 2.90 +.20 43 2.70 12 193 2225 2.50 2.90B 2.30A 2.30A 2.80 +.30 1 2.50 12 501 2230 ---- 2.80B 2.20A 2.20A 2.60 +.20 4 2.40 4 227 2235 ---- 2.60B 2.10A 2.10A 2.50 +.20 2.30 1 114 2240 2.50 2.50 2.00A 2.00A 2.30 +.10 7 2.20 6 155 2245 ---- 2.40B 1.90A 1.90A 2.20 +.20 2.00 2 1045 2250 2.00 2.20 1.80A 1.80A 2.10 +.20 81 1.90 43 2411 2255 1.80 2.10B 1.70A 2.10B 2.00 +.20 2 1.80 3 73 2260 ---- 2.00B 1.60A 1.60A 1.90 +.10 7 1.80 100 97 2265 ---- 1.90B 1.50A 1.50A 1.80 +.10 1 1.70 1 45 2270 ---- 1.80B 1.50A 1.50A 1.70 +.10 1.60 4 108 2275 1.50 1.70B 1.40A 1.60B 1.60 +.10 1 1.50 16 273 2280 1.50 1.60B 1.30A 1.60B 1.50 UNCH 3 1.50 3 79 2285 ---- 1.50B 1.30A 1.30A 1.40 UNCH 1.40 296 2290 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 1 82 2295 ---- 1.40B 1.20A 1.20A 1.30 UNCH 1.30 128 2300 1.50 1.50 1.10 1.20 1.20 UNCH 200 1.20 223 2474 2305 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 256 2310 1.20 1.20 1.00A 1.00A 1.10 UNCH 1 1.10 1 40 2315 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 42 2320 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 74 2325 ---- ---- .90A .90A 1.00 UNCH 1.00 2 512 2330 ---- ---- .90A .90A .90 -.10 1.00 1 130 2335 ---- ---- .80A .80A .90 UNCH .90 204 2340 ---- ---- .80A .80A .80 -.10 .90 82 2350 .80 .80 .70 .70 .80 UNCH 9 .80 38 807 2360 ---- ---- .70A .70A .70 -.10 1 .80 167 206 2370 ---- ---- .60A .60A .70 UNCH .70 358 2375 ---- ---- .60A .60A .60 -.10 .70 265 2380 ---- ---- .60A .60A .60 -.10 .70 10 104 2390 ---- ---- ---- ---- .60 UNCH .60 1 45 2400 .50 .60 .50 .50A .50 -.10 6 .60 39 1458 2410 ---- ---- .50A .50A .50 -.10 3 .60 60 193 2420 .40 .40 .40 .40 .40 -.10 30 .50 150 2425 .40 .40 .40 .40 .40 -.10 30 .50 184 2430 ---- ---- .40A .40A .40 -.10 .50 1 111 2440 ---- ---- .40A .40A .40 -.10 .50 74 2450 ---- ---- ---- ---- .40 UNCH 3 .40 2 414 2475 ---- ---- ---- ---- .30 -.10 .40 325 2500 ---- ---- ---- ---- .30 UNCH .30 31 1632 2525 ---- ---- ---- ---- .20 -.10 .30 238 2550 ---- ---- ---- ---- .20 UNCH .20 215 2575 .20 .20 .20 .20 .20 UNCH 1 .20 354 2600 .20 .20 .20 .20 .20 UNCH 1 .20 9 1475 2625 ---- ---- ---- ---- .10 -.10 .20 384 2700 ---- ---- ---- ---- .10 -.10 .20 43 1168 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 2052 850 ---- 1173.00B 1153.00A 1153.00A 1169.10 +11.80 1157.30 875 ---- 1147.70B 1128.20A 1128.20A 1144.10 +11.80 1132.30 900 ---- 1123.00B 1103.00A 1103.00A 1119.10 +11.80 1107.30 925 ---- 1097.80B 1078.10A 1078.10A 1094.10 +11.80 1082.30 950 ---- 1073.00B 1053.00A 1053.00A 1069.10 +11.80 1057.30 975 ---- 1047.80B 1028.10A 1028.10A 1044.10 +11.80 1032.30 OG JLY23 Gold Option CALL 1200 ---- 841.60B 821.60A 821.60A 837.90 +12.00 825.90 1225 ---- 816.20B 796.80A 796.80A 812.90 +12.00 800.90 1250 ---- 791.60B 771.60A 771.60A 787.90 +12.00 775.90 1275 ---- 766.30B 746.80A 746.80A 762.90 +12.00 750.90 1300 ---- 741.60B 721.60A 721.60A 737.90 +12.00 725.90 1325 ---- 716.30B 696.80A 696.80A 712.90 +12.00 700.90 1350 ---- 691.60B 671.60A 671.60A 687.90 +12.00 675.90 1375 ---- 666.30B 646.80A 646.80A 662.90 +12.00 650.90 1390 ---- 651.30B 631.80A 631.80A 647.90 +12.00 635.90 1400 ---- 641.60B 621.60A 621.60A 637.90 +12.00 625.90 1410 ---- 631.20B 611.80A 611.80A 627.90 +12.00 615.90 1420 ---- 621.20B 601.80A 601.80A 617.90 +12.00 605.90 1425 ---- 616.20B 596.80A 596.80A 612.90 +12.00 600.90 1430 ---- 611.20B 591.70A 591.70A 607.90 +12.00 595.90 1440 ---- 601.20B 581.70A 581.70A 597.90 +12.00 585.90 1450 ---- 591.60B 571.60A 571.60A 587.90 +12.00 575.90 1460 ---- 581.20B 561.70A 561.70A 577.90 +12.00 565.90 1470 ---- 571.30B 551.70A 551.70A 567.90 +12.00 555.90 1475 ---- 566.30B 546.70A 546.70A 562.90 +12.00 550.90 1480 ---- 561.50B 541.70A 541.70A 557.90 +12.00 545.90 1490 ---- 551.20B 531.70A 531.70A 547.90 +12.00 535.90 1495 ---- 546.50B 526.70A 526.70A 542.90 +12.00 530.90 1500 ---- 541.60B 521.60A 521.60A 537.90 +12.00 525.90 1505 ---- 536.50B 516.70A 516.70A 532.90 +12.00 520.90 1510 ---- 530.70B 512.50A 512.50A 527.90 +12.00 515.90 2 1515 ---- 526.30B 506.70A 506.70A 522.90 +12.00 510.90 1520 ---- 521.30B 501.70A 501.70A 517.90 +12.00 505.90 1525 ---- 515.60B 497.50A 497.50A 512.90 +12.00 500.90 2 1530 ---- 511.30B 491.70A 491.70A 507.90 +12.00 495.90 1535 ---- 506.30B 486.70A 486.70A 502.90 +12.00 490.90 1540 ---- 501.20B 481.70A 481.70A 497.90 +12.00 485.90 1545 ---- 496.30B 476.70A 476.70A 492.90 +12.00 480.90 1550 ---- 491.60B 471.60A 471.60A 487.90 +12.00 475.90 10 1555 ---- 486.30B 466.70A 466.70A 482.90 +12.00 470.90 1560 ---- 481.30B 461.70A 461.70A 477.90 +12.00 465.90 1565 ---- 476.30B 456.70A 456.70A 472.90 +12.00 460.90 1570 ---- 471.30B 451.70A 451.70A 467.90 +12.00 455.90 1575 ---- 466.40B 446.70A 446.70A 462.90 +12.00 450.90 1580 ---- 461.40B 441.70A 441.70A 457.90 +12.00 445.90 1585 ---- 456.30B 436.70A 436.70A 452.90 +12.00 440.90 1590 ---- 451.30B 431.70A 431.70A 447.90 +12.00 435.90 1595 ---- 446.40B 426.70A 426.70A 442.90 +12.00 430.90 1600 ---- 441.60B 421.60A 421.60A 437.90 +12.00 425.90 20 1605 ---- 436.30B 416.70A 416.70A 432.90 +12.00 420.90 1610 ---- 431.30B 411.70A 411.70A 427.90 +12.00 415.90 1615 ---- 426.40B 406.70A 406.70A 422.90 +12.00 410.90 1620 ---- 421.30B 401.70A 401.70A 417.90 +12.00 405.90 1625 ---- 415.80B 397.50A 397.50A 412.90 +12.00 400.90 1 1630 ---- 411.40B 391.70A 391.70A 407.90 +12.00 395.90 1635 ---- 406.40B 386.70A 386.70A 402.90 +12.00 390.90 1640 ---- 401.40B 381.70A 381.70A 397.90 +12.00 385.90 1645 ---- 396.40B 376.70A 376.70A 392.90 +12.00 380.90 1650 ---- 391.60B 371.60A 371.60A 387.90 +12.00 375.90 3 1655 ---- 386.40B 366.70A 366.70A 382.90 +12.00 370.90 1660 ---- 381.40B 361.70A 361.70A 377.90 +12.00 365.90 1665 ---- 376.40B 356.70A 356.70A 372.90 +12.00 360.90 1670 ---- 371.40B 351.70A 351.70A 367.90 +12.00 355.90 1675 ---- 366.40B 346.70A 346.70A 362.90 +12.00 350.90 1680 ---- 360.90B 342.10A 342.10A 357.90 +12.00 345.90 1 1685 ---- 355.90B 337.10A 337.10A 352.90 +12.00 340.90 2 1690 ---- 351.40B 331.70A 331.70A 347.90 +12.00 335.90 1695 ---- 346.40B 326.70A 326.70A 342.90 +12.00 330.90 1700 ---- 341.70B 321.10A 321.10A 337.90 +12.00 325.90 10 1705 ---- 336.40B 316.80A 316.80A 332.90 +12.00 320.90 1710 ---- 331.40B 311.80A 311.80A 327.90 +12.00 315.90 1715 ---- 326.40B 306.80A 306.80A 322.90 +11.90 311.00 1720 ---- 321.40B 301.70A 301.70A 317.90 +11.90 306.00 1725 ---- 317.50B 296.20A 296.20A 312.90 +11.90 301.00 9 1730 ---- 311.50B 291.80A 291.80A 308.00 +11.90 296.10 1735 ---- 306.00B 287.40A 287.40A 303.00 +11.90 291.10 1 1740 ---- 301.70B 282.10A 282.10A 298.00 +11.80 286.20 1745 ---- 296.70B 277.00A 277.00A 293.10 +11.90 281.20 1750 ---- 292.70B 271.50A 271.50A 288.10 +11.80 276.30 254 1755 ---- 286.80B 267.10A 267.10A 283.20 +11.90 271.30 1760 ---- 281.90B 262.20A 262.20A 278.20 +11.80 266.40 1765 ---- 276.30B 257.80A 257.80A 273.30 +11.80 261.50 22 1770 ---- 271.30B 252.90A 252.90A 268.40 +11.80 256.60 1 1775 ---- 268.00B 247.00A 247.00A 263.50 +11.80 251.70 34 1780 ---- 261.70B 243.10A 243.10A 258.60 +11.80 246.80 1 1785 ---- 256.60B 238.30A 238.30A 253.70 +11.70 242.00 19 1790 ---- 251.80B 233.40A 233.40A 248.80 +11.70 237.10 2 1795 ---- 247.10B 228.60A 228.60A 243.90 +11.60 232.30 1800 ---- 243.60B 222.80A 222.80A 239.00 +11.60 227.40 198 1805 ---- 237.20B 218.90A 218.90A 234.20 +11.60 222.60 2 1810 ---- 232.50B 214.10A 214.10A 229.40 +11.60 217.80 142 1815 ---- 227.70B 209.40A 209.40A 224.50 +11.50 213.00 12 1820 ---- 222.80B 204.60A 204.60A 219.70 +11.40 208.30 4 1825 ---- 219.40B 199.00A 199.00A 215.00 +11.50 203.50 3 1830 ---- 213.30B 195.10A 195.10A 210.20 +11.40 198.80 11 1835 ---- 208.40B 190.40A 190.40A 205.50 +11.40 194.10 1 1840 ---- 203.80B 185.80A 185.80A 200.70 +11.30 189.40 66 1845 ---- 199.10B 181.10A 181.10A 196.00 +11.20 184.80 1 1850 ---- 195.70B 175.70A 175.70A 191.40 +11.20 180.20 5 616 1855 ---- 189.80B 172.00A 172.00A 186.70 +11.10 175.60 24 1860 ---- 185.10B 166.70A 166.70A 182.10 +11.00 171.10 668 1865 ---- 180.40B 162.20A 162.20A 177.50 +10.90 166.60 140 1870 ---- 175.90B 157.80A 157.80A 173.00 +10.90 162.10 264 1875 ---- 172.70B 153.40A 153.40A 168.40 +10.80 157.60 55 1880 ---- 168.20B 149.00A 149.00A 164.00 +10.70 153.30 195 1885 ---- 163.70B 144.70A 144.70A 159.50 +10.60 148.90 8 1890 ---- 159.20B 140.40A 140.40A 155.10 +10.50 144.60 292 1895 ---- 154.90B 136.20A 136.20A 150.70 +10.30 140.40 138 1900 ---- 150.50B 132.10A 132.10A 146.40 +10.20 136.20 1171 1905 ---- 146.20B 128.00A 128.00A 142.20 +10.20 132.00 554 1910 ---- 141.90B 124.00A 124.00A 137.90 +10.00 127.90 247 1915 ---- 137.70B 120.00A 120.00A 133.80 +9.90 123.90 30 1920 ---- 133.60B 116.10A 116.10A 129.70 +9.80 119.90 83 1925 ---- 129.50B 112.30A 112.30A 125.60 +9.60 116.00 73 391 1930 ---- 125.40B 108.50A 108.50A 121.70 +9.50 112.20 14 1935 ---- 121.50B 104.80A 104.80A 117.70 +9.20 108.50 31 1940 ---- 117.60B 101.20A 101.20A 113.90 +9.10 104.80 101 1945 ---- 113.70B 97.60A 97.60A 110.10 +8.90 101.20 120 1950 ---- 109.90B 94.20A 94.20A 106.40 +8.80 97.60 1897 1955 ---- 106.20B 90.80A 90.80A 102.80 +8.60 94.20 56 1960 ---- 102.60B 87.50A 87.50A 99.20 +8.40 90.80 414 1965 ---- 99.10B 84.30A 84.30A 95.70 +8.20 87.50 224 1970 ---- 95.60B 81.10A 81.10A 92.30 +8.00 84.30 40 1975 ---- 92.20B 78.10A 78.10A 89.00 +7.80 5 81.20 2 1376 1980 ---- 88.90B 75.10A 75.10A 85.80 +7.60 5 78.20 2 609 1985 ---- 85.70B 72.30A 72.30A 82.60 +7.40 75.20 52 1990 ---- 82.60B 69.50A 69.50A 79.60 +7.20 72.40 1 55 1995 ---- 79.50B 66.80A 66.80A 76.60 +7.00 69.60 3 132 2000 ---- 76.60B 64.20A 64.20A 73.70 +6.80 23 66.90 504 1609 2005 ---- 73.70B 61.60A 61.60A 70.90 +6.60 1 64.30 2 26 2010 ---- 70.90B 59.10A 59.10A 68.10 +6.30 61.80 5 241 2015 65.50 68.20B 56.70A 62.70A 65.50 +6.20 2 59.30 5 1032 2020 ---- 65.60B 54.50A 54.50A 62.90 +5.90 57.00 117 2025 ---- 63.10B 52.20A 52.20A 60.40 +5.70 54.70 8 141 2030 ---- 60.70B 50.10A 50.10A 58.00 +5.50 52.50 68 2035 ---- 58.30B 48.00A 48.00A 55.60 +5.20 15 50.40 2 385 2040 53.30 56.00B 46.10A 53.40B 53.30 +5.00 20 48.30 2 244 2045 44.10 53.80B 44.10 51.40B 51.20 +4.80 5 46.40 35 2050 45.30 51.70B 42.30A 42.80A 49.10 +4.60 7 44.50 52 1434 2055 46.40 49.60B 40.60A 47.20B 47.10 +4.50 2 42.60 50 2060 45.30 47.70B 39.00A 43.10A 45.20 +4.30 25 40.90 38 276 2065 42.70 45.80B 37.30A 43.50B 43.30 +4.10 2 39.20 87 2070 ---- 44.00B 35.70A 35.70A 41.50 +3.90 37.60 141 2075 ---- 42.20B 34.20A 34.20A 39.80 +3.80 93 36.00 6 501 2080 ---- 40.50B 32.80A 32.80A 38.20 +3.70 2 34.50 34 655 2085 35.50 38.90B 31.40A 34.90A 36.60 +3.50 3 33.10 53 2090 ---- 37.30B 30.10A 30.10A 35.10 +3.40 40 31.70 144 186 2095 33.10 35.80B 28.80A 33.70B 33.60 +3.20 1 30.40 6 59 2100 31.80 34.30B 27.60A 30.70A 32.20 +3.10 179 29.10 148 1784 2105 31.80 32.90B 26.50A 28.00A 30.90 +3.00 19 27.90 1 49 2110 29.70 31.60B 25.40A 31.50B 29.60 +2.90 26 26.70 2 216 2115 25.90 30.20B 24.30A 24.40A 28.40 +2.80 6 25.60 62 2120 27.50 29.00B 23.30A 26.80B 27.20 +2.70 8 24.50 71 2125 ---- 27.80B 22.30A 22.30A 26.00 +2.50 38 23.50 156 855 2130 24.60 26.70B 21.30A 23.80A 25.00 +2.50 33 22.50 1 387 2135 ---- 25.60B 20.40A 20.40A 23.90 +2.30 1 21.60 17 46 2140 22.90 24.50B 19.50A 22.90B 22.90 +2.20 15 20.70 1 1076 2145 20.30 23.50B 18.70A 22.00B 21.90 +2.10 25 19.80 24 83 2150 22.90 22.90 17.90A 21.00B 21.00 +2.00 979 19.00 1300 2965 2155 ---- 21.60B 17.20A 17.20A 20.20 +2.00 1 18.20 36 2160 19.90 20.70B 16.50A 19.30B 19.30 +1.80 31 17.50 7 64 2165 ---- 19.90B 15.70A 15.70A 18.50 +1.80 16.70 2 14 2170 ---- 19.10B 15.10A 15.10A 17.70 +1.70 16.00 2 92 2175 ---- 18.30B 14.50A 14.50A 17.00 +1.60 6 15.40 1 778 2180 16.00 17.60B 13.90A 14.60A 16.30 +1.60 18 14.70 79 2185 15.10 16.80B 13.30A 15.60B 15.60 +1.50 68 14.10 4 85 2190 15.90 16.20B 12.70A 16.20B 15.00 +1.50 11 13.50 14 63 2195 15.20 15.50B 12.20A 13.70A 14.40 +1.40 71 13.00 37 2200 11.80 15.00 11.70 13.70B 13.80 +1.40 1692 12.40 1048 3209 2205 13.30 14.30B 11.20A 14.30B 13.20 +1.30 13 11.90 1 67 2210 12.50 13.70B 10.80A 11.30A 12.70 +1.30 13 11.40 77 2215 13.10 13.20B 10.30A 10.80A 12.10 +1.10 6 11.00 12 324 2220 12.00 12.60B 9.90A 10.30A 11.60 +1.10 13 10.50 1 21 2225 10.70 12.10B 9.50A 11.10B 11.20 +1.10 7 10.10 3 98 2230 ---- 11.60B 9.10A 9.10A 10.70 +1.00 1 9.70 3 68 2235 ---- 11.10B 8.70A 8.70A 10.30 +1.00 9.30 52 2240 ---- 10.70B 8.40A 8.40A 9.90 +1.00 8.90 13 74 2245 ---- 10.30B 8.00A 8.00A 9.50 +.90 8.60 10 2250 8.20 10.00 7.70A 9.00B 9.10 +.90 156 8.20 38 3583 2255 ---- 9.50B 7.40A 7.40A 8.70 +.80 1 7.90 9 24 2260 ---- 9.10B 7.10A 7.10A 8.40 +.80 7.60 1 23 2265 8.00 8.80B 6.80A 7.80A 8.00 +.70 10 7.30 69 2270 ---- 8.40B 6.60A 6.60A 7.70 +.70 1 7.00 1 124 2275 8.10 8.10 6.30A 7.30B 7.40 +.70 307 6.70 2 505 2280 6.20 7.80B 6.10A 6.10A 7.10 +.60 2 6.50 4 36 2290 5.90 7.20B 5.60A 6.50B 6.60 +.60 10 6.00 31 2300 5.60 6.60B 5.20A 5.90 6.10 +.60 160 5.50 91 4403 2310 5.40 6.10B 4.80A 5.50B 5.60 +.50 21 5.10 15 2320 ---- 5.60B 4.50A 4.50A 5.20 +.40 4 4.80 3 61 2325 4.80 5.40B 4.30A 4.90 5.00 +.40 49 4.60 3 122 2330 4.70 5.20B 4.20 4.70B 4.80 +.40 117 4.40 158 2340 4.20 4.90B 3.90A 4.40B 4.50 +.40 30 4.10 6 30 2350 3.80 4.50B 3.60A 4.10 4.10 +.30 79 3.80 50 647 2360 ---- 4.20B 3.40A 3.40A 3.80 +.30 1 3.50 1 16 2370 3.60 3.90B 3.20A 3.90B 3.60 +.30 4 3.30 2 64 2375 3.20 3.70B 3.10A 3.40 3.40 +.20 21 3.20 2 42 2380 ---- 3.60B 3.00A 3.00A 3.30 +.20 3.10 11 91 2400 2.50 3.10B 2.50 2.90 2.90 +.20 143 2.70 158 732 2425 2.60 2.60 2.10A 2.40B 2.40 +.10 72 2.30 17 72 2450 2.10 2.20B 1.70 2.00B 2.00 +.10 2164 1.90 18 3439 2475 1.50 1.90B 1.50 1.70B 1.70 UNCH 19 1.70 23 145 2500 1.30 1.60B 1.30 1.40B 1.50 +.10 824 1.40 43 2936 2525 1.30 1.40B 1.30 1.30 1.20 UNCH 11 1.20 24 42 2550 1.00 1.20B 1.00 1.10B 1.10 UNCH 5 1.10 26 284 2575 .90 .90 .90 .90 .90 -.10 14 1.00 14 300 2700 .50 .50 .40 .50B .50 -.10 74 .60 11 677 3000 ---- ---- ---- ---- .20 UNCH .20 271 OG AUG23 Gold Option CALL 1200 ---- 841.00B 821.60A 821.60A 837.90 +12.00 825.90 1225 ---- 815.60B 796.80A 796.80A 812.90 +12.00 800.90 1250 ---- 791.10B 771.60A 771.60A 787.90 +12.00 775.90 1275 ---- 765.70B 746.80A 746.80A 762.90 +12.00 750.90 1300 ---- 741.10B 721.60A 721.60A 737.90 +12.00 725.90 1325 ---- 715.80B 696.80A 696.80A 712.90 +12.00 700.90 1350 ---- 691.10B 671.60A 671.60A 687.90 +12.00 675.90 1375 ---- 665.70B 646.80A 646.80A 662.90 +12.00 650.90 1390 ---- 650.70B 631.80A 631.80A 647.90 +12.00 635.90 1400 ---- 641.10B 621.60A 621.60A 637.90 +12.00 625.90 1410 ---- 630.80B 611.80A 611.80A 627.90 +12.00 615.90 1420 ---- 620.80B 601.80A 601.80A 617.90 +12.00 605.90 1425 ---- 615.50B 596.80A 596.80A 612.90 +12.00 600.90 1430 ---- 610.50B 591.80A 591.80A 607.90 +12.00 595.90 1440 ---- 600.70B 581.80A 581.80A 597.90 +12.00 585.90 1450 ---- 591.20B 571.60A 571.60A 587.90 +12.00 575.90 1460 ---- 580.90B 561.80A 561.80A 577.90 +12.00 565.90 1470 ---- 570.90B 551.80A 551.80A 567.90 +12.00 555.90 1475 ---- 565.90B 546.80A 546.80A 562.90 +12.00 550.90 1480 ---- 560.80B 541.80A 541.80A 557.90 +12.00 545.90 1490 ---- 550.60B 531.80A 531.80A 547.90 +12.00 535.90 1495 ---- 546.10B 526.80A 526.80A 542.90 +12.00 530.90 1500 ---- 541.30B 521.70A 521.70A 537.90 +12.00 525.90 5 1505 ---- 535.70B 516.80A 516.80A 532.90 +12.00 520.90 1510 ---- 530.70B 511.80A 511.80A 527.90 +12.00 515.90 1515 ---- 526.10B 506.80A 506.80A 522.90 +12.00 510.90 1520 ---- 520.70B 501.80A 501.80A 517.90 +12.00 505.90 1525 ---- 515.80B 496.80A 496.80A 512.90 +12.00 500.90 1530 ---- 510.80B 491.80A 491.80A 507.90 +12.00 495.90 1535 ---- 506.10B 486.80A 486.80A 502.90 +12.00 490.90 1540 ---- 500.70B 481.80A 481.80A 497.90 +12.00 485.90 1545 ---- 496.10B 476.80A 476.80A 492.90 +12.00 480.90 1550 ---- 491.30B 471.60A 471.60A 487.90 +12.00 475.90 15 1555 ---- 486.00B 466.80A 466.80A 482.90 +12.00 470.90 1560 ---- 481.00B 461.80A 461.80A 477.90 +12.00 465.90 1565 ---- 476.00B 456.80A 456.80A 472.90 +12.00 460.90 1570 ---- 471.00B 451.80A 451.80A 467.90 +12.00 455.90 1575 ---- 466.00B 446.80A 446.80A 462.90 +12.00 450.90 1580 ---- 461.00B 441.80A 441.80A 457.90 +12.00 445.90 1585 ---- 456.00B 436.80A 436.80A 452.90 +12.00 440.90 1590 ---- 451.00B 431.80A 431.80A 447.90 +12.00 435.90 1595 ---- 446.00B 426.80A 426.80A 442.90 +12.00 430.90 1600 ---- 441.30B 421.60A 421.60A 437.90 +12.00 425.90 23 1605 ---- 436.00B 416.80A 416.80A 432.90 +12.00 420.90 1610 ---- 431.00B 411.80A 411.80A 427.90 +12.00 415.90 1615 ---- 426.00B 406.80A 406.80A 422.90 +12.00 410.90 1620 ---- 421.00B 401.80A 401.80A 417.90 +12.00 405.90 1625 ---- 415.50B 397.70A 397.70A 412.90 +12.00 400.90 2 1630 ---- 410.70B 391.90A 391.90A 407.90 +12.00 395.90 1635 ---- 405.80B 386.90A 386.90A 402.90 +12.00 390.90 1640 ---- 400.90B 381.90A 381.90A 397.90 +12.00 385.90 1645 ---- 396.10B 376.90A 376.90A 392.90 +12.00 380.90 1650 ---- 391.40B 371.70A 371.70A 387.90 +12.00 375.90 91 1655 ---- 386.10B 366.90A 366.90A 382.90 +12.00 370.90 1660 ---- 381.00B 361.90A 361.90A 377.90 +12.00 365.90 1665 ---- 375.40B 357.80A 357.80A 372.90 +12.00 360.90 1 1670 ---- 371.00B 351.90A 351.90A 367.90 +12.00 355.90 1675 ---- 367.30B 346.10A 346.10A 362.90 +12.00 350.90 83 1680 ---- 361.20B 341.90A 341.90A 357.90 +11.90 346.00 1685 ---- 355.70B 337.90A 337.90A 352.90 +11.90 341.00 1690 ---- 350.70B 332.00A 332.00A 347.90 +11.90 336.00 1695 ---- 346.40B 327.20A 327.20A 343.00 +11.90 331.10 1700 ---- 342.30B 321.30A 321.30A 338.00 +11.90 326.10 484 1705 ---- 335.90B 318.10A 318.10A 333.10 +11.90 321.20 1710 ---- 331.00B 313.10A 313.10A 328.10 +11.90 316.20 1715 ---- 326.10B 308.30A 308.30A 323.20 +11.90 311.30 115 1720 ---- 321.10B 303.40A 303.40A 318.20 +11.80 306.40 4 1725 ---- 317.70B 296.80A 296.80A 313.30 +11.80 301.50 49 1730 ---- 311.30B 293.60A 293.60A 308.40 +11.80 296.60 1735 ---- 306.40B 288.70A 288.70A 303.50 +11.80 291.70 57 1740 ---- 301.50B 283.80A 283.80A 298.60 +11.80 286.80 1745 ---- 296.70B 279.00A 279.00A 293.70 +11.70 27 282.00 29 1750 ---- 293.20B 272.50A 272.50A 288.80 +11.70 277.10 5 457 1755 ---- 286.90B 269.30A 269.30A 284.00 +11.70 272.30 1 1760 ---- 282.10B 264.50A 264.50A 279.10 +11.60 267.50 4 1765 ---- 277.20B 259.70A 259.70A 274.30 +11.60 262.70 3 1770 ---- 272.40B 254.90A 254.90A 269.40 +11.50 257.90 4 1775 ---- 268.90B 248.60A 248.60A 264.60 +11.50 253.10 814 1780 ---- 262.80B 245.40A 245.40A 259.80 +11.50 248.30 5 1785 ---- 258.00B 240.60A 240.60A 255.10 +11.50 243.60 1790 ---- 253.30B 235.50A 235.50A 250.30 +11.40 238.90 2 1795 ---- 248.70B 231.20A 231.20A 245.60 +11.40 234.20 2 1800 ---- 245.10B 225.10A 225.10A 240.90 +11.40 229.50 118 1805 ---- 239.10B 221.50A 221.50A 236.20 +11.40 224.80 1 1810 ---- 234.40B 217.30A 217.30A 231.50 +11.30 220.20 5 1815 ---- 229.80B 212.70A 212.70A 226.80 +11.20 215.60 10 1820 ---- 225.10B 207.70A 207.70A 222.20 +11.20 211.00 1825 ---- 221.70B 202.20A 202.20A 217.60 +11.20 206.40 141 1830 ---- 215.90B 197.70A 197.70A 213.00 +11.10 201.90 1122 1835 ---- 211.30B 193.20A 193.20A 208.40 +11.00 197.40 5 1840 ---- 206.80B 188.70A 188.70A 203.90 +11.00 192.90 1 1845 ---- 203.40B 184.30A 184.30A 199.40 +10.90 188.50 1850 ---- 198.90B 179.90A 179.90A 194.90 +10.80 184.10 893 1855 ---- 194.50B 175.60A 175.60A 190.50 +10.80 179.70 28 1860 ---- 190.00B 171.40A 171.40A 186.10 +10.70 175.40 385 1865 ---- 185.60B 167.10A 167.10A 181.70 +10.60 171.10 1870 ---- 181.30B 162.90A 162.90A 177.40 +10.50 166.90 14 1875 ---- 177.00B 158.80A 158.80A 173.10 +10.40 162.70 388 1880 ---- 172.70B 154.70A 154.70A 168.80 +10.20 158.60 34 1885 ---- 168.40B 150.60A 150.60A 164.60 +10.10 154.50 9 1890 ---- 164.20B 146.60A 146.60A 160.50 +10.10 150.40 95 1895 ---- 160.10B 142.70A 142.70A 156.40 +10.00 146.40 5 1900 153.30 156.00B 138.80A 145.40A 152.30 +9.80 1 142.50 1441 1905 ---- 151.90B 135.00A 135.00A 148.30 +9.70 138.60 31 1910 ---- 147.90B 131.20A 131.20A 144.30 +9.50 134.80 227 1915 ---- 144.00B 127.50A 127.50A 140.40 +9.40 131.00 174 1920 ---- 140.10B 123.90A 123.90A 136.60 +9.20 127.40 254 1925 ---- 136.30B 120.30A 120.30A 132.80 +9.10 123.70 269 1930 ---- 132.50B 116.80A 116.80A 129.10 +9.00 120.10 2 1935 ---- 128.80B 113.30A 113.30A 125.40 +8.80 116.60 144 1940 ---- 125.10B 109.90A 109.90A 121.80 +8.60 113.20 38 1945 ---- 121.60B 106.60A 106.60A 118.30 +8.50 27 109.80 114 1950 ---- 118.00B 103.40A 103.40A 114.80 +8.30 106.50 1 1536 1955 ---- 114.60B 100.20A 100.20A 111.40 +8.10 103.30 300 1960 ---- 111.20B 97.10A 97.10A 108.10 +7.90 100.20 490 1965 ---- 107.90B 94.10A 94.10A 104.80 +7.70 97.10 352 1970 ---- 104.70B 91.20A 91.20A 101.60 +7.50 94.10 2 379 1975 ---- 101.50B 88.30A 88.30A 98.50 +7.40 91.10 649 1980 ---- 98.40B 85.50A 85.50A 95.50 +7.30 88.20 134 1985 ---- 95.40B 82.70A 82.70A 92.50 +7.10 85.40 74 1990 ---- 92.40B 80.10A 80.10A 89.60 +6.90 82.70 1 138 1995 ---- 89.60B 77.50A 77.50A 86.80 +6.70 1 80.10 57 2000 ---- 86.70B 74.90A 74.90A 84.00 +6.50 77.50 28 3709 2005 ---- 84.10B 72.50A 72.50A 81.30 +6.30 75.00 134 2010 ---- 81.40B 70.00A 70.00A 78.70 +6.20 72.50 124 2015 ---- 78.70B 67.70A 67.70A 76.10 +5.90 70.20 5 66 2020 ---- 76.20B 65.50A 65.50A 73.70 +5.80 16 67.90 2 97 2025 ---- 73.80B 63.30A 63.30A 71.30 +5.70 65.60 6 1134 2030 64.30 71.40B 61.20A 61.80A 68.90 +5.40 3 63.50 10 115 2035 ---- 69.10B 59.10A 59.10A 66.70 +5.30 5 61.40 1 19 2040 ---- 66.80B 57.20A 57.20A 64.50 +5.20 59.30 10 211 2045 ---- 64.60B 55.30A 55.30A 62.30 +4.90 57.40 125 2050 ---- 62.70B 53.40A 53.40A 60.20 +4.80 8 55.40 32 1632 2055 57.50 60.60B 51.60A 56.00A 58.20 +4.60 10 53.60 72 2060 ---- 58.70B 49.90A 49.90A 56.30 +4.50 22 51.80 29 260 2065 ---- 56.70B 48.10A 48.10A 54.40 +4.40 50.00 260 2070 ---- 54.90B 46.50A 46.50A 52.60 +4.20 48.40 6 73 2075 ---- 53.10B 45.00A 45.00A 50.80 +4.10 46.70 894 1747 2080 46.00 51.30B 43.40A 51.30B 49.10 +3.90 21 45.20 3 294 2085 ---- 49.60B 41.90A 41.90A 47.40 +3.80 34 43.60 35 2090 ---- 48.00B 40.50A 40.50A 45.80 +3.60 42.20 96 2095 ---- 46.40B 39.10A 39.10A 44.30 +3.50 40.80 19 95 2100 ---- 44.80B 37.80A 37.80A 42.80 +3.40 39.40 86 7797 2105 ---- 43.30B 36.50A 36.50A 41.30 +3.20 38.10 3 65 2110 37.90 41.90B 35.20A 38.40A 39.90 +3.10 9 36.80 37 3019 2115 39.60 40.50B 34.10A 38.20B 38.60 +3.10 5 35.50 4 67 2120 ---- 39.20B 33.00A 33.00A 37.30 +2.90 16 34.40 1 78 2125 ---- 37.90B 31.80A 31.80A 36.00 +2.80 33.20 534 2130 ---- 36.70B 30.80A 30.80A 34.80 +2.70 32.10 91 2135 ---- 35.50B 29.70A 29.70A 33.60 +2.60 31.00 122 2140 ---- 34.30B 28.70A 28.70A 32.50 +2.50 30.00 4 37 2145 ---- 33.20B 27.80A 27.80A 31.40 +2.40 29.00 25 2150 28.10 32.10B 26.80A 30.40B 30.40 +2.40 41 28.00 38 5557 2155 ---- 31.00B 26.00A 26.00A 29.40 +2.30 7 27.10 117 2160 ---- 30.00B 25.00A 25.00A 28.40 +2.20 1 26.20 176 2165 ---- 29.10B 24.20A 24.20A 27.40 +2.10 25.30 68 2170 ---- 28.10B 23.40A 23.40A 26.50 +2.00 24.50 57 2175 ---- 27.20B 22.60A 22.60A 25.60 +1.90 23.70 1 441 2180 ---- 26.30B 21.90A 21.90A 24.80 +1.90 22.90 3 931 2185 ---- 25.50B 21.20A 21.20A 24.00 +1.80 22.20 1 41 2190 ---- 24.70B 20.50A 20.50A 23.20 +1.80 21.40 21 2195 ---- 23.90B 19.80A 19.80A 22.40 +1.70 20.70 29 2200 21.50 23.10B 19.20A 20.00A 21.70 +1.60 328 20.10 332 3357 2205 ---- 22.30B 18.60A 18.60A 21.00 +1.60 19.40 22 2210 ---- 21.60B 18.00A 18.00A 20.30 +1.50 15 18.80 64 2215 ---- 20.90B 17.40A 17.40A 19.70 +1.50 18.20 13 2220 ---- 20.30B 16.90A 16.90A 19.00 +1.40 17.60 119 2225 18.10 19.70B 16.30A 18.40B 18.40 +1.30 1 17.10 9 753 2230 ---- 19.00B 15.80A 15.80A 17.90 +1.40 16.50 180 2235 ---- 18.40B 15.30A 15.30A 17.30 +1.30 7 16.00 18 2240 16.40 17.80B 14.80A 16.70B 16.70 +1.20 10 15.50 25 419 2245 ---- 17.30B 14.30A 14.30A 16.20 +1.20 15.00 24 2250 14.60 16.70B 13.90A 13.90A 15.70 +1.20 60 14.50 96 7513 2255 ---- 16.20B 13.40A 13.40A 15.20 +1.10 14.10 34 2260 13.60 15.70B 13.00A 14.20A 14.70 +1.10 20 13.60 5 13 2265 ---- 15.20B 12.60A 12.60A 14.30 +1.10 13.20 2270 ---- 14.70B 12.20A 12.20A 13.80 +1.00 12.80 12 2275 ---- 14.30B 11.80A 11.80A 13.40 +1.00 12.40 222 2280 12.60 13.90B 11.50A 12.90B 13.00 +1.00 8 12.00 116 2290 ---- 13.00B 10.80A 10.80A 12.20 +.90 11.30 1 91 2300 10.80 12.30B 10.10A 11.40B 11.50 +.90 15 10.60 72 908 2310 ---- 11.50B 9.50A 9.50A 10.80 +.80 10.00 19 2320 ---- 10.80B 9.00A 9.00A 10.20 +.80 9.40 10 2325 ---- 10.50B 8.70A 8.70A 9.80 +.70 9.10 82 2330 9.20 10.20B 8.50A 9.40B 9.60 +.70 9 8.90 3 2340 ---- 9.60B 8.00A 8.00A 9.00 +.70 8.30 1 15 2350 ---- 9.00B 7.50A 7.50A 8.50 +.60 1 7.90 13 139 2360 ---- 8.50B 7.10A 7.10A 8.00 +.60 1 7.40 2 34 2370 ---- 8.00B 6.70A 6.70A 7.50 +.50 1 7.00 1 2375 7.10 7.70B 6.50A 7.70B 7.30 +.50 1 6.80 35 235 2380 ---- 7.50B 6.30A 6.30A 7.10 +.50 6.60 5 34 2400 6.20 6.70B 5.60A 6.20 6.30 +.40 103 5.90 162 615 2425 5.40 5.80B 4.90A 5.40 5.50 +.40 5 5.10 100 232 2450 ---- 5.00B 4.30A 4.30A 4.80 +.30 3 4.50 11 1275 2475 ---- 4.40B 3.80A 3.80A 4.20 +.30 3 3.90 9 233 2500 3.20 3.90B 3.20 3.90B 3.70 +.30 271 3.40 157 1526 2525 ---- 3.40B ---- 3.40B 3.20 +.20 3.00 6 101 2550 2.90 3.00B 2.60A 2.60A 2.90 +.20 30 2.70 6 204 2575 ---- 2.70B ---- 2.70B 2.50 +.10 1 2.40 12 900 2600 2.10 2.40 2.10 2.10A 2.20 +.10 64 2.10 105 415 3000 ---- ---- ---- ---- .50 UNCH 77 .50 16 1419 4000 ---- ---- ---- ---- .10 -.10 .20 1 444 OG SEP23 Gold Option CALL 1200 ---- 859.60B 840.40A 840.40A 856.40 +12.10 844.30 2 1225 ---- 834.20B 815.70A 815.70A 831.40 +12.10 819.30 1250 ---- 809.60B 790.40A 790.40A 806.40 +12.10 794.30 1 1275 ---- 784.30B 765.60A 765.60A 781.40 +12.10 769.30 1300 ---- 759.60B 740.30A 740.30A 756.40 +12.10 744.30 1325 ---- 734.30B 715.60A 715.60A 731.40 +12.10 719.30 1350 ---- 709.60B 690.30A 690.30A 706.40 +12.10 694.30 1375 ---- 684.30B 665.60A 665.60A 681.40 +12.10 669.30 1400 ---- 659.60B 640.30A 640.30A 656.40 +12.10 644.30 1410 ---- 649.40B 630.50A 630.50A 646.40 +12.10 634.30 1420 ---- 639.30B 620.50A 620.50A 636.40 +12.10 624.30 1425 ---- 634.30B 615.50A 615.50A 631.40 +12.10 619.30 1430 ---- 629.00B 610.50A 610.50A 626.40 +12.10 614.30 1440 ---- 619.30B 600.50A 600.50A 616.40 +12.10 604.30 1450 ---- 609.80B 590.30A 590.30A 606.40 +12.10 594.30 2 1460 ---- 599.10B 580.50A 580.50A 596.40 +12.10 584.30 1470 ---- 589.30B 570.50A 570.50A 586.40 +12.10 574.30 1475 ---- 584.20B 565.50A 565.50A 581.40 +12.10 569.30 1480 ---- 579.20B 560.50A 560.50A 576.40 +12.10 564.30 1490 ---- 569.20B 550.50A 550.50A 566.40 +12.10 554.30 1500 ---- 559.80B 540.30A 540.30A 556.40 +12.10 544.30 38 1505 ---- 554.20B 535.50A 535.50A 551.40 +12.10 539.30 1510 ---- 549.50B 530.50A 530.50A 546.40 +12.10 534.30 1515 ---- 544.40B 525.50A 525.50A 541.40 +12.10 529.30 1520 ---- 539.20B 520.50A 520.50A 536.40 +12.10 524.30 1525 ---- 533.40B 516.10A 516.10A 531.40 +12.10 519.30 11 1530 ---- 529.50B 510.50A 510.50A 526.40 +12.10 514.30 1535 ---- 524.50B 505.50A 505.50A 521.40 +12.10 509.30 1540 ---- 519.20B 500.40A 500.40A 516.40 +12.10 504.30 1545 ---- 514.50B 495.40A 495.40A 511.40 +12.10 499.30 1550 ---- 509.80B 490.20A 490.20A 506.40 +12.10 494.30 1 1555 ---- 504.40B 485.40A 485.40A 501.40 +12.10 489.30 1560 ---- 499.20B 480.40A 480.40A 496.40 +12.10 484.30 1565 ---- 494.40B 475.40A 475.40A 491.40 +12.10 479.30 1570 ---- 489.40B 470.40A 470.40A 486.40 +12.10 474.30 1575 ---- 484.40B 465.40A 465.40A 481.40 +12.10 469.30 1580 ---- 479.40B 460.40A 460.40A 476.40 +12.10 464.30 1585 ---- 473.40B 456.40A 456.40A 471.40 +12.10 459.30 1 1590 ---- 469.30B 450.40A 450.40A 466.40 +12.10 454.30 1595 ---- 464.40B 445.40A 445.40A 461.40 +12.10 449.30 1600 ---- 459.80B 440.20A 440.20A 456.40 +12.10 444.30 1 1605 ---- 454.40B 435.40A 435.40A 451.40 +12.10 439.30 1610 ---- 449.30B 430.40A 430.40A 446.40 +12.10 434.30 1615 ---- 443.80B 426.20A 426.20A 441.40 +12.10 429.30 1 1620 ---- 439.50B 420.40A 420.40A 436.40 +12.10 424.30 1625 ---- 434.50B 415.40A 415.40A 431.40 +12.10 419.30 1630 ---- 429.50B 410.40A 410.40A 426.40 +12.10 414.30 1635 ---- 424.50B 405.40A 405.40A 421.40 +12.10 409.30 1640 ---- 419.50B 400.40A 400.40A 416.40 +12.10 404.30 1645 ---- 414.50B 395.40A 395.40A 411.40 +12.10 399.30 1650 ---- 409.80B 389.60A 389.60A 406.40 +12.10 394.30 1655 ---- 404.50B 385.40A 385.40A 401.40 +12.10 389.30 1660 ---- 399.50B 380.50A 380.50A 396.40 +12.10 384.30 1665 ---- 394.70B 375.50A 375.50A 391.40 +12.10 379.30 1670 ---- 389.60B 370.60A 370.60A 386.40 +12.00 374.40 1675 ---- 385.90B 364.90A 364.90A 381.50 +12.10 369.40 6 1680 ---- 379.40B 360.70A 360.70A 376.50 +12.00 364.50 1685 ---- 374.60B 355.80A 355.80A 371.60 +12.10 359.50 1690 ---- 369.30B 351.70A 351.70A 366.60 +12.00 354.60 1695 ---- 364.40B 346.80A 346.80A 361.70 +12.00 349.70 1 1700 ---- 361.20B 340.40A 340.40A 356.80 +12.00 344.80 3 1705 ---- 354.60B 337.00A 337.00A 351.90 +12.00 339.90 1710 ---- 349.70B 332.10A 332.10A 346.90 +11.90 335.00 1715 ---- 345.10B 327.30A 327.30A 342.10 +12.00 330.10 1720 ---- 340.20B 322.40A 322.40A 337.20 +11.90 325.30 1725 ---- 336.80B 316.10A 316.10A 332.30 +11.90 320.40 1730 ---- 330.30B 312.80A 312.80A 327.50 +11.90 315.60 1735 ---- 325.50B 308.00A 308.00A 322.60 +11.80 310.80 1740 ---- 320.80B 303.20A 303.20A 317.80 +11.80 306.00 1 1745 ---- 315.90B 298.40A 298.40A 313.00 +11.80 301.20 1750 ---- 312.60B 292.20A 292.20A 308.20 +11.80 296.40 11 1755 ---- 306.30B 288.90A 288.90A 303.40 +11.70 291.70 1760 ---- 301.50B 284.10A 284.10A 298.60 +11.70 286.90 1 1765 ---- 296.90B 279.40A 279.40A 293.80 +11.60 282.20 1770 ---- 292.10B 274.70A 274.70A 289.10 +11.60 277.50 1 1775 ---- 288.70B 268.70A 268.70A 284.40 +11.60 272.80 1 1780 ---- 282.70B 265.40A 265.40A 279.70 +11.60 268.10 1 1785 ---- 277.90B 260.70A 260.70A 275.00 +11.50 263.50 16 1790 ---- 273.30B 256.10A 256.10A 270.30 +11.50 258.80 3 1795 ---- 268.60B 251.50A 251.50A 265.60 +11.40 254.20 7 1800 ---- 265.20B 245.50A 245.50A 261.00 +11.40 249.60 3058 1805 ---- 259.30B 242.30A 242.30A 256.40 +11.30 245.10 1810 ---- 254.70B 237.80A 237.80A 251.80 +11.30 240.50 4 1815 ---- 250.20B 232.00A 232.00A 247.20 +11.20 236.00 1820 ---- 245.50B 227.50A 227.50A 242.70 +11.20 231.50 10 1825 ---- 242.30B 223.10A 223.10A 238.20 +11.20 227.00 1 1830 ---- 237.80B 218.70A 218.70A 233.70 +11.10 222.60 1835 ---- 233.30B 214.30A 214.30A 229.20 +11.00 218.20 1840 ---- 228.80B 209.90A 209.90A 224.80 +11.00 213.80 1845 ---- 224.40B 205.60A 205.60A 220.40 +10.90 209.50 1850 ---- 220.10B 201.40A 201.40A 216.00 +10.80 205.20 5026 1855 ---- 215.60B 197.10A 197.10A 211.70 +10.80 200.90 1860 ---- 211.30B 192.90A 192.90A 207.30 +10.60 196.70 1 1865 ---- 206.90B 188.70A 188.70A 203.10 +10.60 192.50 1870 ---- 202.70B 184.60A 184.60A 198.80 +10.50 188.30 1 1875 ---- 198.40B 180.50A 180.50A 194.60 +10.40 184.20 97 1880 ---- 194.20B 176.50A 176.50A 190.40 +10.30 180.10 252 1885 ---- 190.00B 172.50A 172.50A 186.30 +10.20 176.10 12 1890 ---- 185.90B 168.60A 168.60A 182.20 +10.10 172.10 25 1895 ---- 181.80B 164.70A 164.70A 178.20 +10.00 168.20 68 1900 ---- 177.80B 160.80A 160.80A 174.20 +9.90 10 164.30 163 1905 ---- 173.80B 157.00A 157.00A 170.20 +9.80 160.40 15 1910 ---- 169.80B 153.30A 153.30A 166.30 +9.60 156.70 25 1915 ---- 165.90B 149.60A 149.60A 162.40 +9.50 152.90 222 1920 ---- 162.10B 146.00A 146.00A 158.60 +9.30 149.30 42 1925 ---- 158.30B 142.40A 142.40A 154.90 +9.30 145.60 6 1930 ---- 154.50B 138.90A 138.90A 151.20 +9.10 142.10 203 1935 ---- 150.80B 135.40A 135.40A 147.50 +8.90 138.60 703 1940 ---- 147.20B 132.00A 132.00A 143.90 +8.80 135.10 2 1945 ---- 143.60B 128.70A 128.70A 140.40 +8.70 131.70 16 1950 ---- 140.10B 125.40A 125.40A 136.90 +8.60 128.30 5 486 1955 ---- 136.60B 122.10A 122.10A 133.40 +8.40 125.00 42 1960 ---- 133.20B 119.00A 119.00A 130.10 +8.30 121.80 1965 ---- 129.90B 115.90A 115.90A 126.80 +8.10 118.70 1970 ---- 126.60B 112.80A 112.80A 123.50 +7.90 115.60 234 1975 ---- 123.30B 109.90A 109.90A 120.30 +7.70 112.60 1 752 1980 ---- 120.20B 106.90A 106.90A 117.20 +7.60 109.60 9 1985 ---- 117.10B 104.10A 104.10A 114.10 +7.40 106.70 1990 ---- 114.00B 101.30A 101.30A 111.10 +7.30 103.80 102 1995 ---- 111.10B 98.50A 98.50A 108.20 +7.10 101.10 59 2000 ---- 108.20B 95.70A 95.70A 105.30 +7.00 98.30 8 9037 2005 ---- 105.30B 93.30A 93.30A 102.50 +6.80 95.70 15 2010 ---- 102.50B 90.70A 90.70A 99.70 +6.70 93.00 6 2015 ---- 99.80B 88.00A 88.00A 97.10 +6.60 90.50 181 2020 ---- 97.10B 85.60A 85.60A 94.40 +6.40 11 88.00 68 2025 91.10 94.50B 83.20A 92.00B 91.90 +6.30 22 85.60 1 1230 2030 ---- 91.90B 81.00A 81.00A 89.30 +6.10 10 83.20 40 2035 ---- 89.50B 78.70A 78.70A 86.90 +6.00 80.90 15 2040 ---- 87.10B 76.50A 76.50A 84.50 +5.80 78.70 32 2045 80.90 84.70B 74.40A 79.50A 82.20 +5.70 4 76.50 39 2050 ---- 82.40B 72.20A 72.20A 79.90 +5.60 42 74.30 66 2260 2055 77.80 80.20B 70.20A 73.30A 77.70 +5.40 1 72.30 27 2060 ---- 78.00B 68.20A 68.20A 75.50 +5.20 70.30 1391 2065 ---- 75.90B 66.30A 66.30A 73.40 +5.10 1 68.30 6 267 2070 ---- 73.80B 64.40A 64.40A 71.40 +5.00 66.40 2 2075 70.10 71.70B 62.60A 65.40A 69.40 +4.80 1 64.60 1 382 2080 ---- 69.80B 60.80A 60.80A 67.40 +4.60 62.80 74 2085 ---- 67.90B 59.10A 59.10A 65.60 +4.60 61.00 13 483 2090 63.10 66.00B 57.40A 60.00A 63.70 +4.40 1 59.30 4 2095 ---- 64.20B 55.80A 55.80A 61.90 +4.30 57.60 8 2100 ---- 62.40B 54.20A 54.20A 60.20 +4.20 42 56.00 152 3353 2105 ---- 60.70B 52.70A 52.70A 58.50 +4.00 54.50 24 2110 ---- 59.00B 51.20A 51.20A 56.90 +4.00 52.90 88 2115 ---- 57.40B 49.80A 49.80A 55.30 +3.80 51.50 8 2120 53.90 55.80B 48.40A 55.80B 53.70 +3.70 3 50.00 17 2125 ---- 54.30B 47.10A 47.10A 52.20 +3.60 2 48.60 60 1227 2130 50.90 52.80B 45.80A 52.70B 50.80 +3.50 6 47.30 21 2135 49.80 51.40B 44.60A 51.40B 49.30 +3.40 3 45.90 425 2140 ---- 50.00B 43.30A 43.30A 48.00 +3.40 44.60 11 2145 46.90 48.60B 42.10A 48.60B 46.60 +3.20 3 43.40 7 2150 ---- 47.30B 40.90A 40.90A 45.30 +3.10 42.20 13 8827 2155 ---- 46.00B 39.80A 39.80A 44.10 +3.10 41.00 93 2160 ---- 44.80B 38.70A 38.70A 42.90 +3.00 39.90 14 2165 ---- 43.50B 37.60A 37.60A 41.70 +2.90 38.80 2170 ---- 42.40B 36.60A 36.60A 40.50 +2.80 37.70 725 2175 ---- 41.20B 35.60A 35.60A 39.40 +2.70 36.70 1 551 2180 ---- 40.10B 34.70A 34.70A 38.30 +2.60 35.70 8 2185 ---- 39.00B 33.70A 33.70A 37.30 +2.60 34.70 28 2190 ---- 38.00B 32.80A 32.80A 36.20 +2.50 33.70 2195 ---- 37.00B 31.90A 31.90A 35.20 +2.40 32.80 1 6 2200 ---- 36.00B 31.00A 31.00A 34.30 +2.40 74 31.90 7 3399 2205 ---- 35.00B 30.20A 30.20A 33.40 +2.40 31.00 1 2 2210 ---- 34.00B 29.30A 29.30A 32.50 +2.30 30.20 73 2215 ---- 33.10B 28.60A 28.60A 31.60 +2.20 29.40 54 2220 ---- 32.20B 27.80A 27.80A 30.70 +2.10 28.60 6 2225 30.00 31.40B 27.00A 28.00A 29.90 +2.10 10 27.80 304 2230 ---- 30.60B 26.30A 26.30A 29.10 +2.00 27.10 2235 ---- 29.70B 25.60A 25.60A 28.30 +1.90 26.40 15 2240 ---- 29.00B 24.90A 24.90A 27.60 +1.90 25.70 8 2245 ---- 28.20B 24.30A 24.30A 26.80 +1.80 25.00 1 2250 26.20 27.50B 23.60A 26.30B 26.10 +1.70 281 24.40 644 4218 2255 ---- 26.80B 23.00A 23.00A 25.40 +1.70 23.70 2260 24.30 26.10B 22.50A 24.70B 24.80 +1.70 7 23.10 409 2265 ---- 25.40B 21.90A 21.90A 24.10 +1.60 22.50 4 2270 ---- 24.70B 21.30A 21.30A 23.50 +1.60 21.90 11 2275 ---- 24.10B 20.80A 20.80A 22.90 +1.50 21.40 319 2280 ---- 23.50B 20.20A 20.20A 22.30 +1.50 20.80 2285 21.30 22.90B 19.70A 21.60B 21.70 +1.40 6 20.30 1 1 2290 ---- 22.30B 19.20A 19.20A 21.20 +1.40 19.80 2300 ---- 21.20B 18.20A 18.20A 20.10 +1.30 1 18.80 25 4723 2310 ---- 20.20B 17.30A 17.30A 19.10 +1.20 17.90 72 2320 17.90 19.20B 16.50A 18.00B 18.20 +1.20 7 17.00 1 6 2325 18.20 18.70B 16.10A 18.60B 17.70 +1.10 6 16.60 1 28 2330 ---- 18.20B 15.70A 15.70A 17.30 +1.10 16.20 9 2340 16.20 17.40B 14.90A 16.00A 16.40 +1.00 7 15.40 4 2350 ---- 16.50B 14.20A 14.20A 15.60 +.90 14.70 626 607 2360 14.60 15.70B 13.50A 14.70B 14.90 +.90 3 14.00 3 2370 ---- 15.00B 12.90A 12.90A 14.10 +.80 13.30 2375 ---- 14.60B 12.50A 12.50A 13.80 +.80 13.00 1 615 2380 14.00 14.30B 12.30A 12.70A 13.50 +.80 13 12.70 3 2390 11.80 13.60B 11.70A 13.50B 12.80 +.70 1 12.10 2 2400 12.80 13.00B 11.10A 11.50A 12.20 +.70 257 11.50 242 5686 2425 ---- 11.50B 9.90A 9.90A 10.90 +.60 10.30 215 2450 ---- 10.20B 8.80A 8.80A 9.70 +.50 33 9.20 33 1009 2475 ---- 9.10B 7.90A 7.90A 8.60 +.40 8.20 859 2490 ---- 8.50B 7.40A 7.40A 8.00 +.30 7.70 28 2500 8.00 8.20B 7.10A 8.20B 7.70 +.40 10 7.30 3 452 2525 ---- 7.30B 6.40A 6.40A 6.90 +.30 6.60 1 97 2550 ---- 6.60B 5.80A 5.80A 6.20 +.30 2 5.90 3 812 2575 5.20 5.90B 5.20 5.90B 5.60 +.30 2 5.30 1 163 2600 4.50 5.30B 4.50 5.30B 5.00 +.20 66 4.80 37 1510 2750 2.80 3.00B 2.80 2.80 2.80 UNCH 5 2.80 1 182 3000 1.40 1.40 1.30 1.30 1.30 UNCH 4 1.30 205 1990 OG OCT23 Gold Option CALL 1200 ---- 858.90B 840.50A 840.50A 856.40 +12.10 844.30 1225 ---- 833.20B 816.30A 816.30A 831.40 +12.10 819.30 1250 ---- 808.90B 790.50A 790.50A 806.40 +12.10 794.30 1275 ---- 783.20B 766.30A 766.30A 781.40 +12.10 769.30 1300 ---- 758.90B 740.50A 740.50A 756.40 +12.10 744.30 1325 ---- 733.60B 716.10A 716.10A 731.40 +12.10 719.30 1350 ---- 709.00B 690.50A 690.50A 706.40 +12.10 694.30 1375 ---- 683.20B 666.20A 666.20A 681.40 +12.10 669.30 1400 ---- 659.00B 640.40A 640.40A 656.40 +12.10 644.30 1410 ---- 648.20B 631.50A 631.50A 646.40 +12.10 634.30 1420 ---- 638.70B 621.40A 621.40A 636.40 +12.10 624.30 1425 ---- 633.60B 616.10A 616.10A 631.40 +12.10 619.30 1430 ---- 628.30B 611.40A 611.40A 626.40 +12.10 614.30 1440 ---- 618.30B 601.40A 601.40A 616.40 +12.10 604.30 1450 ---- 609.00B 590.40A 590.40A 606.40 +12.10 594.30 1460 ---- 598.30B 581.40A 581.40A 596.40 +12.10 584.30 1470 ---- 588.20B 571.60A 571.60A 586.40 +12.10 574.30 1475 ---- 583.30B 566.30A 566.30A 581.40 +12.10 569.30 1480 ---- 578.30B 561.40A 561.40A 576.40 +12.10 564.30 1490 ---- 568.70B 551.40A 551.40A 566.40 +12.10 554.30 1500 ---- 559.20B 540.40A 540.40A 556.40 +12.10 544.30 1505 ---- 553.70B 536.50A 536.50A 551.40 +12.10 539.30 1510 ---- 548.70B 531.20A 531.20A 546.40 +12.10 534.30 1515 ---- 543.70B 526.10A 526.10A 541.40 +12.10 529.30 1520 ---- 538.60B 521.20A 521.20A 536.40 +12.10 524.30 1525 ---- 533.30B 516.20A 516.20A 531.40 +12.10 519.30 1530 ---- 528.70B 511.20A 511.20A 526.40 +12.10 514.30 1535 ---- 523.70B 506.30A 506.30A 521.40 +12.10 509.30 1540 ---- 518.30B 501.30A 501.30A 516.40 +12.10 504.30 1545 ---- 513.80B 496.50A 496.50A 511.40 +12.10 499.30 1550 ---- 509.10B 490.40A 490.40A 506.40 +12.10 494.30 1555 ---- 503.80B 486.50A 486.50A 501.40 +12.10 489.30 1560 ---- 498.70B 481.30A 481.30A 496.40 +12.10 484.30 1565 ---- 493.80B 476.50A 476.50A 491.40 +12.10 479.30 1570 ---- 488.30B 471.30A 471.30A 486.40 +12.10 474.30 1575 ---- 483.80B 466.20A 466.20A 481.40 +12.10 469.30 1580 ---- 478.70B 461.30A 461.30A 476.40 +12.10 464.30 1585 ---- 473.80B 456.40A 456.40A 471.40 +12.10 459.30 1590 ---- 468.70B 451.30A 451.30A 466.40 +12.10 454.30 1595 ---- 463.80B 446.40A 446.40A 461.40 +12.10 449.30 1600 ---- 459.20B 440.70A 440.70A 456.40 +12.10 444.30 1 1605 ---- 453.40B 436.60A 436.60A 451.40 +12.10 439.30 1610 ---- 448.30B 431.50A 431.50A 446.40 +12.10 434.30 1615 ---- 444.00B 426.60A 426.60A 441.40 +12.10 429.30 1620 ---- 439.00B 421.50A 421.50A 436.40 +12.10 424.30 1625 ---- 435.80B 414.60A 414.60A 431.40 +12.10 419.30 1630 ---- 428.50B 411.60A 411.60A 426.40 +12.10 414.30 1635 ---- 423.90B 406.50A 406.50A 421.40 +12.10 409.30 1640 ---- 419.00B 401.60A 401.60A 416.40 +12.00 404.40 1645 ---- 413.60B 396.80A 396.80A 411.50 +12.10 399.40 1650 ---- 410.90B 390.00A 390.00A 406.50 +12.00 394.50 1655 ---- 404.20B 387.00A 387.00A 401.60 +12.10 389.50 1660 ---- 398.90B 382.00A 382.00A 396.60 +12.00 384.60 1665 ---- 394.30B 377.10A 377.10A 391.70 +12.00 379.70 1670 ---- 389.40B 372.20A 372.20A 386.80 +12.00 374.80 1675 ---- 386.30B 365.60A 365.60A 381.90 +12.00 369.90 1680 ---- 379.70B 362.40A 362.40A 377.00 +12.00 365.00 1685 ---- 374.80B 357.60A 357.60A 372.10 +11.90 360.20 1690 ---- 369.90B 352.80A 352.80A 367.30 +12.00 355.30 1695 ---- 365.00B 347.90A 347.90A 362.40 +11.90 350.50 1700 ---- 361.90B 341.40A 341.40A 357.50 +11.90 345.60 26 1705 ---- 355.30B 338.30A 338.30A 352.70 +11.90 340.80 1710 ---- 350.60B 333.50A 333.50A 347.90 +11.90 336.00 1715 ---- 345.90B 328.70A 328.70A 343.10 +11.80 331.30 1720 ---- 341.10B 323.80A 323.80A 338.30 +11.80 326.50 1 1725 ---- 337.90B 317.60A 317.60A 333.50 +11.80 321.70 2 1730 ---- 331.70B 314.40A 314.40A 328.70 +11.70 317.00 5 1735 ---- 326.90B 309.70A 309.70A 324.00 +11.70 312.30 4 1740 ---- 322.20B 305.00A 305.00A 319.30 +11.70 307.60 3 1745 ---- 317.60B 300.30A 300.30A 314.50 +11.60 302.90 2 1750 ---- 314.20B 294.20A 294.20A 309.80 +11.60 298.20 8 1755 ---- 308.10B 291.00A 291.00A 305.20 +11.60 293.60 2 1760 ---- 303.20B 286.30A 286.30A 300.50 +11.50 289.00 1765 ---- 298.80B 281.70A 281.70A 295.80 +11.40 284.40 1770 ---- 293.90B 277.10A 277.10A 291.20 +11.40 279.80 1775 ---- 290.80B 271.20A 271.20A 286.60 +11.40 275.20 1780 ---- 284.80B 268.00A 268.00A 282.00 +11.30 270.70 2 1785 ---- 280.30B 263.50A 263.50A 277.40 +11.30 266.10 1790 ---- 275.70B 257.70A 257.70A 272.90 +11.30 261.60 1795 ---- 271.20B 253.20A 253.20A 268.40 +11.20 257.20 1800 ---- 267.90B 248.80A 248.80A 263.90 +11.20 252.70 23 1805 ---- 263.40B 244.40A 244.40A 259.40 +11.10 248.30 1810 ---- 259.00B 240.00A 240.00A 254.90 +11.00 243.90 1815 ---- 254.50B 235.60A 235.60A 250.50 +11.00 239.50 1820 ---- 250.10B 231.30A 231.30A 246.10 +10.90 235.20 1825 ---- 245.70B 227.00A 227.00A 241.70 +10.80 230.90 1830 ---- 241.30B 222.80A 222.80A 237.40 +10.80 226.60 1835 ---- 236.90B 218.50A 218.50A 233.10 +10.80 222.30 1840 ---- 232.60B 214.30A 214.30A 228.80 +10.70 218.10 210 1845 ---- 228.30B 210.20A 210.20A 224.50 +10.50 214.00 1850 ---- 224.10B 206.10A 206.10A 220.30 +10.50 209.80 13 1855 ---- 219.80B 202.00A 202.00A 216.10 +10.40 205.70 1860 ---- 215.70B 198.00A 198.00A 212.00 +10.40 201.60 1865 ---- 211.50B 194.00A 194.00A 207.90 +10.30 197.60 1 1870 ---- 207.40B 190.00A 190.00A 203.80 +10.20 193.60 250 1875 ---- 203.30B 186.10A 186.10A 199.70 +10.00 189.70 30 1880 ---- 199.30B 182.30A 182.30A 195.70 +9.90 185.80 1885 ---- 195.30B 178.50A 178.50A 191.80 +9.90 181.90 1890 ---- 191.30B 174.70A 174.70A 187.80 +9.70 178.10 1895 ---- 187.40B 171.00A 171.00A 184.00 +9.70 174.30 1900 ---- 183.60B 167.30A 167.30A 180.10 +9.50 170.60 73 1905 ---- 179.70B 163.70A 163.70A 176.30 +9.40 166.90 2 1910 ---- 176.00B 160.10A 160.10A 172.60 +9.30 163.30 1915 ---- 172.20B 156.60A 156.60A 168.90 +9.20 159.70 2 1920 ---- 168.50B 153.10A 153.10A 165.30 +9.10 156.20 1925 ---- 164.90B 149.60A 149.60A 161.70 +9.00 152.70 293 1930 ---- 161.30B 146.30A 146.30A 158.10 +8.80 149.30 1935 ---- 157.80B 143.00A 143.00A 154.60 +8.70 145.90 1940 ---- 154.30B 139.70A 139.70A 151.20 +8.60 142.60 1 1945 ---- 150.90B 136.50A 136.50A 147.80 +8.40 139.40 2 1950 ---- 147.50B 133.30A 133.30A 144.50 +8.30 136.20 526 1955 ---- 144.20B 130.20A 130.20A 141.20 +8.20 133.00 90 1960 ---- 140.90B 127.10A 127.10A 138.00 +8.10 129.90 40 1965 ---- 137.70B 124.10A 124.10A 134.80 +7.90 126.90 4 1970 ---- 134.50B 121.20A 121.20A 131.70 +7.80 123.90 66 1975 ---- 131.40B 118.30A 118.30A 128.60 +7.60 121.00 483 1980 ---- 128.40B 115.50A 115.50A 125.60 +7.50 118.10 14 1985 ---- 125.40B 112.70A 112.70A 122.70 +7.40 115.30 10 1990 ---- 122.40B 110.00A 110.00A 119.80 +7.30 112.50 23 1995 ---- 119.50B 107.30A 107.30A 116.90 +7.10 109.80 2 2000 ---- 116.70B 104.70A 104.70A 114.10 +7.00 107.10 463 2005 ---- 113.90B 102.20A 102.20A 111.40 +6.90 104.50 6 2010 ---- 111.20B 99.70A 99.70A 108.70 +6.70 102.00 158 2015 ---- 108.70B 97.20A 97.20A 106.10 +6.60 99.50 8 2020 ---- 106.10B 94.80A 94.80A 103.50 +6.40 97.10 47 2025 ---- 103.60B 92.40A 92.40A 101.00 +6.30 94.70 72 2030 ---- 101.10B 90.20A 90.20A 98.60 +6.20 92.40 151 2035 ---- 98.70B 87.90A 87.90A 96.10 +6.00 90.10 6 2040 ---- 96.30B 85.80A 85.80A 93.80 +5.90 10 87.90 68 2045 ---- 93.90B 83.70A 83.70A 91.50 +5.80 85.70 4 2050 ---- 91.70B 81.50A 81.50A 89.20 +5.60 83.60 550 2055 ---- 89.40B 79.60A 79.60A 87.00 +5.50 81.50 6 2060 ---- 87.30B 77.60A 77.60A 84.90 +5.40 79.50 142 2065 ---- 85.10B 75.70A 75.70A 82.80 +5.30 77.50 2070 ---- 83.00B 73.80A 73.80A 80.70 +5.10 75.60 2 2075 ---- 81.00B 72.00A 72.00A 78.70 +5.00 73.70 356 2080 ---- 79.00B 70.20A 70.20A 76.80 +4.90 71.90 205 2085 ---- 77.10B 68.40A 68.40A 74.90 +4.80 70.10 19 2090 ---- 75.20B 66.70A 66.70A 73.00 +4.60 68.40 88 2095 ---- 73.40B 65.10A 65.10A 71.20 +4.50 66.70 23 2100 ---- 71.60B 63.40A 63.40A 69.50 +4.50 65.00 30 1080 2105 ---- 69.80B 61.90A 61.90A 67.80 +4.40 63.40 3 2110 ---- 68.10B 60.40A 60.40A 66.10 +4.20 61.90 12 2115 ---- 66.50B 58.80A 58.80A 64.50 +4.10 60.40 11 2120 ---- 64.90B 57.40A 57.40A 62.90 +4.00 58.90 1 2125 ---- 63.30B 56.00A 56.00A 61.30 +3.90 10 57.40 1040 2130 ---- 61.80B 54.60A 54.60A 59.80 +3.80 56.00 1 2135 ---- 60.30B 53.30A 53.30A 58.40 +3.70 54.70 2140 ---- 58.80B 52.00A 52.00A 56.90 +3.60 53.30 100 2145 ---- 57.40B 50.80A 50.80A 55.50 +3.50 52.00 7 2150 ---- 56.00B 49.40A 49.40A 54.20 +3.40 25 50.80 653 2155 ---- 54.80B 48.40A 48.40A 52.90 +3.40 49.50 1 2160 ---- 53.50B 47.20A 47.20A 51.60 +3.30 48.30 3 2165 ---- 52.20B 46.00A 46.00A 50.30 +3.10 47.20 2170 ---- 50.90B 44.90A 44.90A 49.10 +3.10 46.00 11 2175 ---- 49.70B 43.90A 43.90A 48.00 +3.10 44.90 100 617 2180 45.00 48.60B 42.80A 48.50B 46.80 +2.90 6 43.90 2 2185 ---- 47.40B 41.80A 41.80A 45.70 +2.90 42.80 26 2190 ---- 46.30B 40.40A 40.40A 44.60 +2.80 41.80 78 2195 ---- 45.20B 39.90A 39.90A 43.50 +2.70 40.80 2200 38.40 44.20B 38.40 44.20B 42.50 +2.70 51 39.80 6 1044 2205 ---- 43.10B 38.00A 38.00A 41.50 +2.60 38.90 1 2210 ---- 42.00B 37.10A 37.10A 40.50 +2.50 38.00 2215 ---- 41.10B 36.20A 36.20A 39.60 +2.50 37.10 3 2220 ---- 40.10B 35.40A 35.40A 38.70 +2.50 36.20 27 2225 ---- 39.30B 34.50A 34.50A 37.80 +2.40 35.40 6 2230 ---- 38.30B 33.70A 33.70A 36.90 +2.30 34.60 2235 ---- 37.40B 32.90A 32.90A 36.00 +2.20 33.80 2240 33.90 36.50B 32.20A 34.40A 35.20 +2.20 16 33.00 2245 ---- 35.70B 31.40A 31.40A 34.40 +2.20 32.20 2250 ---- 35.00B 30.70A 30.70A 33.60 +2.10 31.50 61 882 2255 ---- 34.10B 30.00A 30.00A 32.80 +2.00 30.80 2260 ---- 33.40B 29.30A 29.30A 32.10 +2.00 30.10 422 2265 ---- 32.60B 28.70A 28.70A 31.30 +1.90 29.40 2 2270 ---- 31.90B 28.00A 28.00A 30.60 +1.80 28.80 1 9 2275 ---- 31.20B 27.40A 27.40A 29.90 +1.80 28.10 200 1256 2280 ---- 30.40B 26.80A 26.80A 29.30 +1.80 27.50 10 2285 ---- 29.70B 26.20A 26.20A 28.60 +1.70 26.90 2290 ---- 29.10B 25.60A 25.60A 28.00 +1.70 26.30 1 2300 24.80 27.90B 24.20 27.90B 26.70 +1.60 62 25.10 70 1983 2310 24.90 26.60B 23.40A 25.00B 25.50 +1.50 11 24.00 49 2320 ---- 25.40B 22.40A 22.40A 24.40 +1.40 23.00 5 2325 ---- 24.90B 21.90A 21.90A 23.90 +1.40 22.50 105 470 2330 ---- 24.40B 21.40A 21.40A 23.40 +1.40 22.00 11 2340 ---- 23.30B 20.50A 20.50A 22.40 +1.30 21.10 76 2350 ---- 22.30B 19.60A 19.60A 21.40 +1.20 20.20 1 340 2360 20.40 21.40B 18.80A 21.40B 20.50 +1.20 7 19.30 1 48 2370 ---- 20.50B 18.00A 18.00A 19.60 +1.10 18.50 2375 ---- 20.10B 17.60A 17.60A 19.20 +1.10 18.10 252 2380 ---- 19.60B 17.30A 17.30A 18.80 +1.10 17.70 1 80 2390 ---- 18.80B 16.60A 16.60A 18.00 +1.00 17.00 2400 ---- 18.00B 15.90A 15.90A 17.30 +1.00 50 16.30 6 1568 2425 15.80 16.30B 14.30A 16.30B 15.50 +.80 10 14.70 1 293 2450 13.70 14.70B 13.00A 13.50A 14.00 +.70 50 13.30 3 205 2475 13.30 13.30 11.70A 12.30A 12.70 +.70 7 12.00 3 2500 12.20 12.20 10.70A 11.10A 11.50 +.60 2 10.90 94 2164 2525 ---- 11.00B 9.70A 9.70A 10.40 +.50 9.90 27 2550 ---- 10.00B 8.90A 8.90A 9.50 +.50 9.00 18 2575 ---- 9.10B 8.10A 8.10A 8.60 +.40 8.20 785 2650 6.60 6.90B 6.60 6.60 6.60 +.30 5 6.30 5 165 3000 2.50 2.50 2.50 2.30A 2.40 +.10 5 2.30 25 2260 OG NOV23 Gold Option CALL 1225 ---- 851.50B 834.50A 834.50A 849.40 +12.10 837.30 1250 ---- 826.90B 808.70A 808.70A 824.40 +12.10 812.30 1275 ---- 801.10B 784.50A 784.50A 799.40 +12.10 787.30 1300 ---- 776.90B 758.70A 758.70A 774.40 +12.10 762.30 1325 ---- 751.10B 734.50A 734.50A 749.40 +12.10 737.30 1350 ---- 727.00B 708.70A 708.70A 724.40 +12.10 712.30 1375 ---- 701.30B 684.40A 684.40A 699.40 +12.10 687.30 1400 ---- 677.00B 658.60A 658.60A 674.40 +12.10 662.30 1420 ---- 656.60B 639.50A 639.50A 654.40 +12.10 642.30 1425 ---- 651.30B 634.40A 634.40A 649.40 +12.10 637.30 1430 ---- 646.50B 629.60A 629.60A 644.40 +12.10 632.30 1440 ---- 636.70B 619.50A 619.50A 634.40 +12.10 622.30 1450 ---- 627.10B 608.60A 608.60A 624.40 +12.10 612.30 1460 ---- 616.70B 599.50A 599.50A 614.40 +12.10 602.30 1470 ---- 606.30B 589.60A 589.60A 604.40 +12.10 592.30 1475 ---- 601.70B 584.60A 584.60A 599.40 +12.10 587.30 1480 ---- 596.70B 579.60A 579.60A 594.40 +12.10 582.30 1490 ---- 586.70B 569.50A 569.50A 584.40 +12.10 572.30 1500 ---- 577.10B 558.60A 558.60A 574.40 +12.10 562.30 1510 ---- 566.70B 549.70A 549.70A 564.40 +12.10 552.30 1515 ---- 561.70B 544.70A 544.70A 559.40 +12.10 547.30 1520 ---- 556.30B 539.70A 539.70A 554.40 +12.10 542.30 1525 ---- 551.70B 534.70A 534.70A 549.40 +12.10 537.30 1530 ---- 546.80B 529.60A 529.60A 544.40 +12.10 532.30 1535 ---- 541.80B 524.70A 524.70A 539.40 +12.10 527.30 1540 ---- 536.60B 519.50A 519.50A 534.40 +12.10 522.30 1545 ---- 531.70B 514.50A 514.50A 529.40 +12.10 517.30 1550 ---- 527.10B 508.50A 508.50A 524.40 +12.10 512.30 1555 ---- 521.70B 504.70A 504.70A 519.40 +12.10 507.30 1560 ---- 516.70B 499.60A 499.60A 514.40 +12.10 502.30 1565 ---- 511.70B 494.70A 494.70A 509.40 +12.10 497.30 1570 ---- 506.70B 489.50A 489.50A 504.40 +12.10 492.30 1575 ---- 501.80B 484.20A 484.20A 499.40 +12.10 487.30 1580 ---- 496.80B 479.70A 479.70A 494.40 +12.10 482.30 1585 ---- 491.70B 474.70A 474.70A 489.40 +12.10 477.30 1590 ---- 486.80B 469.60A 469.60A 484.40 +12.10 472.30 1595 ---- 481.80B 464.60A 464.60A 479.40 +12.10 467.30 1600 ---- 477.30B 458.60A 458.60A 474.40 +12.10 462.30 1605 ---- 471.40B 454.80A 454.80A 469.40 +12.10 457.30 1610 ---- 466.90B 449.70A 449.70A 464.40 +12.10 452.30 1615 ---- 461.90B 444.90A 444.90A 459.40 +12.10 447.30 1620 ---- 456.50B 439.90A 439.90A 454.40 +12.10 442.30 1625 ---- 453.80B 432.90A 432.90A 449.40 +12.10 437.30 1630 ---- 447.00B 430.10A 430.10A 444.40 +12.00 432.40 1635 ---- 442.10B 425.00A 425.00A 439.50 +12.10 427.40 1640 ---- 437.10B 420.30A 420.30A 434.50 +12.00 422.50 1645 ---- 431.80B 414.90A 414.90A 429.60 +12.10 417.50 1650 ---- 429.10B 408.40A 408.40A 424.60 +12.00 412.60 1 1655 ---- 422.30B 405.50A 405.50A 419.70 +12.00 407.70 1660 ---- 417.40B 400.70A 400.70A 414.80 +12.00 402.80 1665 ---- 412.60B 395.70A 395.70A 409.90 +12.00 397.90 1670 ---- 407.70B 390.50A 390.50A 405.00 +11.90 393.10 1675 ---- 404.60B 384.10A 384.10A 400.20 +12.00 388.20 1680 ---- 397.90B 381.30A 381.30A 395.30 +11.90 383.40 1685 ---- 393.20B 376.50A 376.50A 390.50 +11.90 378.60 1690 ---- 387.90B 371.20A 371.20A 385.60 +11.80 373.80 1695 ---- 383.60B 366.80A 366.80A 380.80 +11.80 369.00 1700 ---- 380.50B 360.20A 360.20A 376.00 +11.80 364.20 1705 ---- 373.90B 357.10A 357.10A 371.20 +11.80 359.40 1710 ---- 369.10B 352.20A 352.20A 366.50 +11.80 354.70 2 1715 ---- 364.40B 347.70A 347.70A 361.70 +11.70 350.00 1720 ---- 359.60B 342.70A 342.70A 356.90 +11.70 345.20 1725 ---- 356.60B 336.60A 336.60A 352.20 +11.70 340.50 1730 ---- 350.10B 333.40A 333.40A 347.50 +11.60 335.90 1735 ---- 345.40B 328.80A 328.80A 342.80 +11.60 331.20 1740 ---- 340.80B 324.10A 324.10A 338.10 +11.60 326.50 1745 ---- 336.20B 319.40A 319.40A 333.40 +11.50 321.90 1750 ---- 333.10B 313.30A 313.30A 328.80 +11.50 317.30 9 1755 ---- 326.80B 310.10A 310.10A 324.20 +11.50 312.70 1760 ---- 322.20B 305.50A 305.50A 319.50 +11.40 308.10 1765 ---- 317.50B 301.00A 301.00A 314.90 +11.40 303.50 1 1770 ---- 312.90B 296.50A 296.50A 310.40 +11.40 299.00 1775 ---- 310.00B 290.60A 290.60A 305.80 +11.30 294.50 1780 ---- 303.80B 286.10A 286.10A 301.30 +11.30 290.00 1785 ---- 299.30B 281.60A 281.60A 296.70 +11.20 285.50 1 1790 ---- 294.80B 277.20A 277.20A 292.30 +11.30 281.00 1 1795 ---- 291.80B 272.80A 272.80A 287.80 +11.20 276.60 1 1800 ---- 287.30B 268.40A 268.40A 283.30 +11.10 272.20 1805 ---- 282.90B 264.00A 264.00A 278.90 +11.10 267.80 1810 ---- 278.40B 259.70A 259.70A 274.50 +11.10 263.40 1815 ---- 274.00B 255.40A 255.40A 270.10 +11.00 259.10 1820 ---- 269.60B 251.10A 251.10A 265.80 +11.00 254.80 1825 ---- 265.30B 246.80A 246.80A 261.40 +10.90 250.50 1830 ---- 260.90B 242.60A 242.60A 257.10 +10.80 246.30 1835 ---- 256.60B 238.40A 238.40A 252.90 +10.90 242.00 1840 ---- 252.40B 234.30A 234.30A 248.60 +10.70 237.90 1845 ---- 248.10B 230.20A 230.20A 244.40 +10.70 233.70 1850 ---- 243.90B 226.10A 226.10A 240.20 +10.60 229.60 1855 ---- 239.70B 222.00A 222.00A 236.10 +10.60 225.50 1860 ---- 235.60B 218.00A 218.00A 231.90 +10.40 221.50 1865 ---- 231.40B 214.00A 214.00A 227.90 +10.40 217.50 1870 ---- 227.40B 210.10A 210.10A 223.80 +10.30 213.50 1 1875 ---- 223.30B 206.20A 206.20A 219.80 +10.20 209.60 1 1880 ---- 219.30B 202.30A 202.30A 215.80 +10.10 205.70 1885 ---- 215.30B 198.50A 198.50A 211.90 +10.00 201.90 1890 ---- 211.40B 194.80A 194.80A 208.00 +10.00 198.00 1 1895 ---- 207.50B 191.00A 191.00A 204.10 +9.80 194.30 1 1900 ---- 203.60B 187.30A 187.30A 200.30 +9.70 190.60 301 1905 ---- 199.80B 183.70A 183.70A 196.50 +9.60 186.90 1910 ---- 196.00B 180.10A 180.10A 192.80 +9.50 183.30 3 1915 ---- 192.30B 176.60A 176.60A 189.10 +9.40 179.70 1920 ---- 188.60B 173.00A 173.00A 185.40 +9.30 176.10 1925 ---- 185.00B 169.60A 169.60A 181.80 +9.20 172.60 1930 ---- 181.40B 166.20A 166.20A 178.20 +9.00 169.20 1 1935 ---- 177.80B 162.80A 162.80A 174.70 +8.90 165.80 1940 ---- 174.30B 159.50A 159.50A 171.30 +8.90 162.40 1945 ---- 170.80B 156.20A 156.20A 167.80 +8.70 159.10 1950 ---- 167.40B 153.00A 153.00A 164.50 +8.70 155.80 1955 ---- 164.00B 149.80A 149.80A 161.20 +8.60 152.60 1960 ---- 160.70B 146.70A 146.70A 157.90 +8.50 149.40 1965 ---- 157.40B 143.60A 143.60A 154.70 +8.40 146.30 1970 ---- 154.20B 140.60A 140.60A 151.50 +8.30 143.20 1975 ---- 151.00B 137.60A 137.60A 148.30 +8.10 140.20 1980 ---- 147.90B 134.70A 134.70A 145.30 +8.10 137.20 24 1985 ---- 144.80B 131.80A 131.80A 142.20 +7.90 134.30 1990 ---- 141.80B 128.90A 128.90A 139.20 +7.80 131.40 1995 ---- 138.80B 126.20A 126.20A 136.30 +7.70 128.60 2000 ---- 135.90B 123.40A 123.40A 133.40 +7.60 125.80 84 2005 ---- 133.00B 120.80A 120.80A 130.50 +7.40 123.10 2010 ---- 130.20B 118.10A 118.10A 127.70 +7.30 120.40 195 2015 ---- 127.40B 115.60A 115.60A 125.00 +7.20 117.80 204 2020 ---- 124.70B 113.00A 113.00A 122.30 +7.10 115.20 2025 ---- 122.00B 110.50A 110.50A 119.60 +6.90 112.70 2 2030 ---- 119.40B 108.10A 108.10A 117.00 +6.80 110.20 2035 ---- 116.90B 105.70A 105.70A 114.40 +6.60 107.80 43 2040 ---- 114.30B 103.40A 103.40A 111.90 +6.50 105.40 1 2045 ---- 111.90B 101.10A 101.10A 109.50 +6.40 103.10 160 2050 ---- 109.50B 98.90A 98.90A 107.10 +6.30 100.80 233 2055 ---- 107.10B 96.70A 96.70A 104.70 +6.10 98.60 2060 ---- 104.70B 94.50A 94.50A 102.40 +6.00 96.40 2 3 2065 ---- 102.40B 92.40A 92.40A 100.10 +5.80 94.30 2070 ---- 100.20B 90.40A 90.40A 97.90 +5.70 92.20 249 2075 ---- 98.00B 88.40A 88.40A 95.70 +5.50 90.20 6 2080 ---- 95.90B 86.40A 86.40A 93.60 +5.40 88.20 2 2085 ---- 93.80B 84.50A 84.50A 91.60 +5.40 86.20 23 2090 ---- 91.80B 82.70A 82.70A 89.50 +5.20 84.30 2 2095 ---- 89.80B 80.80A 80.80A 87.60 +5.10 82.50 3 2100 82.30 87.80B 79.10A 87.80B 85.60 +5.00 35 80.60 235 2105 ---- 85.90B 77.30A 77.30A 83.70 +4.80 78.90 1 2110 78.80 84.00B 75.60A 84.00B 81.90 +4.80 5 77.10 2 2115 ---- 82.30B 74.00A 74.00A 80.10 +4.60 75.50 2120 ---- 80.50B 72.30A 72.30A 78.40 +4.60 73.80 1 2125 ---- 78.80B 70.80A 70.80A 76.60 +4.40 72.20 9 2130 ---- 77.10B 69.20A 69.20A 75.00 +4.40 70.60 2135 ---- 75.40B 67.70A 67.70A 73.30 +4.20 69.10 2140 70.00 73.80B 66.20A 68.60A 71.70 +4.10 1 67.60 2 2145 ---- 72.20B 64.70A 64.70A 70.20 +4.10 66.10 2150 ---- 70.70B 63.30A 63.30A 68.70 +4.00 64.70 86 2155 ---- 69.20B 62.00A 62.00A 67.20 +3.90 63.30 3 2160 ---- 67.70B 60.70A 60.70A 65.70 +3.80 61.90 1 2165 ---- 66.30B 59.40A 59.40A 64.30 +3.70 60.60 44 2170 ---- 64.90B 58.10A 58.10A 62.90 +3.60 59.30 1 2175 ---- 63.50B 56.90A 56.90A 61.60 +3.60 58.00 3 2180 ---- 62.20B 55.70A 55.70A 60.30 +3.50 56.80 10 2185 ---- 60.90B 54.50A 54.50A 59.00 +3.40 55.60 3 2190 ---- 59.50B 53.30A 53.30A 57.70 +3.30 54.40 2 2195 ---- 58.40B 52.20A 52.20A 56.50 +3.20 53.30 2200 ---- 57.10B 51.00A 51.00A 55.30 +3.20 52.10 941 2205 ---- 55.80B 50.00A 50.00A 54.20 +3.20 51.00 1 2210 ---- 54.70B 49.00A 49.00A 53.00 +3.00 50.00 5 2215 ---- 53.50B 48.00A 48.00A 51.90 +3.00 48.90 2220 ---- 52.40B 47.00A 47.00A 50.80 +2.90 47.90 1 2225 ---- 51.50B 46.00A 46.00A 49.80 +2.90 46.90 18 2230 ---- 50.30B 45.10A 45.10A 48.80 +2.90 45.90 13 2235 ---- 49.30B 44.10A 44.10A 47.70 +2.70 45.00 2240 ---- 48.30B 43.20A 43.20A 46.80 +2.70 44.10 1 2245 ---- 47.30B 42.30A 42.30A 45.80 +2.60 43.20 1 1 2250 ---- 46.50B 41.40A 41.40A 44.90 +2.60 42.30 1063 2255 ---- 45.40B 40.70A 40.70A 44.00 +2.60 41.40 16 2260 ---- 44.40B 39.80A 39.80A 43.10 +2.50 40.60 5 2265 ---- 43.60B 39.00A 39.00A 42.20 +2.40 39.80 2270 ---- 42.70B 38.20A 38.20A 41.30 +2.30 39.00 2275 ---- 42.00B 37.40A 37.40A 40.50 +2.30 38.20 7 2280 ---- 41.00B 36.70A 36.70A 39.70 +2.30 37.40 1 1 2285 ---- 40.20B 35.90A 35.90A 38.90 +2.20 36.70 2290 ---- 39.40B 35.20A 35.20A 38.10 +2.10 36.00 2295 ---- 38.60B 34.50A 34.50A 37.40 +2.10 35.30 2300 ---- 37.90B 33.80A 33.80A 36.60 +2.00 34.60 456 2305 ---- 37.10B 33.20A 33.20A 35.90 +2.00 33.90 2310 ---- 36.40B 32.50A 32.50A 35.20 +2.00 33.20 1 2320 ---- 35.00B 31.30A 31.30A 33.90 +1.90 32.00 2325 ---- 34.40B 30.60A 30.60A 33.20 +1.90 31.30 2330 ---- 33.60B 30.10A 30.10A 32.60 +1.90 30.70 18 2340 ---- 32.30B 28.90A 28.90A 31.30 +1.70 29.60 1 1 2350 ---- 31.10B 27.80A 27.80A 30.10 +1.60 28.50 701 2360 ---- 29.90B 26.80A 26.80A 29.00 +1.60 27.40 2 2370 ---- 28.80B 25.80A 25.80A 27.90 +1.50 26.40 1 2375 ---- 28.30B 25.30A 25.30A 27.40 +1.50 25.90 2 40 2380 ---- 27.70B 24.80A 24.80A 26.90 +1.50 25.40 1 2390 ---- 26.70B 23.90A 23.90A 25.90 +1.50 24.40 2400 ---- 25.70B 23.00A 23.00A 24.90 +1.40 23.50 1 190 2410 ---- 24.80B 22.20A 22.20A 24.00 +1.30 22.70 2425 ---- 23.50B 21.00A 21.00A 22.70 +1.20 21.50 1 2450 ---- 21.40B 19.20A 19.20A 20.70 +1.10 19.60 1 2 2475 ---- 19.60B 17.50A 17.50A 18.90 +1.00 17.90 1 7 2500 17.50 17.90B 16.10A 16.70A 17.30 +.90 7 16.40 7 17 2525 ---- 16.40B 14.80A 14.80A 15.90 +.80 15.10 1 1 2550 ---- 15.10B 13.60A 13.60A 14.60 +.80 13.80 1 2575 ---- 13.90B 12.50A 12.50A 13.40 +.70 12.70 4 90 2600 ---- 12.80B 11.60A 11.60A 12.30 +.60 11.70 42 2800 ---- 7.00B ---- 7.00B 6.80 +.30 6.50 8 61 OG DEC23 Gold Option CALL 1000 ---- 1076.40B 1058.80A 1058.80A 1074.40 +12.10 1062.30 1025 ---- 1050.90B 1034.60A 1034.60A 1049.40 +12.10 1037.30 1050 ---- 1026.50B 1008.80A 1008.80A 1024.40 +12.10 1012.30 1075 ---- 1001.20B 984.10A 984.10A 999.40 +12.10 987.30 1080 ---- 995.20B 979.70A 979.70A 994.40 +12.10 982.30 1090 ---- 985.30B 969.70A 969.70A 984.40 +12.10 972.30 1100 ---- 976.50B 958.80A 958.80A 974.40 +12.10 962.30 1110 ---- 966.10B 949.70A 949.70A 964.40 +12.10 952.30 1120 ---- 956.10B 939.20A 939.20A 954.40 +12.10 942.30 1125 ---- 951.00B 934.60A 934.60A 949.40 +12.10 937.30 1130 ---- 945.50B 929.20A 929.20A 944.40 +12.10 932.30 1140 ---- 935.80B 919.20A 919.20A 934.40 +12.10 922.30 1150 ---- 926.60B 908.80A 908.80A 924.40 +12.10 912.30 1160 ---- 916.00B 899.70A 899.70A 914.40 +12.10 902.30 1170 ---- 906.00B 889.70A 889.70A 904.40 +12.10 892.30 1175 ---- 900.70B 884.70A 884.70A 899.40 +12.10 887.30 1180 ---- 895.70B 879.70A 879.70A 894.40 +12.10 882.30 1185 ---- 891.10B 874.70A 874.70A 889.40 +12.10 877.30 1190 ---- 886.10B 869.70A 869.70A 884.40 +12.10 872.30 1195 ---- 880.80B 864.30A 864.30A 879.40 +12.10 867.30 1200 ---- 876.70B 858.80A 858.80A 874.40 +12.10 862.30 1205 ---- 871.30B 854.30A 854.30A 869.40 +12.10 857.30 1210 ---- 866.30B 849.30A 849.30A 864.40 +12.10 852.30 1215 ---- 861.30B 844.80A 844.80A 859.40 +12.10 847.30 1220 ---- 856.30B 839.70A 839.70A 854.40 +12.10 842.30 1225 ---- 851.20B 834.20A 834.20A 849.40 +12.10 837.30 1230 ---- 845.60B 829.20A 829.20A 844.40 +12.10 832.30 1235 ---- 840.80B 824.20A 824.20A 839.40 +12.10 827.30 1240 ---- 836.10B 819.20A 819.20A 834.40 +12.10 822.30 1245 ---- 830.20B 814.20A 814.20A 829.40 +12.10 817.30 1250 ---- 826.70B 808.80A 808.80A 824.40 +12.10 812.30 1255 ---- 821.10B 804.80A 804.80A 819.40 +12.10 807.30 1260 ---- 815.80B 799.70A 799.70A 814.40 +12.10 802.30 1265 ---- 810.80B 794.70A 794.70A 809.40 +12.10 797.30 1270 ---- 806.10B 789.70A 789.70A 804.40 +12.10 792.30 1275 ---- 801.20B 784.20A 784.20A 799.40 +12.10 787.30 1280 ---- 796.10B 779.70A 779.70A 794.40 +12.10 782.30 1285 ---- 791.10B 774.70A 774.70A 789.40 +12.10 777.30 1290 ---- 786.30B 769.70A 769.70A 784.40 +12.10 772.30 1295 ---- 781.20B 764.70A 764.70A 779.40 +12.10 767.30 1300 ---- 776.80B 758.80A 758.80A 774.40 +12.10 762.30 1305 ---- 771.30B 754.70A 754.70A 769.40 +12.10 757.30 1310 ---- 765.70B 749.70A 749.70A 764.40 +12.10 752.30 1315 ---- 760.70B 744.70A 744.70A 759.40 +12.10 747.30 1320 ---- 756.40B 739.70A 739.70A 754.40 +12.10 742.30 1325 ---- 751.30B 734.20A 734.20A 749.40 +12.10 737.30 1330 ---- 746.40B 729.80A 729.80A 744.40 +12.10 732.30 1335 ---- 740.30B 724.80A 724.80A 739.40 +12.10 727.30 1340 ---- 736.20B 719.30A 719.30A 734.40 +12.10 722.30 1345 ---- 731.20B 714.30A 714.30A 729.40 +12.10 717.30 1350 ---- 726.80B 708.90A 708.90A 724.40 +12.10 712.30 1355 ---- 721.20B 704.30A 704.30A 719.40 +12.10 707.30 1360 ---- 716.20B 699.80A 699.80A 714.40 +12.10 702.30 1365 ---- 711.20B 694.80A 694.80A 709.40 +12.10 697.30 1370 ---- 705.70B 689.80A 689.80A 704.40 +12.10 692.30 1375 ---- 700.90B 684.70A 684.70A 699.40 +12.10 687.30 1380 ---- 696.30B 679.30A 679.30A 694.40 +12.10 682.30 1385 ---- 691.30B 674.30A 674.30A 689.40 +12.10 677.30 1390 ---- 686.40B 669.30A 669.30A 684.40 +12.10 672.30 1395 ---- 681.30B 664.30A 664.30A 679.40 +12.10 667.30 1400 ---- 676.80B 658.90A 658.90A 674.40 +12.10 662.30 1405 ---- 671.40B 654.30A 654.30A 669.40 +12.10 657.30 1410 ---- 665.60B 649.30A 649.30A 664.40 +12.10 652.30 1415 ---- 660.50B 644.30A 644.30A 659.40 +12.10 647.30 1420 ---- 656.30B 639.80A 639.80A 654.40 +12.10 642.30 1425 ---- 651.10B 634.70A 634.70A 649.40 +12.10 637.30 1430 ---- 645.40B 629.80A 629.80A 644.40 +12.10 632.30 1435 ---- 641.30B 624.30A 624.30A 639.40 +12.10 627.30 1440 ---- 636.30B 619.30A 619.30A 634.40 +12.10 622.30 1445 ---- 630.90B 614.30A 614.30A 629.40 +12.10 617.30 1450 ---- 626.90B 608.90A 608.90A 624.40 +12.10 612.30 1455 ---- 621.30B 604.30A 604.30A 619.40 +12.10 607.30 1460 ---- 616.30B 599.30A 599.30A 614.40 +12.10 602.30 1465 ---- 610.90B 594.30A 594.30A 609.40 +12.10 597.30 1470 ---- 605.90B 589.80A 589.80A 604.40 +12.10 592.30 1475 ---- 601.50B 584.70A 584.70A 599.40 +12.10 587.30 1480 ---- 596.50B 579.80A 579.80A 594.40 +12.10 582.30 1485 ---- 591.50B 574.80A 574.80A 589.40 +12.10 577.30 1490 ---- 585.90B 569.80A 569.80A 584.40 +12.10 572.30 1495 ---- 581.10B 564.80A 564.80A 579.40 +12.10 567.30 1500 ---- 577.00B 558.90A 558.90A 574.40 +12.10 562.30 1505 ---- 571.40B 554.80A 554.80A 569.40 +12.10 557.30 1510 ---- 566.60B 549.80A 549.80A 564.40 +12.10 552.30 1515 ---- 561.10B 544.80A 544.80A 559.40 +12.10 547.30 1520 ---- 556.20B 539.80A 539.80A 554.40 +12.10 542.30 1525 ---- 551.50B 534.70A 534.70A 549.40 +12.10 537.30 1530 ---- 546.60B 529.30A 529.30A 544.40 +12.10 532.30 1535 ---- 541.20B 524.30A 524.30A 539.40 +12.10 527.30 1540 ---- 536.40B 519.80A 519.80A 534.40 +12.10 522.30 1545 ---- 531.40B 514.80A 514.80A 529.40 +12.10 517.30 1550 ---- 527.00B 508.90A 508.90A 524.40 +12.10 512.30 1555 ---- 521.30B 504.80A 504.80A 519.40 +12.10 507.30 1560 ---- 516.50B 499.80A 499.80A 514.40 +12.10 502.30 1565 ---- 511.30B 494.80A 494.80A 509.40 +12.10 497.30 1570 ---- 506.60B 489.40A 489.40A 504.40 +12.10 492.30 1575 ---- 501.60B 484.40A 484.40A 499.40 +12.10 487.30 1580 ---- 496.50B 479.90A 479.90A 494.40 +12.10 482.30 1585 ---- 491.60B 474.50A 474.50A 489.40 +12.10 477.30 1590 ---- 486.70B 470.00A 470.00A 484.40 +12.10 472.30 1595 ---- 481.30B 465.10A 465.10A 479.40 +12.10 467.30 1600 ---- 478.80B 457.80A 457.80A 474.40 +12.10 462.30 95 1605 ---- 471.70B 454.70A 454.70A 469.40 +12.10 457.30 1610 ---- 466.90B 450.20A 450.20A 464.40 +12.00 452.40 1615 ---- 461.40B 445.30A 445.30A 459.50 +12.10 447.40 1620 ---- 456.70B 440.40A 440.40A 454.50 +12.00 442.50 1625 ---- 454.10B 433.30A 433.30A 449.60 +12.00 437.60 50 1630 ---- 447.20B 430.10A 430.10A 444.70 +12.00 432.70 1635 ---- 442.20B 425.80A 425.80A 439.80 +12.00 427.80 1640 ---- 437.20B 420.90A 420.90A 434.90 +12.00 422.90 1645 ---- 432.20B 416.00A 416.00A 430.00 +11.90 418.10 1650 ---- 429.60B 409.10A 409.10A 425.10 +11.90 413.20 100 1655 ---- 422.90B 406.40A 406.40A 420.30 +11.90 408.40 1660 ---- 417.60B 401.50A 401.50A 415.40 +11.80 403.60 1665 ---- 413.00B 396.70A 396.70A 410.60 +11.80 398.80 1670 ---- 408.30B 391.90A 391.90A 405.80 +11.80 394.00 1675 ---- 405.50B 385.20A 385.20A 401.00 +11.80 389.20 1680 ---- 398.70B 381.90A 381.90A 396.20 +11.70 384.50 1685 ---- 393.90B 377.20A 377.20A 391.40 +11.70 379.70 1690 ---- 389.20B 373.00A 373.00A 386.70 +11.70 375.00 1695 ---- 384.40B 368.30A 368.30A 381.90 +11.60 370.30 1700 372.00 381.60B 361.60A 369.90A 377.20 +11.60 1 365.60 267 1705 ---- 375.10B 358.40A 358.40A 372.50 +11.60 360.90 1710 ---- 370.40B 354.20A 354.20A 367.80 +11.50 356.30 1715 ---- 365.70B 349.50A 349.50A 363.10 +11.50 351.60 1720 ---- 361.00B 344.80A 344.80A 358.50 +11.50 347.00 1725 ---- 358.20B 338.40A 338.40A 353.80 +11.40 342.40 2 1730 ---- 351.70B 335.50A 335.50A 349.20 +11.40 337.80 1735 ---- 347.20B 331.00A 331.00A 344.60 +11.40 333.20 1 1740 ---- 342.60B 326.50A 326.50A 340.00 +11.40 328.60 1 1745 ---- 337.90B 322.00A 322.00A 335.40 +11.30 324.10 1750 ---- 335.10B 315.70A 315.70A 330.90 +11.30 319.60 551 1755 ---- 328.80B 311.20A 311.20A 326.30 +11.20 315.10 1760 ---- 324.30B 306.80A 306.80A 321.80 +11.20 310.60 1765 ---- 319.90B 302.30A 302.30A 317.30 +11.20 306.10 1770 ---- 316.60B 297.90A 297.90A 312.90 +11.20 301.70 1775 ---- 312.50B 293.50A 293.50A 308.40 +11.10 297.30 122 1780 ---- 308.00B 289.10A 289.10A 304.00 +11.10 292.90 1785 ---- 303.60B 284.80A 284.80A 299.60 +11.10 288.50 1 1790 ---- 299.20B 280.50A 280.50A 295.20 +11.00 284.20 1795 ---- 294.80B 276.20A 276.20A 290.80 +10.90 279.90 1800 ---- 290.50B 271.90A 271.90A 286.50 +10.90 275.60 5742 1805 ---- 286.10B 267.70A 267.70A 282.20 +10.90 271.30 1810 ---- 281.80B 263.50A 263.50A 277.90 +10.80 267.10 1815 ---- 277.50B 259.30A 259.30A 273.60 +10.70 262.90 1820 ---- 273.20B 255.10A 255.10A 269.40 +10.70 258.70 1825 ---- 269.00B 251.00A 251.00A 265.20 +10.70 254.50 1830 ---- 264.80B 246.90A 246.90A 261.00 +10.60 250.40 50 1835 ---- 260.60B 242.90A 242.90A 256.90 +10.50 246.40 1 1840 ---- 256.50B 238.90A 238.90A 252.80 +10.50 242.30 1 1845 ---- 252.40B 234.90A 234.90A 248.70 +10.40 238.30 1850 ---- 248.20B 230.90A 230.90A 244.60 +10.30 234.30 100 1754 1855 ---- 244.20B 227.00A 227.00A 240.60 +10.20 230.40 2 1860 ---- 240.20B 223.20A 223.20A 236.60 +10.10 226.50 75 1865 ---- 236.20B 219.30A 219.30A 232.70 +10.10 222.60 1870 ---- 232.30B 215.50A 215.50A 228.80 +10.10 218.70 100 1875 ---- 228.30B 211.70A 211.70A 224.90 +10.00 214.90 670 1880 ---- 224.50B 208.10A 208.10A 221.10 +9.90 211.20 130 1885 ---- 220.70B 204.40A 204.40A 217.20 +9.70 207.50 1890 ---- 216.90B 200.70A 200.70A 213.50 +9.70 203.80 1 1895 ---- 213.10B 197.10A 197.10A 209.80 +9.60 200.20 1900 ---- 209.40B 193.60A 193.60A 206.10 +9.50 196.60 100 1593 1905 ---- 205.70B 190.10A 190.10A 202.40 +9.40 193.00 10 1910 ---- 202.10B 186.60A 186.60A 198.80 +9.30 189.50 50 1915 ---- 198.50B 183.20A 183.20A 195.30 +9.30 186.00 1 1920 ---- 194.90B 179.80A 179.80A 191.70 +9.10 182.60 30 1925 ---- 191.40B 176.40A 176.40A 188.30 +9.10 179.20 535 1930 ---- 187.90B 173.10A 173.10A 184.80 +8.90 175.90 1 1935 ---- 184.50B 169.90A 169.90A 181.40 +8.80 172.60 1 1940 ---- 181.10B 166.70A 166.70A 178.10 +8.70 169.40 101 1945 ---- 177.80B 163.50A 163.50A 174.80 +8.60 166.20 286 1950 ---- 174.50B 160.40A 160.40A 171.60 +8.60 163.00 116 10034 1955 ---- 171.20B 157.30A 157.30A 168.30 +8.40 159.90 1960 ---- 168.00B 154.20A 154.20A 165.20 +8.40 156.80 1 1965 ---- 164.80B 151.30A 151.30A 162.00 +8.20 153.80 1970 ---- 161.70B 148.30A 148.30A 158.90 +8.10 150.80 103 1975 ---- 158.60B 145.40A 145.40A 155.90 +8.10 147.80 131 1980 ---- 155.60B 142.50A 142.50A 152.90 +8.00 144.90 1 1985 ---- 152.60B 139.70A 139.70A 150.00 +7.90 142.10 1990 ---- 149.60B 137.00A 137.00A 147.00 +7.70 139.30 53 1995 ---- 146.70B 134.30A 134.30A 144.20 +7.70 136.50 1 2000 ---- 143.90B 131.60A 131.60A 141.40 +7.60 133.80 122 4984 2005 ---- 141.10B 129.00A 129.00A 138.60 +7.40 131.20 201 2010 ---- 138.30B 126.40A 126.40A 135.80 +7.30 128.50 2015 ---- 135.60B 123.90A 123.90A 133.20 +7.20 126.00 32 2020 ---- 133.00B 121.40A 121.40A 130.50 +7.00 123.50 18 2025 ---- 130.40B 119.00A 119.00A 127.90 +6.90 121.00 3 571 2030 ---- 127.80B 116.60A 116.60A 125.40 +6.80 118.60 500 2035 ---- 125.30B 114.20A 114.20A 122.90 +6.70 116.20 26 2040 ---- 122.80B 111.90A 111.90A 120.40 +6.60 113.80 63 2045 ---- 120.40B 109.70A 109.70A 118.00 +6.50 111.50 4 2050 110.60 118.00B 107.50A 118.00B 115.60 +6.30 13 109.30 50 2492 2055 ---- 115.60B 105.30A 105.30A 113.30 +6.20 107.10 1 2060 ---- 113.30B 103.20A 103.20A 111.00 +6.10 104.90 2 240 2065 ---- 111.10B 101.10A 101.10A 108.80 +6.00 102.80 2070 ---- 108.90B 99.10A 99.10A 106.60 +5.90 100.70 15 26 2075 ---- 106.70B 97.10A 97.10A 104.40 +5.70 98.70 389 2080 ---- 104.60B 95.10A 95.10A 102.30 +5.60 96.70 44 2085 ---- 102.50B 93.20A 93.20A 100.30 +5.60 94.70 10 19 2090 ---- 100.40B 91.30A 91.30A 98.30 +5.50 92.80 21 2095 ---- 98.40B 89.50A 89.50A 96.30 +5.40 90.90 24 2100 ---- 96.50B 87.70A 87.70A 94.40 +5.30 89.10 22 11257 2105 ---- 94.60B 85.90A 85.90A 92.50 +5.20 87.30 25 2110 ---- 92.70B 84.20A 84.20A 90.70 +5.10 85.60 75 2115 ---- 90.90B 82.60A 82.60A 88.90 +5.00 83.90 2120 ---- 89.10B 80.90A 80.90A 87.10 +4.90 82.20 49 2125 ---- 87.40B 79.30A 79.30A 85.40 +4.80 80.60 126 2130 ---- 85.60B 77.80A 77.80A 83.70 +4.70 79.00 433 2135 ---- 84.00B 76.20A 76.20A 82.00 +4.60 77.40 5 2140 ---- 82.30B 74.70A 74.70A 80.40 +4.50 75.90 2145 ---- 80.70B 73.30A 73.30A 78.80 +4.40 74.40 1 3 2150 76.50 79.20B 71.80A 79.20B 77.30 +4.30 4 73.00 200 4119 2155 ---- 77.60B 70.40A 70.40A 75.80 +4.20 71.60 1 2160 ---- 76.10B 69.10A 69.10A 74.30 +4.10 70.20 3 2165 ---- 74.70B 67.70A 67.70A 72.90 +4.10 68.80 7 2170 ---- 73.20B 66.40A 66.40A 71.50 +4.00 67.50 7 2175 ---- 71.80B 65.10A 65.10A 70.10 +3.90 66.20 6 418 2180 ---- 70.50B 63.90A 63.90A 68.70 +3.80 64.90 9 2185 ---- 69.10B 62.70A 62.70A 67.40 +3.70 63.70 12 2190 ---- 67.80B 61.50A 61.50A 66.10 +3.60 62.50 4 2195 ---- 66.50B 60.30A 60.30A 64.90 +3.60 61.30 2 2200 62.30 65.20B 59.00A 63.60B 63.60 +3.50 278 60.10 35 4422 2205 ---- 64.00B 58.00A 58.00A 62.40 +3.40 59.00 8 8 2210 ---- 62.80B 56.90A 56.90A 61.20 +3.30 57.90 1 2215 ---- 61.70B 55.90A 55.90A 60.10 +3.30 56.80 2 2220 ---- 60.50B 54.90A 54.90A 59.00 +3.30 55.70 6 2225 ---- 59.40B 53.80A 53.80A 57.90 +3.20 54.70 30 1222 2230 ---- 58.30B 52.90A 52.90A 56.80 +3.10 53.70 7 2235 ---- 57.30B 51.90A 51.90A 55.70 +3.00 52.70 2 2240 ---- 56.20B 50.90A 50.90A 54.70 +3.00 51.70 1 2245 ---- 55.20B 50.00A 50.00A 53.70 +3.00 50.70 1 2250 ---- 54.20B 48.90A 48.90A 52.70 +2.90 472 49.80 4 4233 2255 ---- 53.20B 48.10A 48.10A 51.70 +2.80 48.90 2260 ---- 52.20B 47.20A 47.20A 50.80 +2.80 48.00 100 2265 ---- 51.30B 46.40A 46.40A 49.80 +2.70 47.10 5 2270 ---- 50.40B 45.50A 45.50A 48.90 +2.60 46.30 2275 48.50 49.50B 44.70A 49.40B 48.00 +2.60 5 45.40 17 357 2280 ---- 48.60B 44.00A 44.00A 47.20 +2.60 44.60 2285 ---- 47.70B 43.00A 43.00A 46.30 +2.50 43.80 2290 ---- 46.90B 42.30A 42.30A 45.50 +2.50 43.00 2295 ---- 46.00B 41.50A 41.50A 44.70 +2.40 42.30 1 2300 ---- 45.20B 40.80A 40.80A 43.90 +2.40 206 41.50 67 6029 2305 ---- 44.40B 40.10A 40.10A 43.10 +2.30 40.80 2310 ---- 43.60B 39.40A 39.40A 42.30 +2.20 40.10 2315 ---- 42.80B 38.80A 38.80A 41.60 +2.20 39.40 1 2320 ---- 42.10B 38.10A 38.10A 40.80 +2.10 38.70 2325 ---- 41.40B 37.40A 37.40A 40.10 +2.10 38.00 92 2000 2330 ---- 40.60B 36.80A 36.80A 39.40 +2.10 37.30 1 2335 ---- 39.90B 36.10A 36.10A 38.70 +2.00 36.70 2340 ---- 39.20B 35.50A 35.50A 38.00 +1.90 36.10 7 2345 ---- 38.60B 34.90A 34.90A 37.40 +2.00 35.40 2350 ---- 37.90B 34.20A 34.20A 36.70 +1.90 34.80 12 10900 2360 ---- 36.60B 33.10A 33.10A 35.50 +1.90 33.60 2370 ---- 35.40B 32.00A 32.00A 34.30 +1.80 32.50 2375 ---- 34.70B 31.40A 31.40A 33.70 +1.80 31.90 10680 2380 ---- 34.20B 30.90A 30.90A 33.10 +1.70 31.40 2 2 2390 ---- 33.00B 29.90A 29.90A 32.00 +1.60 30.40 1 1 2400 ---- 31.90B 28.80A 28.80A 30.90 +1.50 29.40 2347 5439 2410 ---- 30.80B 27.90A 27.90A 29.90 +1.50 28.40 1 1 2420 ---- 29.80B 27.00A 27.00A 28.90 +1.40 27.50 1 2425 ---- 29.30B 26.50A 26.50A 28.40 +1.40 27.00 100 3000 2430 ---- 28.80B 26.10A 26.10A 27.90 +1.30 26.60 1 2 2440 ---- 27.90B 25.30A 25.30A 27.00 +1.30 25.70 16 2450 ---- 27.00B 24.40A 24.40A 26.20 +1.30 24.90 1 993 2475 ---- 24.90B 22.50A 22.50A 24.10 +1.10 23.00 10 15 2490 ---- 23.70B 21.50A 21.50A 23.00 +1.10 21.90 1 2500 22.60 23.00B 20.80A 23.00B 22.30 +1.10 201 21.20 2505 15083 2525 ---- 21.30B 19.30A 19.30A 20.60 +1.00 19.60 2 2550 ---- 19.70B 17.90A 17.90A 19.10 +.90 18.20 1 600 2575 ---- 18.20B 16.60A 16.60A 17.70 +.90 16.80 17 2600 ---- 16.90B 15.40A 15.40A 16.40 +.80 209 15.60 151 6459 2625 ---- 15.70B 14.30A 14.30A 15.30 +.80 14.50 1 11 2650 ---- 14.60B 13.40A 13.40A 14.20 +.70 13.50 375 2700 11.50 12.70B 11.50 12.70B 12.40 +.60 2 11.80 2741 2750 ---- 11.10B 10.20A 10.20A 10.80 +.50 10.30 982 2800 ---- 9.70B ---- 9.70B 9.50 +.50 9.00 3 754 2900 ---- 7.60B ---- 7.60B 7.50 +.40 7.10 3 3000 ---- 6.10B ---- 6.10B 5.90 +.20 5.70 201 11628 3100 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 3200 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 2818 3400 ---- ---- ---- ---- 2.70 UNCH 2.70 231 3600 ---- ---- ---- ---- 2.00 +.10 1.90 3800 ---- ---- ---- ---- 1.50 +.10 1.40 4000 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1160 900 ---- 1176.30B 1158.80A 1158.80A 1174.40 +12.10 1162.30 925 ---- 1150.80B 1134.60A 1134.60A 1149.40 +12.10 1137.30 950 ---- 1126.30B 1108.80A 1108.80A 1124.40 +12.10 1112.30 975 ---- 1101.10B 1084.20A 1084.20A 1099.40 +12.10 1087.30 OG JAN24 Gold Option CALL 1250 ---- 841.90B 827.70A 827.70A 841.90 +12.20 829.70 1275 ---- 812.00B ---- 809.00B 816.90 +12.20 804.70 1300 ---- 792.10B 777.60A 777.60A 791.90 +12.20 779.70 1325 ---- 762.30B ---- 759.20B 766.90 +12.20 754.70 1350 ---- 742.30B 727.50A 727.50A 741.90 +12.20 729.70 1375 ---- 712.50B ---- ---- 716.90 +12.20 704.70 1400 ---- 692.10B 677.50A 677.50A 691.90 +12.20 679.70 1425 ---- 662.80B ---- 659.30B 666.90 +12.20 654.70 1430 ---- 657.80B ---- ---- 661.90 +12.20 649.70 1440 ---- 647.80B ---- ---- 651.90 +12.20 639.70 1450 ---- 642.60B 627.50A 627.50A 641.90 +12.20 629.70 1460 ---- 628.00B ---- ---- 631.90 +12.20 619.70 1470 ---- 617.70B ---- ---- 621.90 +12.20 609.70 1475 ---- 612.70B ---- ---- 616.90 +12.20 604.70 1480 ---- 608.00B ---- ---- 611.90 +12.20 599.70 1490 ---- 598.10B ---- ---- 601.90 +12.20 589.70 1500 ---- 592.50B 577.40A 577.40A 591.90 +12.20 579.70 1510 ---- 578.20B ---- ---- 581.90 +12.20 569.70 1520 ---- 568.30B ---- 564.80B 571.90 +12.20 559.70 1525 ---- 563.30B ---- 561.10B 566.90 +12.20 554.70 1530 ---- 558.00B ---- ---- 561.90 +12.20 549.70 1535 ---- 553.00B ---- ---- 556.90 +12.20 544.70 1540 ---- 548.00B ---- ---- 551.90 +12.20 539.70 1545 ---- 543.00B ---- ---- 546.90 +12.20 534.70 1550 ---- 541.60B 528.10A 528.10A 541.90 +12.20 529.70 1 1555 ---- 533.40B ---- ---- 536.90 +12.20 524.70 1560 ---- 528.40B ---- ---- 531.90 +12.20 519.70 1565 ---- 523.50B ---- ---- 526.90 +12.20 514.70 1570 ---- 518.50B ---- ---- 521.90 +12.20 509.70 1575 ---- 516.10B 500.30A 500.30A 516.90 +12.20 504.70 1580 ---- 508.60B ---- ---- 511.90 +12.20 499.70 1585 ---- 503.70B ---- ---- 506.90 +12.20 494.70 1590 ---- 498.80B ---- ---- 501.90 +12.20 489.70 1595 ---- 493.90B ---- ---- 496.90 +12.20 484.70 1600 ---- 496.00B 475.50A 475.50A 491.90 +12.10 479.80 1605 ---- 483.90B ---- ---- 487.00 +12.20 474.80 1610 ---- 479.00B ---- 475.00B 482.00 +12.10 469.90 1615 ---- 474.00B ---- ---- 477.10 +12.20 464.90 1620 ---- 469.20B ---- 465.80B 472.10 +12.10 460.00 1625 ---- 471.40B 451.10A 451.10A 467.20 +12.10 455.10 1630 ---- 459.70B ---- 456.10B 462.30 +12.00 450.30 1635 ---- 454.80B ---- ---- 457.40 +12.00 445.40 1640 ---- 450.00B ---- ---- 452.60 +12.10 440.50 1645 ---- 445.20B ---- ---- 447.70 +12.00 435.70 1650 ---- 447.00B 427.00A 427.00A 442.80 +11.90 430.90 1655 ---- 435.60B ---- ---- 438.00 +11.90 426.10 1660 ---- 430.80B ---- ---- 433.20 +11.90 421.30 1665 ---- 425.90B ---- ---- 428.40 +11.90 416.50 1670 ---- 421.10B ---- ---- 423.60 +11.90 411.70 1675 ---- 422.90B 403.20A 403.20A 418.80 +11.80 407.00 1680 ---- 411.80B ---- ---- 414.10 +11.80 402.30 1685 ---- 407.10B ---- 402.30B 409.30 +11.80 397.50 1690 ---- 402.40B ---- ---- 404.60 +11.80 392.80 1695 ---- 397.70B ---- ---- 399.90 +11.80 388.10 1700 ---- 399.20B 379.70A 379.70A 395.10 +11.60 383.50 21 1705 ---- 388.40B ---- ---- 390.50 +11.70 378.80 1710 ---- 383.80B ---- ---- 385.80 +11.60 374.20 1715 ---- 379.10B ---- ---- 381.10 +11.60 369.50 1720 ---- 374.50B ---- ---- 376.50 +11.60 364.90 1725 ---- 375.90B 356.70A 356.70A 371.80 +11.50 360.30 1730 ---- 365.30B ---- ---- 367.20 +11.50 355.70 1735 ---- 360.70B ---- ---- 362.60 +11.40 351.20 1740 ---- 356.10B ---- ---- 358.10 +11.50 346.60 1745 ---- 351.60B ---- ---- 353.50 +11.40 342.10 1750 ---- 352.90B 334.00A 334.00A 349.00 +11.40 337.60 4 1755 ---- 342.60B 329.60A 329.60A 344.40 +11.30 333.10 1760 ---- 338.20B 325.10A 325.10A 339.90 +11.20 328.70 1765 ---- 338.40B 320.70A 320.70A 335.50 +11.30 324.20 1770 ---- 334.90B 316.30A 316.30A 331.00 +11.20 319.80 1775 ---- 330.40B 311.90A 311.90A 326.60 +11.20 315.40 1780 ---- 326.00B 307.60A 307.60A 322.20 +11.10 311.10 1785 ---- 321.50B 303.20A 303.20A 317.80 +11.10 306.70 1790 ---- 317.20B 298.90A 298.90A 313.40 +11.00 302.40 1 1795 ---- 312.80B 294.60A 294.60A 309.00 +10.90 298.10 1800 ---- 308.40B 290.40A 290.40A 304.70 +10.80 293.90 18 1805 ---- 304.10B 286.20A 286.20A 300.40 +10.80 289.60 1810 ---- 299.80B 282.00A 282.00A 296.20 +10.80 285.40 1815 ---- 295.50B 277.80A 277.80A 291.90 +10.70 281.20 1820 ---- 291.30B 273.70A 273.70A 287.70 +10.60 277.10 1825 ---- 287.10B 269.60A 269.60A 283.50 +10.60 272.90 1830 ---- 282.90B 265.50A 265.50A 279.30 +10.50 268.80 1835 ---- 278.70B 261.40A 261.40A 275.20 +10.40 264.80 1840 ---- 274.60B 257.40A 257.40A 271.10 +10.40 260.70 1845 ---- 270.50B 253.50A 253.50A 267.00 +10.30 256.70 1850 ---- 266.40B 249.50A 249.50A 263.00 +10.20 252.80 2 1855 ---- 262.40B 245.60A 245.60A 259.00 +10.20 248.80 1860 ---- 258.40B 241.70A 241.70A 255.00 +10.10 244.90 1865 ---- 254.40B 237.90A 237.90A 251.00 +10.00 241.00 1870 ---- 250.50B 234.10A 234.10A 247.10 +9.90 237.20 1875 ---- 246.50B 230.30A 230.30A 243.20 +9.80 233.40 1 1880 ---- 242.70B 226.60A 226.60A 239.40 +9.80 229.60 1885 ---- 238.80B 222.90A 222.90A 235.60 +9.70 225.90 1890 ---- 235.00B 219.20A 219.20A 231.80 +9.60 222.20 1895 ---- 231.30B 215.60A 215.60A 228.10 +9.60 218.50 1900 ---- 227.50B 212.00A 212.00A 224.40 +9.50 214.90 8 1905 ---- 223.80B 208.50A 208.50A 220.70 +9.40 211.30 1910 ---- 220.20B 205.00A 205.00A 217.10 +9.30 207.80 1915 ---- 216.50B 201.50A 201.50A 213.50 +9.30 204.20 1920 ---- 213.00B 198.10A 198.10A 209.90 +9.10 200.80 1925 ---- 209.40B 194.70A 194.70A 206.40 +9.00 197.40 1930 ---- 205.90B 191.30A 191.30A 202.90 +8.90 194.00 1935 ---- 202.50B 188.00A 188.00A 199.50 +8.90 190.60 1940 ---- 199.00B 184.80A 184.80A 196.10 +8.80 187.30 1945 ---- 195.70B 181.60A 181.60A 192.80 +8.70 184.10 1950 ---- 192.30B 178.40A 178.40A 189.40 +8.50 42 180.90 33 198 1955 ---- 189.00B 175.20A 175.20A 186.20 +8.50 177.70 1960 ---- 185.70B 172.10A 172.10A 182.90 +8.30 174.60 1965 ---- 182.50B 169.10A 169.10A 179.70 +8.20 171.50 1970 ---- 179.40B 166.00A 166.00A 176.60 +8.20 168.40 1975 ---- 176.20B 163.10A 163.10A 173.50 +8.10 165.40 1980 ---- 173.10B 160.10A 160.10A 170.40 +7.90 162.50 3 1985 ---- 170.10B 157.30A 157.30A 167.40 +7.80 159.60 3 1990 ---- 167.10B 154.40A 154.40A 164.40 +7.70 156.70 1995 ---- 164.10B 151.60A 151.60A 161.50 +7.70 153.80 2000 ---- 161.20B 148.80A 148.80A 158.60 +7.50 42 151.10 33 301 2005 ---- 158.30B 146.10A 146.10A 155.70 +7.40 148.30 2010 ---- 155.40B 143.40A 143.40A 152.90 +7.30 145.60 2015 ---- 152.60B 140.80A 140.80A 150.10 +7.20 142.90 2020 ---- 149.90B 138.20A 138.20A 147.40 +7.10 140.30 3 2025 ---- 147.20B 135.70A 135.70A 144.70 +7.00 137.70 2030 ---- 144.50B 133.20A 133.20A 142.10 +6.90 135.20 2035 ---- 141.90B 130.70A 130.70A 139.50 +6.80 132.70 2040 134.70 139.30B 128.30A 139.30B 136.90 +6.70 1 130.20 1 2045 ---- 136.80B 125.90A 125.90A 134.40 +6.60 127.80 2050 ---- 134.30B 123.60A 123.60A 131.90 +6.50 165 125.40 204 5664 2055 ---- 131.80B 121.30A 121.30A 129.50 +6.40 123.10 79 2060 ---- 129.40B 119.00A 119.00A 127.10 +6.30 120.80 2065 ---- 127.00B 116.80A 116.80A 124.80 +6.20 118.60 2070 ---- 124.70B 114.60A 114.60A 122.50 +6.20 116.30 2075 ---- 122.40B 112.50A 112.50A 120.20 +6.00 114.20 2080 ---- 120.20B 110.40A 110.40A 118.00 +5.90 112.10 2 2 2085 ---- 118.00B 108.30A 108.30A 115.80 +5.80 110.00 2090 ---- 115.80B 106.30A 106.30A 113.70 +5.80 107.90 2095 ---- 113.70B 104.40A 104.40A 111.60 +5.70 105.90 2100 ---- 111.60B 102.40A 102.40A 109.50 +5.60 165 103.90 214 3920 2105 ---- 109.50B 100.50A 100.50A 107.50 +5.50 102.00 2110 ---- 107.50B 98.70A 98.70A 105.50 +5.40 100.10 1 2115 ---- 105.60B 96.90A 96.90A 103.60 +5.30 98.30 2120 ---- 103.60B 95.10A 95.10A 101.70 +5.20 96.50 810 2125 ---- 101.80B 93.30A 93.30A 99.80 +5.10 94.70 2130 ---- 99.90B 91.60A 91.60A 98.00 +5.10 92.90 10 2135 ---- 98.10B 89.90A 89.90A 96.20 +5.00 91.20 2140 ---- 96.30B 88.30A 88.30A 94.50 +4.90 89.60 2145 ---- 94.60B 86.70A 86.70A 92.70 +4.80 87.90 2150 ---- 92.80B 85.10A 92.80B 91.10 +4.80 86.30 536 911 2155 ---- 91.20B 83.60A 83.60A 89.40 +4.70 84.70 2160 ---- 89.50B 82.10A 82.10A 87.80 +4.60 83.20 2165 ---- 87.90B 80.60A 80.60A 86.20 +4.50 81.70 2170 ---- 86.30B 79.20A 79.20A 84.70 +4.50 80.20 2175 ---- 84.80B 77.70A 84.60B 83.10 +4.30 78.80 2 2180 ---- 83.30B 76.30A 76.30A 81.60 +4.20 77.40 2 2185 ---- 81.80B 75.00A 75.00A 80.20 +4.20 76.00 2190 ---- 80.30B 73.70A 73.70A 78.70 +4.10 74.60 1 2195 ---- 78.90B 72.40A 72.40A 77.30 +4.00 73.30 2200 ---- 77.50B 71.10A 77.50B 76.00 +4.00 72.00 16 847 2205 ---- 76.20B 69.80A 69.80A 74.60 +3.90 70.70 2210 ---- 74.80B 68.60A 68.60A 73.30 +3.80 69.50 1 2215 ---- 73.50B 67.40A 67.40A 72.00 +3.70 68.30 2220 ---- 72.20B 66.20A 66.20A 70.70 +3.60 67.10 2225 ---- 71.00B 65.10A 65.10A 69.50 +3.60 65.90 2230 ---- 69.70B 64.00A 64.00A 68.30 +3.50 64.80 2235 ---- 68.50B 62.80A 62.80A 67.10 +3.40 63.70 2240 ---- 67.40B 61.70A 61.70A 65.90 +3.30 62.60 2245 ---- 66.20B 60.70A 60.70A 64.80 +3.30 61.50 2250 ---- 65.10B 59.60A 59.60A 63.60 +3.20 60.40 44 1200 2255 ---- 63.90B 58.60A 58.60A 62.50 +3.10 59.40 2260 ---- 63.00B 57.60A 57.60A 61.50 +3.10 58.40 2265 ---- 61.90B 56.60A 56.60A 60.40 +3.00 57.40 2270 ---- 60.80B 55.70A 55.70A 59.40 +3.00 56.40 2275 ---- 59.80B 54.80A 54.80A 58.40 +2.90 55.50 2280 ---- 58.80B 53.80A 53.80A 57.40 +2.80 54.60 2285 ---- 57.80B 52.90A 52.90A 56.40 +2.80 53.60 2290 ---- 56.90B 52.00A 52.00A 55.50 +2.80 52.70 1 1 2295 ---- 55.90B 51.20A 51.20A 54.50 +2.60 51.90 2300 ---- 55.00B 50.30A 50.30A 53.60 +2.60 51.00 273 2305 ---- 54.10B 49.50A 49.50A 52.70 +2.60 50.10 2310 ---- 53.20B 48.70A 48.70A 51.80 +2.50 49.30 2315 ---- 52.30B 47.90A 47.90A 51.00 +2.50 48.50 2320 ---- 51.40B 47.10A 47.10A 50.10 +2.40 47.70 2325 ---- 50.60B 46.30A 46.30A 49.30 +2.40 46.90 1 2330 ---- 49.80B 45.60A 45.60A 48.50 +2.40 46.10 2340 ---- 48.20B 44.10A 44.10A 47.00 +2.40 44.60 2350 ---- 46.60B 42.70A 42.70A 45.40 +2.20 43.20 251 2360 ---- 45.10B 41.30A 41.30A 44.00 +2.20 41.80 1 2370 ---- 43.70B 40.00A 40.00A 42.60 +2.10 40.50 2375 ---- 43.00B 39.40A 39.40A 41.90 +2.10 39.80 1 2380 ---- 42.30B 38.80A 38.80A 41.30 +2.10 39.20 2390 ---- 41.00B 37.60A 37.60A 40.00 +2.00 38.00 2400 ---- 39.70B 36.40A 36.40A 38.70 +1.90 47 36.80 58 728 2410 ---- 38.50B 35.30A 35.30A 37.50 +1.90 35.60 2420 ---- 37.30B 34.20A 34.20A 36.40 +1.90 34.50 2425 ---- 36.70B 33.70A 33.70A 35.80 +1.80 34.00 26 2450 ---- 34.00B 31.20A 31.20A 33.10 +1.60 22 31.50 22 236 2475 ---- 31.50B 29.00A 29.00A 30.70 +1.50 29.20 1 2500 ---- 29.30B 26.90A 26.90A 28.50 +1.40 27.10 2 271 2525 ---- 27.20B 25.00A 25.00A 26.50 +1.30 25.20 136 2550 ---- 25.30B 23.30A 23.30A 24.60 +1.20 23.40 2 1 2575 ---- 23.50B 21.70A 21.70A 23.00 +1.20 21.80 2600 ---- 22.00B 20.20A 20.20A 21.40 +1.10 20.30 221 2700 16.10 16.80B 15.50A 16.10 16.40 +.80 1 15.60 2 178 3000 ---- 8.20B ---- 8.20B 8.10 +.30 7.80 3500 ---- ---- ---- ---- 3.20 -.10 3.30 4000 ---- ---- ---- ---- 1.70 UNCH 1.70 OG FEB24 Gold Option CALL 1250 ---- 841.10B 828.50A 828.50A 841.90 +12.20 829.70 1275 ---- 810.60B ---- ---- 816.90 +12.20 804.70 1300 ---- 791.20B 778.40A 778.40A 791.90 +12.20 779.70 1325 ---- 760.80B ---- ---- 766.90 +12.20 754.70 1350 ---- 741.40B 728.30A 728.30A 741.90 +12.20 729.70 1375 ---- 711.10B ---- ---- 716.90 +12.20 704.70 1400 ---- 691.70B 678.10A 678.10A 691.90 +12.20 679.70 1425 ---- 661.40B ---- ---- 666.90 +12.20 654.70 1430 ---- 656.50B ---- 650.00B 661.90 +12.20 649.70 1440 ---- 646.50B ---- 640.00B 651.90 +12.20 639.70 1450 ---- 641.80B 628.00A 628.00A 641.90 +12.20 629.70 1460 ---- 626.60B ---- 620.10B 631.90 +12.20 619.70 1470 ---- 616.60B ---- 616.10B 621.90 +12.20 609.70 1475 ---- 611.70B ---- ---- 616.90 +12.20 604.70 1480 ---- 606.70B ---- ---- 611.90 +12.20 599.70 1490 ---- 596.80B ---- ---- 601.90 +12.20 589.70 1500 ---- 592.10B 578.00A 578.00A 591.90 +12.20 579.70 1510 ---- 576.60B ---- ---- 581.90 +12.20 569.70 1520 ---- 566.90B ---- ---- 571.90 +12.20 559.70 1525 ---- 561.90B ---- ---- 566.90 +12.20 554.70 1530 ---- 557.00B ---- 554.00B 561.90 +12.20 549.70 1535 ---- 552.00B ---- 549.00B 556.90 +12.20 544.70 1540 ---- 547.00B ---- 544.10B 551.90 +12.20 539.70 1545 ---- 542.10B ---- 539.10B 546.90 +12.20 534.70 1550 ---- 540.00B 529.00A 529.00A 541.90 +12.20 529.70 1555 ---- 532.50B ---- 529.30B 536.90 +12.20 524.70 1560 ---- 527.30B ---- ---- 531.90 +12.20 519.70 1565 ---- 522.40B ---- 519.40B 526.90 +12.20 514.70 1570 ---- 517.40B ---- 514.40B 521.90 +12.20 509.70 1575 ---- 521.00B 500.40A 500.40A 516.90 +12.20 504.70 1580 ---- 507.50B ---- ---- 511.90 +12.20 499.70 1585 ---- 502.50B ---- 496.10B 506.90 +12.10 494.80 1590 ---- 497.60B ---- ---- 502.00 +12.20 489.80 1595 ---- 492.70B ---- ---- 497.00 +12.10 484.90 1600 ---- 496.20B 476.00A 476.00A 492.10 +12.10 480.00 1605 ---- 483.10B ---- 479.90B 487.20 +12.10 475.10 1610 ---- 478.30B ---- ---- 482.30 +12.10 470.20 1615 ---- 473.50B ---- 470.30B 477.40 +12.10 465.30 1620 ---- 468.70B ---- 465.50B 472.50 +12.00 460.50 1625 ---- 471.80B 451.80A 451.80A 467.60 +12.00 455.60 1630 ---- 459.10B ---- 455.70B 462.80 +12.00 450.80 1635 ---- 454.20B ---- 450.90B 458.00 +12.00 446.00 1640 ---- 449.40B ---- 446.10B 453.10 +11.90 441.20 1645 ---- 444.60B ---- 441.80B 448.30 +11.90 436.40 1650 ---- 447.70B 428.00A 428.00A 443.50 +11.80 431.70 3 1655 ---- 435.00B ---- ---- 438.80 +11.90 426.90 1660 ---- 430.40B ---- 426.10B 434.00 +11.80 422.20 1665 ---- 425.70B ---- ---- 429.30 +11.80 417.50 1670 ---- 421.00B ---- ---- 424.50 +11.70 412.80 1675 ---- 423.90B 404.40A 404.40A 419.80 +11.70 408.10 1680 ---- 411.70B ---- 407.40B 415.10 +11.70 403.40 1685 ---- 407.10B ---- 402.80B 410.40 +11.70 398.70 1690 ---- 402.50B ---- ---- 405.70 +11.60 394.10 1695 ---- 397.80B ---- ---- 401.10 +11.60 389.50 1700 ---- 400.50B 381.30A 381.30A 396.40 +11.60 384.80 17 1705 ---- 388.60B ---- ---- 391.80 +11.50 380.30 1710 ---- 384.00B ---- 379.70B 387.20 +11.50 375.70 1 1715 ---- 379.40B ---- ---- 382.60 +11.50 371.10 1720 ---- 374.90B ---- ---- 378.00 +11.40 366.60 1725 ---- 377.50B 358.60A 358.60A 373.50 +11.40 362.10 1730 ---- 365.90B ---- ---- 368.90 +11.30 357.60 1735 ---- 361.40B 349.60A 349.60A 364.40 +11.30 353.10 1740 ---- 356.90B 345.20A 345.20A 359.90 +11.30 348.60 1745 ---- 355.30B 340.70A 340.70A 355.40 +11.20 344.20 1750 ---- 354.90B 336.30A 336.30A 351.00 +11.20 339.80 1755 ---- 350.40B 332.00A 332.00A 346.50 +11.10 335.40 1760 ---- 346.00B 327.60A 327.60A 342.10 +11.10 331.00 1765 ---- 341.60B 323.30A 323.30A 337.70 +11.10 326.60 1770 ---- 337.20B 318.90A 318.90A 333.30 +11.00 322.30 1775 ---- 332.80B 314.70A 314.70A 329.00 +11.00 318.00 1780 ---- 328.40B 310.40A 310.40A 324.70 +11.00 313.70 1785 ---- 324.10B 306.20A 306.20A 320.40 +10.90 309.50 1790 ---- 319.80B 301.90A 301.90A 316.10 +10.80 305.30 1795 ---- 315.50B 297.80A 297.80A 311.80 +10.70 301.10 1800 ---- 311.30B 293.60A 293.60A 307.60 +10.70 296.90 1 1805 ---- 307.00B 289.50A 289.50A 303.40 +10.70 292.70 1810 ---- 302.80B 285.40A 285.40A 299.20 +10.60 288.60 1815 ---- 298.60B 281.30A 281.30A 295.10 +10.60 284.50 1820 ---- 294.50B 277.30A 277.30A 291.00 +10.50 280.50 1825 ---- 290.40B 273.30A 273.30A 286.90 +10.40 276.50 1 1830 ---- 286.30B 269.30A 269.30A 282.80 +10.30 272.50 1835 ---- 282.20B 265.40A 265.40A 278.80 +10.30 268.50 1840 ---- 278.20B 261.40A 261.40A 274.80 +10.20 264.60 1845 ---- 274.20B 257.60A 257.60A 270.80 +10.20 260.60 1850 ---- 270.20B 253.70A 253.70A 266.80 +10.00 256.80 12 1855 ---- 266.30B 249.90A 249.90A 262.90 +10.00 252.90 1860 ---- 262.40B 246.10A 246.10A 259.00 +9.90 249.10 1865 ---- 258.50B 242.40A 242.40A 255.20 +9.90 245.30 1870 ---- 254.60B 238.70A 238.70A 251.40 +9.80 241.60 1875 ---- 250.80B 235.00A 235.00A 247.60 +9.70 237.90 1880 ---- 247.00B 231.40A 231.40A 243.80 +9.60 234.20 1885 ---- 243.30B 227.80A 227.80A 240.10 +9.50 230.60 1890 ---- 239.60B 224.20A 224.20A 236.40 +9.40 227.00 1895 ---- 235.90B 220.70A 220.70A 232.80 +9.40 223.40 1900 ---- 232.30B 217.20A 217.20A 229.20 +9.30 219.90 2 1905 ---- 228.70B 213.70A 213.70A 225.60 +9.20 216.40 6 1910 ---- 225.10B 210.30A 210.30A 222.10 +9.20 212.90 1915 ---- 221.60B 206.90A 206.90A 218.60 +9.10 209.50 1920 ---- 218.10B 203.60A 203.60A 215.10 +8.90 206.20 1925 ---- 214.60B 200.30A 200.30A 211.70 +8.90 202.80 500 1930 ---- 211.20B 197.00A 197.00A 208.30 +8.80 199.50 1935 ---- 207.80B 193.80A 193.80A 204.90 +8.60 196.30 1940 ---- 204.50B 190.60A 190.60A 201.60 +8.60 193.00 10 1945 ---- 201.20B 187.40A 187.40A 198.30 +8.40 189.90 1950 ---- 197.90B 184.30A 184.30A 195.10 +8.40 186.70 1955 ---- 194.70B 181.30A 181.30A 191.90 +8.30 183.60 12 1960 ---- 191.50B 178.20A 178.20A 188.70 +8.10 180.60 1965 ---- 188.40B 175.20A 175.20A 185.60 +8.10 177.50 1970 ---- 185.30B 172.30A 172.30A 182.60 +8.00 174.60 1975 ---- 182.20B 169.40A 169.40A 179.50 +7.90 171.60 1980 ---- 179.20B 166.50A 166.50A 176.50 +7.80 168.70 1985 ---- 176.20B 163.70A 163.70A 173.60 +7.70 165.90 24 1990 ---- 173.30B 160.90A 160.90A 170.70 +7.70 163.00 1995 ---- 170.40B 158.10A 158.10A 167.80 +7.50 160.30 2000 ---- 167.50B 155.40A 155.40A 164.90 +7.40 157.50 1 452 2005 ---- 164.70B 152.80A 152.80A 162.10 +7.30 154.80 2010 ---- 161.90B 150.10A 150.10A 159.40 +7.20 152.20 2015 ---- 159.10B 147.50A 147.50A 156.70 +7.20 149.50 2020 ---- 156.40B 145.00A 145.00A 154.00 +7.00 147.00 137 2025 ---- 153.80B 142.50A 142.50A 151.40 +7.00 144.40 2030 ---- 151.20B 140.00A 140.00A 148.80 +6.90 141.90 2035 ---- 148.60B 137.60A 137.60A 146.20 +6.70 139.50 2040 ---- 146.00B 135.20A 135.20A 143.70 +6.60 137.10 2045 ---- 143.50B 132.80A 132.80A 141.20 +6.50 134.70 2050 ---- 141.10B 130.50A 130.50A 138.80 +6.50 132.30 456 2055 ---- 138.60B 128.20A 128.20A 136.40 +6.40 130.00 107 2060 ---- 136.30B 126.00A 126.00A 134.00 +6.20 127.80 11 2065 ---- 133.90B 123.80A 123.80A 131.70 +6.20 125.50 17 2070 ---- 131.60B 121.70A 121.70A 129.40 +6.00 123.40 1 2075 ---- 129.30B 119.50A 119.50A 127.20 +6.00 121.20 100 100 2080 ---- 127.10B 117.50A 117.50A 125.00 +5.90 119.10 2 2 2085 ---- 124.90B 115.40A 115.40A 122.80 +5.80 117.00 2090 ---- 122.80B 113.40A 113.40A 120.70 +5.70 115.00 2095 ---- 120.70B 111.40A 111.40A 118.60 +5.60 113.00 2100 115.00 118.60B 109.50A 118.60B 116.60 +5.60 2 111.00 20 609 2105 ---- 116.50B 107.60A 107.60A 114.60 +5.50 109.10 2 2110 ---- 114.50B 105.70A 105.70A 112.60 +5.40 107.20 2 2115 ---- 112.60B 103.90A 103.90A 110.60 +5.20 105.40 2120 ---- 110.60B 102.10A 102.10A 108.70 +5.20 103.50 300 2125 ---- 108.70B 100.40A 100.40A 106.90 +5.20 101.70 74 2130 ---- 106.90B 98.70A 98.70A 105.00 +5.00 100.00 2135 ---- 105.10B 97.00A 97.00A 103.20 +4.90 98.30 2140 ---- 103.30B 95.30A 95.30A 101.50 +4.90 96.60 2145 ---- 101.50B 93.70A 93.70A 99.70 +4.80 94.90 2150 ---- 99.80B 92.10A 92.10A 98.00 +4.70 93.30 505 2155 ---- 98.10B 90.50A 90.50A 96.40 +4.70 91.70 2160 ---- 96.40B 89.00A 89.00A 94.70 +4.60 90.10 1 2165 ---- 94.80B 87.50A 87.50A 93.10 +4.50 88.60 2170 ---- 93.20B 86.00A 86.00A 91.60 +4.50 87.10 2175 ---- 91.60B 84.60A 84.60A 90.00 +4.40 85.60 2180 ---- 90.10B 83.20A 83.20A 88.50 +4.30 84.20 2185 ---- 88.60B 81.80A 81.80A 87.00 +4.20 82.80 2190 ---- 87.10B 80.40A 80.40A 85.50 +4.10 81.40 2195 ---- 85.70B 79.10A 79.10A 84.10 +4.10 80.00 2200 ---- 84.30B 77.80A 77.80A 82.70 +4.00 78.70 98 352 2205 ---- 82.90B 76.50A 76.50A 81.30 +3.90 77.40 2210 ---- 81.50B 75.20A 75.20A 80.00 +3.90 76.10 2215 ---- 80.20B 74.00A 74.00A 78.70 +3.90 74.80 2220 ---- 78.80B 72.80A 72.80A 77.40 +3.80 73.60 2225 ---- 77.60B 71.60A 71.60A 76.10 +3.70 72.40 2230 ---- 76.30B 70.40A 70.40A 74.80 +3.60 71.20 2235 ---- 75.00B 69.30A 69.30A 73.60 +3.50 70.10 2240 ---- 73.80B 68.20A 68.20A 72.40 +3.50 68.90 2245 ---- 72.60B 67.10A 67.10A 71.20 +3.40 67.80 2250 ---- 71.50B 66.00A 66.00A 70.10 +3.40 66.70 39 187 2255 ---- 70.30B 64.90A 64.90A 69.00 +3.40 65.60 2260 ---- 69.20B 63.90A 63.90A 67.80 +3.20 64.60 2265 ---- 68.10B 62.90A 62.90A 66.80 +3.20 63.60 2270 ---- 67.10B 61.90A 61.90A 65.70 +3.10 62.60 2275 ---- 66.00B 60.90A 60.90A 64.60 +3.00 61.60 2280 ---- 65.00B 59.90A 59.90A 63.60 +3.00 60.60 2285 ---- 64.00B 59.00A 59.00A 62.60 +3.00 59.60 2290 ---- 63.00B 58.10A 58.10A 61.60 +2.90 58.70 2295 ---- 62.00B 57.20A 57.20A 60.60 +2.80 57.80 2300 59.50 61.00B 56.30A 57.90A 59.70 +2.80 11 56.90 369 1235 2305 ---- 60.10B 55.40A 55.40A 58.80 +2.80 56.00 2310 ---- 59.10B 54.50A 54.50A 57.80 +2.70 55.10 2315 ---- 58.20B 53.70A 53.70A 56.90 +2.60 54.30 2320 ---- 57.30B 52.90A 52.90A 56.10 +2.70 53.40 2325 ---- 56.40B 52.10A 52.10A 55.20 +2.60 52.60 770 1295 2330 ---- 55.60B 51.30A 51.30A 54.30 +2.50 51.80 2340 ---- 53.90B 49.70A 49.70A 52.70 +2.50 50.20 2350 ---- 52.30B 48.20A 48.20A 51.10 +2.40 48.70 1249 2360 ---- 50.70B 46.80A 46.80A 49.60 +2.30 47.30 2370 ---- 49.20B 45.40A 45.40A 48.10 +2.20 45.90 2375 ---- 48.50B 44.80A 44.80A 47.40 +2.20 45.20 89 2380 ---- 47.70B 44.10A 44.10A 46.70 +2.20 44.50 2390 ---- 46.30B 42.80A 42.80A 45.30 +2.10 43.20 2400 ---- 45.00B 41.60A 41.60A 44.00 +2.00 42.00 274 2410 ---- 43.70B 40.40A 40.40A 42.70 +2.00 40.70 2420 ---- 42.40B 39.20A 39.20A 41.40 +1.80 39.60 2425 ---- 41.80B 38.70A 38.70A 40.80 +1.80 39.00 8 2450 ---- 38.90B 36.00A 36.00A 38.00 +1.70 36.30 202 2475 ---- 36.30B 33.60A 33.60A 35.40 +1.60 33.80 2500 33.20 33.80B 31.40A 33.80B 33.00 +1.50 1 31.50 2 296 2525 ---- 31.60B 29.30A 29.30A 30.80 +1.30 29.50 3 2550 ---- 29.60B 27.40A 29.60B 28.80 +1.30 27.50 2575 ---- 27.70B 25.70A 25.70A 26.90 +1.10 25.80 2600 ---- 25.90B 24.10A 24.10A 25.20 +1.00 24.20 105 2800 15.90 15.90 15.90 15.30A 15.50 +.60 1 14.90 701 3000 ---- 10.40B ---- 10.40B 10.20 +.40 9.80 130 3500 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 4000 2.20 2.20 2.20 2.20 2.30 UNCH 5 2.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 858.60 +11.90 846.70 1275 ---- ---- ---- ---- 833.60 +11.90 821.70 1300 ---- ---- ---- ---- 808.60 +11.90 796.70 1325 ---- ---- ---- ---- 783.60 +11.90 771.70 1350 ---- ---- ---- ---- 758.60 +11.90 746.70 1375 ---- ---- ---- ---- 733.60 +11.90 721.70 1400 ---- ---- ---- ---- 708.60 +11.90 696.70 1425 ---- ---- ---- ---- 683.60 +11.90 671.70 1440 ---- ---- ---- ---- 668.60 +11.90 656.70 1450 ---- ---- ---- ---- 658.60 +11.90 646.70 1460 ---- ---- ---- ---- 648.60 +11.90 636.70 1470 ---- ---- ---- ---- 638.60 +11.90 626.70 1475 ---- ---- ---- ---- 633.60 +11.90 621.70 1480 ---- ---- ---- ---- 628.60 +11.90 616.70 1490 ---- ---- ---- ---- 618.60 +11.90 606.70 1500 ---- ---- ---- ---- 608.60 +11.90 596.70 1510 ---- ---- ---- ---- 598.60 +11.90 586.70 1520 ---- ---- ---- ---- 588.60 +11.90 576.70 1525 ---- ---- ---- ---- 583.60 +11.90 571.70 1530 ---- ---- ---- ---- 578.60 +11.90 566.70 1540 ---- ---- ---- ---- 568.60 +11.90 556.70 1545 ---- ---- ---- ---- 563.60 +11.90 551.70 1550 ---- 562.60B 542.20A 542.20A 558.60 +11.90 546.70 1555 ---- ---- ---- ---- 553.60 +11.90 541.70 1560 ---- ---- ---- ---- 548.60 +11.90 536.70 1565 ---- ---- ---- ---- 543.60 +11.90 531.70 1570 ---- ---- ---- ---- 538.60 +11.90 526.70 1575 ---- 537.70B 517.50A 517.50A 533.60 +11.80 521.80 1580 ---- ---- ---- ---- 528.70 +11.90 516.80 1585 ---- ---- ---- ---- 523.70 +11.80 511.90 1590 ---- ---- ---- ---- 518.80 +11.80 507.00 1595 ---- ---- ---- ---- 513.80 +11.70 502.10 1600 ---- 513.10B 493.20A 493.20A 508.90 +11.70 497.20 1605 ---- ---- ---- ---- 504.00 +11.70 492.30 1610 ---- ---- ---- ---- 499.20 +11.70 487.50 1615 ---- ---- ---- ---- 494.30 +11.70 482.60 1620 ---- ---- ---- ---- 489.40 +11.60 477.80 1625 ---- 488.80B 469.10A 469.10A 484.60 +11.60 473.00 1630 ---- ---- ---- ---- 479.80 +11.60 468.20 1635 ---- ---- ---- ---- 475.00 +11.60 463.40 1640 ---- ---- ---- ---- 470.20 +11.50 458.70 1645 ---- ---- ---- ---- 465.40 +11.50 453.90 1650 ---- 464.80B 445.40A 445.40A 460.60 +11.40 449.20 1655 ---- ---- ---- ---- 455.90 +11.50 444.40 1660 ---- ---- ---- ---- 451.20 +11.50 439.70 1665 ---- ---- ---- ---- 446.40 +11.40 435.00 1670 ---- ---- ---- ---- 441.70 +11.30 430.40 1675 ---- 441.10B 422.00A 422.00A 437.00 +11.30 425.70 1680 ---- ---- ---- ---- 432.40 +11.30 421.10 1685 ---- ---- ---- ---- 427.70 +11.30 416.40 1690 ---- ---- ---- ---- 423.10 +11.30 411.80 1695 ---- ---- ---- ---- 418.40 +11.20 407.20 1700 ---- 417.80B 399.00A 399.00A 413.80 +11.20 402.60 1705 ---- ---- ---- ---- 409.20 +11.10 398.10 1710 ---- ---- ---- ---- 404.60 +11.10 393.50 1715 ---- ---- ---- ---- 400.10 +11.10 389.00 1720 ---- ---- ---- ---- 395.50 +11.00 384.50 1725 ---- 394.90B 376.40A 376.40A 391.00 +11.00 380.00 1730 ---- ---- 371.90A 371.90A 386.50 +11.00 375.50 1735 ---- 375.10B 367.50A 367.50A 382.00 +11.00 371.00 1740 ---- 379.00B 363.10A 363.10A 377.50 +10.90 366.60 1745 ---- 376.90B 358.70A 358.70A 373.10 +10.90 362.20 1750 ---- 372.40B 354.30A 354.30A 368.60 +10.80 357.80 1755 ---- 368.00B 349.90A 349.90A 364.20 +10.80 353.40 1760 ---- 363.60B 345.60A 345.60A 359.80 +10.80 349.00 1765 ---- 359.20B 341.30A 341.30A 355.40 +10.70 344.70 1770 ---- 354.80B 337.00A 337.00A 351.10 +10.70 340.40 1775 ---- 350.50B 332.70A 332.70A 346.70 +10.60 336.10 1780 ---- 346.10B 328.50A 328.50A 342.40 +10.60 331.80 1785 ---- 341.80B 324.30A 324.30A 338.10 +10.50 327.60 1790 ---- 337.50B 320.10A 320.10A 333.90 +10.50 323.40 1795 ---- 333.30B 315.90A 315.90A 329.70 +10.50 319.20 1800 ---- 329.00B 311.80A 311.80A 325.40 +10.40 315.00 1805 ---- 324.80B 307.70A 307.70A 321.30 +10.40 310.90 1810 ---- 320.60B 303.60A 303.60A 317.10 +10.30 306.80 1815 ---- 316.50B 299.50A 299.50A 313.00 +10.30 302.70 1820 ---- 312.30B 295.50A 295.50A 308.80 +10.10 298.70 1825 ---- 308.20B 291.50A 291.50A 304.80 +10.20 294.60 1830 ---- 304.10B 287.50A 287.50A 300.70 +10.00 290.70 1835 ---- 300.10B 283.60A 283.60A 296.70 +10.00 286.70 1840 ---- 296.10B 279.70A 279.70A 292.70 +10.00 282.70 1845 ---- 292.10B 275.80A 275.80A 288.70 +9.90 278.80 1850 ---- 288.10B 272.00A 272.00A 284.80 +9.80 275.00 1855 ---- 284.10B 268.10A 268.10A 280.90 +9.80 271.10 1860 ---- 280.20B 264.40A 264.40A 277.00 +9.70 267.30 1865 ---- 276.30B 260.60A 260.60A 273.10 +9.60 263.50 1870 ---- 272.50B 256.90A 256.90A 269.30 +9.50 259.80 1875 ---- 268.70B 253.20A 253.20A 265.50 +9.40 256.10 1880 ---- 264.90B 249.50A 249.50A 261.70 +9.30 252.40 1885 ---- 261.10B 245.90A 245.90A 258.00 +9.30 248.70 1890 ---- 257.40B 242.30A 242.30A 254.30 +9.20 245.10 1895 ---- 253.70B 238.80A 238.80A 250.60 +9.10 241.50 1900 ---- 250.10B 235.30A 235.30A 247.00 +9.00 238.00 1905 ---- 246.40B 231.80A 231.80A 243.40 +8.90 234.50 1910 ---- 242.90B 228.30A 228.30A 239.90 +8.90 231.00 1915 ---- 239.30B 224.90A 224.90A 236.30 +8.80 227.50 1920 ---- 235.80B 221.60A 221.60A 232.80 +8.70 224.10 1925 ---- 232.30B 218.20A 218.20A 229.40 +8.60 220.80 1930 ---- 228.90B 214.90A 214.90A 225.90 +8.50 217.40 1935 ---- 225.40B 211.70A 211.70A 222.50 +8.40 214.10 1940 ---- 222.10B 208.40A 208.40A 219.20 +8.30 210.90 1945 ---- 218.70B 205.20A 205.20A 215.90 +8.30 207.60 1950 ---- 215.40B 202.10A 202.10A 212.60 +8.20 204.40 1955 ---- 212.20B 199.00A 199.00A 209.40 +8.10 201.30 1960 ---- 208.90B 195.90A 195.90A 206.20 +8.00 198.20 1965 ---- 205.70B 192.80A 192.80A 203.00 +7.90 195.10 1970 ---- 202.60B 189.80A 189.80A 199.90 +7.90 192.00 1975 ---- 199.50B 186.80A 186.80A 196.80 +7.80 189.00 1980 ---- 196.40B 183.90A 183.90A 193.70 +7.60 186.10 1985 ---- 193.30B 181.00A 181.00A 190.70 +7.60 183.10 1990 ---- 190.30B 178.20A 178.20A 187.70 +7.50 180.20 1995 ---- 187.40B 175.30A 175.30A 184.80 +7.40 177.40 2000 ---- 184.40B 172.60A 172.60A 181.90 +7.40 174.50 2005 ---- 181.50B 169.80A 169.80A 179.00 +7.20 171.80 2010 ---- 178.70B 167.10A 167.10A 176.20 +7.20 169.00 2015 ---- 175.90B 164.40A 164.40A 173.40 +7.10 166.30 2020 ---- 173.10B 161.80A 161.80A 170.70 +7.10 163.60 2025 ---- 170.40B 159.20A 159.20A 168.00 +7.00 161.00 2030 ---- 167.70B 156.70A 156.70A 165.30 +6.90 158.40 2035 ---- 165.00B 154.10A 154.10A 162.70 +6.90 155.80 2040 ---- 162.40B 151.70A 151.70A 160.10 +6.80 153.30 2045 ---- 159.80B 149.20A 149.20A 157.50 +6.70 150.80 2050 ---- 157.20B 146.80A 146.80A 155.00 +6.60 148.40 2055 ---- 154.70B 144.40A 144.40A 152.50 +6.50 146.00 2060 ---- 152.30B 142.10A 142.10A 150.10 +6.50 143.60 2065 ---- 149.80B 139.80A 139.80A 147.70 +6.40 141.30 2070 ---- 147.40B 137.60A 137.60A 145.30 +6.30 139.00 2075 ---- 145.00B 135.30A 135.30A 143.00 +6.20 136.80 2080 ---- 142.70B 133.20A 133.20A 140.70 +6.20 134.50 2085 ---- 140.40B 131.00A 131.00A 138.50 +6.10 132.40 2090 ---- 138.20B 128.90A 128.90A 136.20 +6.00 130.20 2095 ---- 136.00B 126.80A 126.80A 134.00 +5.90 128.10 2100 ---- 133.80B 124.80A 124.80A 131.90 +5.80 126.10 2105 ---- 131.60B 122.80A 122.80A 129.80 +5.80 124.00 2110 ---- 129.50B 120.80A 120.80A 127.70 +5.70 122.00 2115 ---- 127.40B 118.90A 118.90A 125.70 +5.60 120.10 2120 ---- 125.40B 117.00A 117.00A 123.60 +5.40 118.20 1 2125 ---- 123.40B 115.10A 115.10A 121.70 +5.40 116.30 170 2130 ---- 121.40B 113.20A 113.20A 119.70 +5.30 114.40 2135 ---- 119.50B 111.40A 111.40A 117.80 +5.20 112.60 2140 ---- 117.60B 109.70A 109.70A 115.90 +5.10 110.80 2145 ---- 115.70B 107.90A 107.90A 114.10 +5.00 109.10 2150 ---- 113.90B 106.20A 106.20A 112.30 +5.00 107.30 1 2155 ---- 112.10B 104.50A 104.50A 110.50 +4.90 105.60 2160 ---- 110.30B 102.90A 102.90A 108.70 +4.70 104.00 1 2165 ---- 108.60B 101.30A 101.30A 107.00 +4.70 102.30 2170 ---- 106.90B 99.70A 99.70A 105.30 +4.60 100.70 2175 ---- 105.20B 98.10A 98.10A 103.70 +4.50 99.20 250 250 2180 ---- 103.50B 96.60A 96.60A 102.00 +4.40 97.60 2185 ---- 101.90B 95.10A 95.10A 100.40 +4.30 96.10 2190 ---- 100.30B 93.60A 93.60A 98.80 +4.20 94.60 2195 ---- 98.80B 92.20A 92.20A 97.30 +4.10 93.20 2200 ---- 97.30B 90.80A 90.80A 95.80 +4.10 91.70 3951 2205 ---- 95.70B 89.40A 89.40A 94.30 +4.00 90.30 2210 ---- 94.30B 88.00A 88.00A 92.80 +3.90 88.90 2215 ---- 92.80B 86.70A 86.70A 91.40 +3.80 87.60 2220 ---- 91.40B 85.30A 85.30A 90.00 +3.80 86.20 2225 ---- 90.00B 84.00A 84.00A 88.60 +3.70 84.90 2230 ---- 88.60B 82.80A 82.80A 87.20 +3.60 83.60 2235 ---- 87.30B 81.50A 81.50A 85.90 +3.60 82.30 2240 ---- 86.00B 80.30A 80.30A 84.60 +3.50 81.10 2245 ---- 84.70B 79.10A 79.10A 83.30 +3.40 79.90 2250 ---- 83.40B 77.90A 77.90A 82.00 +3.30 78.70 2255 ---- 82.10B 76.70A 76.70A 80.80 +3.30 77.50 2260 ---- 80.90B 75.60A 75.60A 79.60 +3.30 76.30 2265 ---- 79.70B 74.50A 74.50A 78.40 +3.20 75.20 2270 ---- 78.50B 73.40A 73.40A 77.20 +3.10 74.10 2275 ---- 77.40B 72.30A 72.30A 76.00 +3.00 73.00 2280 ---- 76.20B 71.20A 71.20A 74.90 +3.00 71.90 2285 ---- 75.10B 70.20A 70.20A 73.80 +3.00 70.80 2290 ---- 74.00B 69.10A 69.10A 72.70 +2.90 69.80 2295 ---- 72.90B 68.10A 68.10A 71.60 +2.80 68.80 2300 ---- 71.80B 67.20A 67.20A 70.60 +2.80 67.80 2305 ---- 70.90B 66.20A 66.20A 69.60 +2.80 66.80 2310 ---- 69.90B 65.20A 65.20A 68.60 +2.80 65.80 2315 ---- 68.90B 64.30A 64.30A 67.60 +2.70 64.90 2320 ---- 67.90B 63.40A 63.40A 66.60 +2.70 63.90 2325 ---- 66.90B 62.50A 62.50A 65.60 +2.60 63.00 2330 ---- 65.90B 61.60A 61.60A 64.70 +2.60 62.10 2335 ---- 65.00B 60.70A 60.70A 63.80 +2.60 61.20 2340 ---- 64.10B 59.90A 59.90A 62.90 +2.50 60.40 2345 ---- 63.20B 59.00A 59.00A 62.00 +2.50 59.50 2350 ---- 62.30B 58.20A 58.20A 61.10 +2.40 58.70 70 70 2360 ---- 60.50B 56.60A 56.60A 59.40 +2.40 57.00 2370 ---- 58.80B 55.00A 55.00A 57.80 +2.40 55.40 2375 ---- 58.00B 54.30A 54.30A 57.00 +2.30 54.70 2380 ---- 57.20B 53.50A 53.50A 56.20 +2.30 53.90 2390 ---- 55.60B 52.10A 52.10A 54.60 +2.20 52.40 2400 ---- 54.10B 50.70A 50.70A 53.20 +2.20 51.00 36 2410 ---- 52.70B 49.30A 49.30A 51.70 +2.10 49.60 2420 ---- 51.20B 48.00A 48.00A 50.30 +2.00 48.30 2425 ---- 50.50B 47.30A 47.30A 49.60 +2.00 47.60 2430 ---- 49.90B 46.70A 46.70A 49.00 +2.00 47.00 2440 ---- 48.50B 45.50A 45.50A 47.70 +2.00 45.70 2450 ---- 47.30B 44.30A 44.30A 46.40 +1.90 44.50 2475 ---- 44.20B 41.50A 41.50A 43.40 +1.70 41.70 2500 ---- 41.40B 38.90A 38.90A 40.70 +1.70 39.00 2 44 2525 ---- 38.80B 36.50A 36.50A 38.10 +1.50 36.60 2550 ---- 36.50B 34.30A 34.30A 35.80 +1.40 34.40 2575 ---- 34.30B ---- 34.30B 33.60 +1.30 32.30 2600 ---- 32.20B ---- 32.20B 31.60 +1.20 30.40 300 2625 ---- 30.30B ---- 30.30B 29.70 +1.10 28.60 2975 ---- 14.20B ---- 14.20B 13.80 +.20 13.60 10 3000 ---- 13.60B ---- 13.60B 13.10 +.10 13.00 3500 ---- 5.90B ---- 5.90B 5.70 -.10 5.80 4000 ---- ---- ---- ---- 3.20 UNCH 3.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 858.60 +11.90 846.70 1275 ---- ---- ---- ---- 833.60 +11.90 821.70 1300 ---- ---- ---- ---- 808.60 +11.90 796.70 1325 ---- ---- ---- ---- 783.60 +11.90 771.70 1350 ---- ---- ---- ---- 758.60 +11.90 746.70 1375 ---- ---- ---- ---- 733.60 +11.90 721.70 1400 ---- ---- ---- ---- 708.60 +11.90 696.70 1425 ---- ---- ---- ---- 683.60 +11.90 671.70 1440 ---- ---- ---- ---- 668.60 +11.90 656.70 1450 ---- ---- ---- ---- 658.60 +11.90 646.70 1460 ---- ---- ---- ---- 648.60 +11.90 636.70 1470 ---- ---- ---- ---- 638.60 +11.90 626.70 1475 ---- ---- ---- ---- 633.60 +11.90 621.70 1480 ---- ---- ---- ---- 628.60 +11.90 616.70 1490 ---- ---- ---- ---- 618.60 +11.90 606.70 1500 ---- ---- ---- ---- 608.60 +11.90 596.70 1510 ---- ---- ---- ---- 598.60 +11.90 586.70 1520 ---- ---- ---- ---- 588.60 +11.90 576.70 1525 ---- ---- 567.40A 567.40A 583.60 +11.90 571.70 1530 ---- ---- ---- ---- 578.60 +11.90 566.70 1540 ---- ---- ---- ---- 568.60 +11.90 556.70 1545 ---- ---- ---- ---- 563.60 +11.90 551.70 1550 ---- 562.40B 542.60A 542.60A 558.60 +11.90 546.70 1555 ---- ---- ---- ---- 553.60 +11.90 541.70 1560 ---- ---- ---- ---- 548.60 +11.80 536.80 1565 ---- ---- ---- ---- 543.70 +11.90 531.80 1570 ---- ---- ---- ---- 538.70 +11.80 526.90 1575 ---- 537.60B 518.20A 518.20A 533.80 +11.80 522.00 1580 ---- ---- ---- ---- 528.90 +11.80 517.10 1585 ---- ---- ---- ---- 524.00 +11.80 512.20 1590 ---- ---- ---- ---- 519.10 +11.80 507.30 1595 ---- ---- ---- ---- 514.20 +11.70 502.50 1600 ---- 513.20B 494.00A 494.00A 509.30 +11.70 497.60 1605 ---- ---- ---- ---- 504.50 +11.70 492.80 1610 ---- ---- ---- ---- 499.60 +11.60 488.00 1615 ---- ---- ---- ---- 494.80 +11.60 483.20 1620 ---- ---- ---- ---- 490.00 +11.60 478.40 1625 ---- 489.00B 470.20A 470.20A 485.20 +11.50 473.70 1630 ---- ---- ---- ---- 480.40 +11.50 468.90 1635 ---- ---- ---- ---- 475.70 +11.50 464.20 1640 ---- ---- ---- ---- 470.90 +11.40 459.50 1645 ---- ---- ---- ---- 466.20 +11.50 454.70 1650 ---- 465.20B 446.70A 446.70A 461.50 +11.40 450.10 1655 ---- ---- ---- ---- 456.80 +11.40 445.40 1660 ---- ---- ---- ---- 452.10 +11.40 440.70 1665 ---- ---- ---- ---- 447.40 +11.30 436.10 1670 ---- ---- ---- ---- 442.70 +11.30 431.40 1675 ---- 441.80B 423.50A 423.50A 438.10 +11.30 426.80 1680 ---- ---- ---- ---- 433.50 +11.30 422.20 1685 ---- ---- ---- ---- 428.90 +11.20 417.70 1690 ---- ---- ---- ---- 424.30 +11.20 413.10 1695 ---- ---- ---- ---- 419.70 +11.10 408.60 1700 ---- 418.70B 400.80A 400.80A 415.10 +11.10 404.00 1705 ---- ---- ---- ---- 410.60 +11.10 399.50 1710 ---- ---- ---- ---- 406.10 +11.10 395.00 1715 ---- ---- 387.40A 387.40A 401.50 +11.00 390.50 1720 ---- 388.20B 383.00A 383.00A 397.10 +11.00 386.10 1725 ---- 396.00B 378.50A 378.50A 392.60 +10.90 381.70 1730 ---- 391.50B 374.10A 374.10A 388.10 +10.90 377.20 1735 ---- 387.10B 369.80A 369.80A 383.70 +10.90 372.80 1740 ---- 382.60B 365.40A 365.40A 379.30 +10.80 368.50 1745 ---- 378.20B 361.10A 361.10A 374.90 +10.80 364.10 1750 ---- 373.80B 356.80A 356.80A 370.50 +10.70 359.80 1755 ---- 369.50B 352.50A 352.50A 366.20 +10.70 355.50 1760 ---- 365.10B 348.20A 348.20A 361.80 +10.60 351.20 1765 ---- 360.80B 344.00A 344.00A 357.50 +10.60 346.90 1770 ---- 356.50B 339.80A 339.80A 353.20 +10.50 342.70 1775 ---- 352.20B 335.60A 335.60A 349.00 +10.50 338.50 1780 ---- 347.90B 331.40A 331.40A 344.70 +10.40 334.30 1785 ---- 343.70B 327.30A 327.30A 340.50 +10.40 330.10 1790 ---- 339.40B 323.20A 323.20A 336.30 +10.30 326.00 1795 ---- 335.20B 319.10A 319.10A 332.20 +10.30 321.90 1800 ---- 331.10B 315.00A 315.00A 328.00 +10.20 317.80 1805 ---- 326.90B 311.00A 311.00A 323.90 +10.10 313.80 1810 ---- 322.80B 307.00A 307.00A 319.80 +10.10 309.70 1815 ---- 318.70B 303.00A 303.00A 315.80 +10.10 305.70 1820 ---- 314.60B 299.10A 299.10A 311.80 +10.00 301.80 1825 ---- 310.60B 295.20A 295.20A 307.80 +10.00 297.80 1830 ---- 306.60B 291.30A 291.30A 303.80 +9.90 293.90 1835 ---- 302.60B 287.40A 287.40A 299.80 +9.80 290.00 1840 ---- 298.70B 283.60A 283.60A 295.90 +9.70 286.20 1845 ---- 294.70B 279.80A 279.80A 292.00 +9.70 282.30 1850 ---- 290.80B 276.00A 276.00A 288.20 +9.70 278.50 1855 ---- 287.00B 272.30A 272.30A 284.30 +9.50 274.80 1860 ---- 283.10B 268.60A 268.60A 280.50 +9.50 271.00 1865 ---- 279.30B 264.90A 264.90A 276.70 +9.40 267.30 1870 ---- 275.60B 261.30A 261.30A 273.00 +9.30 263.70 1875 ---- 271.80B 257.70A 257.70A 269.30 +9.30 260.00 1880 ---- 268.10B 254.10A 254.10A 265.60 +9.20 256.40 1885 ---- 264.40B 250.60A 250.60A 261.90 +9.00 252.90 1890 ---- 260.80B 247.10A 247.10A 258.30 +9.00 249.30 1895 ---- 257.20B 243.60A 243.60A 254.70 +8.90 245.80 1900 ---- 253.60B 240.20A 240.20A 251.20 +8.80 242.40 1905 ---- 250.10B 236.80A 236.80A 247.60 +8.70 238.90 1910 ---- 246.50B 233.40A 233.40A 244.10 +8.60 235.50 1915 ---- 243.10B 230.10A 230.10A 240.70 +8.60 232.10 1920 ---- 239.60B 226.80A 226.80A 237.20 +8.40 228.80 1925 ---- 236.20B 223.50A 223.50A 233.80 +8.30 225.50 1930 ---- 232.80B 220.30A 220.30A 230.50 +8.30 222.20 1935 ---- 229.50B 217.10A 217.10A 227.20 +8.20 219.00 1940 ---- 226.20B 213.90A 213.90A 223.90 +8.10 215.80 1945 ---- 222.90B 210.80A 210.80A 220.60 +8.00 212.60 1950 ---- 219.70B 207.70A 207.70A 217.40 +7.90 209.50 1955 ---- 216.50B 204.60A 204.60A 214.30 +7.90 206.40 1960 ---- 213.30B 201.60A 201.60A 211.10 +7.70 203.40 1965 ---- 210.20B 198.60A 198.60A 208.00 +7.60 200.40 1970 ---- 207.10B 195.70A 195.70A 205.00 +7.60 197.40 1975 ---- 204.00B 192.80A 192.80A 201.90 +7.50 194.40 1980 ---- 201.00B 189.90A 189.90A 198.90 +7.40 191.50 1985 ---- 198.00B 187.00A 187.00A 196.00 +7.40 188.60 1990 ---- 195.10B 184.20A 184.20A 193.10 +7.30 185.80 1995 ---- 192.20B 181.50A 181.50A 190.20 +7.20 183.00 2000 ---- 189.30B 178.70A 178.70A 187.30 +7.10 180.20 17 2005 ---- 186.40B 176.00A 176.00A 184.50 +7.10 177.40 2010 ---- 183.60B 173.30A 173.30A 181.70 +7.00 174.70 2015 ---- 180.90B 170.70A 170.70A 179.00 +6.90 172.10 2020 ---- 178.10B 168.10A 168.10A 176.30 +6.90 169.40 2025 ---- 175.40B 165.60A 165.60A 173.60 +6.80 166.80 2030 ---- 172.80B 163.00A 163.00A 171.00 +6.70 164.30 2035 ---- 170.10B 160.60A 160.60A 168.40 +6.70 161.70 2040 ---- 167.50B 158.10A 158.10A 165.80 +6.60 159.20 2045 ---- 165.00B 155.70A 155.70A 163.30 +6.50 156.80 2050 ---- 162.50B 153.30A 153.30A 160.80 +6.40 154.40 2055 ---- 160.00B 151.00A 151.00A 158.40 +6.40 152.00 2060 ---- 157.50B 148.70A 148.70A 155.90 +6.30 149.60 2065 ---- 155.10B 146.40A 155.10B 153.60 +6.30 147.30 2070 ---- 152.80B 144.20A 152.80B 151.20 +6.20 145.00 2075 ---- 150.40B 142.00A 142.00A 148.90 +6.10 142.80 2080 ---- 148.10B 139.80A 139.80A 146.60 +6.00 140.60 2085 ---- 145.90B 137.70A 137.70A 144.40 +6.00 138.40 2090 ---- 143.60B 135.60A 135.60A 142.20 +5.90 136.30 2095 ---- 141.40B 133.50A 133.50A 140.00 +5.80 134.20 2100 ---- 139.30B 131.40A 131.40A 137.80 +5.60 132.20 600 2105 ---- 137.20B 129.50A 129.50A 135.70 +5.60 130.10 2110 ---- 135.10B 127.50A 127.50A 133.70 +5.50 128.20 2115 ---- 133.00B 125.60A 125.60A 131.60 +5.40 126.20 2120 ---- 131.00B 123.70A 123.70A 129.60 +5.30 124.30 2125 ---- 129.00B 121.80A 121.80A 127.60 +5.20 122.40 2130 ---- 127.00B 120.00A 120.00A 125.70 +5.10 120.60 2135 ---- 125.10B 118.10A 118.10A 123.80 +5.10 118.70 2140 ---- 123.20B 116.40A 116.40A 121.90 +4.90 117.00 2145 ---- 121.30B 114.60A 114.60A 120.10 +4.90 115.20 2150 ---- 119.50B 112.90A 112.90A 118.20 +4.70 113.50 2155 ---- 117.70B 111.20A 111.20A 116.50 +4.70 111.80 2160 ---- 116.00B 109.60A 109.60A 114.70 +4.60 110.10 2165 ---- 114.20B 108.00A 108.00A 113.00 +4.50 108.50 2170 ---- 112.50B 106.40A 106.40A 111.30 +4.40 106.90 2175 ---- 110.80B 104.80A 104.80A 109.60 +4.30 105.30 2180 ---- 109.20B 103.30A 103.30A 108.00 +4.30 103.70 2185 ---- 107.60B 101.80A 101.80A 106.40 +4.20 102.20 2190 ---- 106.00B 100.30A 100.30A 104.80 +4.10 100.70 2195 ---- 104.40B 98.80A 98.80A 103.30 +4.00 99.30 2200 ---- 102.90B 97.40A 97.40A 101.70 +3.90 97.80 33 2205 ---- 101.40B 96.00A 96.00A 100.20 +3.80 96.40 2210 ---- 99.90B 94.60A 94.60A 98.80 +3.80 95.00 2215 ---- 98.40B 93.20A 93.20A 97.30 +3.70 93.60 2220 ---- 97.00B 91.90A 91.90A 95.90 +3.70 92.20 2225 ---- 95.60B 90.60A 90.60A 94.50 +3.60 90.90 2230 ---- 94.20B 89.30A 89.30A 93.10 +3.50 89.60 2235 ---- 92.80B 88.00A 88.00A 91.80 +3.50 88.30 2240 ---- 91.50B 86.80A 86.80A 90.50 +3.40 87.10 2245 ---- 90.20B 85.60A 85.60A 89.20 +3.40 85.80 2250 ---- 88.90B 84.40A 84.40A 87.90 +3.30 84.60 2255 ---- 87.60B 83.20A 83.20A 86.60 +3.20 83.40 2260 ---- 86.40B 82.00A 82.00A 85.40 +3.20 82.20 2265 ---- 85.20B 80.90A 80.90A 84.20 +3.10 81.10 2270 ---- 84.00B 79.80A 79.80A 83.00 +3.10 79.90 2275 ---- 82.80B 78.70A 78.70A 81.80 +3.00 78.80 2280 ---- 81.60B 77.60A 77.60A 80.70 +3.00 77.70 2285 ---- 80.50B 76.50A 76.50A 79.60 +3.00 76.60 2290 ---- 79.40B 75.40A 75.40A 78.50 +2.90 75.60 2295 ---- 78.30B 74.40A 74.40A 77.40 +2.90 74.50 2300 76.20 77.20B 73.30A 76.30B 76.30 +2.80 100 73.50 2305 ---- 76.10B 72.30A 72.30A 75.30 +2.80 72.50 2310 ---- 75.10B 71.40A 71.40A 74.20 +2.70 71.50 2315 ---- 74.20B 70.40A 70.40A 73.20 +2.70 70.50 2320 ---- 73.20B ---- 73.20B 72.20 +2.70 69.50 2325 ---- 72.20B 68.50A 68.50A 71.20 +2.60 68.60 2330 ---- 71.20B 67.60A 67.60A 70.30 +2.60 67.70 2335 ---- 70.20B 66.70A 66.70A 69.30 +2.50 66.80 2340 ---- 69.30B 65.80A 65.80A 68.40 +2.50 65.90 2345 ---- 68.40B ---- 68.40B 67.50 +2.50 65.00 2350 ---- 67.40B ---- 67.40B 66.60 +2.50 64.10 2360 ---- 65.70B ---- 65.70B 64.80 +2.40 62.40 2370 ---- 63.90B ---- 63.90B 63.10 +2.30 60.80 2375 ---- 63.10B ---- 63.10B 62.30 +2.30 60.00 2380 ---- 62.30B ---- 62.30B 61.50 +2.30 59.20 2390 ---- 60.60B ---- 60.60B 59.90 +2.30 57.60 2400 ---- 59.10B ---- 59.10B 58.40 +2.30 56.10 2410 ---- 57.50B ---- 57.50B 56.90 +2.20 54.70 2420 ---- 56.10B ---- 56.10B 55.40 +2.10 53.30 2425 ---- 55.30B ---- 55.30B 54.70 +2.10 52.60 2430 ---- 54.60B ---- 54.60B 54.00 +2.10 51.90 2440 ---- 53.30B ---- 53.30B 52.60 +2.00 50.60 2450 ---- 51.90B ---- 51.90B 51.30 +2.00 49.30 27 2475 ---- 48.70B ---- 48.70B 48.20 +1.90 46.30 2500 ---- 45.80B ---- 45.80B 45.30 +1.80 43.50 2525 ---- 43.10B ---- 43.10B 42.60 +1.70 40.90 2550 ---- 40.60B ---- 40.60B 40.10 +1.60 38.50 2575 ---- 38.20B ---- 38.20B 37.70 +1.50 36.20 2600 ---- 36.00B ---- 36.00B 35.60 +1.50 34.10 14 40 2625 ---- 34.00B ---- 34.00B 33.60 +1.40 32.20 3000 ---- 15.70B ---- 15.70B 15.40 +.60 14.80 3400 ---- 8.10B ---- 8.10B 8.00 +.30 7.70 130 4000 ---- ---- ---- ---- 4.00 +.10 3.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 874.30 +11.60 862.70 1275 ---- ---- ---- ---- 849.30 +11.60 837.70 1300 ---- ---- ---- ---- 824.30 +11.60 812.70 1325 ---- ---- ---- ---- 799.30 +11.60 787.70 1350 ---- ---- ---- ---- 774.30 +11.60 762.70 1375 ---- ---- ---- ---- 749.30 +11.60 737.70 1400 ---- ---- ---- ---- 724.30 +11.60 712.70 1425 ---- ---- ---- ---- 699.30 +11.60 687.70 1450 ---- ---- ---- ---- 674.30 +11.60 662.70 1460 ---- ---- ---- ---- 664.30 +11.60 652.70 1470 ---- ---- ---- ---- 654.30 +11.60 642.70 1475 ---- ---- ---- ---- 649.30 +11.60 637.70 1480 ---- ---- ---- ---- 644.30 +11.60 632.70 1490 ---- ---- ---- ---- 634.30 +11.60 622.70 1500 ---- ---- ---- ---- 624.30 +11.60 612.70 1510 ---- ---- ---- ---- 614.30 +11.60 602.70 1520 ---- ---- ---- ---- 604.30 +11.50 592.80 1525 ---- ---- ---- ---- 599.30 +11.50 587.80 1530 ---- ---- ---- ---- 594.30 +11.40 582.90 1540 ---- ---- ---- ---- 584.40 +11.40 573.00 1545 ---- ---- ---- ---- 579.50 +11.40 568.10 1550 ---- ---- ---- ---- 574.60 +11.40 563.20 1555 ---- ---- ---- ---- 569.70 +11.40 558.30 1560 ---- ---- ---- ---- 564.80 +11.30 553.50 1565 ---- ---- ---- ---- 559.90 +11.30 548.60 1570 ---- ---- ---- ---- 555.00 +11.20 543.80 1575 ---- ---- ---- ---- 550.10 +11.20 538.90 1580 ---- ---- ---- ---- 545.30 +11.20 534.10 1585 ---- ---- ---- ---- 540.40 +11.10 529.30 1590 ---- ---- ---- ---- 535.60 +11.10 524.50 1595 ---- ---- ---- ---- 530.80 +11.10 519.70 1600 ---- ---- ---- ---- 526.00 +11.10 514.90 1605 ---- ---- ---- ---- 521.20 +11.00 510.20 1610 ---- ---- ---- ---- 516.40 +11.00 505.40 1615 ---- ---- ---- ---- 511.60 +10.90 500.70 1620 ---- ---- ---- ---- 506.90 +11.00 495.90 1625 ---- ---- ---- ---- 502.10 +10.90 491.20 1630 ---- ---- ---- ---- 497.40 +10.90 486.50 1635 ---- ---- ---- ---- 492.70 +10.90 481.80 1640 ---- ---- ---- ---- 487.90 +10.70 477.20 1645 ---- ---- ---- ---- 483.30 +10.80 472.50 1650 ---- ---- ---- ---- 478.60 +10.80 467.80 1655 ---- ---- ---- ---- 473.90 +10.70 463.20 1660 ---- ---- ---- ---- 469.20 +10.60 458.60 1665 ---- ---- ---- ---- 464.60 +10.60 454.00 1670 ---- ---- ---- ---- 460.00 +10.60 449.40 1675 ---- ---- ---- ---- 455.30 +10.50 444.80 1680 ---- ---- ---- ---- 450.70 +10.50 440.20 1685 ---- ---- ---- ---- 446.20 +10.50 435.70 1690 ---- ---- ---- ---- 441.60 +10.50 431.10 1695 ---- ---- ---- ---- 437.00 +10.40 426.60 1700 ---- ---- ---- ---- 432.50 +10.40 422.10 1705 ---- ---- ---- ---- 427.90 +10.30 417.60 1710 ---- ---- ---- ---- 423.40 +10.30 413.10 1715 ---- ---- ---- ---- 418.90 +10.20 408.70 1720 ---- ---- ---- ---- 414.40 +10.20 404.20 1725 ---- ---- ---- ---- 410.00 +10.20 399.80 1730 ---- ---- ---- ---- 405.50 +10.10 395.40 1735 ---- ---- ---- ---- 401.10 +10.10 391.00 1740 ---- ---- ---- ---- 396.70 +10.10 386.60 1745 ---- ---- ---- ---- 392.30 +10.10 382.20 1750 ---- ---- ---- ---- 387.90 +10.00 377.90 1755 ---- ---- ---- ---- 383.50 +9.90 373.60 1760 ---- ---- ---- ---- 379.20 +9.90 369.30 1765 ---- ---- ---- ---- 374.90 +9.90 365.00 1770 ---- ---- ---- ---- 370.60 +9.90 360.70 1775 ---- ---- ---- ---- 366.30 +9.80 356.50 1780 ---- ---- ---- ---- 362.00 +9.70 352.30 1785 ---- ---- ---- ---- 357.80 +9.70 348.10 1790 ---- ---- ---- ---- 353.60 +9.70 343.90 1795 ---- ---- ---- ---- 349.40 +9.60 339.80 1800 ---- ---- ---- ---- 345.20 +9.60 335.60 1805 ---- ---- ---- ---- 341.10 +9.60 331.50 1810 ---- ---- ---- ---- 336.90 +9.40 327.50 1815 ---- ---- ---- ---- 332.80 +9.40 323.40 1820 ---- ---- ---- ---- 328.80 +9.40 319.40 1825 ---- ---- ---- ---- 324.70 +9.30 315.40 1830 ---- ---- ---- ---- 320.70 +9.30 311.40 1835 ---- ---- ---- ---- 316.70 +9.20 307.50 1840 ---- ---- ---- ---- 312.70 +9.10 303.60 1845 ---- ---- ---- ---- 308.80 +9.10 299.70 1850 ---- ---- ---- ---- 304.90 +9.10 295.80 1855 ---- ---- ---- ---- 301.00 +9.00 292.00 1860 ---- ---- ---- ---- 297.20 +9.00 288.20 1865 ---- ---- ---- ---- 293.30 +8.90 284.40 1870 ---- ---- ---- ---- 289.60 +8.90 280.70 1875 ---- ---- ---- ---- 285.80 +8.80 277.00 1880 ---- ---- ---- ---- 282.10 +8.80 273.30 1885 ---- ---- ---- ---- 278.40 +8.70 269.70 1890 ---- ---- ---- ---- 274.70 +8.60 266.10 1895 ---- ---- ---- ---- 271.10 +8.60 262.50 1900 ---- ---- ---- ---- 267.50 +8.60 258.90 1905 ---- ---- ---- ---- 263.90 +8.50 255.40 1910 ---- ---- ---- ---- 260.40 +8.40 252.00 1915 ---- ---- ---- ---- 256.90 +8.40 248.50 1920 ---- ---- ---- ---- 253.40 +8.30 245.10 1925 ---- ---- ---- ---- 250.00 +8.30 241.70 1930 ---- ---- ---- ---- 246.60 +8.20 238.40 1935 ---- ---- ---- ---- 243.20 +8.10 235.10 1940 ---- ---- ---- ---- 239.90 +8.10 231.80 1945 ---- ---- ---- ---- 236.60 +8.00 228.60 1950 ---- ---- ---- ---- 233.40 +8.00 225.40 1955 ---- ---- ---- ---- 230.10 +7.80 222.30 1960 ---- ---- ---- ---- 227.00 +7.80 219.20 1965 ---- ---- ---- ---- 223.80 +7.70 216.10 1970 ---- ---- ---- ---- 220.70 +7.70 213.00 1975 ---- ---- ---- ---- 217.70 +7.70 210.00 1980 ---- ---- ---- ---- 214.60 +7.50 207.10 1985 ---- ---- ---- ---- 211.60 +7.40 204.20 1990 ---- ---- ---- ---- 208.70 +7.40 201.30 1995 ---- ---- ---- ---- 205.80 +7.40 198.40 2000 ---- ---- ---- ---- 202.90 +7.30 195.60 2005 ---- ---- ---- ---- 200.10 +7.30 192.80 2010 ---- ---- ---- ---- 197.30 +7.20 190.10 2015 ---- ---- ---- ---- 194.50 +7.10 187.40 2020 ---- ---- ---- ---- 191.80 +7.00 184.80 2025 ---- ---- ---- ---- 189.10 +6.90 182.20 2030 ---- ---- ---- ---- 186.50 +6.90 179.60 2035 ---- ---- ---- ---- 183.90 +6.80 177.10 2040 ---- ---- ---- ---- 181.30 +6.70 174.60 2045 ---- ---- ---- ---- 178.80 +6.70 172.10 2050 ---- ---- ---- ---- 176.30 +6.60 169.70 2055 ---- ---- ---- ---- 173.90 +6.60 167.30 2060 ---- ---- ---- ---- 171.50 +6.60 164.90 2065 ---- ---- ---- ---- 169.10 +6.50 162.60 2070 ---- ---- ---- ---- 166.70 +6.30 160.40 2075 ---- ---- ---- ---- 164.40 +6.30 158.10 2080 ---- ---- ---- ---- 162.20 +6.30 155.90 2085 ---- ---- ---- ---- 159.90 +6.20 153.70 2090 ---- ---- ---- ---- 157.80 +6.20 151.60 2095 ---- ---- ---- ---- 155.60 +6.10 149.50 2100 ---- ---- ---- ---- 153.50 +6.10 147.40 2105 ---- ---- ---- ---- 151.40 +6.00 145.40 2110 ---- ---- ---- ---- 149.30 +5.90 143.40 2115 ---- ---- ---- ---- 147.30 +5.80 141.50 2120 ---- ---- ---- ---- 145.30 +5.80 139.50 2125 ---- ---- ---- ---- 143.30 +5.70 137.60 2130 ---- ---- ---- ---- 141.40 +5.70 135.70 2135 ---- ---- ---- ---- 139.50 +5.60 133.90 2140 ---- ---- ---- ---- 137.60 +5.50 132.10 2145 ---- ---- ---- ---- 135.80 +5.50 130.30 2150 ---- ---- ---- ---- 134.00 +5.40 128.60 2155 ---- ---- ---- ---- 132.20 +5.40 126.80 2160 ---- ---- ---- ---- 130.40 +5.30 125.10 2165 ---- ---- ---- ---- 128.70 +5.20 123.50 2170 ---- ---- ---- ---- 127.00 +5.20 121.80 2175 ---- ---- ---- ---- 125.30 +5.10 120.20 2180 ---- ---- ---- ---- 123.70 +5.10 118.60 2185 ---- ---- ---- ---- 122.10 +5.00 117.10 2190 ---- ---- ---- ---- 120.50 +5.00 115.50 2195 ---- ---- ---- ---- 118.90 +4.90 114.00 2200 ---- ---- ---- ---- 117.40 +4.90 112.50 2205 ---- ---- ---- ---- 115.90 +4.80 111.10 2210 ---- ---- ---- ---- 114.40 +4.80 109.60 2215 ---- ---- ---- ---- 112.90 +4.70 108.20 2220 ---- ---- ---- ---- 111.40 +4.60 106.80 2225 ---- ---- ---- ---- 110.00 +4.60 105.40 2230 ---- ---- ---- ---- 108.60 +4.60 104.00 2235 ---- ---- ---- ---- 107.20 +4.50 102.70 2240 ---- ---- ---- ---- 105.90 +4.50 101.40 2245 ---- ---- ---- ---- 104.50 +4.40 100.10 2250 ---- ---- ---- ---- 103.20 +4.40 98.80 2255 ---- ---- ---- ---- 101.90 +4.30 97.60 2260 ---- ---- ---- ---- 100.60 +4.30 96.30 2265 ---- ---- ---- ---- 99.30 +4.20 95.10 2270 ---- ---- ---- ---- 98.10 +4.20 93.90 2275 ---- ---- ---- ---- 96.80 +4.10 92.70 2280 ---- ---- ---- ---- 95.60 +4.10 91.50 2285 ---- ---- ---- ---- 94.40 +4.00 90.40 2290 ---- ---- ---- ---- 93.30 +4.00 89.30 2295 ---- ---- ---- ---- 92.10 +4.00 88.10 2300 ---- ---- ---- ---- 90.90 +3.90 87.00 2305 ---- ---- ---- ---- 89.80 +3.80 86.00 2310 ---- ---- ---- ---- 88.70 +3.80 84.90 2315 ---- ---- ---- ---- 87.60 +3.80 83.80 2320 ---- ---- ---- ---- 86.50 +3.70 82.80 2325 ---- ---- ---- ---- 85.50 +3.70 81.80 2330 ---- ---- ---- ---- 84.40 +3.60 80.80 2335 ---- ---- ---- ---- 83.40 +3.60 79.80 2340 ---- ---- ---- ---- 82.40 +3.60 78.80 2345 ---- ---- ---- ---- 81.40 +3.50 77.90 2350 ---- ---- ---- ---- 80.40 +3.50 76.90 2355 ---- ---- ---- ---- 79.50 +3.50 76.00 2360 ---- ---- ---- ---- 78.50 +3.40 75.10 2370 ---- ---- ---- ---- 76.60 +3.30 73.30 2375 ---- ---- ---- ---- 75.70 +3.30 72.40 2380 ---- ---- ---- ---- 74.80 +3.30 71.50 2390 ---- ---- ---- ---- 73.10 +3.20 69.90 2400 ---- ---- ---- ---- 71.40 +3.20 68.20 2410 ---- ---- ---- ---- 69.70 +3.10 66.60 2420 ---- ---- ---- ---- 68.10 +3.00 65.10 2425 ---- ---- ---- ---- 67.30 +2.90 64.40 2430 ---- ---- ---- ---- 66.60 +3.00 63.60 2440 ---- ---- ---- ---- 65.00 +2.80 62.20 2450 ---- ---- ---- ---- 63.60 +2.80 60.80 2460 ---- ---- ---- ---- 62.20 +2.80 59.40 2475 ---- ---- ---- ---- 60.10 +2.70 57.40 2500 ---- ---- ---- ---- 56.90 +2.60 54.30 2525 ---- ---- ---- ---- 53.90 +2.40 51.50 2550 ---- ---- ---- ---- 51.10 +2.30 48.80 2575 ---- ---- ---- ---- 48.50 +2.20 46.30 2600 ---- ---- ---- ---- 46.10 +2.10 44.00 2625 ---- ---- ---- ---- 43.80 +2.00 41.80 2650 ---- ---- ---- ---- 41.70 +1.90 39.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1124.30 +11.60 1112.70 1025 ---- ---- ---- ---- 1099.30 +11.60 1087.70 1050 ---- ---- ---- ---- 1074.30 +11.60 1062.70 1075 ---- ---- ---- ---- 1049.30 +11.60 1037.70 1090 ---- ---- ---- ---- 1034.30 +11.60 1022.70 1100 ---- ---- ---- ---- 1024.30 +11.60 1012.70 1110 ---- ---- ---- ---- 1014.30 +11.60 1002.70 1120 ---- ---- ---- ---- 1004.30 +11.60 992.70 1125 ---- ---- ---- ---- 999.30 +11.60 987.70 1130 ---- ---- ---- ---- 994.30 +11.60 982.70 1140 ---- ---- ---- ---- 984.30 +11.60 972.70 1150 ---- ---- ---- ---- 974.30 +11.60 962.70 1160 ---- ---- ---- ---- 964.30 +11.60 952.70 1170 ---- ---- ---- ---- 954.30 +11.60 942.70 1175 ---- ---- ---- ---- 949.30 +11.60 937.70 1180 ---- ---- ---- ---- 944.30 +11.60 932.70 1190 ---- ---- ---- ---- 934.30 +11.60 922.70 1195 ---- ---- ---- ---- 929.30 +11.60 917.70 1200 ---- ---- ---- ---- 924.30 +11.60 912.70 1205 ---- ---- ---- ---- 919.30 +11.60 907.70 1210 ---- ---- ---- ---- 914.30 +11.60 902.70 1215 ---- ---- ---- ---- 909.30 +11.60 897.70 1220 ---- ---- ---- ---- 904.30 +11.60 892.70 1225 ---- ---- ---- ---- 899.30 +11.60 887.70 1230 ---- ---- ---- ---- 894.30 +11.60 882.70 1235 ---- ---- ---- ---- 889.30 +11.60 877.70 1240 ---- ---- ---- ---- 884.30 +11.60 872.70 1245 ---- ---- ---- ---- 879.30 +11.60 867.70 1250 ---- ---- ---- ---- 874.30 +11.60 862.70 1255 ---- ---- ---- ---- 869.30 +11.60 857.70 1260 ---- ---- ---- ---- 864.30 +11.60 852.70 1265 ---- ---- ---- ---- 859.30 +11.60 847.70 1270 ---- ---- ---- ---- 854.30 +11.60 842.70 1275 ---- ---- ---- ---- 849.30 +11.60 837.70 1280 ---- ---- ---- ---- 844.30 +11.60 832.70 1285 ---- ---- ---- ---- 839.30 +11.60 827.70 1290 ---- ---- ---- ---- 834.30 +11.60 822.70 1295 ---- ---- ---- ---- 829.30 +11.60 817.70 1300 ---- ---- ---- ---- 824.30 +11.60 812.70 1305 ---- ---- ---- ---- 819.30 +11.60 807.70 1310 ---- ---- ---- ---- 814.30 +11.60 802.70 1315 ---- ---- ---- ---- 809.30 +11.60 797.70 1320 ---- ---- ---- ---- 804.30 +11.60 792.70 1325 ---- ---- ---- ---- 799.30 +11.60 787.70 1330 ---- ---- ---- ---- 794.30 +11.60 782.70 1335 ---- ---- ---- ---- 789.30 +11.60 777.70 1340 ---- ---- ---- ---- 784.30 +11.60 772.70 1345 ---- ---- ---- ---- 779.30 +11.60 767.70 1350 ---- ---- ---- ---- 774.30 +11.60 762.70 1355 ---- ---- ---- ---- 769.30 +11.60 757.70 1360 ---- ---- ---- ---- 764.30 +11.60 752.70 1365 ---- ---- ---- ---- 759.30 +11.60 747.70 1370 ---- ---- ---- ---- 754.30 +11.60 742.70 1375 ---- ---- ---- ---- 749.30 +11.60 737.70 1380 ---- ---- ---- ---- 744.30 +11.60 732.70 1385 ---- ---- ---- ---- 739.30 +11.60 727.70 1390 ---- ---- ---- ---- 734.30 +11.60 722.70 1395 ---- ---- ---- ---- 729.30 +11.60 717.70 1400 ---- ---- ---- ---- 724.30 +11.60 712.70 1405 ---- ---- ---- ---- 719.30 +11.60 707.70 1410 ---- ---- ---- ---- 714.30 +11.60 702.70 1415 ---- ---- ---- ---- 709.30 +11.60 697.70 1420 ---- ---- ---- ---- 704.30 +11.60 692.70 1425 ---- ---- ---- ---- 699.30 +11.60 687.70 1430 ---- ---- ---- ---- 694.30 +11.60 682.70 1435 ---- ---- ---- ---- 689.30 +11.60 677.70 1440 ---- ---- ---- ---- 684.30 +11.60 672.70 1445 ---- ---- ---- ---- 679.30 +11.60 667.70 1450 ---- ---- ---- ---- 674.30 +11.60 662.70 1455 ---- ---- ---- ---- 669.30 +11.60 657.70 1460 ---- ---- ---- ---- 664.30 +11.60 652.70 1465 ---- ---- ---- ---- 659.30 +11.60 647.70 1470 ---- ---- ---- ---- 654.30 +11.60 642.70 1475 ---- ---- ---- ---- 649.30 +11.60 637.70 1480 ---- ---- ---- ---- 644.30 +11.60 632.70 1485 ---- ---- ---- ---- 639.30 +11.60 627.70 1490 ---- ---- ---- ---- 634.30 +11.60 622.70 1495 ---- ---- ---- ---- 629.30 +11.60 617.70 1500 ---- ---- ---- ---- 624.30 +11.60 612.70 1505 ---- ---- ---- ---- 619.30 +11.60 607.70 1510 ---- ---- ---- ---- 614.30 +11.60 602.70 1515 ---- ---- ---- ---- 609.30 +11.50 597.80 1520 ---- ---- ---- ---- 604.30 +11.50 592.80 1525 ---- ---- ---- ---- 599.30 +11.40 587.90 1530 ---- ---- ---- ---- 594.40 +11.40 583.00 1535 ---- ---- ---- ---- 589.40 +11.40 578.00 1540 ---- ---- ---- ---- 584.50 +11.40 573.10 1545 ---- ---- ---- ---- 579.60 +11.30 568.30 1550 ---- ---- ---- ---- 574.70 +11.30 563.40 1555 ---- ---- ---- ---- 569.80 +11.30 558.50 1560 ---- ---- ---- ---- 564.90 +11.20 553.70 1565 ---- ---- ---- ---- 560.10 +11.20 548.90 1570 ---- ---- ---- ---- 555.20 +11.10 544.10 1575 ---- ---- ---- ---- 550.40 +11.10 539.30 1580 ---- ---- ---- ---- 545.60 +11.10 534.50 1585 ---- ---- ---- ---- 540.70 +11.00 529.70 1590 ---- ---- ---- ---- 536.00 +11.10 524.90 1595 ---- ---- ---- ---- 531.20 +11.00 520.20 1600 ---- ---- ---- ---- 526.40 +11.00 515.40 1605 ---- ---- ---- ---- 521.60 +10.90 510.70 1610 ---- ---- ---- ---- 516.90 +10.90 506.00 1615 ---- ---- ---- ---- 512.20 +10.90 501.30 1620 ---- ---- ---- ---- 507.40 +10.80 496.60 1625 ---- ---- ---- ---- 502.70 +10.80 491.90 1630 ---- ---- ---- ---- 498.00 +10.70 487.30 1635 ---- ---- ---- ---- 493.30 +10.70 482.60 1640 ---- ---- ---- ---- 488.70 +10.70 478.00 1645 ---- ---- ---- ---- 484.00 +10.60 473.40 1650 ---- ---- ---- ---- 479.40 +10.70 468.70 1655 ---- ---- ---- ---- 474.70 +10.60 464.10 1660 ---- ---- ---- ---- 470.10 +10.60 459.50 1665 ---- ---- ---- ---- 465.50 +10.50 455.00 1670 ---- ---- ---- ---- 460.90 +10.50 450.40 1675 ---- ---- ---- ---- 456.30 +10.40 445.90 1680 ---- ---- ---- ---- 451.80 +10.50 441.30 1685 ---- ---- ---- ---- 447.20 +10.40 436.80 1690 ---- ---- ---- ---- 442.70 +10.40 432.30 1695 ---- ---- ---- ---- 438.10 +10.30 427.80 1700 ---- ---- ---- ---- 433.60 +10.30 423.30 1705 ---- ---- ---- ---- 429.10 +10.20 418.90 1710 ---- ---- ---- ---- 424.60 +10.20 414.40 1715 ---- ---- ---- ---- 420.20 +10.20 410.00 1720 ---- ---- ---- ---- 415.70 +10.10 405.60 1725 ---- ---- ---- ---- 411.30 +10.10 401.20 1730 ---- ---- ---- ---- 406.90 +10.10 396.80 1735 ---- ---- ---- ---- 402.50 +10.10 392.40 1740 ---- ---- ---- ---- 398.10 +10.00 388.10 1745 ---- ---- ---- ---- 393.70 +9.90 383.80 1750 ---- ---- ---- ---- 389.40 +9.90 379.50 1755 ---- ---- ---- ---- 385.10 +9.90 375.20 1760 ---- ---- ---- ---- 380.80 +9.90 370.90 1765 ---- ---- ---- ---- 376.50 +9.80 366.70 1770 ---- ---- ---- ---- 372.20 +9.70 362.50 1775 ---- ---- ---- ---- 368.00 +9.70 358.30 1780 ---- ---- ---- ---- 363.80 +9.70 354.10 1785 ---- ---- ---- ---- 359.60 +9.60 350.00 1790 ---- ---- ---- ---- 355.50 +9.60 345.90 1795 ---- ---- ---- ---- 351.30 +9.50 341.80 1800 ---- ---- ---- ---- 347.20 +9.50 337.70 1805 ---- ---- ---- ---- 343.10 +9.40 333.70 1810 ---- ---- ---- ---- 339.10 +9.40 329.70 1815 ---- ---- ---- ---- 335.10 +9.40 325.70 1820 ---- ---- ---- ---- 331.10 +9.30 321.80 1825 ---- ---- ---- ---- 327.10 +9.20 317.90 1830 ---- ---- ---- ---- 323.20 +9.20 314.00 1835 ---- ---- ---- ---- 319.30 +9.10 310.20 1840 ---- ---- ---- ---- 315.50 +9.10 306.40 1845 ---- ---- ---- ---- 311.70 +9.10 302.60 1850 ---- ---- ---- ---- 307.90 +9.00 298.90 400 1855 ---- ---- ---- ---- 304.10 +8.90 295.20 1860 ---- ---- ---- ---- 300.40 +8.90 291.50 1865 ---- ---- ---- ---- 296.70 +8.80 287.90 1870 ---- ---- ---- ---- 293.10 +8.80 284.30 1875 ---- ---- ---- ---- 289.50 +8.80 280.70 1880 ---- ---- ---- ---- 285.90 +8.70 277.20 75 1885 ---- ---- ---- ---- 282.30 +8.60 273.70 1890 ---- ---- ---- ---- 278.80 +8.50 270.30 1895 ---- ---- ---- ---- 275.30 +8.40 266.90 1900 ---- ---- ---- ---- 271.90 +8.40 263.50 1905 ---- ---- ---- ---- 268.50 +8.40 260.10 1910 ---- ---- ---- ---- 265.10 +8.30 256.80 1915 ---- ---- ---- ---- 261.80 +8.20 253.60 1920 ---- ---- ---- ---- 258.50 +8.20 250.30 1925 ---- ---- ---- ---- 255.20 +8.10 247.10 1930 ---- ---- ---- ---- 252.00 +8.10 243.90 1935 ---- ---- ---- ---- 248.80 +8.00 240.80 1940 ---- ---- ---- ---- 245.60 +7.90 237.70 1945 ---- ---- ---- ---- 242.50 +7.90 234.60 1950 ---- ---- ---- ---- 239.40 +7.80 231.60 1955 ---- ---- ---- ---- 236.30 +7.80 228.50 1960 ---- ---- ---- ---- 233.30 +7.70 225.60 1965 ---- ---- ---- ---- 230.30 +7.70 222.60 1970 ---- ---- ---- ---- 227.30 +7.60 219.70 100 1975 ---- ---- ---- ---- 224.30 +7.50 216.80 1980 ---- ---- ---- ---- 221.40 +7.40 214.00 1985 ---- ---- ---- ---- 218.50 +7.40 211.10 1990 ---- ---- ---- ---- 215.70 +7.40 208.30 1995 ---- ---- ---- ---- 212.80 +7.30 205.50 2000 ---- ---- ---- ---- 210.00 +7.20 202.80 130 2005 ---- ---- ---- ---- 207.20 +7.10 200.10 2010 ---- ---- ---- ---- 204.50 +7.10 197.40 220 2015 ---- ---- ---- ---- 201.70 +7.00 194.70 2020 ---- ---- ---- ---- 199.00 +6.90 192.10 2025 ---- ---- ---- ---- 196.40 +7.00 189.40 2030 ---- ---- ---- ---- 193.70 +6.80 186.90 2035 ---- ---- ---- ---- 191.10 +6.80 184.30 2040 ---- ---- ---- ---- 188.50 +6.70 181.80 50 2045 ---- ---- ---- ---- 186.00 +6.70 179.30 2050 ---- ---- ---- ---- 183.40 +6.60 176.80 10 2055 ---- ---- ---- ---- 181.00 +6.60 174.40 2060 ---- ---- ---- ---- 178.50 +6.50 172.00 2065 ---- ---- ---- ---- 176.10 +6.50 169.60 2070 ---- ---- ---- ---- 173.70 +6.40 167.30 2075 ---- ---- ---- ---- 171.30 +6.30 165.00 2080 ---- ---- ---- ---- 169.00 +6.30 162.70 2085 ---- ---- ---- ---- 166.70 +6.20 160.50 2090 ---- ---- ---- ---- 164.50 +6.20 158.30 2095 ---- ---- ---- ---- 162.20 +6.10 156.10 2100 ---- ---- ---- ---- 160.10 +6.10 154.00 10 2105 ---- ---- ---- ---- 157.90 +6.00 151.90 2110 ---- ---- ---- ---- 155.80 +6.00 149.80 2115 ---- ---- ---- ---- 153.70 +5.90 147.80 2120 ---- ---- ---- ---- 151.70 +5.90 145.80 2125 ---- ---- ---- ---- 149.70 +5.80 143.90 2130 ---- ---- ---- ---- 147.70 +5.70 142.00 2135 ---- ---- ---- ---- 145.80 +5.70 140.10 2140 ---- ---- ---- ---- 143.90 +5.60 138.30 50 2145 ---- ---- ---- ---- 142.00 +5.50 136.50 2150 ---- ---- ---- ---- 140.20 +5.50 134.70 5 2155 ---- ---- ---- ---- 138.40 +5.50 132.90 2160 ---- ---- ---- ---- 136.60 +5.40 131.20 2165 ---- ---- ---- ---- 134.90 +5.30 129.60 2170 ---- ---- ---- ---- 133.20 +5.30 127.90 2175 ---- ---- ---- ---- 131.50 +5.20 126.30 2180 ---- ---- ---- ---- 129.80 +5.10 124.70 2185 ---- ---- ---- ---- 128.20 +5.10 123.10 2190 ---- ---- ---- ---- 126.50 +5.00 121.50 2195 ---- ---- ---- ---- 125.00 +5.00 120.00 2200 ---- ---- ---- ---- 123.40 +4.90 118.50 50 550 2205 ---- ---- ---- ---- 121.80 +4.80 117.00 2210 ---- ---- ---- ---- 120.30 +4.80 115.50 2215 ---- ---- ---- ---- 118.80 +4.80 114.00 2220 ---- ---- ---- ---- 117.30 +4.70 112.60 2225 ---- ---- ---- ---- 115.80 +4.60 111.20 2230 ---- ---- ---- ---- 114.40 +4.60 109.80 2235 ---- ---- ---- ---- 112.90 +4.50 108.40 2240 ---- ---- ---- ---- 111.50 +4.50 107.00 2245 ---- ---- ---- ---- 110.10 +4.50 105.60 2250 ---- ---- ---- ---- 108.70 +4.40 104.30 1005 2255 ---- ---- ---- ---- 107.40 +4.40 103.00 2260 ---- ---- ---- ---- 106.00 +4.30 101.70 2265 ---- ---- ---- ---- 104.70 +4.30 100.40 2270 ---- ---- ---- ---- 103.40 +4.30 99.10 2275 ---- ---- ---- ---- 102.10 +4.20 97.90 2280 ---- ---- ---- ---- 100.80 +4.20 96.60 2285 ---- ---- ---- ---- 99.50 +4.10 95.40 2290 ---- ---- ---- ---- 98.20 +4.00 94.20 2295 ---- ---- ---- ---- 97.00 +4.00 93.00 2300 ---- ---- ---- ---- 95.80 +4.00 91.80 510 2305 ---- ---- ---- ---- 94.60 +4.00 90.60 2310 ---- ---- ---- ---- 93.40 +3.90 89.50 2315 ---- ---- ---- ---- 92.20 +3.90 88.30 2320 ---- ---- ---- ---- 91.00 +3.80 87.20 2325 ---- ---- ---- ---- 89.90 +3.80 86.10 2330 ---- ---- ---- ---- 88.70 +3.70 85.00 2335 ---- ---- ---- ---- 87.60 +3.70 83.90 2340 ---- ---- ---- ---- 86.50 +3.70 82.80 2345 ---- ---- ---- ---- 85.40 +3.60 81.80 2350 ---- ---- ---- ---- 84.30 +3.50 80.80 2355 ---- ---- ---- ---- 83.30 +3.60 79.70 2360 ---- ---- ---- ---- 82.20 +3.50 78.70 2370 ---- ---- ---- ---- 80.20 +3.50 76.70 2375 ---- ---- ---- ---- 79.10 +3.30 75.80 2380 ---- ---- ---- ---- 78.20 +3.40 74.80 2390 ---- ---- ---- ---- 76.20 +3.30 72.90 2400 ---- ---- ---- ---- 74.30 +3.20 71.10 22 2410 ---- ---- ---- ---- 72.50 +3.20 69.30 2420 ---- ---- ---- ---- 70.70 +3.10 67.60 2425 ---- ---- ---- ---- 69.80 +3.00 66.80 2430 ---- ---- ---- ---- 68.90 +3.00 65.90 2440 ---- ---- ---- ---- 67.20 +2.90 64.30 2450 ---- ---- ---- ---- 65.60 +2.90 62.70 2460 ---- ---- ---- ---- 64.00 +2.80 61.20 2475 ---- ---- ---- ---- 61.70 +2.70 59.00 2500 ---- 56.20B ---- ---- 58.10 +2.60 55.50 100 262 2525 ---- ---- ---- ---- 54.70 +2.40 52.30 2550 ---- ---- ---- ---- 51.70 +2.40 49.30 2575 ---- ---- ---- ---- 48.80 +2.20 46.60 2600 ---- ---- ---- ---- 46.20 +2.10 44.10 2625 ---- ---- ---- ---- 43.70 +2.00 41.70 2650 ---- ---- ---- ---- 41.50 +1.90 39.60 2800 ---- ---- ---- ---- 31.20 +1.50 29.70 50 50 2950 ---- ---- ---- ---- 24.60 +1.10 23.50 3000 ---- ---- ---- ---- 23.00 +1.10 21.90 2000 3500 ---- ---- ---- ---- 14.50 +.10 14.40 4000 ---- ---- ---- ---- 12.30 UNCH 12.30 900 ---- ---- ---- ---- 1224.30 +11.60 1212.70 925 ---- ---- ---- ---- 1199.30 +11.60 1187.70 950 ---- ---- ---- ---- 1174.30 +11.60 1162.70 975 ---- ---- ---- ---- 1149.30 +11.60 1137.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 863.90 +11.60 852.30 1300 ---- ---- ---- ---- 838.90 +11.60 827.30 1325 ---- ---- ---- ---- 813.90 +11.60 802.30 1350 ---- ---- ---- ---- 788.90 +11.60 777.30 1375 ---- ---- ---- ---- 763.90 +11.60 752.30 1400 ---- ---- ---- ---- 738.90 +11.60 727.30 1425 ---- ---- ---- ---- 713.90 +11.60 702.30 1450 ---- ---- ---- ---- 688.90 +11.60 677.30 1470 ---- ---- ---- ---- 668.90 +11.60 657.30 1475 ---- ---- ---- ---- 663.90 +11.60 652.30 1480 ---- ---- ---- ---- 658.90 +11.60 647.30 1490 ---- ---- ---- ---- 648.90 +11.60 637.30 1500 ---- ---- ---- ---- 638.90 +11.60 627.30 1510 ---- ---- ---- ---- 628.90 +11.50 617.40 1520 ---- ---- ---- ---- 619.00 +11.40 607.60 1525 ---- ---- ---- ---- 614.10 +11.40 602.70 1530 ---- ---- ---- ---- 609.10 +11.30 597.80 1540 ---- ---- ---- ---- 599.30 +11.30 588.00 1550 ---- ---- ---- ---- 589.60 +11.20 578.40 1560 ---- ---- ---- ---- 579.90 +11.20 568.70 1565 ---- ---- ---- ---- 575.10 +11.20 563.90 1570 ---- ---- ---- ---- 570.20 +11.10 559.10 1575 ---- ---- ---- ---- 565.40 +11.00 554.40 1580 ---- ---- ---- ---- 560.60 +11.00 549.60 1585 ---- ---- ---- ---- 555.90 +11.00 544.90 1590 ---- ---- ---- ---- 551.10 +11.00 540.10 1595 ---- ---- ---- ---- 546.40 +11.00 535.40 1600 ---- ---- ---- ---- 541.60 +10.90 530.70 1605 ---- ---- ---- ---- 536.90 +10.90 526.00 1610 ---- ---- ---- ---- 532.20 +10.90 521.30 1615 ---- ---- ---- ---- 527.50 +10.80 516.70 1620 ---- ---- ---- ---- 522.80 +10.80 512.00 1625 ---- ---- ---- ---- 518.10 +10.70 507.40 1630 ---- ---- ---- ---- 513.50 +10.70 502.80 1635 ---- ---- ---- ---- 508.80 +10.70 498.10 1640 ---- ---- ---- ---- 504.20 +10.70 493.50 1645 ---- ---- ---- ---- 499.50 +10.60 488.90 1650 ---- ---- ---- ---- 494.90 +10.50 484.40 1655 ---- ---- ---- ---- 490.30 +10.50 479.80 1660 ---- ---- ---- ---- 485.70 +10.50 475.20 1665 ---- ---- ---- ---- 481.10 +10.40 470.70 1670 ---- ---- ---- ---- 476.60 +10.50 466.10 1675 ---- ---- ---- ---- 472.00 +10.40 461.60 1680 ---- ---- ---- ---- 467.50 +10.40 457.10 1685 ---- ---- ---- ---- 463.00 +10.40 452.60 1690 ---- ---- ---- ---- 458.40 +10.30 448.10 1695 ---- ---- ---- ---- 453.90 +10.20 443.70 1700 ---- ---- ---- ---- 449.40 +10.20 439.20 1705 ---- ---- ---- ---- 445.00 +10.20 434.80 1710 ---- ---- ---- ---- 440.50 +10.20 430.30 1715 ---- ---- ---- ---- 436.10 +10.20 425.90 1720 ---- ---- ---- ---- 431.60 +10.10 421.50 1725 ---- ---- ---- ---- 427.20 +10.00 417.20 1730 ---- ---- ---- ---- 422.80 +10.00 412.80 1735 ---- ---- ---- ---- 418.40 +10.00 408.40 1740 ---- ---- ---- ---- 414.00 +9.90 404.10 1745 ---- ---- ---- ---- 409.70 +9.90 399.80 1750 ---- ---- ---- ---- 405.30 +9.80 395.50 1755 ---- ---- ---- ---- 401.00 +9.80 391.20 1760 ---- ---- ---- ---- 396.70 +9.80 386.90 1765 ---- ---- ---- ---- 392.40 +9.70 382.70 1770 ---- ---- ---- ---- 388.20 +9.70 378.50 1775 ---- ---- ---- ---- 383.90 +9.70 374.20 1780 ---- ---- ---- ---- 379.70 +9.60 370.10 1785 ---- ---- ---- ---- 375.50 +9.60 365.90 1790 ---- ---- ---- ---- 371.30 +9.60 361.70 1795 ---- ---- ---- ---- 367.10 +9.50 357.60 1800 ---- ---- ---- ---- 363.00 +9.50 353.50 1805 ---- ---- ---- ---- 358.80 +9.40 349.40 1810 ---- ---- ---- ---- 354.70 +9.30 345.40 1815 ---- ---- ---- ---- 350.60 +9.30 341.30 1820 ---- ---- ---- ---- 346.60 +9.30 337.30 1825 ---- ---- ---- ---- 342.50 +9.20 333.30 1830 ---- ---- ---- ---- 338.50 +9.20 329.30 1835 ---- ---- ---- ---- 334.60 +9.20 325.40 1840 ---- ---- ---- ---- 330.60 +9.10 321.50 1845 ---- ---- ---- ---- 326.70 +9.10 317.60 1850 ---- ---- ---- ---- 322.80 +9.00 313.80 1855 ---- ---- ---- ---- 318.90 +9.00 309.90 1860 ---- ---- ---- ---- 315.00 +8.90 306.10 1865 ---- ---- ---- ---- 311.20 +8.80 302.40 1870 ---- ---- ---- ---- 307.40 +8.80 298.60 1875 ---- ---- ---- ---- 303.70 +8.80 294.90 1880 ---- ---- ---- ---- 299.90 +8.70 291.20 1885 ---- ---- ---- ---- 296.20 +8.60 287.60 1890 ---- ---- ---- ---- 292.60 +8.60 284.00 1895 ---- ---- ---- ---- 288.90 +8.50 280.40 1900 ---- ---- ---- ---- 285.30 +8.50 276.80 1905 ---- ---- ---- ---- 281.80 +8.50 273.30 1910 ---- ---- ---- ---- 278.20 +8.40 269.80 1915 ---- ---- ---- ---- 274.70 +8.30 266.40 1920 ---- ---- ---- ---- 271.30 +8.30 263.00 1925 ---- ---- ---- ---- 267.80 +8.20 259.60 1930 ---- ---- ---- ---- 264.40 +8.20 256.20 1935 ---- ---- ---- ---- 261.00 +8.10 252.90 1940 ---- ---- ---- ---- 257.70 +8.00 249.70 1945 ---- ---- ---- ---- 254.40 +8.00 246.40 1950 ---- ---- ---- ---- 251.20 +8.00 243.20 1955 ---- ---- ---- ---- 247.90 +7.80 240.10 1960 ---- ---- ---- ---- 244.70 +7.80 236.90 1965 ---- ---- ---- ---- 241.60 +7.80 233.80 1970 ---- ---- ---- ---- 238.50 +7.70 230.80 1975 ---- ---- ---- ---- 235.40 +7.60 227.80 1980 ---- ---- ---- ---- 232.40 +7.60 224.80 1985 ---- ---- ---- ---- 229.40 +7.60 221.80 1990 ---- ---- ---- ---- 226.40 +7.50 218.90 1995 ---- ---- ---- ---- 223.50 +7.40 216.10 2000 ---- ---- ---- ---- 220.60 +7.30 213.30 2005 ---- ---- ---- ---- 217.80 +7.30 210.50 2010 ---- ---- ---- ---- 215.00 +7.30 207.70 2015 ---- ---- ---- ---- 212.20 +7.20 205.00 2020 ---- ---- ---- ---- 209.50 +7.10 202.40 2025 ---- ---- ---- ---- 206.80 +7.00 199.80 2030 ---- ---- ---- ---- 204.20 +7.00 197.20 2035 ---- ---- ---- ---- 201.60 +7.00 194.60 2040 ---- ---- ---- ---- 199.00 +6.90 192.10 2045 ---- ---- ---- ---- 196.50 +6.80 189.70 2050 ---- ---- ---- ---- 194.00 +6.80 187.20 2055 ---- ---- ---- ---- 191.60 +6.70 184.90 2060 ---- ---- ---- ---- 189.20 +6.70 182.50 2065 ---- ---- ---- ---- 186.80 +6.60 180.20 2070 ---- ---- ---- ---- 184.40 +6.50 177.90 2075 ---- ---- ---- ---- 182.10 +6.40 175.70 2080 ---- ---- ---- ---- 179.90 +6.40 173.50 2085 ---- ---- ---- ---- 177.70 +6.40 171.30 2090 ---- ---- ---- ---- 175.50 +6.30 169.20 2095 ---- ---- ---- ---- 173.30 +6.20 167.10 2100 ---- ---- ---- ---- 171.20 +6.20 165.00 2105 ---- ---- ---- ---- 169.10 +6.10 163.00 2110 ---- ---- ---- ---- 167.10 +6.10 161.00 2115 ---- ---- ---- ---- 165.00 +6.00 159.00 2120 ---- ---- ---- ---- 163.00 +5.90 157.10 2125 ---- ---- ---- ---- 161.10 +5.90 155.20 2130 ---- ---- ---- ---- 159.20 +5.90 153.30 2135 ---- ---- ---- ---- 157.30 +5.80 151.50 2140 ---- ---- ---- ---- 155.40 +5.70 149.70 2145 ---- ---- ---- ---- 153.60 +5.70 147.90 2150 ---- ---- ---- ---- 151.70 +5.60 146.10 2155 ---- ---- ---- ---- 150.00 +5.60 144.40 2160 ---- ---- ---- ---- 148.20 +5.50 142.70 2165 ---- ---- ---- ---- 146.50 +5.50 141.00 2170 ---- ---- ---- ---- 144.80 +5.40 139.40 2175 ---- ---- ---- ---- 143.10 +5.40 137.70 2180 ---- ---- ---- ---- 141.40 +5.30 136.10 2185 ---- ---- ---- ---- 139.80 +5.20 134.60 2190 ---- ---- ---- ---- 138.20 +5.20 133.00 2195 ---- ---- ---- ---- 136.60 +5.10 131.50 2200 ---- ---- ---- ---- 135.10 +5.10 130.00 2205 ---- ---- ---- ---- 133.50 +5.00 128.50 2210 ---- ---- ---- ---- 132.00 +5.00 127.00 2215 ---- ---- ---- ---- 130.50 +5.00 125.50 2220 ---- ---- ---- ---- 129.00 +4.90 124.10 2225 ---- ---- ---- ---- 127.60 +4.90 122.70 2230 ---- ---- ---- ---- 126.10 +4.80 121.30 2235 ---- ---- ---- ---- 124.70 +4.80 119.90 2240 ---- ---- ---- ---- 123.30 +4.70 118.60 2245 ---- ---- ---- ---- 121.90 +4.70 117.20 2250 ---- ---- ---- ---- 120.50 +4.60 115.90 2255 ---- ---- ---- ---- 119.20 +4.60 114.60 2260 ---- ---- ---- ---- 117.80 +4.50 113.30 2265 ---- ---- ---- ---- 116.50 +4.50 112.00 2270 ---- ---- ---- ---- 115.20 +4.50 110.70 2275 ---- ---- ---- ---- 113.90 +4.40 109.50 2280 ---- ---- ---- ---- 112.60 +4.40 108.20 2285 ---- ---- ---- ---- 111.30 +4.30 107.00 2290 ---- ---- ---- ---- 110.10 +4.30 105.80 2295 ---- ---- ---- ---- 108.80 +4.20 104.60 2300 ---- ---- ---- ---- 107.60 +4.20 103.40 2305 ---- ---- ---- ---- 106.40 +4.10 102.30 2310 ---- ---- ---- ---- 105.20 +4.10 101.10 2315 ---- ---- ---- ---- 104.10 +4.10 100.00 2320 ---- ---- ---- ---- 102.90 +4.00 98.90 2325 ---- ---- ---- ---- 101.80 +4.00 97.80 2330 ---- ---- ---- ---- 100.60 +3.90 96.70 2335 ---- ---- ---- ---- 99.50 +3.90 95.60 2340 ---- ---- ---- ---- 98.40 +3.90 94.50 2345 ---- ---- ---- ---- 97.30 +3.80 93.50 2350 ---- ---- ---- ---- 96.20 +3.80 92.40 2355 ---- ---- ---- ---- 95.20 +3.80 91.40 2360 ---- ---- ---- ---- 94.10 +3.70 90.40 2365 ---- ---- ---- ---- 93.10 +3.70 89.40 2370 ---- ---- ---- ---- 92.10 +3.70 88.40 2375 ---- ---- ---- ---- 91.10 +3.70 87.40 2380 ---- ---- ---- ---- 90.10 +3.60 86.50 2390 ---- ---- ---- ---- 88.10 +3.50 84.60 2400 ---- ---- ---- ---- 86.20 +3.40 82.80 2410 ---- ---- ---- ---- 84.40 +3.40 81.00 2420 ---- ---- ---- ---- 82.60 +3.40 79.20 2425 ---- ---- ---- ---- 81.70 +3.30 78.40 2430 ---- ---- ---- ---- 80.80 +3.20 77.60 2440 ---- ---- ---- ---- 79.10 +3.20 75.90 2450 ---- ---- ---- ---- 77.50 +3.20 74.30 2460 ---- ---- ---- ---- 75.80 +3.00 72.80 2470 ---- ---- ---- ---- 74.30 +3.00 71.30 2475 ---- ---- ---- ---- 73.50 +3.00 70.50 2500 ---- ---- ---- ---- 69.80 +2.80 67.00 2525 ---- ---- ---- ---- 66.40 +2.70 63.70 2550 ---- ---- ---- ---- 63.10 +2.50 60.60 2575 ---- ---- ---- ---- 60.10 +2.40 57.70 2600 ---- ---- ---- ---- 57.30 +2.40 54.90 2625 ---- ---- ---- ---- 54.70 +2.30 52.40 2650 ---- ---- ---- ---- 52.20 +2.20 50.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 738.90 +11.60 727.30 1425 ---- ---- ---- ---- 713.90 +11.60 702.30 1450 ---- ---- ---- ---- 688.90 +11.60 677.30 1475 ---- ---- ---- ---- 663.90 +11.60 652.30 1500 ---- ---- ---- ---- 639.00 +11.50 627.50 1525 ---- ---- ---- ---- 614.40 +11.30 603.10 1550 ---- ---- ---- ---- 590.10 +11.10 579.00 1575 ---- ---- ---- ---- 566.20 +11.00 555.20 1580 ---- ---- ---- ---- 561.40 +10.90 550.50 1590 ---- ---- ---- ---- 552.00 +10.90 541.10 1600 ---- ---- ---- ---- 542.60 +10.80 531.80 1610 ---- ---- ---- ---- 533.20 +10.70 522.50 1620 ---- ---- ---- ---- 523.90 +10.60 513.30 1625 ---- ---- ---- ---- 519.30 +10.60 508.70 1630 ---- ---- ---- ---- 514.70 +10.60 504.10 1640 ---- ---- ---- ---- 505.50 +10.50 495.00 1650 ---- ---- ---- ---- 496.30 +10.40 485.90 1660 ---- ---- ---- ---- 487.20 +10.40 476.80 1670 ---- ---- ---- ---- 478.20 +10.40 467.80 1675 ---- ---- ---- ---- 473.60 +10.20 463.40 1680 ---- ---- ---- ---- 469.20 +10.30 458.90 1685 ---- ---- ---- ---- 464.70 +10.30 454.40 1690 ---- ---- ---- ---- 460.20 +10.20 450.00 1695 ---- ---- ---- ---- 455.70 +10.10 445.60 1700 ---- ---- ---- ---- 451.30 +10.10 441.20 1705 ---- ---- ---- ---- 446.90 +10.10 436.80 1710 ---- ---- ---- ---- 442.50 +10.10 432.40 1715 ---- ---- ---- ---- 438.10 +10.10 428.00 1720 ---- ---- ---- ---- 433.70 +10.00 423.70 1725 ---- ---- ---- ---- 429.30 +9.90 419.40 1730 ---- ---- ---- ---- 424.90 +9.90 415.00 1735 ---- ---- ---- ---- 420.60 +9.90 410.70 1740 ---- ---- ---- ---- 416.30 +9.80 406.50 1745 ---- ---- ---- ---- 412.00 +9.80 402.20 1750 ---- ---- ---- ---- 407.70 +9.80 397.90 1755 ---- ---- ---- ---- 403.40 +9.70 393.70 1760 ---- ---- ---- ---- 399.20 +9.70 389.50 1765 ---- ---- ---- ---- 394.90 +9.60 385.30 1770 ---- ---- ---- ---- 390.70 +9.60 381.10 1775 ---- ---- ---- ---- 386.50 +9.60 376.90 1780 ---- ---- ---- ---- 382.30 +9.50 372.80 1785 ---- ---- ---- ---- 378.10 +9.40 368.70 1790 ---- ---- ---- ---- 374.00 +9.40 364.60 1795 ---- ---- ---- ---- 369.90 +9.40 360.50 1800 ---- ---- ---- ---- 365.80 +9.40 356.40 1805 ---- ---- ---- ---- 361.70 +9.30 352.40 1810 ---- ---- ---- ---- 357.60 +9.20 348.40 1815 ---- ---- ---- ---- 353.60 +9.20 344.40 1820 ---- ---- ---- ---- 349.60 +9.20 340.40 1825 ---- ---- ---- ---- 345.60 +9.10 336.50 1830 ---- ---- ---- ---- 341.60 +9.10 332.50 1835 ---- ---- ---- ---- 337.70 +9.10 328.60 1840 ---- ---- ---- ---- 333.80 +9.00 324.80 1845 ---- ---- ---- ---- 329.90 +9.00 320.90 1850 ---- ---- ---- ---- 326.00 +8.90 317.10 1855 ---- ---- ---- ---- 322.20 +8.90 313.30 1860 ---- ---- ---- ---- 318.30 +8.80 309.50 1865 ---- ---- ---- ---- 314.60 +8.80 305.80 1870 ---- ---- ---- ---- 310.80 +8.70 302.10 1875 ---- ---- ---- ---- 307.10 +8.70 298.40 1880 ---- ---- ---- ---- 303.40 +8.60 294.80 1885 ---- ---- ---- ---- 299.70 +8.60 291.10 1890 ---- ---- ---- ---- 296.10 +8.50 287.60 1895 ---- ---- ---- ---- 292.50 +8.50 284.00 1900 ---- ---- ---- ---- 288.90 +8.40 280.50 1905 ---- ---- ---- ---- 285.30 +8.30 277.00 1910 ---- ---- ---- ---- 281.80 +8.30 273.50 1915 ---- ---- ---- ---- 278.40 +8.30 270.10 1920 ---- ---- ---- ---- 274.90 +8.20 266.70 1925 ---- ---- ---- ---- 271.50 +8.20 263.30 1930 ---- ---- ---- ---- 268.10 +8.10 260.00 1935 ---- ---- ---- ---- 264.80 +8.10 256.70 1940 ---- ---- ---- ---- 261.50 +8.00 253.50 1945 ---- ---- ---- ---- 258.20 +7.90 250.30 1950 ---- ---- ---- ---- 254.90 +7.80 247.10 1955 ---- ---- ---- ---- 251.70 +7.80 243.90 1960 ---- ---- ---- ---- 248.60 +7.80 240.80 1965 ---- ---- ---- ---- 245.50 +7.70 237.80 1970 ---- ---- ---- ---- 242.40 +7.70 234.70 1975 ---- ---- ---- ---- 239.30 +7.60 231.70 1980 ---- ---- ---- ---- 236.30 +7.50 228.80 1985 ---- ---- ---- ---- 233.30 +7.40 225.90 1990 ---- ---- ---- ---- 230.40 +7.40 223.00 1995 ---- ---- ---- ---- 227.50 +7.30 220.20 2000 ---- ---- ---- ---- 224.70 +7.30 217.40 2005 ---- ---- ---- ---- 221.90 +7.30 214.60 2010 ---- ---- ---- ---- 219.10 +7.20 211.90 2015 ---- ---- ---- ---- 216.40 +7.20 209.20 2020 ---- ---- ---- ---- 213.70 +7.10 206.60 2025 ---- ---- ---- ---- 211.00 +7.00 204.00 2030 ---- ---- ---- ---- 208.40 +6.90 201.50 2035 ---- ---- ---- ---- 205.90 +6.90 199.00 2040 ---- ---- ---- ---- 203.30 +6.80 196.50 2045 ---- ---- ---- ---- 200.80 +6.70 194.10 2050 ---- ---- ---- ---- 198.40 +6.70 191.70 2055 ---- ---- ---- ---- 196.00 +6.70 189.30 2060 ---- ---- ---- ---- 193.60 +6.60 187.00 2065 ---- ---- ---- ---- 191.30 +6.50 184.80 2070 ---- ---- ---- ---- 189.00 +6.50 182.50 2075 ---- ---- ---- ---- 186.80 +6.50 180.30 2080 ---- ---- ---- ---- 184.60 +6.40 178.20 2085 ---- ---- ---- ---- 182.40 +6.30 176.10 2090 ---- ---- ---- ---- 180.20 +6.20 174.00 2095 ---- ---- ---- ---- 178.10 +6.20 171.90 2100 ---- ---- ---- ---- 176.10 +6.20 169.90 2105 ---- ---- ---- ---- 174.00 +6.10 167.90 2110 ---- ---- ---- ---- 172.00 +6.00 166.00 2115 ---- ---- ---- ---- 170.00 +6.00 164.00 2120 ---- ---- ---- ---- 168.10 +6.00 162.10 2125 ---- ---- ---- ---- 166.20 +5.90 160.30 2130 ---- ---- ---- ---- 164.30 +5.80 158.50 2135 ---- ---- ---- ---- 162.40 +5.80 156.60 2140 ---- ---- ---- ---- 160.60 +5.70 154.90 2145 ---- ---- ---- ---- 158.80 +5.70 153.10 2150 ---- ---- ---- ---- 157.00 +5.60 151.40 2155 ---- ---- ---- ---- 155.30 +5.60 149.70 2160 ---- ---- ---- ---- 153.60 +5.60 148.00 2165 ---- ---- ---- ---- 151.90 +5.50 146.40 2170 ---- ---- ---- ---- 150.20 +5.40 144.80 2175 ---- ---- ---- ---- 148.50 +5.30 143.20 2180 ---- ---- ---- ---- 146.90 +5.30 141.60 2185 ---- ---- ---- ---- 145.30 +5.30 140.00 2190 ---- ---- ---- ---- 143.70 +5.20 138.50 2195 ---- ---- ---- ---- 142.20 +5.20 137.00 2200 ---- ---- ---- ---- 140.60 +5.10 135.50 2205 ---- ---- ---- ---- 139.10 +5.10 134.00 2210 ---- ---- ---- ---- 137.60 +5.10 132.50 2215 ---- ---- ---- ---- 136.10 +5.00 131.10 2220 ---- ---- ---- ---- 134.60 +4.90 129.70 2225 ---- ---- ---- ---- 133.20 +4.90 128.30 2230 ---- ---- ---- ---- 131.70 +4.80 126.90 2235 ---- ---- ---- ---- 130.30 +4.80 125.50 2240 ---- ---- ---- ---- 128.90 +4.80 124.10 2245 ---- ---- ---- ---- 127.50 +4.70 122.80 2250 ---- ---- ---- ---- 126.20 +4.70 121.50 2255 ---- ---- ---- ---- 124.80 +4.60 120.20 2260 ---- ---- ---- ---- 123.50 +4.60 118.90 2265 ---- ---- ---- ---- 122.20 +4.60 117.60 2270 ---- ---- ---- ---- 120.90 +4.50 116.40 2275 ---- ---- ---- ---- 119.60 +4.50 115.10 2280 ---- ---- ---- ---- 118.30 +4.40 113.90 2285 ---- ---- ---- ---- 117.10 +4.40 112.70 2290 ---- ---- ---- ---- 115.80 +4.30 111.50 2295 ---- ---- ---- ---- 114.60 +4.30 110.30 2300 ---- ---- ---- ---- 113.40 +4.30 109.10 1 2305 ---- ---- ---- ---- 112.20 +4.20 108.00 2310 ---- ---- ---- ---- 111.00 +4.10 106.90 2315 ---- ---- ---- ---- 109.90 +4.20 105.70 2320 ---- ---- ---- ---- 108.70 +4.10 104.60 2325 ---- ---- ---- ---- 107.60 +4.10 103.50 2330 ---- ---- ---- ---- 106.50 +4.00 102.50 2335 ---- ---- ---- ---- 105.40 +4.00 101.40 2340 ---- ---- ---- ---- 104.30 +4.00 100.30 2345 ---- ---- ---- ---- 103.20 +3.90 99.30 2350 ---- ---- ---- ---- 102.20 +3.90 98.30 2355 ---- ---- ---- ---- 101.10 +3.80 97.30 2360 ---- ---- ---- ---- 100.10 +3.80 96.30 2365 ---- ---- ---- ---- 99.10 +3.80 95.30 2370 ---- ---- ---- ---- 98.10 +3.80 94.30 2375 ---- ---- ---- ---- 97.10 +3.70 93.40 2380 ---- ---- ---- ---- 96.10 +3.70 92.40 2390 ---- ---- ---- ---- 94.20 +3.60 90.60 2400 ---- ---- ---- ---- 92.30 +3.50 88.80 2410 ---- ---- ---- ---- 90.50 +3.50 87.00 2420 ---- ---- ---- ---- 88.70 +3.40 85.30 2425 ---- ---- ---- ---- 87.90 +3.40 84.50 2430 ---- ---- ---- ---- 87.00 +3.40 83.60 2440 ---- ---- ---- ---- 85.30 +3.30 82.00 2450 ---- ---- ---- ---- 83.70 +3.30 80.40 2460 ---- ---- ---- ---- 82.10 +3.20 78.90 2470 ---- ---- ---- ---- 80.50 +3.10 77.40 2475 ---- ---- ---- ---- 79.80 +3.10 76.70 2500 ---- ---- ---- ---- 76.10 +2.90 73.20 2525 ---- ---- ---- ---- 72.70 +2.80 69.90 2550 ---- ---- ---- ---- 69.50 +2.70 66.80 2575 ---- ---- ---- ---- 66.50 +2.60 63.90 2600 ---- ---- ---- ---- 63.70 +2.50 61.20 2625 ---- ---- ---- ---- 61.00 +2.30 58.70 2650 ---- ---- ---- ---- 58.60 +2.30 56.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 676.30 +11.50 664.80 1500 ---- ---- ---- ---- 651.60 +11.40 640.20 1525 ---- ---- ---- ---- 627.10 +11.20 615.90 1550 ---- ---- ---- ---- 603.00 +11.00 592.00 1575 ---- ---- ---- ---- 579.20 +10.90 568.30 1600 ---- ---- ---- ---- 555.70 +10.70 545.00 1625 ---- ---- ---- ---- 532.50 +10.60 521.90 1650 ---- ---- ---- ---- 509.60 +10.40 499.20 1660 ---- ---- ---- ---- 500.60 +10.40 490.20 1670 ---- ---- ---- ---- 491.60 +10.30 481.30 1675 ---- ---- ---- ---- 487.10 +10.30 476.80 1680 ---- ---- ---- ---- 482.60 +10.20 472.40 1690 ---- ---- ---- ---- 473.70 +10.10 463.60 1700 ---- ---- ---- ---- 464.90 +10.10 454.80 1710 ---- ---- ---- ---- 456.10 +10.00 446.10 1720 ---- ---- ---- ---- 447.30 +9.90 437.40 1725 ---- ---- ---- ---- 443.00 +9.90 433.10 1730 ---- ---- ---- ---- 438.70 +9.90 428.80 1740 ---- ---- ---- ---- 430.00 +9.70 420.30 1750 ---- ---- ---- ---- 421.50 +9.70 411.80 1760 ---- ---- ---- ---- 413.00 +9.60 403.40 1765 ---- ---- ---- ---- 408.80 +9.60 399.20 1770 ---- ---- ---- ---- 404.60 +9.60 395.00 1775 ---- ---- ---- ---- 400.40 +9.50 390.90 1780 ---- ---- ---- ---- 396.20 +9.40 386.80 1785 ---- ---- ---- ---- 392.10 +9.40 382.70 1790 ---- ---- ---- ---- 388.00 +9.40 378.60 1795 ---- ---- ---- ---- 383.90 +9.40 374.50 1800 ---- ---- ---- ---- 379.80 +9.30 370.50 1805 ---- ---- ---- ---- 375.70 +9.30 366.40 1810 ---- ---- ---- ---- 371.70 +9.30 362.40 1815 ---- ---- ---- ---- 367.60 +9.20 358.40 1820 ---- ---- ---- ---- 363.60 +9.10 354.50 1825 ---- ---- ---- ---- 359.70 +9.20 350.50 1830 ---- ---- ---- ---- 355.70 +9.10 346.60 1835 ---- ---- ---- ---- 351.80 +9.10 342.70 1840 ---- ---- ---- ---- 347.90 +9.00 338.90 1845 ---- ---- ---- ---- 344.00 +9.00 335.00 1850 ---- ---- ---- ---- 340.10 +8.90 331.20 1855 ---- ---- ---- ---- 336.30 +8.90 327.40 1860 ---- ---- ---- ---- 332.50 +8.80 323.70 1865 ---- ---- ---- ---- 328.70 +8.80 319.90 1870 ---- ---- ---- ---- 324.90 +8.70 316.20 1875 ---- ---- ---- ---- 321.20 +8.70 312.50 1880 ---- ---- ---- ---- 317.50 +8.60 308.90 1885 ---- ---- ---- ---- 313.80 +8.60 305.20 1890 ---- ---- ---- ---- 310.20 +8.60 301.60 1895 ---- ---- ---- ---- 306.50 +8.40 298.10 1900 ---- ---- ---- ---- 303.00 +8.50 294.50 1905 ---- ---- ---- ---- 299.40 +8.40 291.00 1910 ---- ---- ---- ---- 295.90 +8.30 287.60 1915 ---- ---- ---- ---- 292.40 +8.30 284.10 1920 ---- ---- ---- ---- 288.90 +8.20 280.70 1925 ---- ---- ---- ---- 285.50 +8.20 277.30 1930 ---- ---- ---- ---- 282.10 +8.10 274.00 1935 ---- ---- ---- ---- 278.70 +8.10 270.60 1940 ---- ---- ---- ---- 275.40 +8.10 267.30 1945 ---- ---- ---- ---- 272.10 +8.00 264.10 1950 ---- ---- ---- ---- 268.80 +7.90 260.90 1955 ---- ---- ---- ---- 265.50 +7.80 257.70 1960 ---- ---- ---- ---- 262.30 +7.80 254.50 1965 ---- ---- ---- ---- 259.20 +7.80 251.40 1970 ---- ---- ---- ---- 256.00 +7.70 248.30 1975 ---- ---- ---- ---- 252.90 +7.60 245.30 1980 ---- ---- ---- ---- 249.90 +7.60 242.30 1985 ---- ---- ---- ---- 246.90 +7.60 239.30 1990 ---- ---- ---- ---- 243.90 +7.50 236.40 1995 ---- ---- ---- ---- 240.90 +7.40 233.50 2000 ---- ---- ---- ---- 238.00 +7.40 230.60 2005 ---- ---- ---- ---- 235.10 +7.30 227.80 2010 ---- ---- ---- ---- 232.30 +7.30 225.00 2015 ---- ---- ---- ---- 229.50 +7.20 222.30 2020 ---- ---- ---- ---- 226.70 +7.10 219.60 2025 ---- ---- ---- ---- 224.00 +7.10 216.90 2030 ---- ---- ---- ---- 221.30 +7.00 214.30 2035 ---- ---- ---- ---- 218.70 +7.00 211.70 2040 ---- ---- ---- ---- 216.10 +7.00 209.10 2045 ---- ---- ---- ---- 213.50 +6.90 206.60 2050 ---- ---- ---- ---- 211.00 +6.80 204.20 2055 ---- ---- ---- ---- 208.50 +6.80 201.70 2060 ---- ---- ---- ---- 206.00 +6.70 199.30 2065 ---- ---- ---- ---- 203.60 +6.60 197.00 2070 ---- ---- ---- ---- 201.30 +6.60 194.70 2075 ---- ---- ---- ---- 198.90 +6.50 192.40 2080 ---- ---- ---- ---- 196.60 +6.50 190.10 2085 ---- ---- ---- ---- 194.40 +6.50 187.90 2090 ---- ---- ---- ---- 192.10 +6.40 185.70 2095 ---- ---- ---- ---- 189.90 +6.30 183.60 2100 ---- ---- ---- ---- 187.80 +6.30 181.50 2105 ---- ---- ---- ---- 185.70 +6.30 179.40 2110 ---- ---- ---- ---- 183.60 +6.20 177.40 2115 ---- ---- ---- ---- 181.50 +6.10 175.40 2120 ---- ---- ---- ---- 179.50 +6.10 173.40 2125 ---- ---- ---- ---- 177.50 +6.00 171.50 2130 ---- ---- ---- ---- 175.60 +6.00 169.60 2135 ---- ---- ---- ---- 173.60 +5.90 167.70 2140 ---- ---- ---- ---- 171.70 +5.80 165.90 2145 ---- ---- ---- ---- 169.90 +5.80 164.10 2150 ---- ---- ---- ---- 168.10 +5.80 162.30 2155 ---- ---- ---- ---- 166.30 +5.70 160.60 2160 ---- ---- ---- ---- 164.50 +5.70 158.80 2165 ---- ---- ---- ---- 162.70 +5.60 157.10 2170 ---- ---- ---- ---- 161.00 +5.50 155.50 2175 ---- ---- ---- ---- 159.30 +5.50 153.80 2180 ---- ---- ---- ---- 157.70 +5.50 152.20 2185 ---- ---- ---- ---- 156.10 +5.50 150.60 2190 ---- ---- ---- ---- 154.40 +5.30 149.10 2195 ---- ---- ---- ---- 152.90 +5.40 147.50 2200 ---- ---- ---- ---- 151.30 +5.30 146.00 2205 ---- ---- ---- ---- 149.80 +5.30 144.50 2210 ---- ---- ---- ---- 148.30 +5.20 143.10 2215 ---- ---- ---- ---- 146.80 +5.20 141.60 2220 ---- ---- ---- ---- 145.30 +5.10 140.20 2225 ---- ---- ---- ---- 143.90 +5.10 138.80 2230 ---- ---- ---- ---- 142.40 +5.00 137.40 2235 ---- ---- ---- ---- 141.00 +4.90 136.10 2240 ---- ---- ---- ---- 139.70 +5.00 134.70 2245 ---- ---- ---- ---- 138.30 +4.90 133.40 2250 ---- ---- ---- ---- 136.90 +4.80 132.10 2255 ---- ---- ---- ---- 135.60 +4.80 130.80 2260 ---- ---- ---- ---- 134.30 +4.70 129.60 2265 ---- ---- ---- ---- 133.00 +4.70 128.30 2270 ---- ---- ---- ---- 131.70 +4.60 127.10 2275 ---- ---- ---- ---- 130.50 +4.60 125.90 2280 ---- ---- ---- ---- 129.20 +4.50 124.70 2285 ---- ---- ---- ---- 128.00 +4.50 123.50 2290 ---- ---- ---- ---- 126.80 +4.50 122.30 2295 ---- ---- ---- ---- 125.60 +4.50 121.10 2300 ---- ---- ---- ---- 124.40 +4.40 120.00 2305 ---- ---- ---- ---- 123.30 +4.40 118.90 2310 ---- ---- ---- ---- 122.10 +4.30 117.80 2315 ---- ---- ---- ---- 121.00 +4.30 116.70 2320 ---- ---- ---- ---- 119.90 +4.30 115.60 2325 ---- ---- ---- ---- 118.80 +4.20 114.60 2330 ---- ---- ---- ---- 117.70 +4.20 113.50 2335 ---- ---- ---- ---- 116.60 +4.10 112.50 2340 ---- ---- ---- ---- 115.60 +4.10 111.50 2345 ---- ---- ---- ---- 114.60 +4.20 110.40 2350 ---- ---- ---- ---- 113.50 +4.00 109.50 2355 ---- ---- ---- ---- 112.50 +4.00 108.50 2360 ---- ---- ---- ---- 111.50 +4.00 107.50 2365 ---- ---- ---- ---- 110.50 +3.90 106.60 2370 ---- ---- ---- ---- 109.60 +4.00 105.60 2375 ---- ---- ---- ---- 108.60 +3.90 104.70 2380 ---- ---- ---- ---- 107.60 +3.80 103.80 2385 ---- ---- ---- ---- 106.70 +3.80 102.90 2390 ---- ---- ---- ---- 105.80 +3.80 102.00 2400 ---- ---- ---- ---- 104.00 +3.80 100.20 2410 ---- ---- ---- ---- 102.20 +3.70 98.50 2420 ---- ---- ---- ---- 100.50 +3.60 96.90 2425 ---- ---- ---- ---- 99.70 +3.60 96.10 2430 ---- ---- ---- ---- 98.80 +3.50 95.30 2440 ---- ---- ---- ---- 97.20 +3.50 93.70 2450 ---- ---- ---- ---- 95.60 +3.40 92.20 2460 ---- ---- ---- ---- 94.10 +3.40 90.70 2470 ---- ---- ---- ---- 92.60 +3.40 89.20 2475 ---- ---- ---- ---- 91.80 +3.30 88.50 2480 ---- ---- ---- ---- 91.10 +3.30 87.80 2500 ---- ---- ---- ---- 88.30 +3.20 85.10 2525 ---- ---- ---- ---- 85.00 +3.10 81.90 2550 ---- ---- ---- ---- 81.90 +3.00 78.90 2575 ---- ---- ---- ---- 79.00 +2.90 76.10 2600 ---- ---- ---- ---- 76.20 +2.70 73.50 2625 ---- ---- ---- ---- 73.70 +2.70 71.00 2650 ---- ---- ---- ---- 71.30 +2.60 68.70 2675 ---- ---- ---- ---- 69.00 +2.50 66.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 651.40 +11.50 639.90 1525 ---- ---- ---- ---- 626.80 +11.30 615.50 1550 ---- ---- ---- ---- 602.60 +11.10 591.50 1575 ---- ---- ---- ---- 578.70 +10.90 567.80 1600 ---- ---- ---- ---- 555.20 +10.70 544.50 1625 ---- ---- ---- ---- 532.10 +10.50 521.60 1650 ---- ---- ---- ---- 509.40 +10.40 499.00 1675 ---- ---- ---- ---- 487.10 +10.30 476.80 1680 ---- ---- ---- ---- 482.60 +10.10 472.50 1690 ---- ---- ---- ---- 473.80 +10.10 463.70 1700 ---- ---- ---- ---- 465.10 +10.00 455.10 1710 ---- ---- ---- ---- 456.40 +10.00 446.40 1720 ---- ---- ---- ---- 447.80 +9.90 437.90 1725 ---- ---- ---- ---- 443.50 +9.80 433.70 1730 ---- ---- ---- ---- 439.20 +9.80 429.40 1740 ---- ---- ---- ---- 430.70 +9.70 421.00 1750 ---- ---- ---- ---- 422.30 +9.60 412.70 1760 ---- ---- ---- ---- 414.00 +9.60 404.40 1770 ---- ---- ---- ---- 405.70 +9.50 396.20 1775 ---- ---- ---- ---- 401.60 +9.50 392.10 1780 ---- ---- ---- ---- 397.50 +9.40 388.10 1785 ---- ---- ---- ---- 393.40 +9.40 384.00 1790 ---- ---- ---- ---- 389.40 +9.40 380.00 1795 ---- ---- ---- ---- 385.30 +9.30 376.00 1800 ---- ---- ---- ---- 381.30 +9.20 372.10 1805 ---- ---- ---- ---- 377.30 +9.20 368.10 1810 ---- ---- ---- ---- 373.30 +9.10 364.20 1815 ---- ---- ---- ---- 369.40 +9.10 360.30 1820 ---- ---- ---- ---- 365.50 +9.10 356.40 1825 ---- ---- ---- ---- 361.60 +9.10 352.50 1830 ---- ---- ---- ---- 357.70 +9.00 348.70 1835 ---- ---- ---- ---- 353.80 +8.90 344.90 1840 ---- ---- ---- ---- 350.00 +8.90 341.10 1845 ---- ---- ---- ---- 346.20 +8.90 337.30 1850 ---- ---- ---- ---- 342.40 +8.80 333.60 1855 ---- ---- ---- ---- 338.60 +8.80 329.80 1860 ---- ---- ---- ---- 334.90 +8.70 326.20 1865 ---- ---- ---- ---- 331.20 +8.70 322.50 1870 ---- ---- ---- ---- 327.50 +8.60 318.90 1875 ---- ---- ---- ---- 323.80 +8.60 315.20 1880 ---- ---- ---- ---- 320.20 +8.50 311.70 1885 ---- ---- ---- ---- 316.60 +8.50 308.10 1890 ---- ---- ---- ---- 313.00 +8.40 304.60 1895 ---- ---- ---- ---- 309.50 +8.40 301.10 1900 ---- ---- ---- ---- 306.00 +8.40 297.60 1905 ---- ---- ---- ---- 302.50 +8.30 294.20 1910 ---- ---- ---- ---- 299.00 +8.20 290.80 1915 ---- ---- ---- ---- 295.60 +8.20 287.40 1920 ---- ---- ---- ---- 292.20 +8.10 284.10 1925 ---- ---- ---- ---- 288.90 +8.10 280.80 1930 ---- ---- ---- ---- 285.50 +8.00 277.50 1935 ---- ---- ---- ---- 282.20 +8.00 274.20 1940 ---- ---- ---- ---- 279.00 +8.00 271.00 1945 ---- ---- ---- ---- 275.70 +7.90 267.80 1950 ---- ---- ---- ---- 272.50 +7.80 264.70 1955 ---- ---- ---- ---- 269.40 +7.80 261.60 1960 ---- ---- ---- ---- 266.20 +7.70 258.50 1965 ---- ---- ---- ---- 263.10 +7.60 255.50 1970 ---- ---- ---- ---- 260.10 +7.70 252.40 1975 ---- ---- ---- ---- 257.00 +7.50 249.50 1980 ---- ---- ---- ---- 254.00 +7.50 246.50 1985 ---- ---- ---- ---- 251.10 +7.50 243.60 1990 ---- ---- ---- ---- 248.20 +7.50 240.70 1995 ---- ---- ---- ---- 245.30 +7.40 237.90 2000 ---- ---- ---- ---- 242.40 +7.30 235.10 2005 ---- ---- ---- ---- 239.60 +7.30 232.30 2010 ---- ---- ---- ---- 236.80 +7.20 229.60 2015 ---- ---- ---- ---- 234.10 +7.20 226.90 2020 ---- ---- ---- ---- 231.40 +7.20 224.20 2025 ---- ---- ---- ---- 228.70 +7.10 221.60 2030 ---- ---- ---- ---- 226.00 +7.00 219.00 2035 ---- ---- ---- ---- 223.40 +6.90 216.50 2040 ---- ---- ---- ---- 220.90 +6.90 214.00 2045 ---- ---- ---- ---- 218.40 +6.90 211.50 2050 ---- ---- ---- ---- 215.90 +6.80 209.10 2055 ---- ---- ---- ---- 213.40 +6.70 206.70 2060 ---- ---- ---- ---- 211.00 +6.70 204.30 2065 ---- ---- ---- ---- 208.60 +6.60 202.00 2070 ---- ---- ---- ---- 206.30 +6.60 199.70 2075 ---- ---- ---- ---- 204.00 +6.50 197.50 2080 ---- ---- ---- ---- 201.70 +6.50 195.20 2085 ---- ---- ---- ---- 199.50 +6.40 193.10 2090 ---- ---- ---- ---- 197.30 +6.40 190.90 2095 ---- ---- ---- ---- 195.10 +6.30 188.80 2100 ---- ---- ---- ---- 193.00 +6.30 186.70 2105 ---- ---- ---- ---- 190.90 +6.20 184.70 2110 ---- ---- ---- ---- 188.80 +6.10 182.70 2115 ---- ---- ---- ---- 186.80 +6.10 180.70 2120 ---- ---- ---- ---- 184.80 +6.10 178.70 2125 ---- ---- ---- ---- 182.80 +6.00 176.80 2130 ---- ---- ---- ---- 180.90 +6.00 174.90 2135 ---- ---- ---- ---- 179.00 +5.90 173.10 2140 ---- ---- ---- ---- 177.10 +5.90 171.20 2145 ---- ---- ---- ---- 175.20 +5.80 169.40 2150 ---- ---- ---- ---- 173.40 +5.80 167.60 2155 ---- ---- ---- ---- 171.60 +5.70 165.90 2160 ---- ---- ---- ---- 169.80 +5.60 164.20 2165 ---- ---- ---- ---- 168.10 +5.60 162.50 2170 ---- ---- ---- ---- 166.40 +5.60 160.80 2175 ---- ---- ---- ---- 164.70 +5.50 159.20 2180 ---- ---- ---- ---- 163.10 +5.50 157.60 2185 ---- ---- ---- ---- 161.40 +5.40 156.00 2190 ---- ---- ---- ---- 159.80 +5.40 154.40 2195 ---- ---- ---- ---- 158.20 +5.30 152.90 2200 ---- ---- ---- ---- 156.70 +5.30 151.40 2205 ---- ---- ---- ---- 155.10 +5.20 149.90 2210 ---- ---- ---- ---- 153.60 +5.20 148.40 2215 ---- ---- ---- ---- 152.10 +5.10 147.00 2220 ---- ---- ---- ---- 150.70 +5.20 145.50 2225 ---- ---- ---- ---- 149.20 +5.10 144.10 2230 ---- ---- ---- ---- 147.80 +5.10 142.70 2235 ---- ---- ---- ---- 146.40 +5.00 141.40 2240 ---- ---- ---- ---- 145.00 +5.00 140.00 2245 ---- ---- ---- ---- 143.60 +4.90 138.70 2250 ---- ---- ---- ---- 142.30 +4.90 137.40 2255 ---- ---- ---- ---- 140.90 +4.80 136.10 2260 ---- ---- ---- ---- 139.60 +4.80 134.80 2265 ---- ---- ---- ---- 138.30 +4.70 133.60 2270 ---- ---- ---- ---- 137.00 +4.70 132.30 2275 ---- ---- ---- ---- 135.80 +4.70 131.10 2280 ---- ---- ---- ---- 134.50 +4.60 129.90 2285 ---- ---- ---- ---- 133.30 +4.60 128.70 2290 ---- ---- ---- ---- 132.10 +4.60 127.50 2295 ---- ---- ---- ---- 130.90 +4.60 126.30 2300 ---- ---- ---- ---- 129.70 +4.50 125.20 2305 ---- ---- ---- ---- 128.50 +4.40 124.10 2310 ---- ---- ---- ---- 127.30 +4.40 122.90 2315 ---- ---- ---- ---- 126.20 +4.40 121.80 2320 ---- ---- ---- ---- 125.10 +4.40 120.70 2325 ---- ---- ---- ---- 124.00 +4.30 119.70 2330 ---- ---- ---- ---- 122.90 +4.30 118.60 2335 ---- ---- ---- ---- 121.80 +4.20 117.60 2340 ---- ---- ---- ---- 120.70 +4.20 116.50 2345 ---- ---- ---- ---- 119.70 +4.20 115.50 2350 ---- ---- ---- ---- 118.60 +4.10 114.50 2355 ---- ---- ---- ---- 117.60 +4.10 113.50 2360 ---- ---- ---- ---- 116.60 +4.10 112.50 2365 ---- ---- ---- ---- 115.60 +4.00 111.60 2370 ---- ---- ---- ---- 114.60 +4.00 110.60 2375 ---- ---- ---- ---- 113.60 +3.90 109.70 2380 ---- ---- ---- ---- 112.70 +4.00 108.70 2385 ---- ---- ---- ---- 111.70 +3.90 107.80 2390 ---- ---- ---- ---- 110.80 +3.90 106.90 2400 ---- ---- ---- ---- 108.90 +3.80 105.10 2410 ---- ---- ---- ---- 107.10 +3.70 103.40 2420 ---- ---- ---- ---- 105.40 +3.70 101.70 2425 ---- ---- ---- ---- 104.50 +3.60 100.90 2430 ---- ---- ---- ---- 103.70 +3.70 100.00 2440 ---- ---- ---- ---- 102.00 +3.60 98.40 2450 ---- ---- ---- ---- 100.40 +3.50 96.90 2460 ---- ---- ---- ---- 98.80 +3.40 95.40 2470 ---- ---- ---- ---- 97.30 +3.40 93.90 2475 ---- ---- ---- ---- 96.50 +3.40 93.10 2480 ---- ---- ---- ---- 95.80 +3.40 92.40 2500 ---- ---- ---- ---- 92.90 +3.30 89.60 2525 ---- ---- ---- ---- 89.50 +3.20 86.30 2550 ---- ---- ---- ---- 86.30 +3.00 83.30 2575 ---- ---- ---- ---- 83.30 +2.90 80.40 2600 ---- ---- ---- ---- 80.50 +2.90 77.60 2625 ---- ---- ---- ---- 77.80 +2.70 75.10 2650 ---- ---- ---- ---- 75.30 +2.60 72.70 2675 ---- ---- ---- ---- 73.00 +2.60 70.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 664.90 +11.50 653.40 1525 ---- ---- ---- ---- 640.20 +11.30 628.90 1550 ---- ---- ---- ---- 615.90 +11.10 604.80 1575 ---- ---- ---- ---- 592.00 +10.90 581.10 1600 ---- ---- ---- ---- 568.60 +10.80 557.80 1625 ---- ---- ---- ---- 545.50 +10.60 534.90 1650 ---- ---- ---- ---- 522.80 +10.40 512.40 1675 ---- ---- ---- ---- 500.50 +10.30 490.20 1690 ---- ---- ---- ---- 487.30 +10.10 477.20 1700 ---- ---- ---- ---- 478.60 +10.10 468.50 1710 ---- ---- ---- ---- 469.90 +9.90 460.00 1720 ---- ---- ---- ---- 461.40 +9.90 451.50 1725 ---- ---- ---- ---- 457.10 +9.80 447.30 1730 ---- ---- ---- ---- 452.90 +9.90 443.00 1740 ---- ---- ---- ---- 444.40 +9.70 434.70 1750 ---- ---- ---- ---- 436.10 +9.70 426.40 1760 ---- ---- ---- ---- 427.80 +9.60 418.20 1770 ---- ---- ---- ---- 419.50 +9.50 410.00 1775 ---- ---- ---- ---- 415.50 +9.50 406.00 1780 ---- ---- ---- ---- 411.40 +9.40 402.00 1790 ---- ---- ---- ---- 403.30 +9.30 394.00 1795 ---- ---- ---- ---- 399.30 +9.30 390.00 1800 ---- ---- ---- ---- 395.30 +9.20 386.10 1805 ---- ---- ---- ---- 391.30 +9.20 382.10 1810 ---- ---- ---- ---- 387.40 +9.20 378.20 1815 ---- ---- ---- ---- 383.50 +9.20 374.30 1820 ---- ---- ---- ---- 379.60 +9.10 370.50 1825 ---- ---- ---- ---- 375.70 +9.10 366.60 1830 ---- ---- ---- ---- 371.80 +9.00 362.80 1835 ---- ---- ---- ---- 367.90 +8.90 359.00 1840 ---- ---- ---- ---- 364.10 +8.90 355.20 1845 ---- ---- ---- ---- 360.30 +8.90 351.40 1850 ---- ---- ---- ---- 356.50 +8.80 347.70 1855 ---- ---- ---- ---- 352.70 +8.70 344.00 1860 ---- ---- ---- ---- 349.00 +8.70 340.30 1865 ---- ---- ---- ---- 345.30 +8.70 336.60 1870 ---- ---- ---- ---- 341.60 +8.70 332.90 1875 ---- ---- ---- ---- 337.90 +8.60 329.30 1880 ---- ---- ---- ---- 334.20 +8.50 325.70 1885 ---- ---- ---- ---- 330.60 +8.50 322.10 1890 ---- ---- ---- ---- 327.00 +8.50 318.50 1895 ---- ---- ---- ---- 323.40 +8.40 315.00 1900 ---- ---- ---- ---- 319.90 +8.40 311.50 1905 ---- ---- ---- ---- 316.30 +8.30 308.00 1910 ---- ---- ---- ---- 312.80 +8.30 304.50 1915 ---- ---- ---- ---- 309.30 +8.20 301.10 1920 ---- ---- ---- ---- 305.90 +8.20 297.70 1925 ---- ---- ---- ---- 302.40 +8.10 294.30 1930 ---- ---- ---- ---- 299.00 +8.10 290.90 1935 ---- ---- ---- ---- 295.70 +8.10 287.60 1940 ---- ---- ---- ---- 292.30 +8.00 284.30 1945 ---- ---- ---- ---- 289.00 +7.90 281.10 1950 ---- ---- ---- ---- 285.70 +7.90 277.80 1955 ---- ---- ---- ---- 282.50 +7.90 274.60 1960 ---- ---- ---- ---- 279.30 +7.80 271.50 1965 ---- ---- ---- ---- 276.10 +7.80 268.30 1970 ---- ---- ---- ---- 272.90 +7.70 265.20 1975 ---- ---- ---- ---- 269.80 +7.70 262.10 1980 ---- ---- ---- ---- 266.70 +7.60 259.10 1985 ---- ---- ---- ---- 263.70 +7.60 256.10 1990 ---- ---- ---- ---- 260.60 +7.50 253.10 1995 ---- ---- ---- ---- 257.60 +7.40 250.20 2000 ---- ---- ---- ---- 254.70 +7.40 247.30 2005 ---- ---- ---- ---- 251.80 +7.40 244.40 2010 ---- ---- ---- ---- 248.90 +7.30 241.60 2015 ---- ---- ---- ---- 246.10 +7.30 238.80 2020 ---- ---- ---- ---- 243.30 +7.20 236.10 2025 ---- ---- ---- ---- 240.50 +7.10 233.40 2030 ---- ---- ---- ---- 237.80 +7.10 230.70 2035 ---- ---- ---- ---- 235.10 +7.00 228.10 2040 ---- ---- ---- ---- 232.50 +7.00 225.50 2045 ---- ---- ---- ---- 229.90 +6.90 223.00 2050 ---- ---- ---- ---- 227.40 +6.90 220.50 2055 ---- ---- ---- ---- 224.90 +6.90 218.00 2060 ---- ---- ---- ---- 222.40 +6.80 215.60 2065 ---- ---- ---- ---- 220.00 +6.80 213.20 2070 ---- ---- ---- ---- 217.60 +6.70 210.90 2075 ---- ---- ---- ---- 215.20 +6.60 208.60 2080 ---- ---- ---- ---- 212.90 +6.60 206.30 2085 ---- ---- ---- ---- 210.70 +6.60 204.10 2090 ---- ---- ---- ---- 208.40 +6.50 201.90 2095 ---- ---- ---- ---- 206.20 +6.40 199.80 2100 ---- ---- ---- ---- 204.10 +6.40 197.70 2105 ---- ---- ---- ---- 202.00 +6.40 195.60 2110 ---- ---- ---- ---- 199.90 +6.30 193.60 2115 ---- ---- ---- ---- 197.80 +6.20 191.60 2120 ---- ---- ---- ---- 195.80 +6.20 189.60 2125 ---- ---- ---- ---- 193.80 +6.10 187.70 2130 ---- ---- ---- ---- 191.90 +6.10 185.80 2135 ---- ---- ---- ---- 190.00 +6.10 183.90 2140 ---- ---- ---- ---- 188.10 +6.00 182.10 2145 ---- ---- ---- ---- 186.20 +5.90 180.30 2150 ---- ---- ---- ---- 184.40 +5.90 178.50 2155 ---- ---- ---- ---- 182.60 +5.80 176.80 2160 ---- ---- ---- ---- 180.80 +5.80 175.00 2165 ---- ---- ---- ---- 179.10 +5.80 173.30 2170 ---- ---- ---- ---- 177.40 +5.70 171.70 2175 ---- ---- ---- ---- 175.70 +5.70 170.00 2180 ---- ---- ---- ---- 174.00 +5.60 168.40 2185 ---- ---- ---- ---- 172.40 +5.60 166.80 2190 ---- ---- ---- ---- 170.80 +5.50 165.30 2195 ---- ---- ---- ---- 169.20 +5.50 163.70 2200 ---- ---- ---- ---- 167.60 +5.40 162.20 2205 ---- ---- ---- ---- 166.10 +5.40 160.70 2210 ---- ---- ---- ---- 164.60 +5.40 159.20 2215 ---- ---- ---- ---- 163.10 +5.30 157.80 2220 ---- ---- ---- ---- 161.60 +5.30 156.30 2225 ---- ---- ---- ---- 160.10 +5.20 154.90 2230 ---- ---- ---- ---- 158.70 +5.20 153.50 2235 ---- ---- ---- ---- 157.20 +5.10 152.10 2240 ---- ---- ---- ---- 155.80 +5.10 150.70 2245 ---- ---- ---- ---- 154.40 +5.10 149.30 2250 ---- ---- ---- ---- 153.00 +5.00 148.00 2255 ---- ---- ---- ---- 151.60 +4.90 146.70 2260 ---- ---- ---- ---- 150.30 +5.00 145.30 2265 ---- ---- ---- ---- 148.90 +4.90 144.00 2270 ---- ---- ---- ---- 147.60 +4.90 142.70 2275 ---- ---- ---- ---- 146.30 +4.90 141.40 2280 ---- ---- ---- ---- 144.90 +4.70 140.20 2285 ---- ---- ---- ---- 143.60 +4.70 138.90 2290 ---- ---- ---- ---- 142.30 +4.70 137.60 2295 ---- ---- ---- ---- 141.10 +4.70 136.40 2300 ---- ---- ---- ---- 139.80 +4.60 135.20 2305 ---- ---- ---- ---- 138.50 +4.60 133.90 2310 ---- ---- ---- ---- 137.30 +4.60 132.70 2315 ---- ---- ---- ---- 136.00 +4.50 131.50 2320 ---- ---- ---- ---- 134.80 +4.50 130.30 2325 ---- ---- ---- ---- 133.60 +4.50 129.10 2330 ---- ---- ---- ---- 132.40 +4.40 128.00 2335 ---- ---- ---- ---- 131.20 +4.40 126.80 2340 ---- ---- ---- ---- 130.00 +4.30 125.70 2345 ---- ---- ---- ---- 128.80 +4.30 124.50 2350 ---- ---- ---- ---- 127.70 +4.30 123.40 2355 ---- ---- ---- ---- 126.50 +4.20 122.30 2360 ---- ---- ---- ---- 125.40 +4.20 121.20 2365 ---- ---- ---- ---- 124.30 +4.20 120.10 2370 ---- ---- ---- ---- 123.10 +4.10 119.00 2375 ---- ---- ---- ---- 122.00 +4.10 117.90 2380 ---- ---- ---- ---- 120.90 +4.00 116.90 2385 ---- ---- ---- ---- 119.90 +4.10 115.80 2390 ---- ---- ---- ---- 118.80 +4.00 114.80 2395 ---- ---- ---- ---- 117.70 +3.90 113.80 2400 ---- ---- ---- ---- 116.70 +4.00 112.70 2410 ---- ---- ---- ---- 114.60 +3.90 110.70 2420 ---- ---- ---- ---- 112.60 +3.80 108.80 2425 ---- ---- ---- ---- 111.60 +3.80 107.80 2430 ---- ---- ---- ---- 110.60 +3.70 106.90 2440 ---- ---- ---- ---- 108.70 +3.70 105.00 2450 ---- ---- ---- ---- 106.90 +3.70 103.20 2460 ---- ---- ---- ---- 105.00 +3.60 101.40 2470 ---- ---- ---- ---- 103.20 +3.50 99.70 2475 ---- ---- ---- ---- 102.40 +3.50 98.90 2480 ---- ---- ---- ---- 101.50 +3.50 98.00 2490 ---- ---- ---- ---- 99.80 +3.40 96.40 2500 ---- ---- ---- ---- 98.10 +3.30 94.80 2525 ---- ---- ---- ---- 94.10 +3.20 90.90 2550 ---- ---- ---- ---- 90.40 +3.20 87.20 2575 ---- ---- ---- ---- 86.80 +3.00 83.80 2600 ---- ---- ---- ---- 83.50 +2.90 80.60 2625 ---- ---- ---- ---- 80.30 +2.80 77.50 2650 ---- ---- ---- ---- 77.30 +2.70 74.60 2675 ---- ---- ---- ---- 74.50 +2.60 71.90 2700 ---- ---- ---- ---- 71.80 +2.50 69.30 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1164.90 +11.60 1153.30 1025 ---- ---- ---- ---- 1139.90 +11.60 1128.30 1050 ---- ---- ---- ---- 1114.90 +11.60 1103.30 1075 ---- ---- ---- ---- 1089.90 +11.60 1078.30 1100 ---- ---- ---- ---- 1064.90 +11.60 1053.30 1125 ---- ---- ---- ---- 1039.90 +11.60 1028.30 1130 ---- ---- ---- ---- 1034.90 +11.60 1023.30 1140 ---- ---- ---- ---- 1024.90 +11.60 1013.30 1150 ---- ---- ---- ---- 1014.90 +11.60 1003.30 1160 ---- ---- ---- ---- 1004.90 +11.60 993.30 1170 ---- ---- ---- ---- 994.90 +11.60 983.30 1175 ---- ---- ---- ---- 989.90 +11.60 978.30 1180 ---- ---- ---- ---- 984.90 +11.60 973.30 1190 ---- ---- ---- ---- 974.90 +11.60 963.30 1200 ---- ---- ---- ---- 964.90 +11.60 953.30 1210 ---- ---- ---- ---- 954.90 +11.60 943.30 1220 ---- ---- ---- ---- 944.90 +11.60 933.30 1225 ---- ---- ---- ---- 939.90 +11.60 928.30 1230 ---- ---- ---- ---- 934.90 +11.60 923.30 1235 ---- ---- ---- ---- 929.90 +11.60 918.30 1240 ---- ---- ---- ---- 924.90 +11.60 913.30 1245 ---- ---- ---- ---- 919.90 +11.60 908.30 1250 ---- ---- ---- ---- 914.90 +11.60 903.30 1255 ---- ---- ---- ---- 909.90 +11.60 898.30 1260 ---- ---- ---- ---- 904.90 +11.60 893.30 1265 ---- ---- ---- ---- 899.90 +11.60 888.30 1270 ---- ---- ---- ---- 894.90 +11.60 883.30 1275 ---- ---- ---- ---- 889.90 +11.60 878.30 1280 ---- ---- ---- ---- 884.90 +11.60 873.30 1285 ---- ---- ---- ---- 879.90 +11.60 868.30 1290 ---- ---- ---- ---- 874.90 +11.60 863.30 1295 ---- ---- ---- ---- 869.90 +11.60 858.30 1300 ---- ---- ---- ---- 864.90 +11.60 853.30 1305 ---- ---- ---- ---- 859.90 +11.60 848.30 1310 ---- ---- ---- ---- 854.90 +11.60 843.30 1315 ---- ---- ---- ---- 849.90 +11.60 838.30 1320 ---- ---- ---- ---- 844.90 +11.60 833.30 1325 ---- ---- ---- ---- 839.90 +11.60 828.30 1330 ---- ---- ---- ---- 834.90 +11.60 823.30 1335 ---- ---- ---- ---- 829.90 +11.60 818.30 1340 ---- ---- ---- ---- 824.90 +11.60 813.30 1345 ---- ---- ---- ---- 819.90 +11.60 808.30 1350 ---- ---- ---- ---- 814.90 +11.60 803.30 1355 ---- ---- ---- ---- 809.90 +11.60 798.30 1360 ---- ---- ---- ---- 804.90 +11.60 793.30 1365 ---- ---- ---- ---- 799.90 +11.60 788.30 1370 ---- ---- ---- ---- 794.90 +11.60 783.30 1375 ---- ---- ---- ---- 789.90 +11.60 778.30 1380 ---- ---- ---- ---- 784.90 +11.60 773.30 1385 ---- ---- ---- ---- 779.90 +11.60 768.30 1390 ---- ---- ---- ---- 774.90 +11.60 763.30 1395 ---- ---- ---- ---- 769.90 +11.60 758.30 1400 ---- ---- ---- ---- 764.90 +11.60 753.30 1405 ---- ---- ---- ---- 759.90 +11.60 748.30 1410 ---- ---- ---- ---- 754.90 +11.60 743.30 1415 ---- ---- ---- ---- 749.90 +11.60 738.30 1420 ---- ---- ---- ---- 744.90 +11.60 733.30 1425 ---- ---- ---- ---- 739.90 +11.60 728.30 1430 ---- ---- ---- ---- 734.90 +11.60 723.30 1435 ---- ---- ---- ---- 729.90 +11.60 718.30 1440 ---- ---- ---- ---- 724.90 +11.60 713.30 1445 ---- ---- ---- ---- 719.90 +11.50 708.40 1450 ---- ---- ---- ---- 714.90 +11.50 703.40 1455 ---- ---- ---- ---- 709.90 +11.40 698.50 1460 ---- ---- ---- ---- 705.00 +11.50 693.50 1465 ---- ---- ---- ---- 700.00 +11.40 688.60 1470 ---- ---- ---- ---- 695.10 +11.40 683.70 1475 ---- ---- ---- ---- 690.20 +11.40 678.80 1480 ---- ---- ---- ---- 685.30 +11.30 674.00 1485 ---- ---- ---- ---- 680.40 +11.30 669.10 1490 ---- ---- ---- ---- 675.50 +11.20 664.30 1495 ---- ---- ---- ---- 670.70 +11.20 659.50 1500 ---- ---- ---- ---- 665.80 +11.20 654.60 1505 ---- ---- ---- ---- 661.00 +11.20 649.80 1510 ---- ---- ---- ---- 656.20 +11.20 645.00 1515 ---- ---- ---- ---- 651.30 +11.00 640.30 1520 ---- ---- ---- ---- 646.60 +11.10 635.50 1525 ---- ---- ---- ---- 641.80 +11.00 630.80 1530 ---- ---- ---- ---- 637.00 +11.00 626.00 1535 ---- ---- ---- ---- 632.30 +11.00 621.30 1540 ---- ---- ---- ---- 627.50 +10.90 616.60 1545 ---- ---- ---- ---- 622.80 +10.90 611.90 1550 ---- ---- ---- ---- 618.10 +10.90 607.20 1555 ---- ---- ---- ---- 613.40 +10.80 602.60 1560 ---- ---- ---- ---- 608.70 +10.80 597.90 1565 ---- ---- ---- ---- 604.00 +10.70 593.30 1570 ---- ---- ---- ---- 599.30 +10.70 588.60 1575 ---- ---- ---- ---- 594.70 +10.70 584.00 1580 ---- ---- ---- ---- 590.00 +10.60 579.40 1585 ---- ---- ---- ---- 585.40 +10.60 574.80 1590 ---- ---- ---- ---- 580.80 +10.60 570.20 1595 ---- ---- ---- ---- 576.20 +10.60 565.60 1600 ---- ---- ---- ---- 571.60 +10.50 561.10 1605 ---- ---- ---- ---- 567.00 +10.50 556.50 1610 ---- ---- ---- ---- 562.50 +10.50 552.00 1615 ---- ---- ---- ---- 557.90 +10.40 547.50 1620 ---- ---- ---- ---- 553.40 +10.40 543.00 1625 ---- ---- ---- ---- 548.80 +10.30 538.50 1630 ---- ---- ---- ---- 544.30 +10.30 534.00 1635 ---- ---- ---- ---- 539.80 +10.30 529.50 1640 ---- ---- ---- ---- 535.30 +10.20 525.10 1645 ---- ---- ---- ---- 530.80 +10.20 520.60 1650 ---- ---- ---- ---- 526.40 +10.20 516.20 1655 ---- ---- ---- ---- 521.90 +10.20 511.70 1660 ---- ---- ---- ---- 517.40 +10.10 507.30 1665 ---- ---- ---- ---- 513.00 +10.10 502.90 1670 ---- ---- ---- ---- 508.60 +10.10 498.50 1675 ---- ---- ---- ---- 504.20 +10.10 494.10 1680 ---- ---- ---- ---- 499.80 +10.00 489.80 1685 ---- ---- ---- ---- 495.40 +10.00 485.40 1690 ---- ---- ---- ---- 491.00 +10.00 481.00 1695 ---- ---- ---- ---- 486.60 +9.90 476.70 1700 ---- ---- ---- ---- 482.30 +9.90 472.40 1705 ---- ---- ---- ---- 477.90 +9.80 468.10 1710 ---- ---- ---- ---- 473.60 +9.80 463.80 1715 ---- ---- ---- ---- 469.20 +9.70 459.50 1720 ---- ---- ---- ---- 464.90 +9.70 455.20 1725 ---- ---- ---- ---- 460.60 +9.70 450.90 1730 ---- ---- ---- ---- 456.40 +9.70 446.70 1735 ---- ---- ---- ---- 452.10 +9.60 442.50 1740 ---- ---- ---- ---- 447.80 +9.60 438.20 1745 ---- ---- ---- ---- 443.60 +9.60 434.00 1750 ---- ---- ---- ---- 439.40 +9.50 429.90 1755 ---- ---- ---- ---- 435.20 +9.50 425.70 1760 ---- ---- ---- ---- 431.00 +9.50 421.50 1765 ---- ---- ---- ---- 426.80 +9.40 417.40 1770 ---- ---- ---- ---- 422.70 +9.40 413.30 1775 ---- ---- ---- ---- 418.50 +9.30 409.20 1780 ---- ---- ---- ---- 414.40 +9.30 405.10 1785 ---- ---- ---- ---- 410.30 +9.30 401.00 1790 ---- ---- ---- ---- 406.20 +9.30 396.90 1795 ---- ---- ---- ---- 402.10 +9.20 392.90 1800 ---- ---- ---- ---- 398.10 +9.20 388.90 1805 ---- ---- ---- ---- 394.00 +9.10 384.90 1810 ---- ---- ---- ---- 390.00 +9.10 380.90 1815 ---- ---- ---- ---- 386.10 +9.10 377.00 1820 ---- ---- ---- ---- 382.10 +9.00 373.10 1825 ---- ---- ---- ---- 378.10 +8.90 369.20 1830 ---- ---- ---- ---- 374.20 +8.90 365.30 1835 ---- ---- ---- ---- 370.30 +8.90 361.40 1840 ---- ---- ---- ---- 366.50 +8.90 357.60 1845 ---- ---- ---- ---- 362.60 +8.80 353.80 1850 ---- ---- ---- ---- 358.80 +8.80 350.00 1855 ---- ---- ---- ---- 355.00 +8.70 346.30 1860 ---- ---- ---- ---- 351.20 +8.70 342.50 1865 ---- ---- ---- ---- 347.50 +8.70 338.80 1870 ---- ---- ---- ---- 343.80 +8.60 335.20 1875 ---- ---- ---- ---- 340.10 +8.60 331.50 1880 ---- ---- ---- ---- 336.40 +8.50 327.90 1885 ---- ---- ---- ---- 332.80 +8.50 324.30 1890 ---- ---- ---- ---- 329.20 +8.40 320.80 1895 ---- ---- ---- ---- 325.60 +8.30 317.30 1900 ---- ---- ---- ---- 322.10 +8.30 313.80 1905 ---- ---- ---- ---- 318.60 +8.30 310.30 1910 ---- ---- ---- ---- 315.10 +8.20 306.90 1915 ---- ---- ---- ---- 311.70 +8.20 303.50 1920 ---- ---- ---- ---- 308.30 +8.20 300.10 1925 ---- ---- ---- ---- 304.90 +8.10 296.80 1930 ---- ---- ---- ---- 301.50 +8.00 293.50 1935 ---- ---- ---- ---- 298.20 +8.00 290.20 1940 ---- ---- ---- ---- 294.90 +7.90 287.00 1945 ---- ---- ---- ---- 291.70 +7.90 283.80 1950 ---- ---- ---- ---- 288.50 +7.90 280.60 1955 ---- ---- ---- ---- 285.30 +7.80 277.50 1960 ---- ---- ---- ---- 282.20 +7.80 274.40 1965 ---- ---- ---- ---- 279.00 +7.70 271.30 1970 ---- ---- ---- ---- 276.00 +7.70 268.30 1975 ---- ---- ---- ---- 272.90 +7.60 265.30 1980 ---- ---- ---- ---- 269.90 +7.60 262.30 1985 ---- ---- ---- ---- 266.90 +7.50 259.40 1990 ---- ---- ---- ---- 264.00 +7.50 256.50 1995 ---- ---- ---- ---- 261.10 +7.40 253.70 2000 ---- ---- ---- ---- 258.20 +7.30 250.90 2 258 2005 ---- ---- ---- ---- 255.40 +7.30 248.10 2010 ---- ---- ---- ---- 252.60 +7.30 245.30 2015 ---- ---- ---- ---- 249.80 +7.20 242.60 2020 ---- ---- ---- ---- 247.10 +7.10 240.00 2025 ---- ---- ---- ---- 244.40 +7.10 237.30 2030 ---- ---- ---- ---- 241.80 +7.10 234.70 2035 ---- ---- ---- ---- 239.20 +7.00 232.20 2040 ---- ---- ---- ---- 236.60 +7.00 229.60 2045 ---- ---- ---- ---- 234.10 +7.00 227.10 2050 ---- ---- ---- ---- 231.60 +6.90 224.70 2055 ---- ---- ---- ---- 229.10 +6.80 222.30 2060 ---- ---- ---- ---- 226.70 +6.80 219.90 2065 ---- ---- ---- ---- 224.30 +6.70 217.60 2070 ---- ---- ---- ---- 221.90 +6.70 215.20 2075 ---- ---- ---- ---- 219.60 +6.60 213.00 2080 ---- ---- ---- ---- 217.30 +6.60 210.70 2085 ---- ---- ---- ---- 215.00 +6.50 208.50 2090 ---- ---- ---- ---- 212.80 +6.40 206.40 2095 ---- ---- ---- ---- 210.60 +6.40 204.20 2100 ---- ---- ---- ---- 208.50 +6.40 202.10 350 2105 ---- ---- ---- ---- 206.30 +6.30 200.00 2110 ---- ---- ---- ---- 204.30 +6.30 198.00 2115 ---- ---- ---- ---- 202.20 +6.20 196.00 2120 ---- ---- ---- ---- 200.20 +6.20 194.00 2125 ---- ---- ---- ---- 198.20 +6.10 192.10 2130 ---- ---- ---- ---- 196.20 +6.10 190.10 2135 ---- ---- ---- ---- 194.30 +6.10 188.20 2140 ---- ---- ---- ---- 192.40 +6.00 186.40 2145 ---- ---- ---- ---- 190.50 +5.90 184.60 2150 ---- ---- ---- ---- 188.60 +5.90 182.70 2155 ---- ---- ---- ---- 186.80 +5.80 181.00 2160 ---- ---- ---- ---- 185.00 +5.80 179.20 2165 ---- ---- ---- ---- 183.20 +5.70 177.50 2170 ---- ---- ---- ---- 181.50 +5.70 175.80 2175 ---- ---- ---- ---- 179.80 +5.70 174.10 2180 ---- ---- ---- ---- 178.10 +5.60 172.50 2185 ---- ---- ---- ---- 176.40 +5.50 170.90 2190 ---- ---- ---- ---- 174.80 +5.50 169.30 2195 ---- ---- ---- ---- 173.20 +5.50 167.70 2200 ---- ---- ---- ---- 171.60 +5.50 166.10 2205 ---- ---- ---- ---- 170.00 +5.40 164.60 2210 ---- ---- ---- ---- 168.40 +5.30 163.10 2215 ---- ---- ---- ---- 166.90 +5.30 161.60 2220 ---- ---- ---- ---- 165.40 +5.30 160.10 2225 ---- ---- ---- ---- 163.90 +5.20 158.70 2230 ---- ---- ---- ---- 162.40 +5.20 157.20 2235 ---- ---- ---- ---- 161.00 +5.20 155.80 2240 ---- ---- ---- ---- 159.50 +5.10 154.40 2245 ---- ---- ---- ---- 158.10 +5.10 153.00 2250 ---- ---- ---- ---- 156.70 +5.00 151.70 2255 ---- ---- ---- ---- 155.30 +5.00 150.30 2260 ---- ---- ---- ---- 154.00 +5.00 149.00 2265 ---- ---- ---- ---- 152.60 +4.90 147.70 2270 ---- ---- ---- ---- 151.30 +4.90 146.40 2275 ---- ---- ---- ---- 149.90 +4.80 145.10 2280 ---- ---- ---- ---- 148.60 +4.80 143.80 2285 ---- ---- ---- ---- 147.30 +4.70 142.60 2290 ---- ---- ---- ---- 146.10 +4.80 141.30 2295 ---- ---- ---- ---- 144.80 +4.70 140.10 2300 ---- ---- ---- ---- 143.50 +4.60 138.90 1 2305 ---- ---- ---- ---- 142.30 +4.60 137.70 2310 ---- ---- ---- ---- 141.10 +4.60 136.50 2315 ---- ---- ---- ---- 139.90 +4.60 135.30 2320 ---- ---- ---- ---- 138.70 +4.60 134.10 2325 ---- ---- ---- ---- 137.50 +4.50 133.00 2330 ---- ---- ---- ---- 136.30 +4.50 131.80 2335 ---- ---- ---- ---- 135.10 +4.40 130.70 2340 ---- ---- ---- ---- 134.00 +4.40 129.60 2345 ---- ---- ---- ---- 132.80 +4.30 128.50 2350 ---- ---- ---- ---- 131.70 +4.30 127.40 2355 ---- ---- ---- ---- 130.60 +4.30 126.30 2360 ---- ---- ---- ---- 129.50 +4.30 125.20 2365 ---- ---- ---- ---- 128.40 +4.20 124.20 2370 ---- ---- ---- ---- 127.30 +4.20 123.10 2375 ---- ---- ---- ---- 126.20 +4.10 122.10 2380 ---- ---- ---- ---- 125.10 +4.10 121.00 2385 ---- ---- ---- ---- 124.10 +4.10 120.00 2390 ---- ---- ---- ---- 123.00 +4.00 119.00 2395 ---- ---- ---- ---- 122.00 +4.00 118.00 2400 ---- ---- ---- ---- 121.00 +4.00 117.00 1 2410 ---- ---- ---- ---- 119.00 +4.00 115.00 2420 ---- ---- ---- ---- 117.00 +3.90 113.10 2425 ---- ---- ---- ---- 116.00 +3.90 112.10 2430 ---- ---- ---- ---- 115.00 +3.80 111.20 2440 ---- ---- ---- ---- 113.10 +3.80 109.30 2450 ---- ---- ---- ---- 111.20 +3.70 107.50 2460 ---- ---- ---- ---- 109.30 +3.60 105.70 2470 ---- ---- ---- ---- 107.50 +3.60 103.90 2475 ---- ---- ---- ---- 106.60 +3.50 103.10 2480 ---- ---- ---- ---- 105.70 +3.50 102.20 2490 ---- ---- ---- ---- 104.00 +3.50 100.50 2500 ---- ---- ---- ---- 102.20 +3.40 98.80 3261 2525 ---- ---- ---- ---- 98.00 +3.30 94.70 2550 ---- ---- ---- ---- 94.00 +3.20 90.80 2575 ---- ---- ---- ---- 90.10 +3.00 87.10 2600 ---- ---- ---- ---- 86.40 +2.90 83.50 2625 ---- ---- ---- ---- 82.90 +2.90 80.00 2650 ---- ---- ---- ---- 79.50 +2.80 76.70 2675 ---- ---- ---- ---- 76.20 +2.60 73.60 2700 ---- ---- ---- ---- 73.10 +2.60 70.50 3000 ---- ---- ---- ---- 44.70 +1.70 43.00 2838 3450 ---- ---- ---- ---- 24.20 +.90 23.30 3475 ---- ---- ---- ---- 23.50 +.90 22.60 3500 ---- ---- ---- ---- 22.80 +.90 21.90 4 4000 ---- ---- ---- ---- 13.90 +.50 13.40 7 950 ---- ---- ---- ---- 1214.90 +11.60 1203.30 975 ---- ---- ---- ---- 1189.90 +11.60 1178.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1177.20 +11.60 1165.60 1050 ---- ---- ---- ---- 1152.20 +11.60 1140.60 1075 ---- ---- ---- ---- 1127.20 +11.60 1115.60 1100 ---- ---- ---- ---- 1102.20 +11.60 1090.60 1125 ---- ---- ---- ---- 1077.20 +11.60 1065.60 1150 ---- ---- ---- ---- 1052.20 +11.60 1040.60 1175 ---- ---- ---- ---- 1027.20 +11.60 1015.60 1200 ---- ---- ---- ---- 1002.20 +11.60 990.60 1220 ---- ---- ---- ---- 982.20 +11.60 970.60 1225 ---- ---- ---- ---- 977.20 +11.60 965.60 1230 ---- ---- ---- ---- 972.20 +11.60 960.60 1240 ---- ---- ---- ---- 962.20 +11.60 950.60 1250 ---- ---- ---- ---- 952.20 +11.60 940.60 1260 ---- ---- ---- ---- 942.20 +11.60 930.60 1270 ---- ---- ---- ---- 932.20 +11.60 920.60 1275 ---- ---- ---- ---- 927.20 +11.60 915.60 1280 ---- ---- ---- ---- 922.20 +11.60 910.60 1290 ---- ---- ---- ---- 912.20 +11.60 900.60 1300 ---- ---- ---- ---- 902.20 +11.60 890.60 1310 ---- ---- ---- ---- 892.20 +11.60 880.60 1315 ---- ---- ---- ---- 887.20 +11.60 875.60 1320 ---- ---- ---- ---- 882.20 +11.60 870.60 1325 ---- ---- ---- ---- 877.20 +11.60 865.60 1330 ---- ---- ---- ---- 872.20 +11.60 860.60 1335 ---- ---- ---- ---- 867.20 +11.60 855.60 1340 ---- ---- ---- ---- 862.20 +11.60 850.60 1345 ---- ---- ---- ---- 857.20 +11.60 845.60 1350 ---- ---- ---- ---- 852.20 +11.60 840.60 1355 ---- ---- ---- ---- 847.20 +11.60 835.60 1360 ---- ---- ---- ---- 842.20 +11.60 830.60 1365 ---- ---- ---- ---- 837.20 +11.60 825.60 1370 ---- ---- ---- ---- 832.20 +11.60 820.60 1375 ---- ---- ---- ---- 827.20 +11.60 815.60 1380 ---- ---- ---- ---- 822.20 +11.60 810.60 1385 ---- ---- ---- ---- 817.20 +11.60 805.60 1390 ---- ---- ---- ---- 812.20 +11.50 800.70 1395 ---- ---- ---- ---- 807.20 +11.50 795.70 1400 ---- ---- ---- ---- 802.30 +11.50 790.80 1405 ---- ---- ---- ---- 797.30 +11.40 785.90 1410 ---- ---- ---- ---- 792.40 +11.40 781.00 1415 ---- ---- ---- ---- 787.50 +11.40 776.10 1420 ---- ---- ---- ---- 782.60 +11.40 771.20 1425 ---- ---- ---- ---- 777.70 +11.30 766.40 1430 ---- ---- ---- ---- 772.80 +11.30 761.50 1435 ---- ---- ---- ---- 767.90 +11.20 756.70 1440 ---- ---- ---- ---- 763.10 +11.20 751.90 1445 ---- ---- ---- ---- 758.20 +11.10 747.10 1450 ---- ---- ---- ---- 753.40 +11.10 742.30 1455 ---- ---- ---- ---- 748.60 +11.10 737.50 1460 ---- ---- ---- ---- 743.80 +11.00 732.80 1465 ---- ---- ---- ---- 739.00 +11.00 728.00 1470 ---- ---- ---- ---- 734.30 +11.00 723.30 1475 ---- ---- ---- ---- 729.50 +10.90 718.60 1480 ---- ---- ---- ---- 724.80 +11.00 713.80 1485 ---- ---- ---- ---- 720.00 +10.80 709.20 1490 ---- ---- ---- ---- 715.30 +10.80 704.50 1495 ---- ---- ---- ---- 710.60 +10.80 699.80 1500 ---- ---- ---- ---- 705.90 +10.80 695.10 1505 ---- ---- ---- ---- 701.30 +10.80 690.50 1510 ---- ---- ---- ---- 696.60 +10.70 685.90 1515 ---- ---- ---- ---- 691.90 +10.60 681.30 1520 ---- ---- ---- ---- 687.30 +10.70 676.60 1525 ---- ---- ---- ---- 682.70 +10.60 672.10 1530 ---- ---- ---- ---- 678.10 +10.60 667.50 1535 ---- ---- ---- ---- 673.50 +10.60 662.90 1540 ---- ---- ---- ---- 668.90 +10.50 658.40 1545 ---- ---- ---- ---- 664.30 +10.50 653.80 1550 ---- ---- ---- ---- 659.80 +10.50 649.30 1555 ---- ---- ---- ---- 655.20 +10.40 644.80 1560 ---- ---- ---- ---- 650.70 +10.40 640.30 1565 ---- ---- ---- ---- 646.10 +10.30 635.80 1570 ---- ---- ---- ---- 641.60 +10.30 631.30 1575 ---- ---- ---- ---- 637.10 +10.30 626.80 1580 ---- ---- ---- ---- 632.60 +10.20 622.40 1585 ---- ---- ---- ---- 628.20 +10.30 617.90 1590 ---- ---- ---- ---- 623.70 +10.20 613.50 1595 ---- ---- ---- ---- 619.20 +10.10 609.10 1600 ---- ---- ---- ---- 614.80 +10.20 604.60 1605 ---- ---- ---- ---- 610.40 +10.20 600.20 1610 ---- ---- ---- ---- 606.00 +10.20 595.80 1615 ---- ---- ---- ---- 601.50 +10.00 591.50 1620 ---- ---- ---- ---- 597.10 +10.00 587.10 1625 ---- ---- ---- ---- 592.80 +10.10 582.70 1630 ---- ---- ---- ---- 588.40 +10.00 578.40 1635 ---- ---- ---- ---- 584.00 +9.90 574.10 1640 ---- ---- ---- ---- 579.70 +10.00 569.70 1645 ---- ---- ---- ---- 575.30 +9.90 565.40 1650 ---- ---- ---- ---- 571.00 +9.90 561.10 1655 ---- ---- ---- ---- 566.70 +9.90 556.80 1660 ---- ---- ---- ---- 562.30 +9.80 552.50 1665 ---- ---- ---- ---- 558.00 +9.70 548.30 1670 ---- ---- ---- ---- 553.70 +9.70 544.00 1675 ---- ---- ---- ---- 549.50 +9.70 539.80 1680 ---- ---- ---- ---- 545.20 +9.70 535.50 1685 ---- ---- ---- ---- 540.90 +9.60 531.30 1690 ---- ---- ---- ---- 536.70 +9.70 527.00 1695 ---- ---- ---- ---- 532.40 +9.60 522.80 1700 ---- ---- ---- ---- 528.20 +9.60 518.60 1705 ---- ---- ---- ---- 524.00 +9.60 514.40 1710 ---- ---- ---- ---- 519.70 +9.50 510.20 1715 ---- ---- ---- ---- 515.50 +9.50 506.00 1720 ---- ---- ---- ---- 511.30 +9.40 501.90 1725 ---- ---- ---- ---- 507.10 +9.40 497.70 1730 ---- ---- ---- ---- 502.90 +9.30 493.60 1735 ---- ---- ---- ---- 498.80 +9.40 489.40 1740 ---- ---- ---- ---- 494.60 +9.30 485.30 1745 ---- ---- ---- ---- 490.50 +9.30 481.20 1750 ---- ---- ---- ---- 486.30 +9.20 477.10 1755 ---- ---- ---- ---- 482.20 +9.20 473.00 1760 ---- ---- ---- ---- 478.10 +9.20 468.90 1765 ---- ---- ---- ---- 474.00 +9.20 464.80 1770 ---- ---- ---- ---- 469.90 +9.20 460.70 1775 ---- ---- ---- ---- 465.80 +9.10 456.70 1780 ---- ---- ---- ---- 461.70 +9.10 452.60 1785 ---- ---- ---- ---- 457.70 +9.10 448.60 1790 ---- ---- ---- ---- 453.60 +9.00 444.60 1795 ---- ---- ---- ---- 449.60 +9.00 440.60 1800 ---- ---- ---- ---- 445.60 +8.90 436.70 1805 ---- ---- ---- ---- 441.60 +8.90 432.70 1810 ---- ---- ---- ---- 437.60 +8.90 428.70 1815 ---- ---- ---- ---- 433.70 +8.90 424.80 1820 ---- ---- ---- ---- 429.70 +8.80 420.90 1825 ---- ---- ---- ---- 425.80 +8.80 417.00 1830 ---- ---- ---- ---- 421.90 +8.70 413.20 1835 ---- ---- ---- ---- 418.00 +8.70 409.30 1840 ---- ---- ---- ---- 414.10 +8.60 405.50 1845 ---- ---- ---- ---- 410.30 +8.60 401.70 1850 ---- ---- ---- ---- 406.50 +8.60 397.90 1855 ---- ---- ---- ---- 402.70 +8.60 394.10 1860 ---- ---- ---- ---- 398.90 +8.50 390.40 1865 ---- ---- ---- ---- 395.20 +8.50 386.70 1870 ---- ---- ---- ---- 391.40 +8.40 383.00 1875 ---- ---- ---- ---- 387.70 +8.40 379.30 1880 ---- ---- ---- ---- 384.00 +8.30 375.70 1885 ---- ---- ---- ---- 380.40 +8.40 372.00 1890 ---- ---- ---- ---- 376.80 +8.30 368.50 1895 ---- ---- ---- ---- 373.20 +8.30 364.90 1900 ---- ---- ---- ---- 369.60 +8.20 361.40 1905 ---- ---- ---- ---- 366.10 +8.20 357.90 1910 ---- ---- ---- ---- 362.50 +8.10 354.40 1915 ---- ---- ---- ---- 359.10 +8.10 351.00 1920 ---- ---- ---- ---- 355.60 +8.10 347.50 1925 ---- ---- ---- ---- 352.20 +8.00 344.20 1930 ---- ---- ---- ---- 348.80 +8.00 340.80 1935 ---- ---- ---- ---- 345.50 +8.00 337.50 1940 ---- ---- ---- ---- 342.20 +8.00 334.20 1945 ---- ---- ---- ---- 338.90 +7.90 331.00 1950 ---- ---- ---- ---- 335.60 +7.80 327.80 1955 ---- ---- ---- ---- 332.40 +7.80 324.60 1960 ---- ---- ---- ---- 329.20 +7.80 321.40 1965 ---- ---- ---- ---- 326.00 +7.70 318.30 1970 ---- ---- ---- ---- 322.90 +7.70 315.20 1975 ---- ---- ---- ---- 319.80 +7.60 312.20 1980 ---- ---- ---- ---- 316.80 +7.60 309.20 1985 ---- ---- ---- ---- 313.70 +7.50 306.20 1990 ---- ---- ---- ---- 310.70 +7.50 303.20 1995 ---- ---- ---- ---- 307.80 +7.50 300.30 2000 ---- ---- ---- ---- 304.80 +7.40 297.40 2005 ---- ---- ---- ---- 302.00 +7.40 294.60 2010 ---- ---- ---- ---- 299.10 +7.30 291.80 2015 ---- ---- ---- ---- 296.30 +7.30 289.00 2020 ---- ---- ---- ---- 293.50 +7.30 286.20 2025 ---- ---- ---- ---- 290.70 +7.20 283.50 2030 ---- ---- ---- ---- 288.00 +7.20 280.80 2035 ---- ---- ---- ---- 285.30 +7.10 278.20 2040 ---- ---- ---- ---- 282.60 +7.00 275.60 2045 ---- ---- ---- ---- 280.00 +7.00 273.00 2050 ---- ---- ---- ---- 277.40 +7.00 270.40 2055 ---- ---- ---- ---- 274.90 +7.00 267.90 2060 ---- ---- ---- ---- 272.40 +7.00 265.40 2065 ---- ---- ---- ---- 269.90 +6.90 263.00 2070 ---- ---- ---- ---- 267.40 +6.80 260.60 2075 ---- ---- ---- ---- 265.00 +6.80 258.20 2080 ---- ---- ---- ---- 262.60 +6.70 255.90 2085 ---- ---- ---- ---- 260.20 +6.60 253.60 2090 ---- ---- ---- ---- 257.90 +6.60 251.30 2095 ---- ---- ---- ---- 255.60 +6.60 249.00 2100 ---- ---- ---- ---- 253.40 +6.60 246.80 2105 ---- ---- ---- ---- 251.20 +6.60 244.60 2110 ---- ---- ---- ---- 249.00 +6.50 242.50 2115 ---- ---- ---- ---- 246.80 +6.40 240.40 2120 ---- ---- ---- ---- 244.70 +6.40 238.30 2125 ---- ---- ---- ---- 242.60 +6.40 236.20 2130 ---- ---- ---- ---- 240.50 +6.30 234.20 2135 ---- ---- ---- ---- 238.50 +6.30 232.20 2140 ---- ---- ---- ---- 236.40 +6.20 230.20 2145 ---- ---- ---- ---- 234.50 +6.20 228.30 2150 ---- ---- ---- ---- 232.50 +6.10 226.40 2155 ---- ---- ---- ---- 230.60 +6.10 224.50 2160 ---- ---- ---- ---- 228.70 +6.10 222.60 2165 ---- ---- ---- ---- 226.80 +6.00 220.80 2170 ---- ---- ---- ---- 225.00 +6.00 219.00 2175 ---- ---- ---- ---- 223.20 +6.00 217.20 2180 ---- ---- ---- ---- 221.40 +5.90 215.50 2185 ---- ---- ---- ---- 219.60 +5.90 213.70 2190 ---- ---- ---- ---- 217.90 +5.90 212.00 2195 ---- ---- ---- ---- 216.20 +5.80 210.40 2200 ---- ---- ---- ---- 214.50 +5.80 208.70 2205 ---- ---- ---- ---- 212.80 +5.70 207.10 2210 ---- ---- ---- ---- 211.20 +5.70 205.50 2215 ---- ---- ---- ---- 209.60 +5.70 203.90 2220 ---- ---- ---- ---- 208.00 +5.60 202.40 2225 ---- ---- ---- ---- 206.40 +5.60 200.80 2230 ---- ---- ---- ---- 204.90 +5.60 199.30 2235 ---- ---- ---- ---- 203.30 +5.50 197.80 2240 ---- ---- ---- ---- 201.80 +5.40 196.40 2245 ---- ---- ---- ---- 200.40 +5.50 194.90 2250 ---- ---- ---- ---- 198.90 +5.40 193.50 2255 ---- ---- ---- ---- 197.40 +5.30 192.10 2260 ---- ---- ---- ---- 196.00 +5.30 190.70 2265 ---- ---- ---- ---- 194.60 +5.30 189.30 2270 ---- ---- ---- ---- 193.20 +5.20 188.00 2275 ---- ---- ---- ---- 191.80 +5.20 186.60 2280 ---- ---- ---- ---- 190.50 +5.20 185.30 2285 ---- ---- ---- ---- 189.20 +5.20 184.00 2290 ---- ---- ---- ---- 187.80 +5.10 182.70 2295 ---- ---- ---- ---- 186.50 +5.10 181.40 2300 ---- ---- ---- ---- 185.20 +5.00 180.20 2305 ---- ---- ---- ---- 184.00 +5.10 178.90 2310 ---- ---- ---- ---- 182.70 +5.00 177.70 2315 ---- ---- ---- ---- 181.50 +5.00 176.50 2320 ---- ---- ---- ---- 180.20 +4.90 175.30 2325 ---- ---- ---- ---- 179.00 +4.90 174.10 2330 ---- ---- ---- ---- 177.80 +4.90 172.90 2335 ---- ---- ---- ---- 176.60 +4.80 171.80 2340 ---- ---- ---- ---- 175.40 +4.80 170.60 2345 ---- ---- ---- ---- 174.30 +4.80 169.50 2350 ---- ---- ---- ---- 173.10 +4.80 168.30 2355 ---- ---- ---- ---- 172.00 +4.80 167.20 2360 ---- ---- ---- ---- 170.80 +4.70 166.10 2365 ---- ---- ---- ---- 169.70 +4.60 165.10 2370 ---- ---- ---- ---- 168.60 +4.60 164.00 2375 ---- ---- ---- ---- 167.50 +4.60 162.90 2380 ---- ---- ---- ---- 166.50 +4.60 161.90 2385 ---- ---- ---- ---- 165.40 +4.60 160.80 2390 ---- ---- ---- ---- 164.30 +4.50 159.80 2395 ---- ---- ---- ---- 163.30 +4.50 158.80 2400 ---- ---- ---- ---- 162.30 +4.50 157.80 2405 ---- ---- ---- ---- 161.30 +4.50 156.80 2410 ---- ---- ---- ---- 160.20 +4.40 155.80 2415 ---- ---- ---- ---- 159.30 +4.40 154.90 2420 ---- ---- ---- ---- 158.30 +4.40 153.90 2425 ---- ---- ---- ---- 157.30 +4.30 153.00 2430 ---- ---- ---- ---- 156.30 +4.30 152.00 2435 ---- ---- ---- ---- 155.40 +4.30 151.10 2440 ---- ---- ---- ---- 154.40 +4.20 150.20 2450 ---- ---- ---- ---- 152.60 +4.20 148.40 2460 ---- ---- ---- ---- 150.80 +4.20 146.60 2470 ---- ---- ---- ---- 149.00 +4.10 144.90 2475 ---- ---- ---- ---- 148.10 +4.00 144.10 2480 ---- ---- ---- ---- 147.30 +4.10 143.20 2490 ---- ---- ---- ---- 145.60 +4.00 141.60 2500 ---- ---- ---- ---- 143.90 +3.90 140.00 2510 ---- ---- ---- ---- 142.30 +3.90 138.40 2520 ---- ---- ---- ---- 140.70 +3.90 136.80 2525 ---- ---- ---- ---- 140.00 +3.90 136.10 2530 ---- ---- ---- ---- 139.20 +3.90 135.30 2550 ---- ---- ---- ---- 136.20 +3.80 132.40 2575 ---- ---- ---- ---- 132.60 +3.60 129.00 2600 ---- ---- ---- ---- 129.30 +3.60 125.70 2625 ---- ---- ---- ---- 126.10 +3.50 122.60 2650 ---- ---- ---- ---- 123.00 +3.40 119.60 2675 ---- ---- ---- ---- 120.20 +3.30 116.90 2700 ---- ---- ---- ---- 117.40 +3.20 114.20 2725 ---- ---- ---- ---- 114.90 +3.20 111.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1153.40 +11.60 1141.80 1100 ---- ---- ---- ---- 1128.40 +11.60 1116.80 1125 ---- ---- ---- ---- 1103.40 +11.60 1091.80 1150 ---- ---- ---- ---- 1078.40 +11.60 1066.80 1175 ---- ---- ---- ---- 1053.40 +11.60 1041.80 1200 ---- ---- ---- ---- 1028.40 +11.60 1016.80 1225 ---- ---- ---- ---- 1003.40 +11.60 991.80 1250 ---- ---- ---- ---- 978.40 +11.60 966.80 1270 ---- ---- ---- ---- 958.40 +11.60 946.80 1275 ---- ---- ---- ---- 953.40 +11.60 941.80 1280 ---- ---- ---- ---- 948.40 +11.60 936.80 1290 ---- ---- ---- ---- 938.40 +11.60 926.80 1300 ---- ---- ---- ---- 928.40 +11.60 916.80 1310 ---- ---- ---- ---- 918.40 +11.60 906.80 1320 ---- ---- ---- ---- 908.40 +11.60 896.80 1325 ---- ---- ---- ---- 903.40 +11.60 891.80 1330 ---- ---- ---- ---- 898.40 +11.60 886.80 1340 ---- ---- ---- ---- 888.40 +11.50 876.90 1350 ---- ---- ---- ---- 878.50 +11.40 867.10 1360 ---- ---- ---- ---- 868.60 +11.30 857.30 1370 ---- ---- ---- ---- 858.80 +11.20 847.60 1375 ---- ---- ---- ---- 854.00 +11.30 842.70 1380 ---- ---- ---- ---- 849.10 +11.20 837.90 1385 ---- ---- ---- ---- 844.30 +11.20 833.10 1390 ---- ---- ---- ---- 839.40 +11.10 828.30 1395 ---- ---- ---- ---- 834.60 +11.10 823.50 1400 ---- ---- ---- ---- 829.80 +11.10 818.70 1405 ---- ---- ---- ---- 825.00 +11.10 813.90 1410 ---- ---- ---- ---- 820.20 +11.00 809.20 1415 ---- ---- ---- ---- 815.40 +11.00 804.40 1420 ---- ---- ---- ---- 810.70 +11.00 799.70 1425 ---- ---- ---- ---- 805.90 +10.90 795.00 1430 ---- ---- ---- ---- 801.20 +10.90 790.30 1435 ---- ---- ---- ---- 796.50 +10.90 785.60 1440 ---- ---- ---- ---- 791.80 +10.90 780.90 1445 ---- ---- ---- ---- 787.10 +10.80 776.30 1450 ---- ---- ---- ---- 782.40 +10.80 771.60 1455 ---- ---- ---- ---- 777.70 +10.70 767.00 1460 ---- ---- ---- ---- 773.10 +10.70 762.40 1465 ---- ---- ---- ---- 768.50 +10.70 757.80 1470 ---- ---- ---- ---- 763.80 +10.60 753.20 1475 ---- ---- ---- ---- 759.20 +10.60 748.60 1480 ---- ---- ---- ---- 754.60 +10.60 744.00 1485 ---- ---- ---- ---- 750.00 +10.50 739.50 1490 ---- ---- ---- ---- 745.50 +10.60 734.90 1495 ---- ---- ---- ---- 740.90 +10.50 730.40 1500 ---- ---- ---- ---- 736.30 +10.40 725.90 1505 ---- ---- ---- ---- 731.80 +10.40 721.40 1510 ---- ---- ---- ---- 727.30 +10.40 716.90 1515 ---- ---- ---- ---- 722.80 +10.40 712.40 1520 ---- ---- ---- ---- 718.30 +10.40 707.90 1525 ---- ---- ---- ---- 713.80 +10.30 703.50 1530 ---- ---- ---- ---- 709.30 +10.30 699.00 1535 ---- ---- ---- ---- 704.80 +10.20 694.60 1540 ---- ---- ---- ---- 700.40 +10.20 690.20 1545 ---- ---- ---- ---- 695.90 +10.20 685.70 1550 ---- ---- ---- ---- 691.50 +10.20 681.30 1555 ---- ---- ---- ---- 687.10 +10.10 677.00 1560 ---- ---- ---- ---- 682.70 +10.10 672.60 1565 ---- ---- ---- ---- 678.30 +10.10 668.20 1570 ---- ---- ---- ---- 673.90 +10.00 663.90 1575 ---- ---- ---- ---- 669.50 +10.00 659.50 1580 ---- ---- ---- ---- 665.20 +10.00 655.20 1585 ---- ---- ---- ---- 660.80 +9.90 650.90 1590 ---- ---- ---- ---- 656.50 +9.90 646.60 1595 ---- ---- ---- ---- 652.20 +9.90 642.30 1600 ---- ---- ---- ---- 647.90 +9.90 638.00 1605 ---- ---- ---- ---- 643.60 +9.90 633.70 1610 ---- ---- ---- ---- 639.30 +9.90 629.40 1615 ---- ---- ---- ---- 635.00 +9.80 625.20 1620 ---- ---- ---- ---- 630.70 +9.80 620.90 1625 ---- ---- ---- ---- 626.40 +9.70 616.70 1630 ---- ---- ---- ---- 622.20 +9.70 612.50 1635 ---- ---- ---- ---- 618.00 +9.70 608.30 1640 ---- ---- ---- ---- 613.70 +9.60 604.10 1645 ---- ---- ---- ---- 609.50 +9.60 599.90 1650 ---- ---- ---- ---- 605.30 +9.60 595.70 1655 ---- ---- ---- ---- 601.10 +9.60 591.50 1660 ---- ---- ---- ---- 596.90 +9.60 587.30 1665 ---- ---- ---- ---- 592.70 +9.50 583.20 1670 ---- ---- ---- ---- 588.50 +9.50 579.00 1675 ---- ---- ---- ---- 584.40 +9.50 574.90 1680 ---- ---- ---- ---- 580.20 +9.40 570.80 1685 ---- ---- ---- ---- 576.00 +9.30 566.70 1690 ---- ---- ---- ---- 571.90 +9.40 562.50 1695 ---- ---- ---- ---- 567.80 +9.40 558.40 1700 ---- ---- ---- ---- 563.60 +9.30 554.30 1705 ---- ---- ---- ---- 559.50 +9.30 550.20 1710 ---- ---- ---- ---- 555.40 +9.20 546.20 1715 ---- ---- ---- ---- 551.30 +9.20 542.10 1720 ---- ---- ---- ---- 547.20 +9.20 538.00 1725 ---- ---- ---- ---- 543.10 +9.10 534.00 1730 ---- ---- ---- ---- 539.10 +9.20 529.90 1735 ---- ---- ---- ---- 535.00 +9.10 525.90 1740 ---- ---- ---- ---- 530.90 +9.10 521.80 1745 ---- ---- ---- ---- 526.90 +9.10 517.80 1750 ---- ---- ---- ---- 522.80 +9.00 513.80 1755 ---- ---- ---- ---- 518.80 +9.00 509.80 1760 ---- ---- ---- ---- 514.70 +8.90 505.80 1765 ---- ---- ---- ---- 510.70 +8.90 501.80 1770 ---- ---- ---- ---- 506.70 +8.90 497.80 1775 ---- ---- ---- ---- 502.70 +8.90 493.80 1780 ---- ---- ---- ---- 498.70 +8.90 489.80 1785 ---- ---- ---- ---- 494.70 +8.80 485.90 1790 ---- ---- ---- ---- 490.80 +8.80 482.00 1795 ---- ---- ---- ---- 486.80 +8.80 478.00 1800 ---- ---- ---- ---- 482.80 +8.70 474.10 1805 ---- ---- ---- ---- 478.90 +8.70 470.20 1810 ---- ---- ---- ---- 475.00 +8.70 466.30 1815 ---- ---- ---- ---- 471.10 +8.70 462.40 1820 ---- ---- ---- ---- 467.20 +8.60 458.60 1825 ---- ---- ---- ---- 463.30 +8.60 454.70 1830 ---- ---- ---- ---- 459.40 +8.50 450.90 1835 ---- ---- ---- ---- 455.60 +8.50 447.10 1840 ---- ---- ---- ---- 451.80 +8.50 443.30 1845 ---- ---- ---- ---- 448.00 +8.50 439.50 1850 ---- ---- ---- ---- 444.20 +8.50 435.70 1855 ---- ---- ---- ---- 440.40 +8.40 432.00 1860 ---- ---- ---- ---- 436.60 +8.30 428.30 1865 ---- ---- ---- ---- 432.90 +8.30 424.60 1870 ---- ---- ---- ---- 429.20 +8.30 420.90 1875 ---- ---- ---- ---- 425.50 +8.30 417.20 1880 ---- ---- ---- ---- 421.80 +8.20 413.60 1885 ---- ---- ---- ---- 418.20 +8.20 410.00 1890 ---- ---- ---- ---- 414.50 +8.10 406.40 1895 ---- ---- ---- ---- 410.90 +8.10 402.80 1900 ---- ---- ---- ---- 407.40 +8.10 399.30 1905 ---- ---- ---- ---- 403.80 +8.10 395.70 1910 ---- ---- ---- ---- 400.30 +8.00 392.30 1915 ---- ---- ---- ---- 396.80 +8.00 388.80 1920 ---- ---- ---- ---- 393.30 +7.90 385.40 1925 ---- ---- ---- ---- 389.90 +7.90 382.00 1930 ---- ---- ---- ---- 386.50 +7.90 378.60 1935 ---- ---- ---- ---- 383.10 +7.80 375.30 1940 ---- ---- ---- ---- 379.80 +7.90 371.90 1945 ---- ---- ---- ---- 376.50 +7.80 368.70 1950 ---- ---- ---- ---- 373.20 +7.80 365.40 1955 ---- ---- ---- ---- 369.90 +7.70 362.20 1960 ---- ---- ---- ---- 366.70 +7.70 359.00 1965 ---- ---- ---- ---- 363.50 +7.60 355.90 1970 ---- ---- ---- ---- 360.40 +7.60 352.80 1975 ---- ---- ---- ---- 357.30 +7.60 349.70 1980 ---- ---- ---- ---- 354.20 +7.60 346.60 1985 ---- ---- ---- ---- 351.10 +7.50 343.60 1990 ---- ---- ---- ---- 348.10 +7.50 340.60 1995 ---- ---- ---- ---- 345.10 +7.40 337.70 2000 ---- ---- ---- ---- 342.20 +7.40 334.80 2005 ---- ---- ---- ---- 339.30 +7.40 331.90 2010 ---- ---- ---- ---- 336.40 +7.40 329.00 2015 ---- ---- ---- ---- 333.50 +7.30 326.20 2020 ---- ---- ---- ---- 330.70 +7.30 323.40 2025 ---- ---- ---- ---- 327.90 +7.20 320.70 2030 ---- ---- ---- ---- 325.20 +7.20 318.00 2035 ---- ---- ---- ---- 322.50 +7.20 315.30 2040 ---- ---- ---- ---- 319.80 +7.10 312.70 2045 ---- ---- ---- ---- 317.10 +7.10 310.00 2050 ---- ---- ---- ---- 314.50 +7.00 307.50 2055 ---- ---- ---- ---- 311.90 +7.00 304.90 2060 ---- ---- ---- ---- 309.40 +7.00 302.40 2065 ---- ---- ---- ---- 306.90 +7.00 299.90 2070 ---- ---- ---- ---- 304.40 +6.90 297.50 2075 ---- ---- ---- ---- 301.90 +6.80 295.10 2080 ---- ---- ---- ---- 299.50 +6.80 292.70 2085 ---- ---- ---- ---- 297.20 +6.80 290.40 2090 ---- ---- ---- ---- 294.80 +6.70 288.10 2095 ---- ---- ---- ---- 292.50 +6.70 285.80 2100 ---- ---- ---- ---- 290.20 +6.60 283.60 2105 ---- ---- ---- ---- 288.00 +6.60 281.40 2110 ---- ---- ---- ---- 285.80 +6.60 279.20 2115 ---- ---- ---- ---- 283.60 +6.50 277.10 2120 ---- ---- ---- ---- 281.50 +6.50 275.00 2125 ---- ---- ---- ---- 279.40 +6.50 272.90 2130 ---- ---- ---- ---- 277.30 +6.50 270.80 2135 ---- ---- ---- ---- 275.20 +6.40 268.80 2140 ---- ---- ---- ---- 273.20 +6.30 266.90 2145 ---- ---- ---- ---- 271.20 +6.30 264.90 2150 ---- ---- ---- ---- 269.30 +6.30 263.00 2155 ---- ---- ---- ---- 267.40 +6.30 261.10 2160 ---- ---- ---- ---- 265.50 +6.30 259.20 2165 ---- ---- ---- ---- 263.60 +6.20 257.40 2170 ---- ---- ---- ---- 261.80 +6.20 255.60 2175 ---- ---- ---- ---- 260.00 +6.20 253.80 2180 ---- ---- ---- ---- 258.20 +6.10 252.10 2185 ---- ---- ---- ---- 256.40 +6.00 250.40 2190 ---- ---- ---- ---- 254.70 +6.00 248.70 2195 ---- ---- ---- ---- 253.00 +6.00 247.00 2200 ---- ---- ---- ---- 251.30 +5.90 245.40 2205 ---- ---- ---- ---- 249.60 +5.90 243.70 2210 ---- ---- ---- ---- 248.00 +5.90 242.10 2215 ---- ---- ---- ---- 246.40 +5.80 240.60 2220 ---- ---- ---- ---- 244.80 +5.80 239.00 2225 ---- ---- ---- ---- 243.30 +5.80 237.50 2230 ---- ---- ---- ---- 241.70 +5.70 236.00 2235 ---- ---- ---- ---- 240.20 +5.70 234.50 2240 ---- ---- ---- ---- 238.70 +5.70 233.00 2245 ---- ---- ---- ---- 237.20 +5.60 231.60 2250 ---- ---- ---- ---- 235.80 +5.60 230.20 2255 ---- ---- ---- ---- 234.30 +5.60 228.70 2260 ---- ---- ---- ---- 232.90 +5.50 227.40 2265 ---- ---- ---- ---- 231.50 +5.50 226.00 2270 ---- ---- ---- ---- 230.10 +5.50 224.60 2275 ---- ---- ---- ---- 228.70 +5.40 223.30 2280 ---- ---- ---- ---- 227.40 +5.40 222.00 2285 ---- ---- ---- ---- 226.10 +5.50 220.60 2290 ---- ---- ---- ---- 224.70 +5.30 219.40 2295 ---- ---- ---- ---- 223.40 +5.30 218.10 2300 ---- ---- ---- ---- 222.10 +5.30 216.80 2305 ---- ---- ---- ---- 220.80 +5.30 215.50 2310 ---- ---- ---- ---- 219.60 +5.30 214.30 2315 ---- ---- ---- ---- 218.30 +5.20 213.10 2320 ---- ---- ---- ---- 217.10 +5.30 211.80 2325 ---- ---- ---- ---- 215.80 +5.20 210.60 2330 ---- ---- ---- ---- 214.60 +5.20 209.40 2335 ---- ---- ---- ---- 213.40 +5.20 208.20 2340 ---- ---- ---- ---- 212.20 +5.10 207.10 2345 ---- ---- ---- ---- 211.00 +5.10 205.90 2350 ---- ---- ---- ---- 209.80 +5.10 204.70 2355 ---- ---- ---- ---- 208.60 +5.00 203.60 2360 ---- ---- ---- ---- 207.40 +5.00 202.40 2365 ---- ---- ---- ---- 206.20 +4.90 201.30 2370 ---- ---- ---- ---- 205.10 +4.90 200.20 2375 ---- ---- ---- ---- 203.90 +4.90 199.00 2380 ---- ---- ---- ---- 202.80 +4.90 197.90 2385 ---- ---- ---- ---- 201.70 +4.90 196.80 2390 ---- ---- ---- ---- 200.60 +4.90 195.70 2395 ---- ---- ---- ---- 199.50 +4.80 194.70 2400 ---- ---- ---- ---- 198.40 +4.80 193.60 2405 ---- ---- ---- ---- 197.30 +4.80 192.50 2410 ---- ---- ---- ---- 196.20 +4.70 191.50 2415 ---- ---- ---- ---- 195.10 +4.70 190.40 2420 ---- ---- ---- ---- 194.10 +4.70 189.40 2425 ---- ---- ---- ---- 193.00 +4.70 188.30 2430 ---- ---- ---- ---- 192.00 +4.70 187.30 2435 ---- ---- ---- ---- 190.90 +4.60 186.30 2440 ---- ---- ---- ---- 189.90 +4.60 185.30 2445 ---- ---- ---- ---- 188.90 +4.60 184.30 2450 ---- ---- ---- ---- 187.90 +4.60 183.30 2455 ---- ---- ---- ---- 186.90 +4.50 182.40 2460 ---- ---- ---- ---- 185.90 +4.50 181.40 2470 ---- ---- ---- ---- 183.90 +4.40 179.50 2475 ---- ---- ---- ---- 183.00 +4.40 178.60 2480 ---- ---- ---- ---- 182.00 +4.40 177.60 2490 ---- ---- ---- ---- 180.20 +4.40 175.80 2500 ---- ---- ---- ---- 178.30 +4.30 174.00 2510 ---- ---- ---- ---- 176.50 +4.30 172.20 2520 ---- ---- ---- ---- 174.70 +4.20 170.50 2525 ---- ---- ---- ---- 173.90 +4.20 169.70 2530 ---- ---- ---- ---- 173.00 +4.20 168.80 2540 ---- ---- ---- ---- 171.30 +4.10 167.20 2550 ---- ---- ---- ---- 169.60 +4.10 165.50 2560 ---- ---- ---- ---- 168.00 +4.10 163.90 2575 ---- ---- ---- ---- 165.60 +4.00 161.60 2600 ---- ---- ---- ---- 161.80 +3.90 157.90 2625 ---- ---- ---- ---- 158.10 +3.80 154.30 2650 ---- ---- ---- ---- 154.60 +3.70 150.90 2675 ---- ---- ---- ---- 151.30 +3.60 147.70 2700 ---- ---- ---- ---- 148.20 +3.60 144.60 2725 ---- ---- ---- ---- 145.20 +3.50 141.70 2750 ---- ---- ---- ---- 142.30 +3.40 138.90 3500 ---- ---- ---- ---- 97.70 +2.20 95.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 918.60 +11.30 907.30 1350 ---- ---- ---- ---- 894.40 +11.00 883.40 1375 ---- ---- ---- ---- 870.60 +10.90 859.70 1400 ---- ---- ---- ---- 847.20 +10.80 836.40 1425 ---- ---- ---- ---- 824.10 +10.70 813.40 1450 ---- ---- ---- ---- 801.20 +10.40 790.80 1475 ---- ---- ---- ---- 778.70 +10.30 768.40 1500 ---- ---- ---- ---- 756.50 +10.20 746.30 1520 ---- ---- ---- ---- 739.00 +10.10 728.90 1525 ---- ---- ---- ---- 734.60 +10.00 724.60 1530 ---- ---- ---- ---- 730.30 +10.00 720.30 1540 ---- ---- ---- ---- 721.60 +10.00 711.60 1550 ---- ---- ---- ---- 713.00 +9.90 703.10 1560 ---- ---- ---- ---- 704.40 +9.80 694.60 1570 ---- ---- ---- ---- 695.90 +9.80 686.10 1575 ---- ---- ---- ---- 691.70 +9.80 681.90 1580 ---- ---- ---- ---- 687.40 +9.70 677.70 1590 ---- ---- ---- ---- 679.00 +9.70 669.30 1600 ---- ---- ---- ---- 670.60 +9.60 661.00 1610 ---- ---- ---- ---- 662.20 +9.50 652.70 1615 ---- ---- ---- ---- 658.10 +9.60 648.50 1620 ---- ---- ---- ---- 653.90 +9.50 644.40 1625 ---- ---- ---- ---- 649.80 +9.50 640.30 1630 ---- ---- ---- ---- 645.60 +9.40 636.20 1635 ---- ---- ---- ---- 641.50 +9.40 632.10 1640 ---- ---- ---- ---- 637.40 +9.40 628.00 1645 ---- ---- ---- ---- 633.30 +9.40 623.90 1650 ---- ---- ---- ---- 629.20 +9.40 619.80 1655 ---- ---- ---- ---- 625.10 +9.30 615.80 1660 ---- ---- ---- ---- 621.00 +9.30 611.70 1665 ---- ---- ---- ---- 616.90 +9.20 607.70 1670 ---- ---- ---- ---- 612.90 +9.30 603.60 1675 ---- ---- ---- ---- 608.80 +9.20 599.60 1680 ---- ---- ---- ---- 604.80 +9.20 595.60 1685 ---- ---- ---- ---- 600.70 +9.10 591.60 1690 ---- ---- ---- ---- 596.70 +9.10 587.60 1695 ---- ---- ---- ---- 592.70 +9.10 583.60 1700 ---- ---- ---- ---- 588.70 +9.10 579.60 1705 ---- ---- ---- ---- 584.70 +9.10 575.60 1710 ---- ---- ---- ---- 580.70 +9.10 571.60 1715 ---- ---- ---- ---- 576.70 +9.00 567.70 1720 ---- ---- ---- ---- 572.70 +9.00 563.70 1725 ---- ---- ---- ---- 568.70 +9.00 559.70 1730 ---- ---- ---- ---- 564.70 +8.90 555.80 1735 ---- ---- ---- ---- 560.70 +8.90 551.80 1740 ---- ---- ---- ---- 556.80 +8.90 547.90 1745 ---- ---- ---- ---- 552.80 +8.80 544.00 1750 ---- ---- ---- ---- 548.90 +8.90 540.00 1755 ---- ---- ---- ---- 544.90 +8.80 536.10 1760 ---- ---- ---- ---- 541.00 +8.80 532.20 1765 ---- ---- ---- ---- 537.00 +8.70 528.30 1770 ---- ---- ---- ---- 533.10 +8.70 524.40 1775 ---- ---- ---- ---- 529.20 +8.70 520.50 1780 ---- ---- ---- ---- 525.30 +8.70 516.60 1785 ---- ---- ---- ---- 521.40 +8.60 512.80 1790 ---- ---- ---- ---- 517.50 +8.60 508.90 1795 ---- ---- ---- ---- 513.60 +8.60 505.00 1800 ---- ---- ---- ---- 509.70 +8.50 501.20 1805 ---- ---- ---- ---- 505.90 +8.60 497.30 1810 ---- ---- ---- ---- 502.00 +8.50 493.50 1815 ---- ---- ---- ---- 498.20 +8.50 489.70 1820 ---- ---- ---- ---- 494.40 +8.50 485.90 1825 ---- ---- ---- ---- 490.50 +8.40 482.10 1830 ---- ---- ---- ---- 486.70 +8.40 478.30 1835 ---- ---- ---- ---- 482.90 +8.30 474.60 1840 ---- ---- ---- ---- 479.20 +8.40 470.80 1845 ---- ---- ---- ---- 475.40 +8.30 467.10 1850 ---- ---- ---- ---- 471.70 +8.30 463.40 1855 ---- ---- ---- ---- 467.90 +8.20 459.70 1860 ---- ---- ---- ---- 464.20 +8.20 456.00 1865 ---- ---- ---- ---- 460.50 +8.10 452.40 1870 ---- ---- ---- ---- 456.90 +8.20 448.70 1875 ---- ---- ---- ---- 453.20 +8.10 445.10 1880 ---- ---- ---- ---- 449.60 +8.10 441.50 1885 ---- ---- ---- ---- 446.00 +8.10 437.90 1890 ---- ---- ---- ---- 442.40 +8.10 434.30 1895 ---- ---- ---- ---- 438.80 +8.00 430.80 1900 ---- ---- ---- ---- 435.30 +8.00 427.30 1905 ---- ---- ---- ---- 431.80 +8.00 423.80 1910 ---- ---- ---- ---- 428.30 +8.00 420.30 1915 ---- ---- ---- ---- 424.80 +7.90 416.90 1920 ---- ---- ---- ---- 421.40 +7.90 413.50 1925 ---- ---- ---- ---- 417.90 +7.80 410.10 1930 ---- ---- ---- ---- 414.50 +7.80 406.70 1935 ---- ---- ---- ---- 411.20 +7.80 403.40 1940 ---- ---- ---- ---- 407.90 +7.80 400.10 1945 ---- ---- ---- ---- 404.60 +7.70 396.90 1950 ---- ---- ---- ---- 401.30 +7.70 393.60 1955 ---- ---- ---- ---- 398.10 +7.70 390.40 1960 ---- ---- ---- ---- 394.90 +7.60 387.30 1965 ---- ---- ---- ---- 391.70 +7.60 384.10 1970 ---- ---- ---- ---- 388.60 +7.60 381.00 1975 ---- ---- ---- ---- 385.40 +7.50 377.90 1980 ---- ---- ---- ---- 382.40 +7.50 374.90 1985 ---- ---- ---- ---- 379.30 +7.40 371.90 1990 ---- ---- ---- ---- 376.30 +7.40 368.90 1995 ---- ---- ---- ---- 373.40 +7.40 366.00 2000 ---- ---- ---- ---- 370.40 +7.30 363.10 2005 ---- ---- ---- ---- 367.50 +7.30 360.20 2010 ---- ---- ---- ---- 364.60 +7.30 357.30 2015 ---- ---- ---- ---- 361.80 +7.30 354.50 2020 ---- ---- ---- ---- 359.00 +7.20 351.80 2025 ---- ---- ---- ---- 356.20 +7.20 349.00 2030 ---- ---- ---- ---- 353.50 +7.20 346.30 2035 ---- ---- ---- ---- 350.70 +7.10 343.60 2040 ---- ---- ---- ---- 348.10 +7.10 341.00 2045 ---- ---- ---- ---- 345.40 +7.00 338.40 2050 ---- ---- ---- ---- 342.80 +7.00 335.80 2055 ---- ---- ---- ---- 340.20 +6.90 333.30 2060 ---- ---- ---- ---- 337.70 +6.90 330.80 2065 ---- ---- ---- ---- 335.20 +6.90 328.30 2070 ---- ---- ---- ---- 332.70 +6.90 325.80 2075 ---- ---- ---- ---- 330.30 +6.90 323.40 2080 ---- ---- ---- ---- 327.90 +6.80 321.10 2085 ---- ---- ---- ---- 325.50 +6.80 318.70 2090 ---- ---- ---- ---- 323.10 +6.70 316.40 2095 ---- ---- ---- ---- 320.80 +6.70 314.10 2100 ---- ---- ---- ---- 318.60 +6.70 311.90 2105 ---- ---- ---- ---- 316.30 +6.60 309.70 2110 ---- ---- ---- ---- 314.10 +6.60 307.50 2115 ---- ---- ---- ---- 311.90 +6.50 305.40 2120 ---- ---- ---- ---- 309.80 +6.60 303.20 2125 ---- ---- ---- ---- 307.70 +6.50 301.20 2130 ---- ---- ---- ---- 305.60 +6.50 299.10 2135 ---- ---- ---- ---- 303.50 +6.40 297.10 2140 ---- ---- ---- ---- 301.50 +6.40 295.10 2145 ---- ---- ---- ---- 299.50 +6.40 293.10 2150 ---- ---- ---- ---- 297.60 +6.40 291.20 2155 ---- ---- ---- ---- 295.60 +6.30 289.30 2160 ---- ---- ---- ---- 293.70 +6.20 287.50 2165 ---- ---- ---- ---- 291.90 +6.30 285.60 2170 ---- ---- ---- ---- 290.00 +6.20 283.80 2175 ---- ---- ---- ---- 288.20 +6.20 282.00 2180 ---- ---- ---- ---- 286.40 +6.10 280.30 2185 ---- ---- ---- ---- 284.70 +6.10 278.60 2190 ---- ---- ---- ---- 282.90 +6.00 276.90 2195 ---- ---- ---- ---- 281.20 +6.00 275.20 2200 ---- ---- ---- ---- 279.60 +6.10 273.50 2205 ---- ---- ---- ---- 277.90 +6.00 271.90 2210 ---- ---- ---- ---- 276.30 +6.00 270.30 2215 ---- ---- ---- ---- 274.70 +5.90 268.80 2220 ---- ---- ---- ---- 273.10 +5.90 267.20 2225 ---- ---- ---- ---- 271.60 +5.90 265.70 2230 ---- ---- ---- ---- 270.10 +5.90 264.20 2235 ---- ---- ---- ---- 268.60 +5.90 262.70 2240 ---- ---- ---- ---- 267.10 +5.80 261.30 2245 ---- ---- ---- ---- 265.60 +5.70 259.90 2250 ---- ---- ---- ---- 264.20 +5.70 258.50 2255 ---- ---- ---- ---- 262.80 +5.70 257.10 2260 ---- ---- ---- ---- 261.40 +5.70 255.70 2265 ---- ---- ---- ---- 260.00 +5.60 254.40 2270 ---- ---- ---- ---- 258.60 +5.60 253.00 2275 ---- ---- ---- ---- 257.30 +5.60 251.70 2280 ---- ---- ---- ---- 256.00 +5.60 250.40 2285 ---- ---- ---- ---- 254.70 +5.50 249.20 2290 ---- ---- ---- ---- 253.40 +5.50 247.90 2295 ---- ---- ---- ---- 252.20 +5.50 246.70 2300 ---- ---- ---- ---- 250.90 +5.40 245.50 2305 ---- ---- ---- ---- 249.70 +5.40 244.30 2310 ---- ---- ---- ---- 248.50 +5.40 243.10 2315 ---- ---- ---- ---- 247.30 +5.40 241.90 2320 ---- ---- ---- ---- 246.10 +5.40 240.70 2325 ---- ---- ---- ---- 244.90 +5.30 239.60 2330 ---- ---- ---- ---- 243.80 +5.30 238.50 2335 ---- ---- ---- ---- 242.60 +5.30 237.30 2340 ---- ---- ---- ---- 241.50 +5.30 236.20 2345 ---- ---- ---- ---- 240.40 +5.20 235.20 2350 ---- ---- ---- ---- 239.30 +5.20 234.10 2355 ---- ---- ---- ---- 238.20 +5.20 233.00 2360 ---- ---- ---- ---- 237.10 +5.20 231.90 2365 ---- ---- ---- ---- 236.00 +5.10 230.90 2370 ---- ---- ---- ---- 235.00 +5.10 229.90 2375 ---- ---- ---- ---- 233.90 +5.10 228.80 2380 ---- ---- ---- ---- 232.90 +5.10 227.80 2385 ---- ---- ---- ---- 231.90 +5.10 226.80 2390 ---- ---- ---- ---- 230.80 +5.00 225.80 2395 ---- ---- ---- ---- 229.80 +4.90 224.90 2400 ---- ---- ---- ---- 228.80 +4.90 223.90 2405 ---- ---- ---- ---- 227.90 +5.00 222.90 2410 ---- ---- ---- ---- 226.90 +4.90 222.00 2415 ---- ---- ---- ---- 225.90 +4.90 221.00 2420 ---- ---- ---- ---- 225.00 +4.90 220.10 2425 ---- ---- ---- ---- 224.00 +4.80 219.20 2430 ---- ---- ---- ---- 223.10 +4.80 218.30 2435 ---- ---- ---- ---- 222.20 +4.80 217.40 2440 ---- ---- ---- ---- 221.30 +4.80 216.50 2445 ---- ---- ---- ---- 220.40 +4.80 215.60 2450 ---- ---- ---- ---- 219.50 +4.80 214.70 2455 ---- ---- ---- ---- 218.60 +4.70 213.90 2460 ---- ---- ---- ---- 217.70 +4.70 213.00 2465 ---- ---- ---- ---- 216.90 +4.70 212.20 2470 ---- ---- ---- ---- 216.00 +4.70 211.30 2475 ---- ---- ---- ---- 215.20 +4.70 210.50 2480 ---- ---- ---- ---- 214.30 +4.60 209.70 2490 ---- ---- ---- ---- 212.70 +4.60 208.10 2500 ---- ---- ---- ---- 211.00 +4.50 206.50 2510 ---- ---- ---- ---- 209.50 +4.60 204.90 2520 ---- ---- ---- ---- 207.90 +4.50 203.40 2525 ---- ---- ---- ---- 207.20 +4.50 202.70 2530 ---- ---- ---- ---- 206.40 +4.40 202.00 2540 ---- ---- ---- ---- 204.90 +4.40 200.50 2550 ---- ---- ---- ---- 203.50 +4.40 199.10 2560 ---- ---- ---- ---- 202.00 +4.30 197.70 2570 ---- ---- ---- ---- 200.70 +4.40 196.30 2575 ---- ---- ---- ---- 200.00 +4.30 195.70 2600 ---- ---- ---- ---- 196.60 +4.20 192.40 2625 ---- ---- ---- ---- 193.50 +4.10 189.40 2650 ---- ---- ---- ---- 190.50 +4.00 186.50 2675 ---- ---- ---- ---- 187.70 +4.00 183.70 2700 ---- ---- ---- ---- 185.00 +3.90 181.10 2725 ---- ---- ---- ---- 182.50 +3.90 178.60 2750 ---- ---- ---- ---- 180.00 +3.70 176.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 924.10 +10.60 913.50 1375 ---- ---- ---- ---- 901.10 +10.40 890.70 1400 ---- ---- ---- ---- 878.30 +10.30 868.00 1425 ---- ---- ---- ---- 855.80 +10.20 845.60 1450 ---- ---- ---- ---- 833.50 +10.10 823.40 1475 ---- ---- ---- ---- 811.30 +9.90 801.40 1500 ---- ---- ---- ---- 789.40 +9.80 779.60 1525 ---- ---- ---- ---- 767.70 +9.70 758.00 1530 ---- ---- ---- ---- 763.40 +9.70 753.70 1540 ---- ---- ---- ---- 754.80 +9.70 745.10 1550 ---- ---- ---- ---- 746.20 +9.60 736.60 1560 ---- ---- ---- ---- 737.70 +9.60 728.10 1570 ---- ---- ---- ---- 729.20 +9.50 719.70 1575 ---- ---- ---- ---- 724.90 +9.50 715.40 1580 ---- ---- ---- ---- 720.70 +9.50 711.20 1590 ---- ---- ---- ---- 712.30 +9.50 702.80 1600 ---- ---- ---- ---- 703.80 +9.30 694.50 1610 ---- ---- ---- ---- 695.50 +9.40 686.10 1620 ---- ---- ---- ---- 687.10 +9.30 677.80 1625 ---- ---- ---- ---- 683.00 +9.30 673.70 1630 ---- ---- ---- ---- 678.80 +9.20 669.60 1635 ---- ---- ---- ---- 674.70 +9.30 665.40 1640 ---- ---- ---- ---- 670.50 +9.20 661.30 1645 ---- ---- ---- ---- 666.40 +9.20 657.20 1650 ---- ---- ---- ---- 662.30 +9.20 653.10 1655 ---- ---- ---- ---- 658.10 +9.10 649.00 1660 ---- ---- ---- ---- 654.00 +9.10 644.90 1665 ---- ---- ---- ---- 649.90 +9.00 640.90 1670 ---- ---- ---- ---- 645.80 +9.00 636.80 1675 ---- ---- ---- ---- 641.80 +9.10 632.70 1680 ---- ---- ---- ---- 637.70 +9.00 628.70 1685 ---- ---- ---- ---- 633.60 +9.00 624.60 1690 ---- ---- ---- ---- 629.60 +9.00 620.60 1695 ---- ---- ---- ---- 625.50 +8.90 616.60 1700 ---- ---- ---- ---- 621.50 +9.00 612.50 1705 ---- ---- ---- ---- 617.40 +8.90 608.50 1710 ---- ---- ---- ---- 613.40 +8.90 604.50 1715 ---- ---- ---- ---- 609.40 +8.90 600.50 1720 ---- ---- ---- ---- 605.40 +8.90 596.50 1725 ---- ---- ---- ---- 601.40 +8.80 592.60 1730 ---- ---- ---- ---- 597.40 +8.80 588.60 1735 ---- ---- ---- ---- 593.40 +8.80 584.60 1740 ---- ---- ---- ---- 589.40 +8.70 580.70 1745 ---- ---- ---- ---- 585.40 +8.70 576.70 1750 ---- ---- ---- ---- 581.50 +8.70 572.80 1755 ---- ---- ---- ---- 577.50 +8.70 568.80 1760 ---- ---- ---- ---- 573.60 +8.70 564.90 1765 ---- ---- ---- ---- 569.60 +8.60 561.00 1770 ---- ---- ---- ---- 565.70 +8.60 557.10 1775 ---- ---- ---- ---- 561.80 +8.60 553.20 1780 ---- ---- ---- ---- 557.80 +8.50 549.30 1785 ---- ---- ---- ---- 553.90 +8.50 545.40 1790 ---- ---- ---- ---- 550.00 +8.40 541.60 1795 ---- ---- ---- ---- 546.20 +8.50 537.70 1800 ---- ---- ---- ---- 542.30 +8.50 533.80 1805 ---- ---- ---- ---- 538.40 +8.40 530.00 1810 ---- ---- ---- ---- 534.60 +8.40 526.20 1815 ---- ---- ---- ---- 530.70 +8.30 522.40 1820 ---- ---- ---- ---- 526.90 +8.30 518.60 1825 ---- ---- ---- ---- 523.10 +8.30 514.80 1830 ---- ---- ---- ---- 519.30 +8.30 511.00 1835 ---- ---- ---- ---- 515.50 +8.30 507.20 1840 ---- ---- ---- ---- 511.70 +8.20 503.50 1845 ---- ---- ---- ---- 507.90 +8.20 499.70 1850 ---- ---- ---- ---- 504.20 +8.20 496.00 1855 ---- ---- ---- ---- 500.50 +8.20 492.30 1860 ---- ---- ---- ---- 496.80 +8.20 488.60 1865 ---- ---- ---- ---- 493.10 +8.10 485.00 1870 ---- ---- ---- ---- 489.40 +8.10 481.30 1875 ---- ---- ---- ---- 485.70 +8.00 477.70 1880 ---- ---- ---- ---- 482.10 +8.10 474.00 1885 ---- ---- ---- ---- 478.40 +7.90 470.50 1890 ---- ---- ---- ---- 474.80 +7.90 466.90 1895 ---- ---- ---- ---- 471.30 +8.00 463.30 1900 ---- ---- ---- ---- 467.70 +7.90 459.80 1905 ---- ---- ---- ---- 464.20 +7.90 456.30 1910 ---- ---- ---- ---- 460.70 +7.90 452.80 1915 ---- ---- ---- ---- 457.20 +7.90 449.30 1920 ---- ---- ---- ---- 453.70 +7.80 445.90 1925 ---- ---- ---- ---- 450.20 +7.70 442.50 1930 ---- ---- ---- ---- 446.80 +7.70 439.10 1935 ---- ---- ---- ---- 443.40 +7.70 435.70 1940 ---- ---- ---- ---- 440.10 +7.70 432.40 1945 ---- ---- ---- ---- 436.70 +7.60 429.10 1950 ---- ---- ---- ---- 433.40 +7.60 425.80 1955 ---- ---- ---- ---- 430.10 +7.60 422.50 1960 ---- ---- ---- ---- 426.90 +7.60 419.30 1965 ---- ---- ---- ---- 423.70 +7.60 416.10 1970 ---- ---- ---- ---- 420.50 +7.50 413.00 1975 ---- ---- ---- ---- 417.30 +7.50 409.80 1980 ---- ---- ---- ---- 414.20 +7.40 406.80 1985 ---- ---- ---- ---- 411.10 +7.40 403.70 1990 ---- ---- ---- ---- 408.10 +7.40 400.70 1995 ---- ---- ---- ---- 405.00 +7.30 397.70 2000 ---- ---- ---- ---- 402.00 +7.30 394.70 2005 ---- ---- ---- ---- 399.10 +7.30 391.80 2010 ---- ---- ---- ---- 396.10 +7.20 388.90 2015 ---- ---- ---- ---- 393.30 +7.30 386.00 2020 ---- ---- ---- ---- 390.40 +7.20 383.20 2025 ---- ---- ---- ---- 387.60 +7.20 380.40 2030 ---- ---- ---- ---- 384.80 +7.20 377.60 2035 ---- ---- ---- ---- 382.00 +7.10 374.90 2040 ---- ---- ---- ---- 379.30 +7.10 372.20 2045 ---- ---- ---- ---- 376.60 +7.10 369.50 2050 ---- ---- ---- ---- 373.90 +7.00 366.90 2055 ---- ---- ---- ---- 371.30 +7.00 364.30 2060 ---- ---- ---- ---- 368.70 +7.00 361.70 2065 ---- ---- ---- ---- 366.10 +6.90 359.20 2070 ---- ---- ---- ---- 363.60 +6.90 356.70 2075 ---- ---- ---- ---- 361.10 +6.90 354.20 2080 ---- ---- ---- ---- 358.70 +6.90 351.80 2085 ---- ---- ---- ---- 356.20 +6.80 349.40 2090 ---- ---- ---- ---- 353.80 +6.70 347.10 2095 ---- ---- ---- ---- 351.50 +6.80 344.70 2100 ---- ---- ---- ---- 349.10 +6.70 342.40 2105 ---- ---- ---- ---- 346.90 +6.70 340.20 2110 ---- ---- ---- ---- 344.60 +6.70 337.90 2115 ---- ---- ---- ---- 342.40 +6.70 335.70 2120 ---- ---- ---- ---- 340.20 +6.60 333.60 2125 ---- ---- ---- ---- 338.00 +6.50 331.50 2130 ---- ---- ---- ---- 335.90 +6.50 329.40 2135 ---- ---- ---- ---- 333.80 +6.50 327.30 2140 ---- ---- ---- ---- 331.70 +6.40 325.30 2145 ---- ---- ---- ---- 329.70 +6.40 323.30 2150 ---- ---- ---- ---- 327.70 +6.40 321.30 2155 ---- ---- ---- ---- 325.70 +6.30 319.40 2160 ---- ---- ---- ---- 323.80 +6.30 317.50 2165 ---- ---- ---- ---- 321.90 +6.30 315.60 2170 ---- ---- ---- ---- 320.00 +6.30 313.70 2175 ---- ---- ---- ---- 318.20 +6.30 311.90 2180 ---- ---- ---- ---- 316.40 +6.20 310.20 2185 ---- ---- ---- ---- 314.60 +6.20 308.40 2190 ---- ---- ---- ---- 312.90 +6.20 306.70 2195 ---- ---- ---- ---- 311.10 +6.10 305.00 2200 ---- ---- ---- ---- 309.40 +6.10 303.30 2205 ---- ---- ---- ---- 307.80 +6.10 301.70 2210 ---- ---- ---- ---- 306.10 +6.00 300.10 2215 ---- ---- ---- ---- 304.50 +6.00 298.50 2220 ---- ---- ---- ---- 302.90 +6.00 296.90 2225 ---- ---- ---- ---- 301.40 +6.00 295.40 2230 ---- ---- ---- ---- 299.80 +5.90 293.90 2235 ---- ---- ---- ---- 298.30 +5.90 292.40 2240 ---- ---- ---- ---- 296.80 +5.90 290.90 2245 ---- ---- ---- ---- 295.40 +5.90 289.50 2250 ---- ---- ---- ---- 293.90 +5.80 288.10 2255 ---- ---- ---- ---- 292.50 +5.80 286.70 2260 ---- ---- ---- ---- 291.10 +5.80 285.30 2265 ---- ---- ---- ---- 289.70 +5.80 283.90 2270 ---- ---- ---- ---- 288.30 +5.70 282.60 2275 ---- ---- ---- ---- 287.00 +5.70 281.30 2280 ---- ---- ---- ---- 285.70 +5.70 280.00 2285 ---- ---- ---- ---- 284.40 +5.70 278.70 2290 ---- ---- ---- ---- 283.10 +5.60 277.50 2295 ---- ---- ---- ---- 281.80 +5.60 276.20 2300 ---- ---- ---- ---- 280.60 +5.60 275.00 2305 ---- ---- ---- ---- 279.30 +5.50 273.80 2310 ---- ---- ---- ---- 278.10 +5.50 272.60 2315 ---- ---- ---- ---- 276.90 +5.50 271.40 2320 ---- ---- ---- ---- 275.70 +5.50 270.20 2325 ---- ---- ---- ---- 274.50 +5.50 269.00 2330 ---- ---- ---- ---- 273.30 +5.40 267.90 2335 ---- ---- ---- ---- 272.20 +5.40 266.80 2340 ---- ---- ---- ---- 271.00 +5.40 265.60 2345 ---- ---- ---- ---- 269.90 +5.40 264.50 2350 ---- ---- ---- ---- 268.80 +5.40 263.40 2355 ---- ---- ---- ---- 267.70 +5.40 262.30 2360 ---- ---- ---- ---- 266.60 +5.30 261.30 2365 ---- ---- ---- ---- 265.50 +5.30 260.20 2370 ---- ---- ---- ---- 264.40 +5.30 259.10 2375 ---- ---- ---- ---- 263.30 +5.20 258.10 2380 ---- ---- ---- ---- 262.20 +5.20 257.00 2385 ---- ---- ---- ---- 261.20 +5.20 256.00 2390 ---- ---- ---- ---- 260.10 +5.20 254.90 2395 ---- ---- ---- ---- 259.00 +5.10 253.90 2400 ---- ---- ---- ---- 258.00 +5.10 252.90 2405 ---- ---- ---- ---- 257.00 +5.10 251.90 2410 ---- ---- ---- ---- 255.90 +5.00 250.90 2415 ---- ---- ---- ---- 254.90 +5.00 249.90 2420 ---- ---- ---- ---- 253.90 +5.00 248.90 2425 ---- ---- ---- ---- 252.90 +5.00 247.90 2430 ---- ---- ---- ---- 251.90 +5.00 246.90 2435 ---- ---- ---- ---- 250.90 +5.00 245.90 2440 ---- ---- ---- ---- 249.90 +4.90 245.00 2445 ---- ---- ---- ---- 248.90 +4.90 244.00 2450 ---- ---- ---- ---- 248.00 +4.90 243.10 2455 ---- ---- ---- ---- 247.00 +4.90 242.10 2460 ---- ---- ---- ---- 246.10 +4.90 241.20 2465 ---- ---- ---- ---- 245.10 +4.90 240.20 2470 ---- ---- ---- ---- 244.20 +4.90 239.30 2475 ---- ---- ---- ---- 243.20 +4.80 238.40 2480 ---- ---- ---- ---- 242.30 +4.80 237.50 2485 ---- ---- ---- ---- 241.40 +4.80 236.60 2490 ---- ---- ---- ---- 240.50 +4.80 235.70 2495 ---- ---- ---- ---- 239.60 +4.80 234.80 2500 ---- ---- ---- ---- 238.70 +4.70 234.00 2510 ---- ---- ---- ---- 236.90 +4.70 232.20 2520 ---- ---- ---- ---- 235.20 +4.70 230.50 2525 ---- ---- ---- ---- 234.30 +4.60 229.70 2530 ---- ---- ---- ---- 233.50 +4.60 228.90 2540 ---- ---- ---- ---- 231.80 +4.60 227.20 2550 ---- ---- ---- ---- 230.20 +4.60 225.60 2560 ---- ---- ---- ---- 228.60 +4.50 224.10 2570 ---- ---- ---- ---- 227.00 +4.50 222.50 2575 ---- ---- ---- ---- 226.20 +4.40 221.80 2580 ---- ---- ---- ---- 225.50 +4.50 221.00 2590 ---- ---- ---- ---- 223.90 +4.40 219.50 2600 ---- ---- ---- ---- 222.50 +4.40 218.10 2625 ---- ---- ---- ---- 218.80 +4.30 214.50 2650 ---- ---- ---- ---- 215.40 +4.20 211.20 2675 ---- ---- ---- ---- 212.10 +4.10 208.00 2700 ---- ---- ---- ---- 209.00 +4.10 204.90 2725 ---- ---- ---- ---- 206.00 +4.00 202.00 2750 ---- ---- ---- ---- 203.20 +4.00 199.20 2775 ---- ---- ---- ---- 200.50 +3.90 196.60 2800 ---- ---- ---- ---- 197.90 +3.80 194.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 937.50 +10.60 926.90 1375 ---- ---- ---- ---- 914.60 +10.40 904.20 1400 ---- ---- ---- ---- 892.10 +10.30 881.80 1425 ---- ---- ---- ---- 869.80 +10.20 859.60 1450 ---- ---- ---- ---- 847.90 +10.10 837.80 1475 ---- ---- ---- ---- 826.20 +9.90 816.30 1500 ---- ---- ---- ---- 804.80 +9.80 795.00 1525 ---- ---- ---- ---- 783.70 +9.70 774.00 1550 ---- ---- ---- ---- 762.80 +9.50 753.30 1560 ---- ---- ---- ---- 754.60 +9.50 745.10 1570 ---- ---- ---- ---- 746.30 +9.40 736.90 1575 ---- ---- ---- ---- 742.20 +9.30 732.90 1580 ---- ---- ---- ---- 738.20 +9.40 728.80 1590 ---- ---- ---- ---- 730.00 +9.30 720.70 1600 ---- ---- ---- ---- 721.90 +9.30 712.60 1610 ---- ---- ---- ---- 713.80 +9.20 704.60 1620 ---- ---- ---- ---- 705.80 +9.20 696.60 1625 ---- ---- ---- ---- 701.80 +9.10 692.70 1630 ---- ---- ---- ---- 697.80 +9.10 688.70 1640 ---- ---- ---- ---- 689.90 +9.10 680.80 1650 ---- ---- ---- ---- 681.90 +9.00 672.90 1655 ---- ---- ---- ---- 678.00 +9.00 669.00 1660 ---- ---- ---- ---- 674.00 +8.90 665.10 1665 ---- ---- ---- ---- 670.10 +8.90 661.20 1670 ---- ---- ---- ---- 666.20 +8.90 657.30 1675 ---- ---- ---- ---- 662.30 +8.90 653.40 1680 ---- ---- ---- ---- 658.40 +8.90 649.50 1685 ---- ---- ---- ---- 654.40 +8.80 645.60 1690 ---- ---- ---- ---- 650.50 +8.80 641.70 1695 ---- ---- ---- ---- 646.70 +8.80 637.90 1700 ---- ---- ---- ---- 642.80 +8.80 634.00 1705 ---- ---- ---- ---- 638.90 +8.70 630.20 1710 ---- ---- ---- ---- 635.00 +8.70 626.30 1715 ---- ---- ---- ---- 631.20 +8.70 622.50 1720 ---- ---- ---- ---- 627.30 +8.70 618.60 1725 ---- ---- ---- ---- 623.40 +8.60 614.80 1730 ---- ---- ---- ---- 619.60 +8.60 611.00 1735 ---- ---- ---- ---- 615.80 +8.60 607.20 1740 ---- ---- ---- ---- 611.90 +8.50 603.40 1745 ---- ---- ---- ---- 608.10 +8.60 599.50 1750 ---- ---- ---- ---- 604.30 +8.60 595.70 1755 ---- ---- ---- ---- 600.40 +8.50 591.90 1760 ---- ---- ---- ---- 596.60 +8.50 588.10 1765 ---- ---- ---- ---- 592.80 +8.50 584.30 1770 ---- ---- ---- ---- 589.00 +8.40 580.60 1775 ---- ---- ---- ---- 585.20 +8.40 576.80 1780 ---- ---- ---- ---- 581.40 +8.40 573.00 1785 ---- ---- ---- ---- 577.60 +8.40 569.20 1790 ---- ---- ---- ---- 573.80 +8.40 565.40 1795 ---- ---- ---- ---- 570.00 +8.30 561.70 1800 ---- ---- ---- ---- 566.20 +8.30 557.90 1805 ---- ---- ---- ---- 562.40 +8.30 554.10 1810 ---- ---- ---- ---- 558.60 +8.20 550.40 1815 ---- ---- ---- ---- 554.80 +8.20 546.60 1820 ---- ---- ---- ---- 551.10 +8.20 542.90 1825 ---- ---- ---- ---- 547.30 +8.20 539.10 1830 ---- ---- ---- ---- 543.50 +8.10 535.40 1835 ---- ---- ---- ---- 539.80 +8.10 531.70 1840 ---- ---- ---- ---- 536.10 +8.10 528.00 1845 ---- ---- ---- ---- 532.30 +8.00 524.30 1850 ---- ---- ---- ---- 528.60 +8.00 520.60 1855 ---- ---- ---- ---- 524.90 +8.00 516.90 1860 ---- ---- ---- ---- 521.20 +8.00 513.20 1865 ---- ---- ---- ---- 517.50 +8.00 509.50 1870 ---- ---- ---- ---- 513.80 +7.90 505.90 1875 ---- ---- ---- ---- 510.20 +7.90 502.30 1880 ---- ---- ---- ---- 506.50 +7.90 498.60 1885 ---- ---- ---- ---- 502.90 +7.90 495.00 1890 ---- ---- ---- ---- 499.30 +7.90 491.40 1895 ---- ---- ---- ---- 495.70 +7.80 487.90 1900 ---- ---- ---- ---- 492.10 +7.80 484.30 1905 ---- ---- ---- ---- 488.50 +7.70 480.80 1910 ---- ---- ---- ---- 485.00 +7.70 477.30 1915 ---- ---- ---- ---- 481.50 +7.70 473.80 1920 ---- ---- ---- ---- 478.00 +7.70 470.30 1925 ---- ---- ---- ---- 474.50 +7.70 466.80 1930 ---- ---- ---- ---- 471.00 +7.60 463.40 1935 ---- ---- ---- ---- 467.60 +7.60 460.00 1940 ---- ---- ---- ---- 464.20 +7.60 456.60 1945 ---- ---- ---- ---- 460.80 +7.50 453.30 1950 ---- ---- ---- ---- 457.50 +7.60 449.90 1955 ---- ---- ---- ---- 454.10 +7.50 446.60 1960 ---- ---- ---- ---- 450.80 +7.50 443.30 1965 ---- ---- ---- ---- 447.60 +7.50 440.10 1970 ---- ---- ---- ---- 444.30 +7.40 436.90 1975 ---- ---- ---- ---- 441.10 +7.40 433.70 1980 ---- ---- ---- ---- 437.90 +7.40 430.50 1985 ---- ---- ---- ---- 434.80 +7.40 427.40 1990 ---- ---- ---- ---- 431.70 +7.40 424.30 1995 ---- ---- ---- ---- 428.60 +7.30 421.30 2000 ---- ---- ---- ---- 425.50 +7.20 418.30 2005 ---- ---- ---- ---- 422.50 +7.20 415.30 2010 ---- ---- ---- ---- 419.50 +7.20 412.30 2015 ---- ---- ---- ---- 416.60 +7.20 409.40 2020 ---- ---- ---- ---- 413.70 +7.10 406.60 2025 ---- ---- ---- ---- 410.80 +7.10 403.70 2030 ---- ---- ---- ---- 408.00 +7.10 400.90 2035 ---- ---- ---- ---- 405.20 +7.10 398.10 2040 ---- ---- ---- ---- 402.40 +7.00 395.40 2045 ---- ---- ---- ---- 399.70 +7.00 392.70 2050 ---- ---- ---- ---- 397.00 +7.00 390.00 2055 ---- ---- ---- ---- 394.30 +6.90 387.40 2060 ---- ---- ---- ---- 391.70 +6.90 384.80 2065 ---- ---- ---- ---- 389.10 +6.90 382.20 2070 ---- ---- ---- ---- 386.50 +6.80 379.70 2075 ---- ---- ---- ---- 384.00 +6.80 377.20 2080 ---- ---- ---- ---- 381.50 +6.80 374.70 2085 ---- ---- ---- ---- 379.00 +6.70 372.30 2090 ---- ---- ---- ---- 376.60 +6.70 369.90 2095 ---- ---- ---- ---- 374.20 +6.70 367.50 2100 ---- ---- ---- ---- 371.90 +6.70 365.20 2105 ---- ---- ---- ---- 369.50 +6.60 362.90 2110 ---- ---- ---- ---- 367.20 +6.60 360.60 2115 ---- ---- ---- ---- 365.00 +6.60 358.40 2120 ---- ---- ---- ---- 362.80 +6.60 356.20 2125 ---- ---- ---- ---- 360.60 +6.60 354.00 2130 ---- ---- ---- ---- 358.40 +6.50 351.90 2135 ---- ---- ---- ---- 356.30 +6.50 349.80 2140 ---- ---- ---- ---- 354.20 +6.50 347.70 2145 ---- ---- ---- ---- 352.10 +6.40 345.70 2150 ---- ---- ---- ---- 350.10 +6.40 343.70 2155 ---- ---- ---- ---- 348.10 +6.40 341.70 2160 ---- ---- ---- ---- 346.10 +6.30 339.80 2165 ---- ---- ---- ---- 344.20 +6.30 337.90 2170 ---- ---- ---- ---- 342.30 +6.30 336.00 2175 ---- ---- ---- ---- 340.40 +6.30 334.10 2180 ---- ---- ---- ---- 338.50 +6.20 332.30 2185 ---- ---- ---- ---- 336.70 +6.20 330.50 2190 ---- ---- ---- ---- 334.90 +6.10 328.80 2195 ---- ---- ---- ---- 333.20 +6.20 327.00 2200 ---- ---- ---- ---- 331.40 +6.10 325.30 2205 ---- ---- ---- ---- 329.70 +6.10 323.60 2210 ---- ---- ---- ---- 328.10 +6.10 322.00 2215 ---- ---- ---- ---- 326.40 +6.00 320.40 2220 ---- ---- ---- ---- 324.80 +6.00 318.80 2225 ---- ---- ---- ---- 323.20 +6.00 317.20 2230 ---- ---- ---- ---- 321.60 +5.90 315.70 2235 ---- ---- ---- ---- 320.10 +5.90 314.20 2240 ---- ---- ---- ---- 318.60 +5.90 312.70 2245 ---- ---- ---- ---- 317.10 +5.90 311.20 2250 ---- ---- ---- ---- 315.60 +5.90 309.70 2255 ---- ---- ---- ---- 314.20 +5.90 308.30 2260 ---- ---- ---- ---- 312.70 +5.80 306.90 2265 ---- ---- ---- ---- 311.30 +5.70 305.60 2270 ---- ---- ---- ---- 310.00 +5.80 304.20 2275 ---- ---- ---- ---- 308.60 +5.70 302.90 2280 ---- ---- ---- ---- 307.30 +5.70 301.60 2285 ---- ---- ---- ---- 306.00 +5.70 300.30 2290 ---- ---- ---- ---- 304.70 +5.70 299.00 2295 ---- ---- ---- ---- 303.40 +5.60 297.80 2300 ---- ---- ---- ---- 302.20 +5.70 296.50 2305 ---- ---- ---- ---- 300.90 +5.60 295.30 2310 ---- ---- ---- ---- 299.70 +5.60 294.10 2315 ---- ---- ---- ---- 298.50 +5.60 292.90 2320 ---- ---- ---- ---- 297.30 +5.50 291.80 2325 ---- ---- ---- ---- 296.20 +5.60 290.60 2330 ---- ---- ---- ---- 295.00 +5.50 289.50 2335 ---- ---- ---- ---- 293.90 +5.50 288.40 2340 ---- ---- ---- ---- 292.80 +5.50 287.30 2345 ---- ---- ---- ---- 291.70 +5.50 286.20 2350 ---- ---- ---- ---- 290.60 +5.40 285.20 2355 ---- ---- ---- ---- 289.50 +5.40 284.10 2360 ---- ---- ---- ---- 288.40 +5.30 283.10 2365 ---- ---- ---- ---- 287.40 +5.30 282.10 2370 ---- ---- ---- ---- 286.40 +5.40 281.00 2375 ---- ---- ---- ---- 285.30 +5.30 280.00 2380 ---- ---- ---- ---- 284.30 +5.20 279.10 2385 ---- ---- ---- ---- 283.30 +5.20 278.10 2390 ---- ---- ---- ---- 282.30 +5.20 277.10 2395 ---- ---- ---- ---- 281.40 +5.30 276.10 2400 ---- ---- ---- ---- 280.40 +5.20 275.20 2405 ---- ---- ---- ---- 279.40 +5.10 274.30 2410 ---- ---- ---- ---- 278.50 +5.20 273.30 2415 ---- ---- ---- ---- 277.50 +5.10 272.40 2420 ---- ---- ---- ---- 276.60 +5.10 271.50 2425 ---- ---- ---- ---- 275.70 +5.10 270.60 2430 ---- ---- ---- ---- 274.80 +5.10 269.70 2435 ---- ---- ---- ---- 273.90 +5.10 268.80 2440 ---- ---- ---- ---- 273.00 +5.00 268.00 2445 ---- ---- ---- ---- 272.10 +5.00 267.10 2450 ---- ---- ---- ---- 271.20 +5.00 266.20 2455 ---- ---- ---- ---- 270.40 +5.00 265.40 2460 ---- ---- ---- ---- 269.50 +4.90 264.60 2465 ---- ---- ---- ---- 268.70 +5.00 263.70 2470 ---- ---- ---- ---- 267.80 +4.90 262.90 2475 ---- ---- ---- ---- 267.00 +4.90 262.10 2480 ---- ---- ---- ---- 266.20 +4.90 261.30 2485 ---- ---- ---- ---- 265.40 +4.90 260.50 2490 ---- ---- ---- ---- 264.60 +4.90 259.70 2495 ---- ---- ---- ---- 263.80 +4.90 258.90 2500 ---- ---- ---- ---- 263.00 +4.80 258.20 2505 ---- ---- ---- ---- 262.20 +4.80 257.40 2510 ---- ---- ---- ---- 261.50 +4.80 256.70 2515 ---- ---- ---- ---- 260.70 +4.80 255.90 2520 ---- ---- ---- ---- 259.90 +4.70 255.20 2525 ---- ---- ---- ---- 259.20 +4.70 254.50 2530 ---- ---- ---- ---- 258.50 +4.80 253.70 2540 ---- ---- ---- ---- 257.00 +4.70 252.30 2550 ---- ---- ---- ---- 255.60 +4.70 250.90 2560 ---- ---- ---- ---- 254.20 +4.60 249.60 2570 ---- ---- ---- ---- 252.80 +4.60 248.20 2575 ---- ---- ---- ---- 252.20 +4.60 247.60 2580 ---- ---- ---- ---- 251.50 +4.60 246.90 2590 ---- ---- ---- ---- 250.20 +4.50 245.70 2600 ---- ---- ---- ---- 248.90 +4.50 244.40 2610 ---- ---- ---- ---- 247.70 +4.50 243.20 2625 ---- ---- ---- ---- 245.90 +4.50 241.40 2650 ---- ---- ---- ---- 242.90 +4.30 238.60 2675 ---- ---- ---- ---- 240.20 +4.30 235.90 2700 ---- ---- ---- ---- 237.60 +4.30 233.30 2725 ---- ---- ---- ---- 235.10 +4.20 230.90 2750 ---- ---- ---- ---- 232.80 +4.20 228.60 2775 ---- ---- ---- ---- 230.60 +4.10 226.50 2800 ---- ---- ---- ---- 228.50 +4.10 224.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 939.50 +10.30 929.20 1400 ---- ---- ---- ---- 917.30 +10.20 907.10 1425 ---- ---- ---- ---- 895.40 +10.10 885.30 1450 ---- ---- ---- ---- 873.70 +9.90 863.80 1475 ---- ---- ---- ---- 852.40 +9.80 842.60 1500 ---- ---- ---- ---- 831.20 +9.60 821.60 1525 ---- ---- ---- ---- 810.40 +9.50 800.90 1550 ---- ---- ---- ---- 789.80 +9.40 780.40 1570 ---- ---- ---- ---- 773.50 +9.30 764.20 1575 ---- ---- ---- ---- 769.50 +9.30 760.20 1580 ---- ---- ---- ---- 765.40 +9.20 756.20 1590 ---- ---- ---- ---- 757.40 +9.20 748.20 1600 ---- ---- ---- ---- 749.40 +9.20 740.20 1610 ---- ---- ---- ---- 741.40 +9.10 732.30 1620 ---- ---- ---- ---- 733.50 +9.10 724.40 1625 ---- ---- ---- ---- 729.50 +9.00 720.50 1630 ---- ---- ---- ---- 725.60 +9.10 716.50 1640 ---- ---- ---- ---- 717.70 +9.00 708.70 1650 ---- ---- ---- ---- 709.90 +9.00 700.90 1660 ---- ---- ---- ---- 702.10 +8.90 693.20 1670 ---- ---- ---- ---- 694.30 +8.80 685.50 1675 ---- ---- ---- ---- 690.40 +8.80 681.60 1680 ---- ---- ---- ---- 686.60 +8.80 677.80 1685 ---- ---- ---- ---- 682.70 +8.70 674.00 1690 ---- ---- ---- ---- 678.90 +8.80 670.10 1695 ---- ---- ---- ---- 675.00 +8.70 666.30 1700 ---- ---- ---- ---- 671.20 +8.70 662.50 1705 ---- ---- ---- ---- 667.40 +8.70 658.70 1710 ---- ---- ---- ---- 663.50 +8.60 654.90 1715 ---- ---- ---- ---- 659.70 +8.60 651.10 1720 ---- ---- ---- ---- 655.90 +8.60 647.30 1725 ---- ---- ---- ---- 652.10 +8.60 643.50 1730 ---- ---- ---- ---- 648.30 +8.60 639.70 1735 ---- ---- ---- ---- 644.50 +8.50 636.00 1740 ---- ---- ---- ---- 640.70 +8.50 632.20 1745 ---- ---- ---- ---- 636.90 +8.50 628.40 1750 ---- ---- ---- ---- 633.10 +8.40 624.70 1755 ---- ---- ---- ---- 629.40 +8.50 620.90 1760 ---- ---- ---- ---- 625.60 +8.40 617.20 1765 ---- ---- ---- ---- 621.80 +8.40 613.40 1770 ---- ---- ---- ---- 618.00 +8.30 609.70 1775 ---- ---- ---- ---- 614.30 +8.40 605.90 1780 ---- ---- ---- ---- 610.50 +8.30 602.20 1785 ---- ---- ---- ---- 606.80 +8.30 598.50 1790 ---- ---- ---- ---- 603.00 +8.30 594.70 1795 ---- ---- ---- ---- 599.30 +8.30 591.00 1800 ---- ---- ---- ---- 595.50 +8.20 587.30 1805 ---- ---- ---- ---- 591.80 +8.20 583.60 1810 ---- ---- ---- ---- 588.00 +8.20 579.80 1815 ---- ---- ---- ---- 584.30 +8.20 576.10 1820 ---- ---- ---- ---- 580.50 +8.10 572.40 1825 ---- ---- ---- ---- 576.80 +8.10 568.70 1830 ---- ---- ---- ---- 573.10 +8.10 565.00 1835 ---- ---- ---- ---- 569.30 +8.00 561.30 1840 ---- ---- ---- ---- 565.60 +8.00 557.60 1845 ---- ---- ---- ---- 561.90 +8.00 553.90 1850 ---- ---- ---- ---- 558.20 +8.00 550.20 1855 ---- ---- ---- ---- 554.50 +8.00 546.50 1860 ---- ---- ---- ---- 550.80 +7.90 542.90 1865 ---- ---- ---- ---- 547.10 +7.90 539.20 1870 ---- ---- ---- ---- 543.40 +7.90 535.50 1875 ---- ---- ---- ---- 539.80 +7.90 531.90 1880 ---- ---- ---- ---- 536.10 +7.80 528.30 1885 ---- ---- ---- ---- 532.50 +7.90 524.60 1890 ---- ---- ---- ---- 528.90 +7.90 521.00 1895 ---- ---- ---- ---- 525.20 +7.70 517.50 1900 ---- ---- ---- ---- 521.60 +7.70 513.90 1905 ---- ---- ---- ---- 518.10 +7.80 510.30 1910 ---- ---- ---- ---- 514.50 +7.70 506.80 1915 ---- ---- ---- ---- 510.90 +7.70 503.20 1920 ---- ---- ---- ---- 507.40 +7.70 499.70 1925 ---- ---- ---- ---- 503.90 +7.70 496.20 1930 ---- ---- ---- ---- 500.40 +7.70 492.70 1935 ---- ---- ---- ---- 496.90 +7.60 489.30 1940 ---- ---- ---- ---- 493.40 +7.50 485.90 1945 ---- ---- ---- ---- 490.00 +7.60 482.40 1950 ---- ---- ---- ---- 486.60 +7.60 479.00 1955 ---- ---- ---- ---- 483.20 +7.50 475.70 1960 ---- ---- ---- ---- 479.80 +7.50 472.30 1965 ---- ---- ---- ---- 476.50 +7.50 469.00 1970 ---- ---- ---- ---- 473.20 +7.50 465.70 1975 ---- ---- ---- ---- 469.90 +7.40 462.50 1980 ---- ---- ---- ---- 466.60 +7.40 459.20 1985 ---- ---- ---- ---- 463.40 +7.40 456.00 1990 ---- ---- ---- ---- 460.20 +7.40 452.80 1995 ---- ---- ---- ---- 457.00 +7.30 449.70 2000 ---- ---- ---- ---- 453.90 +7.30 446.60 2005 ---- ---- ---- ---- 450.80 +7.30 443.50 2010 ---- ---- ---- ---- 447.70 +7.20 440.50 2015 ---- ---- ---- ---- 444.70 +7.20 437.50 2020 ---- ---- ---- ---- 441.70 +7.20 434.50 2025 ---- ---- ---- ---- 438.70 +7.20 431.50 2030 ---- ---- ---- ---- 435.80 +7.20 428.60 2035 ---- ---- ---- ---- 432.90 +7.10 425.80 2040 ---- ---- ---- ---- 430.00 +7.10 422.90 2045 ---- ---- ---- ---- 427.20 +7.10 420.10 2050 ---- ---- ---- ---- 424.40 +7.00 417.40 2055 ---- ---- ---- ---- 421.60 +7.00 414.60 2060 ---- ---- ---- ---- 418.90 +7.00 411.90 2065 ---- ---- ---- ---- 416.20 +6.90 409.30 2070 ---- ---- ---- ---- 413.60 +6.90 406.70 2075 ---- ---- ---- ---- 410.90 +6.80 404.10 2080 ---- ---- ---- ---- 408.40 +6.90 401.50 2085 ---- ---- ---- ---- 405.80 +6.80 399.00 2090 ---- ---- ---- ---- 403.30 +6.80 396.50 2095 ---- ---- ---- ---- 400.80 +6.70 394.10 2100 ---- ---- ---- ---- 398.40 +6.80 391.60 2105 ---- ---- ---- ---- 396.00 +6.70 389.30 2110 ---- ---- ---- ---- 393.60 +6.70 386.90 2115 ---- ---- ---- ---- 391.30 +6.70 384.60 2120 ---- ---- ---- ---- 389.00 +6.70 382.30 2125 ---- ---- ---- ---- 386.70 +6.60 380.10 2130 ---- ---- ---- ---- 384.40 +6.50 377.90 2135 ---- ---- ---- ---- 382.20 +6.50 375.70 2140 ---- ---- ---- ---- 380.10 +6.60 373.50 2145 ---- ---- ---- ---- 377.90 +6.50 371.40 2150 ---- ---- ---- ---- 375.80 +6.40 369.40 2155 ---- ---- ---- ---- 373.80 +6.50 367.30 2160 ---- ---- ---- ---- 371.70 +6.40 365.30 2165 ---- ---- ---- ---- 369.70 +6.40 363.30 2170 ---- ---- ---- ---- 367.80 +6.40 361.40 2175 ---- ---- ---- ---- 365.80 +6.30 359.50 2180 ---- ---- ---- ---- 363.90 +6.30 357.60 2185 ---- ---- ---- ---- 362.00 +6.20 355.80 2190 ---- ---- ---- ---- 360.20 +6.20 354.00 2195 ---- ---- ---- ---- 358.40 +6.20 352.20 2200 ---- ---- ---- ---- 356.60 +6.20 350.40 2205 ---- ---- ---- ---- 354.90 +6.20 348.70 2210 ---- ---- ---- ---- 353.20 +6.20 347.00 2215 ---- ---- ---- ---- 351.50 +6.10 345.40 2220 ---- ---- ---- ---- 349.80 +6.10 343.70 2225 ---- ---- ---- ---- 348.20 +6.10 342.10 2230 ---- ---- ---- ---- 346.60 +6.00 340.60 2235 ---- ---- ---- ---- 345.00 +6.00 339.00 2240 ---- ---- ---- ---- 343.50 +6.00 337.50 2245 ---- ---- ---- ---- 342.00 +6.00 336.00 2250 ---- ---- ---- ---- 340.50 +5.90 334.60 2255 ---- ---- ---- ---- 339.10 +6.00 333.10 2260 ---- ---- ---- ---- 337.60 +5.90 331.70 2265 ---- ---- ---- ---- 336.20 +5.90 330.30 2270 ---- ---- ---- ---- 334.80 +5.80 329.00 2275 ---- ---- ---- ---- 333.50 +5.90 327.60 2280 ---- ---- ---- ---- 332.10 +5.80 326.30 2285 ---- ---- ---- ---- 330.80 +5.80 325.00 2290 ---- ---- ---- ---- 329.50 +5.70 323.80 2295 ---- ---- ---- ---- 328.30 +5.80 322.50 2300 ---- ---- ---- ---- 327.00 +5.70 321.30 2305 ---- ---- ---- ---- 325.80 +5.70 320.10 2310 ---- ---- ---- ---- 324.60 +5.70 318.90 2315 ---- ---- ---- ---- 323.40 +5.60 317.80 2320 ---- ---- ---- ---- 322.30 +5.70 316.60 2325 ---- ---- ---- ---- 321.10 +5.60 315.50 2330 ---- ---- ---- ---- 320.00 +5.60 314.40 2335 ---- ---- ---- ---- 318.90 +5.60 313.30 2340 ---- ---- ---- ---- 317.80 +5.50 312.30 2345 ---- ---- ---- ---- 316.70 +5.50 311.20 2350 ---- ---- ---- ---- 315.70 +5.50 310.20 2355 ---- ---- ---- ---- 314.60 +5.40 309.20 2360 ---- ---- ---- ---- 313.60 +5.50 308.10 2365 ---- ---- ---- ---- 312.60 +5.40 307.20 2370 ---- ---- ---- ---- 311.60 +5.40 306.20 2375 ---- ---- ---- ---- 310.60 +5.40 305.20 2380 ---- ---- ---- ---- 309.70 +5.40 304.30 2385 ---- ---- ---- ---- 308.70 +5.40 303.30 2390 ---- ---- ---- ---- 307.80 +5.40 302.40 2395 ---- ---- ---- ---- 306.80 +5.30 301.50 2400 ---- ---- ---- ---- 305.90 +5.30 300.60 2405 ---- ---- ---- ---- 305.00 +5.30 299.70 2410 ---- ---- ---- ---- 304.10 +5.30 298.80 2415 ---- ---- ---- ---- 303.20 +5.20 298.00 2420 ---- ---- ---- ---- 302.30 +5.20 297.10 2425 ---- ---- ---- ---- 301.50 +5.20 296.30 2430 ---- ---- ---- ---- 300.60 +5.20 295.40 2435 ---- ---- ---- ---- 299.80 +5.20 294.60 2440 ---- ---- ---- ---- 298.90 +5.10 293.80 2445 ---- ---- ---- ---- 298.10 +5.20 292.90 2450 ---- ---- ---- ---- 297.30 +5.20 292.10 2455 ---- ---- ---- ---- 296.50 +5.20 291.30 2460 ---- ---- ---- ---- 295.60 +5.10 290.50 2465 ---- ---- ---- ---- 294.90 +5.10 289.80 2470 ---- ---- ---- ---- 294.10 +5.10 289.00 2475 ---- ---- ---- ---- 293.30 +5.10 288.20 2480 ---- ---- ---- ---- 292.50 +5.00 287.50 2485 ---- ---- ---- ---- 291.80 +5.10 286.70 2490 ---- ---- ---- ---- 291.00 +5.00 286.00 2495 ---- ---- ---- ---- 290.30 +5.00 285.30 2500 ---- ---- ---- ---- 289.50 +5.00 284.50 2505 ---- ---- ---- ---- 288.80 +5.00 283.80 2510 ---- ---- ---- ---- 288.10 +5.00 283.10 2515 ---- ---- ---- ---- 287.40 +5.00 282.40 2520 ---- ---- ---- ---- 286.70 +5.00 281.70 2525 ---- ---- ---- ---- 286.00 +4.90 281.10 2530 ---- ---- ---- ---- 285.30 +4.90 280.40 2535 ---- ---- ---- ---- 284.60 +4.90 279.70 2540 ---- ---- ---- ---- 283.90 +4.80 279.10 2550 ---- ---- ---- ---- 282.60 +4.80 277.80 2560 ---- ---- ---- ---- 281.30 +4.80 276.50 2570 ---- ---- ---- ---- 280.00 +4.70 275.30 2575 ---- ---- ---- ---- 279.40 +4.70 274.70 2580 ---- ---- ---- ---- 278.80 +4.70 274.10 2590 ---- ---- ---- ---- 277.60 +4.70 272.90 2600 ---- ---- ---- ---- 276.40 +4.70 271.70 2610 ---- ---- ---- ---- 275.30 +4.70 270.60 2620 ---- ---- ---- ---- 274.10 +4.60 269.50 2625 ---- ---- ---- ---- 273.60 +4.60 269.00 2630 ---- ---- ---- ---- 273.00 +4.60 268.40 2650 ---- ---- ---- ---- 270.90 +4.50 266.40 2675 ---- ---- ---- ---- 268.40 +4.50 263.90 2700 ---- ---- ---- ---- 266.00 +4.40 261.60 2725 ---- ---- ---- ---- 263.80 +4.40 259.40 2750 ---- ---- ---- ---- 261.70 +4.30 257.40 2775 ---- ---- ---- ---- 259.70 +4.30 255.40 2800 ---- ---- ---- ---- 257.90 +4.30 253.60 2825 ---- ---- ---- ---- 256.10 +4.10 252.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 932.40 +10.10 922.30 1425 ---- ---- ---- ---- 910.80 +9.90 900.90 1450 ---- ---- ---- ---- 889.50 +9.80 879.70 1475 ---- ---- ---- ---- 868.40 +9.70 858.70 1500 ---- ---- ---- ---- 847.60 +9.50 838.10 1525 ---- ---- ---- ---- 827.10 +9.50 817.60 1550 ---- ---- ---- ---- 806.80 +9.30 797.50 1575 ---- ---- ---- ---- 786.70 +9.20 777.50 1580 ---- ---- ---- ---- 782.70 +9.10 773.60 1590 ---- ---- ---- ---- 774.80 +9.10 765.70 1600 ---- ---- ---- ---- 766.90 +9.10 757.80 1610 ---- ---- ---- ---- 759.00 +9.00 750.00 1620 ---- ---- ---- ---- 751.20 +9.00 742.20 1625 ---- ---- ---- ---- 747.30 +9.00 738.30 1630 ---- ---- ---- ---- 743.40 +8.90 734.50 1640 ---- ---- ---- ---- 735.70 +8.90 726.80 1650 ---- ---- ---- ---- 727.90 +8.80 719.10 1660 ---- ---- ---- ---- 720.20 +8.80 711.40 1670 ---- ---- ---- ---- 712.60 +8.80 703.80 1675 ---- ---- ---- ---- 708.80 +8.80 700.00 1680 ---- ---- ---- ---- 705.00 +8.80 696.20 1685 ---- ---- ---- ---- 701.10 +8.60 692.50 1690 ---- ---- ---- ---- 697.30 +8.60 688.70 1695 ---- ---- ---- ---- 693.60 +8.70 684.90 1700 ---- ---- ---- ---- 689.80 +8.70 681.10 1705 ---- ---- ---- ---- 686.00 +8.60 677.40 1710 ---- ---- ---- ---- 682.20 +8.60 673.60 1715 ---- ---- ---- ---- 678.40 +8.50 669.90 1720 ---- ---- ---- ---- 674.70 +8.60 666.10 1725 ---- ---- ---- ---- 670.90 +8.50 662.40 1730 ---- ---- ---- ---- 667.20 +8.50 658.70 1735 ---- ---- ---- ---- 663.40 +8.40 655.00 1740 ---- ---- ---- ---- 659.70 +8.50 651.20 1745 ---- ---- ---- ---- 655.90 +8.40 647.50 1750 ---- ---- ---- ---- 652.20 +8.40 643.80 1755 ---- ---- ---- ---- 648.50 +8.40 640.10 1760 ---- ---- ---- ---- 644.70 +8.30 636.40 1765 ---- ---- ---- ---- 641.00 +8.30 632.70 1770 ---- ---- ---- ---- 637.30 +8.30 629.00 1775 ---- ---- ---- ---- 633.60 +8.30 625.30 1780 ---- ---- ---- ---- 629.90 +8.30 621.60 1785 ---- ---- ---- ---- 626.10 +8.20 617.90 1790 ---- ---- ---- ---- 622.40 +8.20 614.20 1795 ---- ---- ---- ---- 618.70 +8.20 610.50 1800 ---- ---- ---- ---- 615.00 +8.20 606.80 1805 ---- ---- ---- ---- 611.30 +8.10 603.20 1810 ---- ---- ---- ---- 607.60 +8.10 599.50 1815 ---- ---- ---- ---- 603.90 +8.10 595.80 1820 ---- ---- ---- ---- 600.20 +8.10 592.10 1825 ---- ---- ---- ---- 596.50 +8.00 588.50 1830 ---- ---- ---- ---- 592.80 +8.00 584.80 1835 ---- ---- ---- ---- 589.10 +8.00 581.10 1840 ---- ---- ---- ---- 585.40 +8.00 577.40 1845 ---- ---- ---- ---- 581.80 +8.00 573.80 1850 ---- ---- ---- ---- 578.10 +8.00 570.10 1855 ---- ---- ---- ---- 574.40 +7.90 566.50 1860 ---- ---- ---- ---- 570.70 +7.90 562.80 1865 ---- ---- ---- ---- 567.10 +7.90 559.20 1870 ---- ---- ---- ---- 563.40 +7.90 555.50 1875 ---- ---- ---- ---- 559.80 +7.90 551.90 1880 ---- ---- ---- ---- 556.10 +7.80 548.30 1885 ---- ---- ---- ---- 552.50 +7.80 544.70 1890 ---- ---- ---- ---- 548.90 +7.80 541.10 1895 ---- ---- ---- ---- 545.30 +7.80 537.50 1900 ---- ---- ---- ---- 541.70 +7.70 534.00 1905 ---- ---- ---- ---- 538.10 +7.70 530.40 1910 ---- ---- ---- ---- 534.50 +7.70 526.80 1915 ---- ---- ---- ---- 531.00 +7.70 523.30 1920 ---- ---- ---- ---- 527.40 +7.60 519.80 1925 ---- ---- ---- ---- 523.90 +7.60 516.30 1930 ---- ---- ---- ---- 520.40 +7.60 512.80 1935 ---- ---- ---- ---- 516.90 +7.50 509.40 1940 ---- ---- ---- ---- 513.50 +7.60 505.90 1945 ---- ---- ---- ---- 510.00 +7.50 502.50 1950 ---- ---- ---- ---- 506.60 +7.50 499.10 1955 ---- ---- ---- ---- 503.20 +7.50 495.70 1960 ---- ---- ---- ---- 499.80 +7.40 492.40 1965 ---- ---- ---- ---- 496.50 +7.50 489.00 1970 ---- ---- ---- ---- 493.10 +7.40 485.70 1975 ---- ---- ---- ---- 489.80 +7.30 482.50 1980 ---- ---- ---- ---- 486.60 +7.40 479.20 1985 ---- ---- ---- ---- 483.30 +7.30 476.00 1990 ---- ---- ---- ---- 480.10 +7.30 472.80 1995 ---- ---- ---- ---- 476.90 +7.30 469.60 2000 ---- ---- ---- ---- 473.70 +7.20 466.50 2005 ---- ---- ---- ---- 470.60 +7.20 463.40 2010 ---- ---- ---- ---- 467.50 +7.20 460.30 2015 ---- ---- ---- ---- 464.50 +7.20 457.30 2020 ---- ---- ---- ---- 461.40 +7.10 454.30 2025 ---- ---- ---- ---- 458.40 +7.10 451.30 2030 ---- ---- ---- ---- 455.50 +7.10 448.40 2035 ---- ---- ---- ---- 452.60 +7.10 445.50 2040 ---- ---- ---- ---- 449.70 +7.10 442.60 2045 ---- ---- ---- ---- 446.80 +7.00 439.80 2050 ---- ---- ---- ---- 444.00 +7.00 437.00 2055 ---- ---- ---- ---- 441.30 +7.00 434.30 2060 ---- ---- ---- ---- 438.50 +6.90 431.60 2065 ---- ---- ---- ---- 435.80 +6.90 428.90 2070 ---- ---- ---- ---- 433.10 +6.90 426.20 2075 ---- ---- ---- ---- 430.50 +6.90 423.60 2080 ---- ---- ---- ---- 427.90 +6.90 421.00 2085 ---- ---- ---- ---- 425.30 +6.80 418.50 2090 ---- ---- ---- ---- 422.80 +6.80 416.00 2095 ---- ---- ---- ---- 420.30 +6.80 413.50 2100 ---- ---- ---- ---- 417.90 +6.80 411.10 2105 ---- ---- ---- ---- 415.40 +6.70 408.70 2110 ---- ---- ---- ---- 413.10 +6.70 406.40 2115 ---- ---- ---- ---- 410.70 +6.70 404.00 2120 ---- ---- ---- ---- 408.40 +6.60 401.80 2125 ---- ---- ---- ---- 406.10 +6.60 399.50 2130 ---- ---- ---- ---- 403.90 +6.60 397.30 2135 ---- ---- ---- ---- 401.70 +6.60 395.10 2140 ---- ---- ---- ---- 399.50 +6.50 393.00 2145 ---- ---- ---- ---- 397.40 +6.60 390.80 2150 ---- ---- ---- ---- 395.30 +6.50 388.80 2155 ---- ---- ---- ---- 393.20 +6.50 386.70 2160 ---- ---- ---- ---- 391.20 +6.50 384.70 2165 ---- ---- ---- ---- 389.20 +6.50 382.70 2170 ---- ---- ---- ---- 387.20 +6.40 380.80 2175 ---- ---- ---- ---- 385.30 +6.40 378.90 2180 ---- ---- ---- ---- 383.40 +6.40 377.00 2185 ---- ---- ---- ---- 381.50 +6.30 375.20 2190 ---- ---- ---- ---- 379.70 +6.30 373.40 2195 ---- ---- ---- ---- 377.90 +6.30 371.60 2200 ---- ---- ---- ---- 376.10 +6.20 369.90 2205 ---- ---- ---- ---- 374.40 +6.20 368.20 2210 ---- ---- ---- ---- 372.70 +6.20 366.50 2215 ---- ---- ---- ---- 371.00 +6.20 364.80 2220 ---- ---- ---- ---- 369.40 +6.20 363.20 2225 ---- ---- ---- ---- 367.80 +6.10 361.70 2230 ---- ---- ---- ---- 366.20 +6.10 360.10 2235 ---- ---- ---- ---- 364.70 +6.10 358.60 2240 ---- ---- ---- ---- 363.10 +6.00 357.10 2245 ---- ---- ---- ---- 361.70 +6.10 355.60 2250 ---- ---- ---- ---- 360.20 +6.00 354.20 2255 ---- ---- ---- ---- 358.80 +6.00 352.80 2260 ---- ---- ---- ---- 357.30 +5.90 351.40 2265 ---- ---- ---- ---- 356.00 +6.00 350.00 2270 ---- ---- ---- ---- 354.60 +5.90 348.70 2275 ---- ---- ---- ---- 353.30 +5.90 347.40 2280 ---- ---- ---- ---- 352.00 +5.90 346.10 2285 ---- ---- ---- ---- 350.70 +5.90 344.80 2290 ---- ---- ---- ---- 349.40 +5.80 343.60 2295 ---- ---- ---- ---- 348.20 +5.80 342.40 2300 ---- ---- ---- ---- 346.90 +5.70 341.20 2305 ---- ---- ---- ---- 345.70 +5.70 340.00 2310 ---- ---- ---- ---- 344.60 +5.80 338.80 2315 ---- ---- ---- ---- 343.40 +5.70 337.70 2320 ---- ---- ---- ---- 342.30 +5.70 336.60 2325 ---- ---- ---- ---- 341.10 +5.60 335.50 2330 ---- ---- ---- ---- 340.00 +5.60 334.40 2335 ---- ---- ---- ---- 338.90 +5.60 333.30 2340 ---- ---- ---- ---- 337.90 +5.70 332.20 2345 ---- ---- ---- ---- 336.80 +5.60 331.20 2350 ---- ---- ---- ---- 335.80 +5.60 330.20 2355 ---- ---- ---- ---- 334.70 +5.50 329.20 2360 ---- ---- ---- ---- 333.70 +5.50 328.20 2365 ---- ---- ---- ---- 332.70 +5.50 327.20 2370 ---- ---- ---- ---- 331.70 +5.50 326.20 2375 ---- ---- ---- ---- 330.70 +5.50 325.20 2380 ---- ---- ---- ---- 329.70 +5.40 324.30 2385 ---- ---- ---- ---- 328.80 +5.50 323.30 2390 ---- ---- ---- ---- 327.80 +5.40 322.40 2395 ---- ---- ---- ---- 326.90 +5.40 321.50 2400 ---- ---- ---- ---- 325.90 +5.40 320.50 2405 ---- ---- ---- ---- 325.00 +5.40 319.60 2410 ---- ---- ---- ---- 324.10 +5.40 318.70 2415 ---- ---- ---- ---- 323.10 +5.30 317.80 2420 ---- ---- ---- ---- 322.20 +5.30 316.90 2425 ---- ---- ---- ---- 321.30 +5.30 316.00 2430 ---- ---- ---- ---- 320.40 +5.30 315.10 2435 ---- ---- ---- ---- 319.50 +5.30 314.20 2440 ---- ---- ---- ---- 318.60 +5.20 313.40 2445 ---- ---- ---- ---- 317.70 +5.20 312.50 2450 ---- ---- ---- ---- 316.80 +5.20 311.60 2455 ---- ---- ---- ---- 316.00 +5.30 310.70 2460 ---- ---- ---- ---- 315.10 +5.20 309.90 2465 ---- ---- ---- ---- 314.20 +5.20 309.00 2470 ---- ---- ---- ---- 313.30 +5.10 308.20 2475 ---- ---- ---- ---- 312.50 +5.20 307.30 2480 ---- ---- ---- ---- 311.60 +5.10 306.50 2485 ---- ---- ---- ---- 310.80 +5.10 305.70 2490 ---- ---- ---- ---- 309.90 +5.10 304.80 2495 ---- ---- ---- ---- 309.10 +5.10 304.00 2500 ---- ---- ---- ---- 308.30 +5.10 303.20 2505 ---- ---- ---- ---- 307.40 +5.00 302.40 2510 ---- ---- ---- ---- 306.60 +5.00 301.60 2515 ---- ---- ---- ---- 305.80 +5.00 300.80 2520 ---- ---- ---- ---- 305.00 +5.00 300.00 2525 ---- ---- ---- ---- 304.20 +5.00 299.20 2530 ---- ---- ---- ---- 303.40 +5.00 298.40 2535 ---- ---- ---- ---- 302.60 +4.90 297.70 2540 ---- ---- ---- ---- 301.80 +4.90 296.90 2545 ---- ---- ---- ---- 301.10 +5.00 296.10 2550 ---- ---- ---- ---- 300.30 +4.90 295.40 2560 ---- ---- ---- ---- 298.80 +4.90 293.90 2570 ---- ---- ---- ---- 297.30 +4.90 292.40 2575 ---- ---- ---- ---- 296.50 +4.80 291.70 2580 ---- ---- ---- ---- 295.80 +4.80 291.00 2590 ---- ---- ---- ---- 294.40 +4.80 289.60 2600 ---- ---- ---- ---- 293.00 +4.80 288.20 2610 ---- ---- ---- ---- 291.60 +4.80 286.80 2620 ---- ---- ---- ---- 290.20 +4.70 285.50 2625 ---- ---- ---- ---- 289.60 +4.70 284.90 2630 ---- ---- ---- ---- 288.90 +4.70 284.20 2640 ---- ---- ---- ---- 287.60 +4.70 282.90 2650 ---- ---- ---- ---- 286.30 +4.60 281.70 2675 ---- ---- ---- ---- 283.20 +4.60 278.60 2700 ---- ---- ---- ---- 280.30 +4.50 275.80 2725 ---- ---- ---- ---- 277.50 +4.50 273.00 2750 ---- ---- ---- ---- 274.80 +4.40 270.40 2775 ---- ---- ---- ---- 272.30 +4.40 267.90 2800 ---- ---- ---- ---- 269.90 +4.30 265.60 2825 ---- ---- ---- ---- 267.60 +4.30 263.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 761.20 +9.10 752.10 1650 ---- ---- ---- ---- 741.00 +9.00 732.00 1675 ---- ---- ---- ---- 721.00 +8.80 712.20 1700 ---- ---- ---- ---- 701.20 +8.70 692.50 1725 ---- ---- ---- ---- 681.60 +8.60 673.00 1750 ---- ---- ---- ---- 662.30 +8.50 653.80 1775 ---- ---- ---- ---- 643.30 +8.40 634.90 1800 ---- ---- ---- ---- 624.80 +8.30 616.50 1820 ---- ---- ---- ---- 610.30 +8.20 602.10 1825 ---- ---- ---- ---- 606.70 +8.20 598.50 1830 ---- ---- ---- ---- 603.10 +8.10 595.00 1840 ---- ---- ---- ---- 596.10 +8.10 588.00 1850 ---- ---- ---- ---- 589.20 +8.10 581.10 1860 ---- ---- ---- ---- 582.30 +8.00 574.30 1870 ---- ---- ---- ---- 575.60 +7.90 567.70 1875 ---- ---- ---- ---- 572.30 +7.90 564.40 1880 ---- ---- ---- ---- 569.00 +7.90 561.10 1890 ---- ---- ---- ---- 562.50 +7.90 554.60 1900 ---- ---- ---- ---- 556.00 +7.80 548.20 1910 ---- ---- ---- ---- 549.70 +7.70 542.00 1915 ---- ---- ---- ---- 546.60 +7.70 538.90 1920 ---- ---- ---- ---- 543.50 +7.70 535.80 1925 ---- ---- ---- ---- 540.40 +7.70 532.70 1930 ---- ---- ---- ---- 537.40 +7.70 529.70 1935 ---- ---- ---- ---- 534.30 +7.60 526.70 1940 ---- ---- ---- ---- 531.30 +7.60 523.70 1945 ---- ---- ---- ---- 528.30 +7.50 520.80 1950 ---- ---- ---- ---- 525.30 +7.50 517.80 1955 ---- ---- ---- ---- 522.40 +7.50 514.90 1960 ---- ---- ---- ---- 519.50 +7.50 512.00 1965 ---- ---- ---- ---- 516.60 +7.50 509.10 1970 ---- ---- ---- ---- 513.70 +7.50 506.20 1975 ---- ---- ---- ---- 510.80 +7.40 503.40 1980 ---- ---- ---- ---- 507.90 +7.40 500.50 1985 ---- ---- ---- ---- 505.10 +7.40 497.70 1990 ---- ---- ---- ---- 502.30 +7.40 494.90 1995 ---- ---- ---- ---- 499.50 +7.40 492.10 2000 ---- ---- ---- ---- 496.70 +7.30 489.40 2005 ---- ---- ---- ---- 493.90 +7.30 486.60 2010 ---- ---- ---- ---- 491.10 +7.20 483.90 2015 ---- ---- ---- ---- 488.40 +7.20 481.20 2020 ---- ---- ---- ---- 485.60 +7.20 478.40 2025 ---- ---- ---- ---- 482.90 +7.20 475.70 2030 ---- ---- ---- ---- 480.20 +7.10 473.10 2035 ---- ---- ---- ---- 477.50 +7.10 470.40 2040 ---- ---- ---- ---- 474.80 +7.10 467.70 2045 ---- ---- ---- ---- 472.10 +7.10 465.00 2050 ---- ---- ---- ---- 469.40 +7.00 462.40 2055 ---- ---- ---- ---- 466.80 +7.00 459.80 2060 ---- ---- ---- ---- 464.10 +7.00 457.10 2065 ---- ---- ---- ---- 461.50 +7.00 454.50 2070 ---- ---- ---- ---- 458.90 +7.00 451.90 2075 ---- ---- ---- ---- 456.30 +6.90 449.40 2080 ---- ---- ---- ---- 453.70 +6.90 446.80 2085 ---- ---- ---- ---- 451.10 +6.80 444.30 2090 ---- ---- ---- ---- 448.60 +6.90 441.70 2095 ---- ---- ---- ---- 446.00 +6.80 439.20 2100 ---- ---- ---- ---- 443.50 +6.80 436.70 2105 ---- ---- ---- ---- 441.00 +6.70 434.30 2110 ---- ---- ---- ---- 438.50 +6.70 431.80 2115 ---- ---- ---- ---- 436.10 +6.70 429.40 2120 ---- ---- ---- ---- 433.70 +6.70 427.00 2125 ---- ---- ---- ---- 431.30 +6.70 424.60 2130 ---- ---- ---- ---- 428.90 +6.70 422.20 2135 ---- ---- ---- ---- 426.50 +6.60 419.90 2140 ---- ---- ---- ---- 424.20 +6.60 417.60 2145 ---- ---- ---- ---- 421.90 +6.60 415.30 2150 ---- ---- ---- ---- 419.60 +6.60 413.00 2155 ---- ---- ---- ---- 417.30 +6.50 410.80 2160 ---- ---- ---- ---- 415.10 +6.50 408.60 2165 ---- ---- ---- ---- 412.90 +6.40 406.50 2170 ---- ---- ---- ---- 410.80 +6.50 404.30 2175 ---- ---- ---- ---- 408.60 +6.40 402.20 2180 ---- ---- ---- ---- 406.50 +6.40 400.10 2185 ---- ---- ---- ---- 404.50 +6.40 398.10 2190 ---- ---- ---- ---- 402.40 +6.30 396.10 2195 ---- ---- ---- ---- 400.40 +6.30 394.10 2200 ---- ---- ---- ---- 398.50 +6.30 392.20 2205 ---- ---- ---- ---- 396.60 +6.30 390.30 2210 ---- ---- ---- ---- 394.70 +6.30 388.40 2215 ---- ---- ---- ---- 392.80 +6.20 386.60 2220 ---- ---- ---- ---- 391.00 +6.20 384.80 2225 ---- ---- ---- ---- 389.20 +6.10 383.10 2230 ---- ---- ---- ---- 387.50 +6.20 381.30 2235 ---- ---- ---- ---- 385.80 +6.10 379.70 2240 ---- ---- ---- ---- 384.20 +6.20 378.00 2245 ---- ---- ---- ---- 382.50 +6.10 376.40 2250 ---- ---- ---- ---- 381.00 +6.10 374.90 2255 ---- ---- ---- ---- 379.40 +6.00 373.40 2260 ---- ---- ---- ---- 377.90 +6.00 371.90 2265 ---- ---- ---- ---- 376.40 +6.00 370.40 2270 ---- ---- ---- ---- 375.00 +6.00 369.00 2275 ---- ---- ---- ---- 373.60 +6.00 367.60 2280 ---- ---- ---- ---- 372.20 +6.00 366.20 2285 ---- ---- ---- ---- 370.80 +5.90 364.90 2290 ---- ---- ---- ---- 369.50 +5.90 363.60 2295 ---- ---- ---- ---- 368.20 +5.90 362.30 2300 ---- ---- ---- ---- 367.00 +5.90 361.10 2305 ---- ---- ---- ---- 365.70 +5.80 359.90 2310 ---- ---- ---- ---- 364.50 +5.80 358.70 2315 ---- ---- ---- ---- 363.40 +5.80 357.60 2320 ---- ---- ---- ---- 362.20 +5.80 356.40 2325 ---- ---- ---- ---- 361.10 +5.80 355.30 2330 ---- ---- ---- ---- 360.00 +5.70 354.30 2335 ---- ---- ---- ---- 358.90 +5.70 353.20 2340 ---- ---- ---- ---- 357.90 +5.70 352.20 2345 ---- ---- ---- ---- 356.90 +5.70 351.20 2350 ---- ---- ---- ---- 355.90 +5.70 350.20 2355 ---- ---- ---- ---- 354.90 +5.70 349.20 2360 ---- ---- ---- ---- 353.90 +5.60 348.30 2365 ---- ---- ---- ---- 353.00 +5.60 347.40 2370 ---- ---- ---- ---- 352.10 +5.60 346.50 2375 ---- ---- ---- ---- 351.20 +5.60 345.60 2380 ---- ---- ---- ---- 350.30 +5.60 344.70 2385 ---- ---- ---- ---- 349.40 +5.50 343.90 2390 ---- ---- ---- ---- 348.60 +5.50 343.10 2395 ---- ---- ---- ---- 347.70 +5.50 342.20 2400 ---- ---- ---- ---- 346.90 +5.50 341.40 2405 ---- ---- ---- ---- 346.10 +5.40 340.70 2410 ---- ---- ---- ---- 345.30 +5.40 339.90 2415 ---- ---- ---- ---- 344.60 +5.50 339.10 2420 ---- ---- ---- ---- 343.80 +5.40 338.40 2425 ---- ---- ---- ---- 343.00 +5.40 337.60 2430 ---- ---- ---- ---- 342.30 +5.40 336.90 2435 ---- ---- ---- ---- 341.60 +5.40 336.20 2440 ---- ---- ---- ---- 340.90 +5.40 335.50 2445 ---- ---- ---- ---- 340.10 +5.30 334.80 2450 ---- ---- ---- ---- 339.40 +5.30 334.10 2455 ---- ---- ---- ---- 338.70 +5.30 333.40 2460 ---- ---- ---- ---- 338.10 +5.30 332.80 2465 ---- ---- ---- ---- 337.40 +5.30 332.10 2470 ---- ---- ---- ---- 336.70 +5.20 331.50 2475 ---- ---- ---- ---- 336.00 +5.20 330.80 2480 ---- ---- ---- ---- 335.40 +5.20 330.20 2485 ---- ---- ---- ---- 334.80 +5.30 329.50 2490 ---- ---- ---- ---- 334.10 +5.20 328.90 2495 ---- ---- ---- ---- 333.50 +5.20 328.30 2500 ---- ---- ---- ---- 332.90 +5.20 327.70 2505 ---- ---- ---- ---- 332.30 +5.20 327.10 2510 ---- ---- ---- ---- 331.70 +5.20 326.50 2515 ---- ---- ---- ---- 331.10 +5.20 325.90 2520 ---- ---- ---- ---- 330.50 +5.10 325.40 2525 ---- ---- ---- ---- 329.90 +5.10 324.80 2530 ---- ---- ---- ---- 329.30 +5.00 324.30 2535 ---- ---- ---- ---- 328.80 +5.10 323.70 2540 ---- ---- ---- ---- 328.20 +5.00 323.20 2545 ---- ---- ---- ---- 327.70 +5.10 322.60 2550 ---- ---- ---- ---- 327.10 +5.00 322.10 2555 ---- ---- ---- ---- 326.60 +5.00 321.60 2560 ---- ---- ---- ---- 326.10 +5.00 321.10 2565 ---- ---- ---- ---- 325.50 +4.90 320.60 2570 ---- ---- ---- ---- 325.00 +4.90 320.10 2575 ---- ---- ---- ---- 324.50 +4.90 319.60 2580 ---- ---- ---- ---- 324.00 +4.90 319.10 2590 ---- ---- ---- ---- 323.10 +5.00 318.10 2600 ---- ---- ---- ---- 322.10 +4.90 317.20 2610 ---- ---- ---- ---- 321.20 +4.90 316.30 2620 ---- ---- ---- ---- 320.30 +4.90 315.40 2625 ---- ---- ---- ---- 319.90 +4.90 315.00 2630 ---- ---- ---- ---- 319.40 +4.80 314.60 2640 ---- ---- ---- ---- 318.60 +4.80 313.80 2650 ---- ---- ---- ---- 317.80 +4.80 313.00 2660 ---- ---- ---- ---- 317.00 +4.80 312.20 2675 ---- ---- ---- ---- 315.80 +4.70 311.10 2700 ---- ---- ---- ---- 314.00 +4.70 309.30 2725 ---- ---- ---- ---- 312.40 +4.70 307.70 2750 ---- ---- ---- ---- 310.80 +4.50 306.30 2775 ---- ---- ---- ---- 309.40 +4.50 304.90 2800 ---- ---- ---- ---- 308.20 +4.50 303.70 2825 ---- ---- ---- ---- 307.00 +4.40 302.60 2850 ---- ---- ---- ---- 306.00 +4.50 301.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25013 34775 602992 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 2483 1505 ---- ---- ---- ---- .10 UNCH 1 .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 1 .10 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 3 .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 .10 18 5224 1705 ---- ---- ---- ---- .10 UNCH .10 60 1710 ---- ---- ---- ---- .10 UNCH .10 180 1715 ---- ---- ---- ---- .10 UNCH .10 416 1720 ---- ---- ---- ---- .10 UNCH .10 94 1725 ---- ---- ---- ---- .10 UNCH .10 320 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 3 .10 20 4931 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 UNCH .10 1 849 1785 ---- ---- ---- ---- .10 UNCH .10 406 1790 ---- ---- ---- ---- .10 UNCH .10 993 1795 ---- ---- ---- ---- .10 UNCH .10 7 190 1800 ---- ---- ---- ---- .10 UNCH .10 755 8360 1805 ---- ---- ---- ---- .10 UNCH .10 154 1810 ---- ---- ---- ---- .10 UNCH .10 13 166 1815 ---- ---- ---- ---- .10 UNCH .10 1 286 1820 ---- ---- ---- ---- .10 UNCH .10 419 1825 ---- ---- ---- ---- .10 UNCH .10 1381 1830 ---- ---- ---- ---- .10 UNCH .10 6 1100 1835 ---- ---- ---- ---- .10 UNCH .10 463 1840 ---- ---- ---- ---- .10 UNCH .10 6 655 1845 ---- ---- ---- ---- .10 UNCH .10 155 1850 .10 .10 .10 .10 .10 UNCH 72 .10 194 4400 1855 ---- ---- ---- ---- .10 UNCH .10 126 498 1860 ---- ---- ---- ---- .10 UNCH .10 5 1015 1865 ---- ---- ---- ---- .10 UNCH .10 5 188 1870 ---- ---- ---- ---- .10 UNCH 7 .10 20 1436 1875 ---- ---- .10A .10A .10 -.10 .20 21 1533 1880 ---- ---- .10A .10A .10 -.10 .20 19 959 1885 ---- ---- .10A .10A .10 -.10 .20 2 549 1890 ---- ---- .10A .10A .10 -.10 .20 29 1323 1895 .20 .20 .20 .20 .10 -.10 10 .20 6 251 1900 .20 .20 .10 .10 .10 -.10 93 .20 716 3603 1905 ---- ---- .20A .20A .10 -.20 .30 1 731 1910 .30 .30 .20 .20 .20 -.10 9 .30 76 338 1915 .30 .30 .20A .20A .20 -.10 1 .30 1 506 1920 .30 .30 .30 .30 .20 -.20 3 .40 45 793 1925 .40 .40 .20 .20 .20 -.30 46 .50 363 1284 1930 .60 .60 .30 .30 .20 -.40 80 .60 1027 578 1935 .70 .70 .30 .40 .30 -.40 206 .70 835 450 1940 .40 .40 .30 .30 .30 -.50 20 .80 58 1202 1945 .80 .80 .50A .90B .40 -.60 7 1.00 43 279 1950 1.40 1.40 .50 .50 .50 -.80 235 1.30 2857 4037 1955 1.20 1.70B .60 .70B .60 -1.00 30 1.60 473 513 1960 2.10 2.20B .80 .80 .70 -1.30 377 2.00 1722 1490 1965 1.90 2.80B .90 .90 .90 -1.60 211 2.50 148 738 1970 2.60 3.50B 1.10 1.60B 1.10 -2.10 78 3.20 92 487 1975 3.50 4.40B 1.40A 1.60 1.40 -2.60 86 4.00 2143 954 1980 5.20 5.50B 1.80 2.20B 1.80 -3.20 408 5.00 561 715 1985 4.90 6.90B 2.30A 2.90B 2.30 -3.80 36 6.10 74 227 1990 8.00 8.50B 2.90A 3.10A 3.10 -4.40 468 7.50 369 3024 1995 4.60 10.50B 3.60A 4.00A 4.00 -5.20 117 9.20 242 450 2000 12.00 12.70B 4.50 5.60A 5.20 -6.00 1864 11.20 1573 2113 2005 12.00 15.30B 5.80A 8.20B 6.60 -6.90 163 13.50 32 369 2010 16.80 18.10 7.30 8.90A 8.40 -7.70 159 16.10 37 723 2015 14.70 21.20B 9.10A 11.50B 10.50 -8.50 153 19.00 11 372 2020 22.60 24.60B 11.20A 14.40A 12.90 -9.20 27 22.10 28 588 2025 14.50 28.30B 13.60A 16.80A 15.70 -9.80 28 25.50 10 721 2030 ---- 32.20B 16.50A 32.20B 18.80 -10.30 16 29.10 16 271 2035 ---- 36.30B 19.60A 36.30B 22.20 -10.80 10 33.00 40 249 2040 ---- 40.60B 23.00A 40.60B 25.90 -11.10 37.00 116 2045 ---- 45.00B 26.70A 45.00B 29.80 -11.40 41.20 41 2050 47.00 49.50B 30.60A 30.60A 34.00 -11.60 10 45.60 12 578 2055 ---- 54.10B 34.70A 54.10B 38.40 -11.70 50.10 96 2060 49.50 58.80B 38.90A 50.30B 42.80 -11.80 1 54.60 1 148 2065 ---- 63.60B 43.40A 63.60B 47.40 -11.90 59.30 13 2070 ---- 68.40B 48.00A 68.40B 52.10 -11.90 64.00 8 2075 ---- 73.20B 52.60A 73.20B 56.80 -11.90 68.70 17 2080 68.70 78.10B 57.30A 69.60B 61.60 -11.90 1 73.50 4 2085 ---- 83.00B 62.10A 83.00B 66.50 -11.90 78.40 2 2090 ---- 87.90B 66.90A 87.90B 71.30 -12.00 83.30 13 2095 ---- 92.80B 71.80A 92.80B 76.20 -12.00 88.20 2 2100 ---- 97.80B 76.60A 97.80B 81.20 -11.90 93.10 3 14 2105 ---- 102.70B 81.60A 102.70B 86.10 -11.90 98.00 5 2110 ---- 107.70B 86.50A 107.70B 91.10 -11.90 103.00 3 2115 ---- 112.70B 91.40A 112.70B 96.00 -11.90 107.90 6 2120 ---- 117.70B 96.40A 117.70B 101.00 -11.90 112.90 3 2125 ---- 122.60B 101.40A 122.60B 106.00 -11.80 117.80 2 2130 ---- 127.60B 106.30A 127.60B 111.00 -11.80 122.80 4 2135 ---- 132.60B 111.30A 132.60B 116.00 -11.80 127.80 1 2140 ---- 137.60B 116.30A 137.60B 121.00 -11.80 132.80 2 2145 ---- 142.60B 121.30A 142.60B 126.00 -11.70 137.70 2150 ---- 147.60B 126.20A 147.60B 131.00 -11.70 142.70 2 2155 ---- 152.60B 131.20A 152.60B 136.00 -11.70 147.70 1 2160 ---- 157.60B 136.20A 157.60B 141.00 -11.70 152.70 2165 ---- 162.60B 141.20A 162.60B 146.00 -11.70 157.70 2170 ---- 167.60B 146.20A 167.60B 151.00 -11.70 162.70 1 2175 ---- 172.60B 151.20A 172.60B 155.90 -11.80 167.70 2180 ---- 177.60B 156.20A 177.60B 160.90 -11.80 172.70 2185 ---- 182.60B 161.20A 182.60B 165.90 -11.80 177.70 1 2190 ---- 187.60B 166.20A 187.60B 170.90 -11.80 182.70 2195 ---- 192.50B 171.20A 192.50B 175.90 -11.80 187.70 2200 ---- 197.60B 176.20A 197.60B 180.90 -11.80 192.70 2205 ---- 202.00B 182.00A 202.00B 185.90 -11.80 197.70 2210 ---- 206.90B 187.00A 206.90B 190.90 -11.80 202.70 2215 ---- 212.00B 192.00A 212.00B 195.90 -11.80 207.70 2220 ---- 216.90B 197.00A 216.90B 200.90 -11.80 212.70 1 2225 ---- 222.00B 202.10A 222.00B 205.90 -11.80 217.70 2230 ---- 226.90B 207.00A 226.90B 210.90 -11.80 222.70 2235 ---- 232.00B 212.10A 232.00B 215.90 -11.80 227.70 2240 ---- 236.90B 217.00A 236.90B 220.90 -11.80 232.70 2 2245 ---- 242.00B 222.00A 242.00B 225.90 -11.80 237.70 2250 ---- 247.10B 226.90A 247.10B 230.90 -11.80 242.70 2255 ---- 252.00B 232.00A 252.00B 235.90 -11.80 247.70 2260 ---- 257.00B 237.00A 257.00B 240.90 -11.80 252.70 2265 ---- 262.00B 242.00A 262.00B 245.90 -11.80 257.70 2270 ---- 267.00B 247.00A 267.00B 250.90 -11.80 262.70 2275 ---- 272.00B 252.00A 272.00B 255.90 -11.80 267.70 2280 ---- 277.00B 257.00A 277.00B 260.90 -11.80 272.70 2290 ---- 287.00B 267.00A 286.90B 270.90 -11.80 282.70 2300 ---- 297.10B 276.90A 297.10B 280.90 -11.80 292.70 2310 ---- 307.00B 287.00A 306.90B 290.90 -11.80 302.70 2320 ---- 317.00B 297.00A 316.90B 300.90 -11.80 312.70 2325 ---- 322.00B 302.00A 322.00B 305.90 -11.80 317.70 2330 ---- 327.00B 307.00A 327.00B 310.90 -11.80 322.70 2340 ---- 337.00B 317.00A 337.00B 320.90 -11.80 332.70 2350 ---- 347.10B 326.90A 347.10B 330.90 -11.80 342.70 2360 ---- 357.00B 337.00A 357.00B 340.90 -11.80 352.70 2370 ---- 367.00B 347.00A 367.00B 350.90 -11.80 362.70 2375 ---- 372.00B 352.00A 371.90B 355.90 -11.80 367.70 2400 ---- 397.10B 376.90A 397.10B 380.90 -11.80 392.70 2425 ---- 421.90B 402.00A 421.90B 405.90 -11.80 417.70 2450 ---- 447.10B 426.90A 447.10B 430.90 -11.80 442.70 2475 ---- 472.00B 452.00A 472.00B 455.90 -11.80 467.70 2500 ---- 497.10B 476.90A 497.10B 480.90 -11.80 492.70 2525 ---- 521.90B 502.10A 521.90B 505.90 -11.80 517.70 2550 ---- 547.10B 526.90A 547.10B 530.90 -11.80 542.70 2600 ---- 597.10B 576.90A 597.10B 580.90 -11.80 592.70 2750 ---- 747.10B 726.90A 747.10B 730.90 -11.80 742.70 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 .20 .20 .20 .20 .10 UNCH 5 .10 462 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- .10A .10A .10 -.10 .20 1420 ---- ---- .10A .10A .10 -.10 .20 1425 ---- ---- .10A .10A .10 -.10 .20 61 1430 ---- ---- .10A .10A .10 -.10 .20 1435 ---- ---- .10A .10A .10 -.10 .20 6 1440 ---- ---- .10A .10A .10 -.10 .20 10 1445 ---- ---- .10A .10A .10 -.10 .20 1450 ---- ---- .10A .10A .10 -.10 .20 1191 1455 ---- ---- .10A .10A .10 -.10 .20 1 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 48 1480 ---- ---- ---- ---- .10 -.10 .20 3 1485 ---- ---- ---- ---- .10 -.10 .20 3 1490 ---- ---- ---- ---- .10 -.10 .20 600 1495 ---- ---- ---- ---- .10 -.10 .20 200 1500 ---- ---- ---- ---- .10 -.10 .20 561 1505 ---- ---- ---- ---- .10 -.10 .20 4 1510 ---- ---- ---- ---- .10 -.10 .20 1 19 1515 ---- ---- ---- ---- .10 -.10 .20 130 1520 ---- ---- ---- ---- .10 -.10 .20 1 6 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 ---- ---- .20A .20A .20 -.10 .30 213 1565 ---- ---- .20A .20A .20 -.10 .30 82 1570 .10 .10 .10 .10 .20 -.10 1 .30 56 1575 ---- ---- ---- ---- .20 -.10 .30 390 1580 ---- ---- ---- ---- .20 -.10 .30 75 1585 ---- ---- ---- ---- .20 -.10 .30 85 1590 ---- ---- ---- ---- .20 -.10 .30 1000 1595 ---- ---- ---- ---- .20 -.10 .30 32 1600 ---- ---- ---- ---- .20 -.10 .30 40 2077 1605 ---- ---- ---- ---- .20 -.10 .30 59 1610 ---- ---- ---- ---- .20 -.10 .30 36 1615 ---- ---- ---- ---- .20 -.10 .30 61 1620 .20 .20 .20 .20 .20 -.10 1 .30 1038 1625 ---- ---- ---- ---- .20 -.10 .30 227 1630 .20 .20 .20 .20 .20 -.10 1 .30 115 1635 ---- ---- ---- ---- .20 -.10 22 .30 80 1640 ---- ---- ---- ---- .20 -.10 .30 491 1645 ---- ---- ---- ---- .20 -.10 .30 63 1650 ---- ---- ---- ---- .20 -.10 .30 1069 1655 ---- ---- ---- ---- .20 -.10 .30 1 81 1660 ---- ---- ---- ---- .20 -.10 .30 1 112 1665 ---- ---- ---- ---- .20 -.10 .30 66 1670 ---- ---- ---- ---- .20 -.10 .30 2 150 1675 ---- ---- ---- ---- .20 -.10 .30 1 657 1680 .30 .30 .30 .30 .30 UNCH 1 .30 4 2103 1685 ---- ---- ---- ---- .30 UNCH .30 240 1690 ---- ---- ---- ---- .30 UNCH 20 .30 3 190 1695 ---- ---- ---- ---- .30 UNCH .30 1 196 1700 ---- ---- ---- ---- .30 UNCH .30 6 2626 1705 .20 .30B .20 .30B .30 -.10 1 .40 107 1710 .50 .50 .50 .40A .30 -.10 1 .40 1075 1715 ---- ---- ---- ---- .30 -.10 .40 167 1720 ---- ---- ---- ---- .30 -.10 .40 7 232 1725 ---- ---- ---- ---- .40 UNCH .40 1871 1730 ---- ---- ---- ---- .40 UNCH 4 .40 9 180 1735 .40 .40 .40 .40 .40 UNCH 1 .40 112 1740 ---- ---- ---- ---- .40 -.10 .50 103 1745 ---- ---- ---- ---- .40 -.10 .50 1 66 1750 ---- ---- ---- ---- .50 UNCH .50 3 4239 1755 ---- ---- ---- ---- .50 UNCH .50 165 1760 .50 .50 .50 .50 .50 -.10 1 .60 1 507 1765 ---- ---- ---- ---- .60 UNCH .60 248 1770 ---- ---- .60A .60A .60 -.10 .70 240 1775 ---- ---- ---- ---- .60 -.10 .70 5 1004 1780 ---- ---- .70A .70A .70 -.10 .80 1 387 1785 ---- ---- ---- ---- .70 -.10 .80 16 122 1790 ---- ---- .80A .80A .80 -.10 1 .90 1 522 1795 .80 .80 .80 .80 .80 -.10 1 .90 107 1800 .90 .90 .90 .90 .90 -.10 17 1.00 504 4850 1805 ---- ---- .90A .90A .90 -.20 1.10 19 200 1810 1.10 1.10 1.00A 1.00A 1.00 -.20 1 1.20 5 591 1815 ---- ---- 1.10A 1.10A 1.10 -.20 1 1.30 10 433 1820 1.20 1.20 1.10 1.10 1.10 -.30 183 1.40 914 1825 1.20 1.20 1.20 1.20 1.20 -.30 2 1.50 13 7749 1830 1.60 1.60 1.30A 1.30A 1.30 -.30 5 1.60 10 1019 1835 1.50 1.50 1.40A 1.40A 1.40 -.40 2 1.80 19 405 1840 2.00 2.00 1.50 1.50 1.50 -.40 23 1.90 20 1366 1845 2.10 2.10 1.70A 1.70A 1.60 -.50 18 2.10 6 255 1850 2.10 2.10 1.70 1.90A 1.80 -.50 45 2.30 1075 8214 1855 2.40 2.50B 2.00A 2.50B 1.90 -.60 4 2.50 17 228 1860 2.60 2.60 2.10 2.30B 2.10 -.60 9 2.70 15 1229 1865 3.00 3.00 2.30 2.40B 2.30 -.70 19 3.00 19 212 1870 2.80 2.80 2.50 2.80B 2.50 -.80 5 3.30 9 942 1875 3.10 3.70B 2.70 2.90B 2.80 -.80 46 3.60 17 2371 1880 4.00 4.10B 3.00 3.30B 3.10 -.90 23 4.00 6 829 1885 3.60 4.50B 3.40A 3.50A 3.40 -1.00 13 4.40 29 242 1890 3.80 5.00B 3.70 4.00B 3.80 -1.10 6 4.90 16 865 1895 5.30 5.60B 4.10A 4.10A 4.20 -1.20 6 5.40 11 128 1900 6.00 6.20B 4.40 4.80A 4.60 -1.40 65 6.00 1210 5521 1905 6.50 6.90B 4.90A 5.40B 5.10 -1.50 4 6.60 9 252 1910 5.80 7.60B 5.40A 5.70A 5.60 -1.70 19 7.30 33 880 1915 ---- 8.50B 6.00A 6.00A 6.20 -1.90 1 8.10 12 348 1920 7.10 9.30B 6.60A 7.40B 6.80 -2.10 18 8.90 11 556 1925 8.40 10.30B 7.30A 7.60A 7.50 -2.30 72 9.80 55 1738 1930 10.00 11.30B 8.00 9.00B 8.30 -2.50 61 10.80 16 989 1935 10.20 12.50B 8.80A 10.00B 9.20 -2.70 28 11.90 19 352 1940 11.40 13.70B 9.70A 11.00B 10.20 -2.80 35 13.00 35 476 1945 13.50 15.00B 10.70A 11.40A 11.20 -3.10 390 14.30 125 489 1950 15.80 16.50B 11.70A 12.30A 12.30 -3.40 492 15.70 1175 5837 1955 14.50 18.10B 12.90A 14.60B 13.50 -3.60 70 17.10 11 204 1960 15.00 19.60B 14.10A 16.00B 14.90 -3.80 47 18.70 48 465 1965 16.60 21.50B 15.40A 16.70A 16.30 -4.10 9 20.40 128 481 1970 21.20 23.40B 16.90A 18.00A 17.80 -4.40 465 22.20 42 1337 1975 20.10 25.40B 18.40A 19.30A 19.40 -4.70 39 24.10 1160 1686 1980 24.50 27.50B 20.00A 21.60A 21.10 -5.00 10 26.10 66 166 1985 24.00 29.80B 21.80A 23.40A 22.90 -5.30 12 28.20 7 154 1990 27.00 32.10B 23.70A 27.60B 24.90 -5.60 16 30.50 11 245 1995 28.10 34.60B 25.70A 27.80A 26.90 -5.90 30 32.80 14 274 2000 36.30 37.10B 27.70A 31.20B 29.10 -6.20 100 35.30 460 2875 2005 33.40 39.80B 29.90A 31.20A 31.40 -6.50 34 37.90 79 219 2010 39.50 42.60B 32.20A 36.20B 33.80 -6.80 40 40.60 1 402 2015 37.30 45.40B 34.70A 36.10A 36.30 -7.00 10 43.30 5 43 2020 40.30 48.40B 37.20A 41.50B 38.90 -7.30 11 46.20 41 728 2025 40.60 51.50B 39.90A 45.60B 41.70 -7.50 3 49.20 868 2030 44.70 54.70B 42.50 42.80A 44.60 -7.70 25 52.30 17 1096 2035 45.10 58.00B 45.10 51.70B 47.50 -8.00 1 55.50 1 35 2040 ---- 61.40B 48.40A 61.40B 50.60 -8.20 58.80 5 110 2045 ---- 64.90B 51.50A 64.90B 53.80 -8.40 1 62.20 84 2050 ---- 68.40B 54.60A 68.40B 57.00 -8.60 65.60 10 1328 2055 ---- 72.00B 57.80A 72.00B 60.40 -8.80 69.20 102 2060 70.70 75.70B 61.20A 67.20B 63.80 -9.00 7 72.80 6 57 2065 ---- 79.50B 64.60A 79.50B 67.30 -9.20 76.50 6 2070 70.20 83.40B 68.10A 68.10A 70.90 -9.40 1 80.30 2 27 2075 ---- 87.30B 71.70A 87.30B 74.60 -9.50 84.10 14 2080 ---- 91.30B 75.40A 91.30B 78.40 -9.60 88.00 2 17 2085 ---- 95.40B 79.10A 95.40B 82.20 -9.80 92.00 5 2090 ---- 99.50B 82.90A 99.50B 86.10 -10.00 96.10 14 2095 ---- 103.70B 86.80A 103.70B 90.10 -10.10 100.20 10 2100 91.50 107.90B 90.70A 91.20A 94.20 -10.10 1 104.30 2 21 2105 ---- 112.20B 94.80A 112.20B 98.30 -10.20 108.50 9 2110 ---- 116.50B 98.90A 116.50B 102.40 -10.40 112.80 6 2115 ---- 120.90B 103.00A 120.90B 106.60 -10.50 117.10 4 2120 ---- 125.30B 107.20A 125.30B 110.90 -10.60 121.50 11 2125 ---- 129.70B 111.50A 129.70B 115.20 -10.70 125.90 108 2130 ---- 134.20B 115.80A 134.20B 119.60 -10.70 130.30 15 2135 ---- 138.80B 120.10A 138.80B 124.00 -10.80 134.80 33 2140 ---- 143.30B 124.50A 143.30B 128.40 -10.90 139.30 16 2145 ---- 147.90B 128.90A 147.90B 132.90 -10.90 143.80 15 2150 ---- 152.50B 133.40A 152.50B 137.40 -11.00 148.40 26 2155 ---- 157.20B 137.90A 157.20B 142.00 -11.00 153.00 11 2160 ---- 161.20B 142.50A 161.20B 146.50 -11.10 157.60 12 2165 ---- 165.90B 147.00A 165.90B 151.20 -11.10 162.30 14 2170 ---- 170.60B 151.60A 170.60B 155.80 -11.20 167.00 12 2175 ---- 176.00B 156.20A 176.00B 160.40 -11.30 171.70 8 2180 ---- 180.10B 160.90A 180.10B 165.10 -11.30 176.40 2185 ---- 184.80B 166.80A 184.80B 169.80 -11.30 181.10 2 2190 ---- 189.60B 171.50A 189.60B 174.60 -11.30 185.90 2195 ---- 194.40B 176.20A 194.40B 179.30 -11.40 190.70 2 2200 ---- 199.90B 179.70A 199.90B 184.00 -11.40 195.40 66 2205 ---- 204.00B 185.70A 204.00B 188.80 -11.40 200.20 2210 ---- 208.80B 190.50A 208.80B 193.60 -11.50 205.10 2215 ---- 213.60B 195.30A 213.60B 198.40 -11.50 209.90 2220 ---- 218.50B 200.10A 218.50B 203.20 -11.50 214.70 2225 ---- 224.20B 203.70A 224.20B 208.00 -11.60 219.60 2230 ---- 228.30B 209.80A 228.20B 212.90 -11.50 224.40 2235 ---- 233.20B 214.60A 233.10B 217.70 -11.60 229.30 2240 ---- 238.10B 219.40A 238.00B 222.60 -11.60 234.20 1 2245 ---- 243.00B 224.60A 242.90B 227.50 -11.60 239.10 1 2250 ---- 248.70B 227.90A 248.70B 232.30 -11.70 244.00 3 2255 ---- 252.80B 234.10A 252.80B 237.20 -11.70 248.90 4 2260 ---- 258.10B 238.40A 258.10B 242.10 -11.70 253.80 2265 ---- 263.00B 243.30A 263.00B 247.00 -11.70 258.70 2270 ---- 267.90B 248.20A 267.90B 251.90 -11.70 263.60 2275 ---- 273.30B 252.40A 273.30B 256.80 -11.80 268.60 2 2280 ---- 277.80B 258.00A 277.80B 261.80 -11.70 273.50 2285 ---- 282.60B 262.90A 282.60B 266.70 -11.70 278.40 2290 ---- 287.70B 268.00A 287.70B 271.60 -11.80 283.40 2295 ---- 292.50B 272.90A 292.50B 276.50 -11.80 288.30 2300 ---- 298.00B 277.00A 298.00B 281.50 -11.70 293.20 27 2305 ---- 302.50B 282.80A 302.50B 286.40 -11.80 298.20 2310 ---- 307.50B 287.60A 307.50B 291.40 -11.80 303.20 2315 ---- 312.30B 292.60A 312.30B 296.30 -11.80 308.10 2320 ---- 317.40B 297.50A 317.40B 301.30 -11.80 313.10 2325 ---- 322.80B 301.70A 322.80B 306.20 -11.80 318.00 2330 ---- 327.20B 307.40A 327.20B 311.20 -11.80 323.00 2335 ---- 332.30B 312.50A 332.30B 316.20 -11.80 328.00 2340 ---- 337.30B 317.40A 337.30B 321.10 -11.80 332.90 2350 ---- 347.70B 326.50A 347.70B 331.10 -11.80 342.90 2360 ---- 357.10B 337.20A 357.10B 341.00 -11.80 352.80 2370 ---- 367.10B 347.30A 367.10B 351.00 -11.80 362.80 2375 ---- 372.60B 351.40A 372.60B 356.00 -11.80 367.80 5 2380 ---- 377.00B 357.20A 377.00B 361.00 -11.80 372.80 2390 ---- 387.00B 367.30A 387.00B 370.90 -11.90 382.80 2400 ---- 397.10B 376.30A 397.10B 380.90 -11.80 392.70 15 2410 ---- 407.00B 387.10A 407.00B 390.90 -11.80 402.70 2420 ---- 417.00B 397.20A 417.00B 400.90 -11.80 412.70 2425 ---- 422.00B 402.20A 422.00B 405.90 -11.80 417.70 2430 ---- 427.00B 407.20A 427.00B 410.90 -11.80 422.70 2440 ---- 437.00B 417.20A 437.00B 420.90 -11.80 432.70 2450 ---- 447.10B 427.00A 447.10B 430.90 -11.80 442.70 2475 ---- 471.90B 452.20A 471.70B 455.90 -11.80 467.70 2500 ---- 497.10B 476.90A 497.10B 480.90 -11.80 492.70 2525 ---- 521.90B 502.20A 521.90B 505.90 -11.80 517.70 2550 ---- 547.10B 527.00A 547.10B 530.90 -11.80 542.70 2575 ---- 571.90B 552.20A 571.90B 555.90 -11.80 567.70 2600 ---- 597.10B 577.00A 597.10B 580.90 -11.80 592.70 2625 ---- 621.90B 602.20A 621.90B 605.90 -11.80 617.70 2700 ---- 697.00B 677.00A 697.00B 680.90 -11.80 692.70 2850 ---- 847.00B 827.00A 847.00B 830.90 -11.80 842.70 2900 ---- 897.00B 877.00A 897.00B 880.90 -11.80 892.70 3000 ---- 997.00B 977.00A 997.00B 980.90 -11.80 992.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 18 47 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 UNCH .10 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 113 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 2 1450 ---- ---- ---- ---- .20 UNCH .20 14 314 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 .20 .20 .20 .20 UNCH 2 .20 43 1505 ---- ---- ---- ---- .20 -.10 .30 50 1510 ---- ---- ---- ---- .20 -.10 .30 32 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1 1525 ---- ---- ---- ---- .20 -.10 .30 29 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 5 1540 ---- ---- ---- ---- .20 -.10 .30 30 1545 ---- ---- ---- ---- .20 -.10 .30 41 1550 ---- ---- ---- ---- .30 UNCH .30 45 1555 ---- ---- ---- ---- .30 UNCH .30 1 1560 ---- ---- ---- ---- .30 UNCH .30 115 1565 ---- ---- ---- ---- .30 UNCH .30 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .30 -.10 .40 93 1580 ---- ---- ---- ---- .30 -.10 .40 5 1585 ---- ---- ---- ---- .30 -.10 .40 9 1590 ---- ---- ---- ---- .30 -.10 .40 6 1595 ---- ---- ---- ---- .30 -.10 .40 92 1600 ---- ---- ---- ---- .30 -.10 .40 2 156 1605 ---- ---- ---- ---- .30 -.10 .40 23 1610 ---- ---- ---- ---- .30 -.10 .40 15 1615 ---- ---- ---- ---- .40 UNCH .40 7 1620 ---- ---- ---- ---- .40 -.10 .50 42 1625 ---- ---- ---- ---- .40 -.10 .50 106 1630 ---- ---- ---- ---- .40 -.10 .50 11 1635 ---- ---- ---- ---- .40 -.10 .50 19 1640 ---- ---- ---- ---- .40 -.10 .50 1 28 1645 ---- ---- ---- ---- .40 -.10 .50 61 1650 ---- ---- .50A .50A .40 -.20 .60 152 1655 ---- ---- ---- ---- .50 -.10 .60 98 1660 ---- ---- ---- ---- .50 -.10 .60 4 32 1665 ---- ---- ---- ---- .50 -.10 .60 43 1670 ---- ---- ---- ---- .50 -.10 .60 22 1675 ---- ---- ---- ---- .50 -.20 .70 204 1680 ---- ---- ---- ---- .60 -.10 1 .70 6 84 1685 ---- ---- ---- ---- .60 -.10 .70 1 16 1690 ---- ---- .70A .70A .60 -.20 .80 26 1695 ---- ---- ---- ---- .70 -.10 .80 10 1700 ---- ---- ---- ---- .70 -.10 4 .80 9 166 1705 ---- ---- .80A .80A .70 -.20 2 .90 28 1710 ---- ---- ---- ---- .80 -.10 .90 5 51 1715 ---- ---- .90A .90A .80 -.20 1.00 4 34 1720 .90 .90 .90 .90 .80 -.20 5 1.00 8 1062 1725 .90 .90 .90 .90 .90 -.20 5 1.10 35 1195 1730 ---- ---- ---- ---- .90 -.20 1 1.10 2 94 1735 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 16 1740 ---- ---- 1.20A 1.20A 1.10 -.20 5 1.30 2 317 1745 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 69 1750 ---- ---- 1.30A 1.30A 1.20 -.20 2 1.40 2 750 1755 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 22 1760 ---- ---- 1.40A 1.40A 1.30 -.30 3 1.60 5 539 1765 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 17 1770 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2 33 1775 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 21 1399 1780 ---- ---- 1.80A 1.80A 1.70 -.30 1 2.00 11 113 1785 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 2 601 1790 2.30 2.30 2.00A 2.00A 2.00 -.30 3 2.30 1 70 1795 ---- ---- 2.20A 2.20A 2.10 -.40 3 2.50 3 68 1800 2.20 2.20 2.20 2.30B 2.20 -.40 53 2.60 23 4183 1805 2.50 2.50 2.40A 2.40A 2.40 -.40 2 2.80 3 73 1810 2.50 2.50 2.50 2.70B 2.60 -.40 4 3.00 7 86 1815 ---- ---- 2.80A 2.80A 2.80 -.40 3 3.20 9 35 1820 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 3 223 1825 ---- ---- 3.20A 3.20A 3.20 -.50 1 3.70 13 396 1830 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 2 58 1835 ---- ---- 3.60A 3.60A 3.70 -.60 4.30 1 746 1840 ---- ---- 3.90A 3.90A 3.90 -.70 4 4.60 3 265 1845 ---- ---- 4.20A 4.20A 4.20 -.80 2 5.00 4 87 1850 5.10 5.10 4.50 4.80B 4.50 -.80 444 5.30 49 9044 1855 ---- 5.80B 4.80A 5.80B 4.90 -.80 1 5.70 1 31 1860 5.30 5.30 5.20A 5.40B 5.20 -1.00 13 6.20 5 268 1865 ---- 6.80B 5.50A 6.80B 5.60 -1.00 2 6.60 61 1870 ---- 7.30B 5.90A 5.90A 6.10 -1.10 2 7.20 11 91 1875 ---- 7.80B 6.40A 6.40A 6.50 -1.20 40 7.70 1 175 1880 7.30 8.50B 6.90A 7.50B 7.00 -1.30 14 8.30 1 83 1885 ---- 9.10B 7.40A 9.10B 7.60 -1.30 1 8.90 211 1890 ---- 9.90B 7.90A 9.90B 8.10 -1.50 1 9.60 2 253 1895 9.30 10.60B 8.50A 8.50A 8.80 -1.50 4 10.30 82 1900 11.20 11.50B 9.20A 9.60 9.40 -1.70 156 11.10 83 4604 1905 10.30 12.30B 9.80A 10.10A 10.10 -1.80 3 11.90 559 1910 13.20 13.30B 10.50A 10.50A 10.90 -1.90 25 12.80 145 1915 12.50 14.30B 11.40A 11.40A 11.70 -2.10 3 13.80 103 1920 13.90 15.30B 12.10A 13.30B 12.60 -2.20 34 14.80 12 51 1925 13.90 16.50B 13.00A 13.50A 13.50 -2.40 10 15.90 106 783 1930 14.70 17.70B 14.00A 15.30B 14.50 -2.50 1 17.00 1 490 1935 16.10 19.00B 15.10A 15.60A 15.60 -2.60 7 18.20 133 1940 17.50 20.30B 16.10A 17.60B 16.70 -2.80 11 19.50 4 67 1945 ---- 21.60B 17.20A 21.60B 17.90 -2.90 20.80 43 201 1950 22.50 23.10B 18.50A 20.70B 19.10 -3.20 55 22.30 289 2501 1955 ---- 24.70B 19.70A 24.70B 20.40 -3.40 23.80 35 1960 21.70 26.50B 21.20A 22.40A 21.90 -3.50 315 25.40 6 1895 1965 24.70 28.20B 22.50A 22.50A 23.30 -3.80 2 27.10 194 1970 26.00 30.00B 24.10A 24.10A 24.90 -3.90 15 28.80 74 1975 ---- 31.90B 25.60A 31.90B 26.60 -4.10 3 30.70 6 203 1980 30.10 33.90B 27.30A 27.30A 28.30 -4.30 16 32.60 158 1985 ---- 36.00B 29.10A 36.00B 30.10 -4.50 11 34.60 177 1990 37.20 38.20B 30.90A 37.60B 32.00 -4.70 14 36.70 49 1995 ---- 40.60B 32.80A 40.60B 34.00 -4.90 38.90 40 2000 41.70 42.80B 34.80A 37.00A 36.10 -5.10 627 41.20 1 866 2005 ---- 45.30B 36.90A 45.30B 38.20 -5.40 1 43.60 56 62 2010 ---- 47.70B 39.00A 47.70B 40.40 -5.60 46.00 4 205 2015 43.70 50.40B 41.30A 42.60A 42.80 -5.70 1 48.50 47 95 2020 46.70 53.10B 43.60A 47.30B 45.20 -5.90 12 51.10 1 129 2025 48.60 55.90B 46.00A 49.80B 47.60 -6.20 664 53.80 2 167 2030 51.10 58.70B 48.60A 52.50B 50.10 -6.50 9 56.60 111 2035 53.90 61.60B 51.20A 55.20B 52.70 -6.70 3 59.40 90 2040 57.20 64.60B 53.90A 58.00B 55.40 -6.90 21 62.30 140 2045 ---- 67.60B 56.60A 67.60B 58.20 -7.10 65.30 3 27 2050 66.50 70.70B 59.40A 69.70B 61.10 -7.30 9 68.40 2 1028 2055 ---- 73.90B 62.30A 73.90B 64.00 -7.50 1 71.50 6 114 2060 ---- 77.20B 65.30A 77.20B 67.10 -7.60 74.70 5 1202 2065 ---- 80.60B 68.30A 80.60B 70.20 -7.80 1 78.00 1 109 2070 ---- 84.00B 71.40A 84.00B 73.40 -7.90 81.30 3 67 2075 ---- 87.50B 74.60A 87.50B 76.70 -8.00 84.70 260 2080 ---- 91.00B 77.90A 91.00B 80.00 -8.20 88.20 16 2085 ---- 94.60B 81.20A 94.60B 83.40 -8.30 91.70 6 2090 ---- 98.20B 84.60A 98.20B 86.80 -8.50 95.30 10 2095 ---- 101.90B 88.00A 101.90B 90.30 -8.70 99.00 7 2100 ---- 105.70B 91.50A 105.70B 93.90 -8.80 102.70 107 2105 ---- 109.50B 95.10A 109.50B 97.50 -8.90 106.40 14 2110 ---- 113.30B 98.70A 113.30B 101.20 -9.00 110.20 13 2115 ---- 117.20B 102.40A 117.20B 104.90 -9.20 114.10 12 2120 ---- 121.20B 106.10A 121.20B 108.70 -9.30 118.00 10 2125 ---- 125.20B 109.90A 125.20B 112.50 -9.40 121.90 11 2130 ---- 129.20B 113.70A 129.20B 116.40 -9.50 125.90 2 2135 ---- 133.30B 117.60A 133.30B 120.30 -9.60 129.90 6 2140 ---- 137.40B 121.50A 137.40B 124.30 -9.70 134.00 2145 ---- 141.60B 125.50A 141.60B 128.30 -9.80 138.10 4 2150 ---- 145.70B 129.50A 145.70B 132.40 -9.80 142.20 9 2155 ---- 150.00B 133.50A 150.00B 136.40 -10.00 146.40 2 2160 ---- 154.20B 137.60A 154.20B 140.60 -10.00 150.60 6 2165 ---- 158.50B 141.70A 158.50B 144.70 -10.20 154.90 7 2170 ---- 162.80B 145.90A 162.80B 148.90 -10.20 159.10 5 2175 ---- 167.20B 150.10A 167.20B 153.20 -10.30 163.50 22 2180 ---- 171.60B 154.30A 171.60B 157.40 -10.40 167.80 2185 ---- 176.00B 158.60A 176.00B 161.70 -10.50 172.20 2190 ---- 180.40B 162.90A 180.40B 166.10 -10.40 176.50 2195 ---- 184.90B 167.20A 184.90B 170.40 -10.60 181.00 4 2200 ---- 189.40B 171.60A 189.40B 174.80 -10.60 185.40 47 2205 ---- 193.90B 176.00A 193.90B 179.20 -10.70 189.90 2 2210 ---- 198.40B 180.40A 198.40B 183.60 -10.80 194.40 11 2215 ---- 202.90B 184.80A 202.90B 188.10 -10.80 198.90 1 2220 ---- 207.50B 189.20A 207.50B 192.60 -10.80 203.40 2225 ---- 212.10B 193.70A 212.10B 197.10 -10.80 207.90 18 2230 ---- 216.70B 198.20A 216.70B 201.60 -10.90 212.50 2 2235 ---- 221.30B 202.70A 221.30B 206.10 -11.00 217.10 2 2240 ---- 226.00B 207.20A 226.00B 210.70 -11.00 221.70 2 2245 ---- 230.60B 211.80A 230.60B 215.30 -11.00 226.30 3 2250 ---- 235.30B 216.40A 235.30B 219.90 -11.10 231.00 7 2255 ---- 239.50B 221.00A 239.50B 224.50 -11.10 235.60 2 2260 ---- 243.80B 225.60A 243.70B 229.10 -11.20 240.30 1 2265 ---- 248.50B 230.20A 248.50B 233.80 -11.20 245.00 1 2270 ---- 253.20B 234.80A 253.20B 238.40 -11.30 249.70 1 2275 ---- 258.80B 239.50A 258.80B 243.10 -11.30 254.40 8 2280 ---- 262.70B 244.20A 262.70B 247.80 -11.30 259.10 6 2290 ---- 272.20B 254.90A 272.20B 257.20 -11.40 268.60 11 2300 ---- 282.70B 263.00A 282.70B 266.70 -11.40 278.10 3 2310 ---- 291.40B 273.70A 291.40B 276.20 -11.50 287.70 2320 ---- 301.00B 283.30A 301.00B 285.80 -11.50 297.30 2 2325 ---- 306.80B 286.70A 306.80B 290.60 -11.50 302.10 2330 ---- 310.70B 293.10A 310.70B 295.40 -11.50 306.90 2340 ---- 320.40B 302.50A 320.40B 305.00 -11.60 316.60 2350 ---- 331.10B 310.80A 331.10B 314.70 -11.60 326.30 2360 ---- 339.80B 321.90A 339.80B 324.30 -11.70 336.00 2370 ---- 349.50B 331.60A 349.50B 334.10 -11.70 345.80 2375 ---- 355.50B 335.00A 355.50B 338.90 -11.80 350.70 2 2380 ---- 359.30B 341.30A 359.30B 343.80 -11.80 355.60 2400 ---- 380.10B 359.30A 380.10B 363.40 -11.80 375.20 11 2425 ---- 404.70B 383.80A 404.70B 387.90 -11.90 399.80 2450 ---- 429.50B 408.40A 429.50B 412.60 -11.90 424.50 2475 ---- 454.30B 433.10A 454.30B 437.40 -11.90 449.30 2500 ---- 479.20B 457.90A 479.20B 462.20 -12.00 474.20 2 2525 ---- 504.10B 482.80A 504.10B 487.10 -12.00 499.10 2550 ---- 528.40B 507.60A 528.40B 512.10 -12.00 524.10 2575 ---- 553.30B 533.50A 553.10B 537.10 -12.00 549.10 2700 ---- 678.40B 658.40A 678.40B 662.10 -12.00 674.10 1 3000 ---- 978.30B 958.50A 978.30B 962.10 -12.00 974.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 54 1350 ---- ---- ---- ---- .20 UNCH .20 108 1375 ---- ---- ---- ---- .20 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 30 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .30 UNCH .30 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 ---- ---- ---- ---- .30 -.10 .40 7 1500 ---- ---- ---- ---- .30 -.10 .40 3704 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .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 ---- ---- ---- ---- .40 -.10 .50 1545 ---- ---- ---- ---- .40 -.10 .50 19 1550 ---- ---- ---- ---- .40 -.10 .50 70 1555 ---- ---- ---- ---- .50 UNCH .50 2 1560 ---- ---- ---- ---- .50 UNCH .50 36 1565 ---- ---- ---- ---- .50 UNCH .50 1570 ---- ---- ---- ---- .50 UNCH .50 20 1575 ---- ---- ---- ---- .50 -.10 .60 187 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .60 UNCH .60 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 242 1600 ---- ---- ---- ---- .60 -.10 .70 1 834 1605 ---- ---- ---- ---- .60 -.10 .70 5 1610 ---- ---- ---- ---- .70 UNCH .70 1 1615 ---- ---- ---- ---- .70 UNCH .70 12 1620 ---- ---- ---- ---- .70 -.10 .80 14 1625 ---- ---- ---- ---- .80 UNCH .80 2 69 1630 ---- ---- ---- ---- .80 UNCH .80 36 1635 ---- ---- ---- ---- .80 -.10 .90 52 1640 ---- ---- ---- ---- .90 UNCH .90 2 202 1645 ---- ---- ---- ---- .90 -.10 1.00 3 1650 ---- ---- ---- ---- .90 -.10 2 1.00 418 1655 ---- ---- ---- ---- 1.00 -.10 1.10 1 1660 ---- ---- ---- ---- 1.00 -.10 1.10 19 1665 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 7 1670 ---- ---- ---- ---- 1.10 -.10 1.20 34 1675 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 771 1680 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 16 1685 ---- ---- ---- ---- 1.30 -.10 1.40 1690 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 154 1695 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2 1700 ---- ---- 1.60A 1.60A 1.50 -.20 4 1.70 22 821 1705 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 8 1710 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 16 1715 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 35 1720 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 4 400 1725 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 4 179 1730 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 45 1735 ---- ---- 2.30A 2.30A 2.20 -.30 1 2.50 2 72 1740 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 9 43 1745 ---- ---- 2.50A 2.50A 2.40 -.40 27 2.80 1 151 1750 2.70 2.70 2.70 2.70 2.60 -.30 3 2.90 13 788 1755 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 5 12 1760 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 5 148 1765 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 3 16 1770 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 2 762 1775 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 8 1046 1780 3.80 3.80 3.70A 3.80 3.70 -.50 22 4.20 83 1785 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 2 31 1790 ---- ---- 4.20A 4.20A 4.10 -.60 3 4.70 34 92 1795 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 1 10 1800 ---- ---- 4.70A 4.70A 4.70 -.60 3 5.30 22 2147 1805 5.20 5.20 4.90A 5.20 5.00 -.60 12 5.60 199 1810 5.40 5.40 5.20A 5.40 5.30 -.70 4 6.00 42 1815 ---- ---- 5.50A 5.50A 5.60 -.80 6.40 2 34 1820 ---- ---- 5.90A 5.90A 6.00 -.80 6.80 71 1825 ---- ---- 6.20A 6.20A 6.30 -.90 59 7.20 1077 1830 ---- 7.70B 6.60A 7.70B 6.70 -.90 27 7.60 13 1355 1835 ---- 8.20B 7.00A 7.00A 7.20 -.90 8.10 55 1840 ---- 8.70B 7.50A 8.70B 7.60 -1.00 8.60 130 1845 ---- 9.30B 7.90A 7.90A 8.10 -1.10 9.20 1001 1850 ---- 9.90B 8.40A 9.90B 8.60 -1.10 1 9.70 59 1328 1855 ---- 10.60B 8.90A 10.60B 9.10 -1.20 10.30 24 1860 ---- 11.30B 9.40A 11.30B 9.70 -1.30 11.00 340 1865 ---- 12.00B 10.00A 12.00B 10.30 -1.40 11.70 57 1870 11.00 12.80B 10.70A 11.70B 11.00 -1.40 10 12.40 212 1875 11.70 13.60B 11.30A 12.40B 11.60 -1.60 10 13.20 1 358 1880 ---- 14.40B 12.00A 14.40B 12.40 -1.60 14.00 10 33 1885 14.30 15.30B 12.70A 14.40B 13.10 -1.80 1 14.90 113 1890 ---- 16.30B 13.50A 16.30B 13.90 -1.90 15.80 111 1895 ---- 17.30B 14.40A 17.30B 14.80 -2.00 16.80 2 1900 16.50 18.40B 15.30A 15.30A 15.70 -2.10 44 17.80 260 2358 1905 ---- 19.40B 16.20A 19.40B 16.60 -2.30 18.90 7 1910 ---- 20.70B 17.20A 20.70B 17.60 -2.40 20.00 23 1915 ---- 22.00B 18.20A 21.90B 18.70 -2.50 21.20 1 175 1920 ---- 23.30B 19.30A 23.20B 19.80 -2.70 22.50 257 1925 ---- 24.70B 20.40A 24.70B 21.00 -2.80 23.80 310 1930 ---- 26.00B 21.60A 26.00B 22.20 -3.00 25.20 5 124 1935 ---- 27.50B 22.90A 27.50B 23.50 -3.10 26.60 168 1940 ---- 29.10B 24.20A 29.10B 24.90 -3.30 28.20 3 276 1945 ---- 30.80B 25.60A 30.70B 26.30 -3.40 27 29.70 109 1950 30.50 32.50B 27.10A 32.00B 27.80 -3.60 24 31.40 57 1269 1955 ---- 34.30B 28.50A 34.20B 29.30 -3.80 33.10 4 30 1960 ---- 36.10B 30.20A 36.10B 30.90 -4.00 34.90 6 210 1965 ---- 38.10B 31.70A 38.10B 32.60 -4.20 2 36.80 511 1970 ---- 40.00B 33.50A 40.00B 34.40 -4.30 38.70 4 292 1975 ---- 42.10B 35.30A 42.10B 36.20 -4.50 40.70 16 247 1980 38.40 44.30B 37.20A 37.20A 38.10 -4.70 4 42.80 6 186 1985 40.40 46.50B 39.10A 39.10A 40.10 -4.90 7 45.00 198 1990 ---- 48.70B 41.10A 48.70B 42.20 -5.00 13 47.20 106 1995 ---- 51.10B 43.20A 51.10B 44.30 -5.20 49.50 35 123 2000 50.60 53.60B 45.20A 49.40B 46.50 -5.40 24 51.90 204 1269 2005 ---- 56.00B 47.50A 56.00B 48.70 -5.60 34 54.30 211 2010 ---- 58.60B 49.80A 58.50B 51.10 -5.70 56.80 16 407 2015 ---- 61.30B 52.10A 61.20B 53.50 -5.90 59.40 6 21 2020 ---- 64.00B 54.60A 64.00B 56.00 -6.00 62.00 10 126 2025 ---- 66.70B 57.00A 66.70B 58.50 -6.20 670 64.70 6 167 2030 66.30 69.50B 59.70A 59.70A 61.10 -6.40 3 67.50 53 2035 ---- 72.40B 62.30A 72.40B 63.80 -6.60 70.40 27 2040 ---- 75.30B 65.00A 75.30B 66.50 -6.80 73.30 70 2045 ---- 78.40B 67.80A 78.40B 69.30 -7.00 76.30 100 2050 ---- 81.50B 70.60A 81.50B 72.20 -7.10 79.30 10 232 2055 ---- 84.50B 73.50A 84.50B 75.10 -7.30 82.40 39 2060 ---- 87.70B 76.50A 87.70B 78.10 -7.40 85.50 49 2065 ---- 91.00B 79.50A 91.00B 81.20 -7.50 88.70 17 2070 ---- 94.40B 82.60A 94.40B 84.30 -7.70 92.00 19 2075 ---- 97.80B 85.80A 97.80B 87.50 -7.80 95.30 3 154 2080 ---- 101.20B 89.00A 101.20B 90.70 -8.00 98.70 51 2085 ---- 104.60B 92.20A 104.60B 94.00 -8.10 102.10 8 2090 ---- 108.20B 95.50A 108.20B 97.40 -8.20 105.60 10 2095 ---- 111.80B 98.90A 111.80B 100.80 -8.40 109.20 7 2100 ---- 115.40B 102.30A 115.40B 104.20 -8.50 112.70 38 2105 ---- 119.10B 105.70A 119.10B 107.70 -8.70 116.40 11 2110 ---- 122.80B 109.20A 122.80B 111.30 -8.70 120.00 13 2115 ---- 126.60B 112.80A 126.60B 114.90 -8.90 123.80 3 3 2120 ---- 130.40B 116.40A 130.40B 118.60 -8.90 127.50 2 2125 ---- 134.30B 120.10A 134.30B 122.20 -9.10 131.30 8 2130 ---- 138.20B 123.80A 138.20B 126.00 -9.20 135.20 1 2135 ---- 142.10B 127.60A 142.10B 129.80 -9.20 139.00 2140 ---- 146.10B 131.30A 146.10B 133.60 -9.40 143.00 2 2145 ---- 150.10B 135.20A 150.10B 137.50 -9.40 146.90 4 2150 ---- 154.10B 139.00A 154.10B 141.40 -9.50 150.90 9 2155 ---- 158.20B 143.00A 158.20B 145.30 -9.60 154.90 1 2160 ---- 162.30B 146.90A 162.30B 149.30 -9.70 159.00 1 2165 ---- 166.50B 150.90A 166.50B 153.30 -9.80 163.10 2170 ---- 170.60B 154.90A 170.60B 157.40 -9.80 167.20 2175 ---- 174.80B 158.90A 174.80B 161.40 -10.00 171.40 19 2180 ---- 179.10B 163.00A 179.10B 165.50 -10.00 175.50 1 2185 ---- 183.30B 167.10A 183.30B 169.70 -10.10 179.80 2190 ---- 187.60B 171.30A 187.60B 173.90 -10.10 184.00 2195 ---- 191.90B 175.40A 191.90B 178.10 -10.20 188.30 2200 ---- 196.20B 179.60A 196.20B 182.30 -10.20 192.50 22 2205 ---- 200.60B 183.90A 200.60B 186.60 -10.30 196.90 1 2210 ---- 205.00B 188.10A 205.00B 190.80 -10.40 201.20 25 2215 ---- 209.40B 192.40A 209.40B 195.10 -10.50 205.60 2 2220 ---- 213.80B 196.70A 213.80B 199.50 -10.40 209.90 1 2225 ---- 218.20B 201.00A 218.20B 203.80 -10.50 214.30 9 2230 ---- 222.70B 205.40A 222.70B 208.20 -10.60 218.80 1 2235 ---- 227.10B 209.80A 227.10B 212.60 -10.60 223.20 3 2240 ---- 231.60B 214.10A 231.60B 217.00 -10.70 227.70 2245 ---- 236.20B 218.60A 236.20B 221.40 -10.70 232.10 1 2250 ---- 240.70B 223.00A 240.70B 225.90 -10.70 236.60 5 2255 ---- 245.20B 227.40A 245.20B 230.40 -10.70 241.10 2260 ---- 249.80B 231.90A 249.80B 234.90 -10.80 245.70 2265 ---- 254.30B 236.40A 254.30B 239.40 -10.80 250.20 2270 ---- 258.90B 240.90A 258.90B 243.90 -10.90 254.80 1 1 2275 ---- 263.50B 245.40A 263.50B 248.40 -11.00 259.40 1 2280 ---- 268.10B 249.90A 268.10B 253.00 -11.00 264.00 2290 ---- 277.40B 259.00A 277.40B 262.20 -11.00 273.20 78 2300 ---- 286.70B 268.20A 286.70B 271.40 -11.00 282.40 203 2310 ---- 296.10B 277.40A 296.10B 280.60 -11.20 291.80 2 2320 ---- 304.20B 286.70A 304.20B 290.00 -11.10 301.10 2325 ---- 310.20B 291.30A 310.20B 294.60 -11.20 305.80 6 2330 ---- 313.60B 296.00A 313.60B 299.30 -11.20 310.50 2340 ---- 323.10B 305.40A 323.10B 308.70 -11.30 320.00 2350 ---- 334.00B 314.80A 334.00B 318.20 -11.30 329.50 13 2360 ---- 342.10B 325.40A 342.10B 327.60 -11.40 339.00 2370 ---- 351.60B 334.90A 351.60B 337.20 -11.40 348.60 2375 ---- 358.00B 338.50A 358.00B 341.90 -11.40 353.30 2 2380 ---- 361.20B 344.60A 361.20B 346.70 -11.40 358.10 2400 ---- 382.10B 362.30A 382.10B 365.90 -11.50 377.40 4 2425 ---- 406.40B 386.40A 406.40B 390.00 -11.60 401.60 2 2450 ---- 430.80B 410.60A 430.80B 414.30 -11.70 426.00 14 2475 ---- 455.30B 435.00A 455.30B 438.70 -11.70 450.40 2500 ---- 479.90B 459.40A 479.90B 463.20 -11.80 475.00 5 50 2525 ---- 504.60B 484.00A 504.60B 487.80 -11.90 499.70 2550 ---- 529.40B 508.60A 529.40B 512.50 -11.90 524.40 2575 ---- 554.20B 533.30A 554.20B 537.30 -11.90 549.20 2600 ---- 579.00B 558.10A 579.00B 562.20 -11.90 574.10 112 3000 ---- 977.80B 958.30A 977.80B 962.10 -12.00 974.10 4000 ---- 1977.10B 1958.20A 1977.10B 1962.10 -12.00 1974.10 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .20 -.10 .30 60 1300 ---- ---- ---- ---- .20 -.10 .30 45 1325 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 10 1375 ---- ---- ---- ---- .30 UNCH .30 21 1400 ---- ---- ---- ---- .30 -.10 .40 3803 1410 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .30 -.10 .40 5 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .40 UNCH .40 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- ---- ---- ---- .40 -.10 .50 1 1490 ---- ---- ---- ---- .40 -.10 .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 -.10 .60 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.10 .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 -.10 .70 30 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 UNCH .80 30 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- ---- ---- .90 UNCH .90 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- .90 -.10 1.00 1600 ---- ---- ---- ---- 1.00 UNCH 1.00 522 1605 ---- ---- ---- ---- 1.00 -.10 1.10 1610 ---- ---- ---- ---- 1.10 UNCH 1.10 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.20 UNCH 1.20 8 1625 ---- ---- ---- ---- 1.20 -.10 1 1.30 28 1630 ---- ---- ---- ---- 1.30 UNCH 1.30 1635 ---- ---- ---- ---- 1.40 UNCH 1.40 1640 ---- ---- ---- ---- 1.40 -.10 1.50 1645 ---- ---- ---- ---- 1.50 UNCH 1.50 1650 ---- ---- ---- ---- 1.60 UNCH 1.60 40 696 1655 ---- ---- ---- ---- 1.60 -.10 1.70 1660 ---- ---- ---- ---- 1.70 -.10 1.80 74 1665 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1670 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 25 1675 2.00 2.00 2.00 2.00 2.00 -.10 10 2.10 557 1680 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1685 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 2 1690 ---- ---- ---- ---- 2.30 -.10 2.40 1 1 1695 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1700 2.50 2.50 2.50 2.50 2.60 -.10 2 2.70 4 451 1705 2.60 2.60 2.60 2.60 2.70 -.20 3 2.90 10 1710 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 10 1715 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 6 1720 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1725 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 11 1730 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1735 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 12 1740 ---- ---- 3.90A 3.90A 3.80 -.40 3 4.20 1 155 1745 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 33 1750 ---- ---- 4.30A 4.30A 4.30 -.30 2 4.60 7 910 1755 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 1760 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 25 1765 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 7 1770 5.30 5.30 5.20A 5.40B 5.20 -.50 5 5.70 208 1775 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 172 1780 ---- ---- 5.80A 5.80A 5.80 -.50 6.30 1 60 1785 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1790 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 76 1795 ---- ---- 6.70A 6.70A 6.80 -.60 7.40 1 1800 7.20 7.30 7.00A 7.30B 7.10 -.70 4 7.80 1 1176 1805 ---- ---- 7.40A 7.40A 7.50 -.70 8.20 1 1810 ---- ---- 7.80A 7.80A 7.90 -.80 8.70 9 1815 ---- 9.20B 8.20A 9.20B 8.30 -.80 9.10 1 1820 ---- 9.70B 8.70A 9.70B 8.70 -.90 9.60 78 1825 ---- 10.20B 9.10A 10.20B 9.20 -.90 10.10 1 93 1830 ---- ---- 9.60A 9.60A 9.70 -1.00 10.70 324 1835 ---- 11.30B 10.10A 11.30B 10.20 -1.00 11.20 14 1840 ---- 11.90B 10.60A 11.90B 10.70 -1.10 11.80 727 1845 ---- 12.60B 11.10A 12.60B 11.30 -1.10 12.40 50 1850 ---- 13.30B 11.70A 13.30B 11.90 -1.20 500 13.10 1 319 1855 ---- 14.00B 12.30A 14.00B 12.50 -1.30 13.80 74 1860 ---- 14.80B 12.90A 14.80B 13.20 -1.30 14.50 1 41 1865 ---- 15.60B 13.60A 15.60B 13.90 -1.40 15.30 1870 ---- 16.40B 14.30A 16.40B 14.60 -1.50 16.10 2 1875 ---- 17.30B 15.00A 17.30B 15.30 -1.60 16.90 172 1880 17.10 18.20B 15.80A 16.80B 16.10 -1.70 2 17.80 253 1885 ---- 19.10B 16.60A 19.10B 16.90 -1.80 18.70 5 1890 18.20 20.10B 17.40A 17.90A 17.80 -1.90 3 19.70 26 1895 ---- 21.20B 18.30A 21.20B 18.70 -2.00 20.70 42 1900 ---- 22.30B 19.20A 22.30B 19.70 -2.10 74 21.80 1 339 1905 ---- 23.40B 20.20A 23.40B 20.70 -2.20 22.90 26 1910 ---- 24.70B 21.20A 24.70B 21.70 -2.30 24.00 76 1915 ---- 25.90B 22.30A 25.90B 22.80 -2.40 25.20 231 1920 ---- 27.20B 23.40A 27.20B 23.90 -2.60 26.50 35 1925 ---- 28.60B 24.60A 28.60B 25.10 -2.70 27.80 8 60 1930 26.30 30.00B 25.80A 25.80A 26.30 -2.90 6 29.20 215 1935 ---- 31.50B 27.00A 31.50B 27.60 -3.10 30.70 702 1940 29.10 33.00B 28.40A 29.00A 29.00 -3.10 8 32.10 15 1945 30.50 34.50B 29.70A 29.70A 30.40 -3.20 5 33.60 17 1950 ---- 36.20B 31.10A 36.20B 31.80 -3.40 500 35.20 9 477 1955 ---- 37.90B 32.60A 37.90B 33.30 -3.60 36.90 27 1960 ---- 39.60B 34.20A 39.60B 34.90 -3.70 38.60 17 1965 ---- 41.50B 35.80A 41.50B 36.50 -3.90 40.40 35 1970 ---- 43.30B 37.40A 43.30B 38.20 -4.10 42.30 104 1975 ---- 45.30B 39.10A 45.30B 40.00 -4.20 44.20 81 1980 ---- 47.30B 40.90A 47.30B 41.80 -4.40 46.20 22 1985 ---- 49.40B 42.70A 49.40B 43.70 -4.50 48.20 96 1990 46.90 51.60B 44.60A 44.60A 45.60 -4.70 3 50.30 173 1995 ---- 53.70B 46.60A 53.70B 47.60 -4.80 52.40 71 2000 ---- 56.00B 48.60A 56.00B 49.70 -4.90 54.60 11 605 2005 51.10 58.30B 50.70A 54.50B 51.80 -5.10 3 56.90 46 2010 ---- 60.70B 52.80A 60.70B 54.00 -5.20 59.20 97 2015 ---- 63.10B 55.00A 63.10B 56.20 -5.40 61.60 151 2020 ---- 65.60B 57.30A 65.60B 58.50 -5.50 64.00 40 22 2025 ---- 68.10B 59.60A 68.10B 60.90 -5.60 8 66.50 47 2030 ---- 70.70B 62.00A 70.70B 63.30 -5.80 69.10 5 2035 ---- 73.50B 64.50A 73.50B 65.80 -5.90 71.70 7 2040 ---- 76.20B 66.90A 76.20B 68.30 -6.10 74.40 8 2045 ---- 79.00B 69.50A 79.00B 70.90 -6.30 77.20 31 2050 ---- 81.90B 72.10A 81.90B 73.60 -6.40 80.00 458 2055 78.50 84.70B 74.80A 76.70A 76.30 -6.50 2 82.80 5 200 2060 ---- 87.70B 77.50A 87.70B 79.10 -6.70 85.80 92 2065 ---- 90.70B 80.30A 90.70B 81.90 -6.80 88.70 3 2070 ---- 93.70B 83.20A 93.70B 84.80 -7.00 91.80 34 2075 90.00 96.90B 86.10A 90.40B 87.70 -7.20 1 94.90 33 2080 ---- 100.00B 89.10A 100.00B 90.70 -7.30 98.00 9 2085 ---- 103.20B 92.00A 103.20B 93.80 -7.40 101.20 5 2090 99.30 106.50B 95.30A 99.70B 96.90 -7.50 1 104.40 3 2095 ---- 109.80B 98.40A 109.80B 100.00 -7.70 107.70 1 2100 ---- 113.30B 101.50A 113.30B 103.20 -7.80 111.00 52 2105 ---- 116.60B 104.70A 116.60B 106.50 -7.90 114.40 4 2110 ---- 120.10B 108.00A 120.10B 109.80 -8.00 117.80 94 2115 ---- 123.60B 111.40A 123.60B 113.10 -8.10 121.20 22 2120 ---- 127.10B 114.70A 127.10B 116.50 -8.20 124.70 30 2125 122.10 130.70B 118.10A 118.10A 119.90 -8.40 3 128.30 3 2130 125.60 134.40B 121.60A 121.60A 123.40 -8.40 3 131.80 3 2135 129.10 138.00B 125.10A 125.10A 126.90 -8.50 6 135.40 15 2140 ---- 141.80B 128.60A 141.80B 130.50 -8.60 139.10 2145 ---- 145.50B 132.20A 145.50B 134.10 -8.70 142.80 1 2150 ---- 149.30B 135.80A 149.30B 137.70 -8.80 146.50 13 2155 ---- 153.10B 139.40A 153.10B 141.40 -8.90 150.30 2160 ---- 157.00B 143.10A 157.00B 145.10 -9.00 154.10 2165 ---- 160.90B 146.80A 160.90B 148.90 -9.00 157.90 3 2170 ---- 164.80B 150.60A 164.80B 152.70 -9.10 161.80 4 2175 ---- 168.70B 154.40A 168.70B 156.50 -9.20 165.70 1 2180 ---- 172.70B 158.20A 172.70B 160.30 -9.30 169.60 2185 ---- 176.70B 162.00A 176.70B 164.20 -9.40 173.60 2190 ---- 180.80B 165.90A 180.80B 168.10 -9.50 177.60 1 2195 ---- 184.80B 169.80A 184.80B 172.10 -9.50 181.60 2200 ---- 188.90B 173.80A 188.90B 176.10 -9.60 185.70 56 2205 ---- 193.00B 177.80A 193.00B 180.10 -9.60 189.70 2210 ---- 197.20B 181.80A 197.20B 184.10 -9.70 193.80 2215 ---- 201.30B 185.80A 201.30B 188.20 -9.80 198.00 2220 ---- 205.50B 189.90A 205.50B 192.30 -9.80 202.10 2225 ---- 209.80B 194.00A 209.80B 196.40 -9.90 206.30 3 2230 ---- 214.00B 198.10A 214.00B 200.60 -9.90 210.50 2235 ---- 218.30B 202.30A 218.30B 204.70 -10.10 214.80 2240 ---- 222.60B 206.40A 222.60B 208.90 -10.10 219.00 2245 ---- 226.90B 210.60A 226.90B 213.10 -10.20 223.30 2250 ---- 231.20B 214.80A 231.20B 217.40 -10.20 227.60 14 2255 ---- 235.50B 219.10A 235.50B 221.60 -10.30 231.90 2260 ---- 239.90B 223.40A 239.90B 225.90 -10.30 236.20 1 13 2265 ---- 244.30B 227.60A 244.30B 230.20 -10.40 240.60 1 2270 ---- 248.70B 232.00A 248.70B 234.60 -10.40 245.00 2 2275 ---- 253.10B 236.30A 253.10B 238.90 -10.40 249.30 3 2280 ---- 257.60B 240.60A 257.60B 243.30 -10.50 253.80 1 2285 ---- 262.00B 245.00A 262.00B 247.60 -10.60 258.20 2290 ---- 266.50B 249.40A 266.50B 252.00 -10.60 262.60 2 2300 ---- 275.50B 258.20A 275.50B 260.90 -10.70 271.60 23 2310 ---- 284.50B 267.00A 284.50B 269.80 -10.80 280.60 1 2320 ---- 293.60B 276.00A 293.60B 278.80 -10.80 289.60 5 2325 ---- 298.20B 280.40A 298.20B 283.30 -10.80 294.10 10 2330 ---- 302.70B 284.90A 302.70B 287.80 -10.90 298.70 14 2340 ---- 311.90B 294.00A 311.90B 296.90 -11.00 307.90 19 2350 ---- 321.10B 303.10A 321.10B 306.00 -11.00 317.00 21 2360 ---- 330.40B 312.20A 330.40B 315.20 -11.10 326.30 26 2370 ---- 339.70B 321.40A 339.70B 324.40 -11.20 335.60 37 2375 ---- 344.40B 326.00A 344.40B 329.00 -11.20 340.20 43 2380 ---- 349.10B 330.60A 349.10B 333.70 -11.20 344.90 25 2390 ---- 358.50B 339.90A 358.50B 343.00 -11.20 354.20 2400 ---- 367.90B 349.20A 367.90B 352.30 -11.30 363.60 98 2425 ---- 391.60B 372.60A 391.60B 375.80 -11.50 387.30 7 2450 ---- 415.50B 396.30A 415.50B 399.50 -11.60 411.10 7 2475 ---- 439.60B 420.10A 439.60B 423.40 -11.60 435.00 2 2490 ---- 452.50B 435.90A 452.50B 437.80 -11.70 449.50 2500 ---- 463.70B 444.10A 463.70B 447.40 -11.70 459.10 1 1 2525 ---- 488.00B 468.20A 488.00B 471.60 -11.80 483.40 2550 ---- 512.50B 492.40A 512.50B 495.90 -11.80 507.70 39 2575 ---- 537.00B 516.70A 537.00B 520.30 -11.90 532.20 2600 ---- 561.50B 541.20A 561.50B 544.80 -12.00 556.80 63 2750 ---- 710.40B 689.30A 710.40B 693.60 -12.10 705.70 3000 ---- 959.50B 940.30A 959.50B 943.60 -12.10 955.70 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 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 80 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .70 UNCH .70 1500 ---- ---- ---- ---- .70 UNCH .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .80 UNCH .80 1515 ---- ---- ---- ---- .80 UNCH .80 50 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .90 UNCH .90 10 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 2002 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- ---- ---- ---- 1.20 UNCH 1.20 431 1565 ---- ---- ---- ---- 1.20 UNCH 1.20 10 1570 ---- ---- ---- ---- 1.30 UNCH 1.30 1575 ---- ---- ---- ---- 1.30 UNCH 1.30 75 1580 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1585 ---- ---- ---- ---- 1.50 UNCH 1.50 1590 ---- ---- ---- ---- 1.50 UNCH 1.50 1595 ---- ---- ---- ---- 1.60 UNCH 1.60 1600 ---- ---- ---- ---- 1.70 UNCH 1.70 25 114 1605 ---- ---- ---- ---- 1.80 UNCH 1.80 1610 ---- ---- ---- ---- 1.90 +.10 1.80 1615 ---- ---- ---- ---- 1.90 UNCH 1.90 1620 ---- ---- ---- ---- 2.00 UNCH 2.00 1625 ---- ---- ---- ---- 2.10 UNCH 2.10 1630 ---- ---- ---- ---- 2.20 UNCH 2.20 1635 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1640 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 1645 ---- ---- ---- ---- 2.60 UNCH 2.60 7 1650 ---- ---- ---- ---- 2.70 UNCH 2.70 266 1655 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1660 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1 1665 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1670 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1675 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 160 161 1680 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1685 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1690 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1695 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 1 1700 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1160 1705 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1710 ---- ---- 4.60A 4.60A 4.70 -.20 4.90 1715 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1720 5.00 5.00 5.00 5.10B 5.10 -.30 1 5.40 1725 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 125 1730 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1735 ---- ---- 5.80A 5.80A 5.90 -.30 6.20 1740 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 45 1745 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 1750 ---- ---- 6.60A 6.60A 6.70 -.50 7.20 731 1755 ---- ---- 7.00A 7.00A 7.00 -.50 7.50 1 1760 ---- ---- 7.30A 7.30A 7.40 -.50 7.90 1765 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 1770 ---- ---- 8.10A 8.10A 8.10 -.60 8.70 21 1775 ---- ---- 8.40A 8.40A 8.50 -.60 9.10 80 448 1780 ---- ---- 8.80A 8.80A 8.90 -.60 9.50 2 1785 ---- ---- 9.20A 9.20A 9.30 -.70 10.00 50 1790 ---- ---- 9.60A 9.60A 9.70 -.80 10.50 1 1795 10.40 10.40 10.00A 10.00A 10.20 -.80 1 11.00 2 1800 ---- ---- 10.50A 10.50A 10.60 -.90 11.50 17 1331 1805 ---- ---- 11.10A 11.10A 11.10 -1.00 12.10 1810 ---- ---- 11.50A 11.50A 11.70 -.90 12.60 3 1815 ---- ---- 12.10A 12.10A 12.20 -1.00 13.20 1 1820 ---- ---- 12.70A 12.70A 12.80 -1.00 13.80 43 1825 ---- ---- 13.10A 13.10A 13.40 -1.10 14.50 423 1830 ---- 15.30B 13.80A 15.30B 14.00 -1.20 15.20 1 1835 ---- 16.00B 14.30A 16.00B 14.60 -1.30 15.90 66 1840 15.60 16.80B 15.00A 15.00A 15.30 -1.30 1 16.60 261 1845 ---- 17.60B 15.80A 17.60B 16.00 -1.40 17.40 1 1 1850 ---- 18.50B 16.40A 18.50B 16.70 -1.50 18.20 462 1855 ---- 19.30B 17.30A 19.30B 17.50 -1.60 19.10 3 1860 20.20 20.20 18.10A 18.10A 18.30 -1.60 1 19.90 63 1865 ---- 21.20B 18.90A 21.20B 19.10 -1.80 20.90 23 1870 ---- 22.20B 19.70A 22.20B 20.00 -1.80 21.80 242 1875 ---- 23.20B 20.50A 23.20B 20.90 -1.90 22.80 563 1880 ---- 24.30B 21.60A 24.30B 21.90 -1.90 1 23.80 13 1885 ---- 25.40B 22.50A 25.40B 22.80 -2.10 1 24.90 118 1890 ---- 26.60B 23.40A 26.60B 23.90 -2.10 26.00 1 40 1895 ---- 27.70B 24.60A 27.70B 24.90 -2.30 27.20 40 1900 27.60 29.10B 25.50A 26.80B 26.00 -2.40 23 28.40 2282 1905 ---- 30.40B 26.70A 30.40B 27.20 -2.50 29.70 142 1910 ---- 31.70B 27.80A 31.70B 28.40 -2.60 31.00 58 1915 ---- 33.10B 29.10A 33.10B 29.60 -2.80 32.40 6 1920 ---- 34.60B 30.30A 34.60B 30.90 -2.90 33.80 100 1925 ---- 36.00B 31.60A 36.00B 32.20 -3.00 35.20 99 1930 ---- 37.60B 33.00A 37.60B 33.60 -3.10 36.70 2 1935 ---- 39.10B 34.40A 39.10B 35.10 -3.20 38.30 1940 ---- 40.70B 35.90A 40.70B 36.60 -3.30 39.90 8 1945 ---- 42.40B 37.40A 42.40B 38.10 -3.50 41.60 2 1950 ---- 44.30B 38.90A 44.30B 39.70 -3.60 43.30 403 1955 ---- 46.00B 40.50A 46.00B 41.40 -3.70 45.10 90 1960 ---- 47.90B 42.20A 47.90B 43.10 -3.80 46.90 34 169 1965 ---- 49.80B 43.90A 49.80B 44.80 -4.00 48.80 7 8 1970 ---- 51.80B 45.70A 51.80B 46.60 -4.10 50.70 67 1975 ---- 53.80B 47.50A 53.80B 48.50 -4.20 52.70 222 1980 ---- 56.00B 49.40A 56.00B 50.40 -4.40 54.80 2 1985 ---- 58.10B 51.30A 58.00B 52.40 -4.50 56.90 11 1990 ---- 60.30B 53.30A 60.30B 54.40 -4.70 59.10 1 1995 ---- 62.60B 55.40A 62.60B 56.50 -4.80 61.30 2000 ---- 65.00B 57.50A 65.00B 58.60 -4.90 63.50 269 2005 ---- 67.30B 59.60A 67.30B 60.80 -5.10 65.90 2010 ---- 69.70B 61.80A 69.70B 63.10 -5.10 68.20 183 2015 ---- 72.10B 64.10A 72.10B 65.40 -5.30 70.70 1 2020 ---- 74.70B 66.40A 74.70B 67.70 -5.50 73.20 5 2025 ---- 77.20B 68.80A 77.20B 70.10 -5.60 75.70 120 2030 ---- 79.90B 71.20A 79.90B 72.60 -5.70 78.30 9 2035 ---- 82.60B 73.70A 82.60B 75.10 -5.80 80.90 13 2040 ---- 85.30B 76.20A 85.30B 77.60 -6.00 10 83.60 17 2045 ---- 88.10B 78.90A 88.10B 80.30 -6.10 86.40 5 2050 ---- 91.00B 81.50A 91.00B 82.90 -6.30 25 89.20 99 2055 ---- 93.80B 84.20A 93.80B 85.70 -6.30 92.00 1 2060 ---- 96.80B 86.90A 96.80B 88.40 -6.50 94.90 47 2065 ---- 99.80B 89.70A 99.80B 91.20 -6.70 97.90 25 2070 ---- 102.80B 92.60A 102.80B 94.10 -6.80 100.90 2 2075 ---- 105.90B 95.50A 105.90B 97.00 -6.90 103.90 131 2080 ---- 109.00B 98.40A 109.00B 100.00 -7.00 107.00 155 2085 ---- 112.30B 101.40A 112.30B 103.00 -7.20 110.20 2090 ---- 115.40B 104.50A 115.40B 106.10 -7.30 113.40 1 2095 ---- 118.70B 107.50A 118.70B 109.20 -7.40 116.60 94 2100 ---- 122.10B 110.70A 122.10B 112.40 -7.50 119.90 2 184 2105 ---- 125.50B 113.90A 125.50B 115.60 -7.60 123.20 2110 ---- 128.90B 117.20A 128.90B 118.80 -7.70 126.50 2115 ---- 132.20B 120.40A 132.20B 122.10 -7.80 129.90 2120 ---- 135.60B 123.80A 135.60B 125.50 -7.90 133.40 1 2125 ---- 139.20B 127.10A 139.20B 128.80 -8.10 136.90 3 2130 ---- 142.70B 130.50A 142.70B 132.30 -8.10 140.40 2135 ---- 146.40B 133.90A 146.40B 135.70 -8.20 143.90 1 2140 ---- 150.00B 137.40A 150.00B 139.20 -8.30 147.50 2145 ---- 153.70B 140.90A 153.70B 142.80 -8.40 151.20 2150 ---- 157.40B 144.40A 157.40B 146.30 -8.50 154.80 3 2155 ---- 161.10B 148.00A 161.10B 149.90 -8.60 158.50 2160 ---- 164.90B 151.60A 164.90B 153.60 -8.60 162.20 2165 ---- 168.70B 155.30A 168.70B 157.30 -8.70 166.00 2170 ---- 172.60B 159.00A 172.50B 161.00 -8.80 169.80 2175 ---- 176.40B 162.70A 176.40B 164.70 -8.90 173.60 3 2180 ---- 180.30B 166.40A 180.30B 168.50 -9.00 177.50 2185 ---- 184.20B 170.20A 184.20B 172.30 -9.10 181.40 2190 ---- 188.20B 174.00A 188.20B 176.20 -9.10 185.30 2195 ---- 192.20B 177.90A 192.20B 180.00 -9.20 189.20 2200 ---- 196.20B 181.70A 196.20B 183.90 -9.30 193.20 1 2205 ---- 200.20B 185.60A 200.20B 187.90 -9.30 197.20 2210 ---- 204.30B 189.60A 204.30B 191.80 -9.40 201.20 2215 ---- 208.30B 193.50A 208.30B 195.80 -9.50 205.30 2220 ---- 212.50B 197.50A 212.50B 199.80 -9.50 209.30 2225 ---- 216.60B 201.50A 216.60B 203.80 -9.60 213.40 1 2230 ---- 220.70B 205.50A 220.70B 207.90 -9.60 217.50 2235 ---- 224.90B 209.60A 224.90B 212.00 -9.70 221.70 2240 ---- 229.10B 213.70A 229.10B 216.10 -9.70 225.80 2245 ---- 233.30B 217.80A 233.30B 220.20 -9.80 230.00 2250 ---- 237.60B 221.90A 237.60B 224.30 -9.90 234.20 2255 ---- 241.80B 226.00A 241.80B 228.50 -9.90 238.40 2260 ---- 246.10B 230.20A 246.10B 232.70 -10.00 242.70 1 2265 ---- 250.40B 234.40A 250.40B 236.90 -10.00 246.90 2270 ---- 254.70B 238.60A 254.70B 241.10 -10.10 251.20 2275 ---- 259.00B 242.80A 259.00B 245.40 -10.10 255.50 1 2280 ---- 263.40B 247.10A 263.40B 249.60 -10.20 259.80 2285 ---- 267.70B 251.40A 267.70B 253.90 -10.20 264.10 2290 ---- 272.10B 255.60A 272.10B 258.20 -10.30 268.50 2300 ---- 280.90B 264.30A 280.90B 266.90 -10.30 277.20 51 2310 ---- 289.80B 272.90A 289.80B 275.60 -10.40 286.00 2320 ---- 298.70B 281.70A 298.70B 284.40 -10.50 294.90 1 2325 ---- 303.20B 286.10A 303.20B 288.80 -10.50 299.30 9 2330 ---- 307.70B 290.50A 307.70B 293.20 -10.60 303.80 1 2340 ---- 316.70B 299.40A 316.70B 302.10 -10.70 312.80 2350 ---- 325.70B 308.30A 325.70B 311.00 -10.80 321.80 19 2360 ---- 334.90B 317.30A 334.90B 320.00 -10.90 330.90 1 2370 ---- 344.00B 326.30A 344.00B 329.10 -10.90 340.00 4 2375 ---- 348.60B 330.80A 348.60B 333.60 -10.90 344.50 25 2380 ---- 353.20B 335.40A 353.20B 338.20 -10.90 349.10 12 2390 ---- 362.40B 344.50A 362.40B 347.30 -11.00 358.30 2400 ---- 371.70B 353.60A 371.70B 356.50 -11.00 367.50 2425 ---- 395.10B 376.70A 395.10B 379.60 -11.20 390.80 2450 ---- 418.60B 400.00A 418.60B 402.90 -11.30 414.20 2475 ---- 442.30B 423.40A 442.30B 426.40 -11.40 437.80 2500 ---- 466.20B 447.10A 466.20B 450.10 -11.50 461.60 2525 ---- 490.20B 470.90A 490.20B 474.00 -11.50 485.50 2550 ---- 514.40B 494.80A 514.40B 498.00 -11.60 509.60 8 2575 ---- 538.60B 518.90A 538.60B 522.10 -11.70 533.80 2650 ---- 611.90B 591.70A 611.90B 595.20 -11.80 607.00 5 3000 ---- 958.60B 940.40A 958.60B 943.60 -12.10 955.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 100 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 ---- ---- ---- ---- .40 UNCH .40 1409 1375 ---- ---- ---- ---- .40 UNCH .40 100 1400 ---- ---- ---- ---- .50 UNCH .50 25 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .60 UNCH .60 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 70 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- 1.00 UNCH 1.00 27 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.10 UNCH 1.10 1520 ---- ---- ---- ---- 1.20 +.10 1.10 1525 ---- ---- ---- ---- 1.20 UNCH 1.20 50 1530 ---- ---- ---- ---- 1.30 +.10 1.20 4 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 1540 ---- ---- ---- ---- 1.40 UNCH 1.40 1545 ---- ---- ---- ---- 1.40 UNCH 1.40 1550 ---- ---- ---- ---- 1.50 UNCH 1.50 1555 ---- ---- ---- ---- 1.60 +.10 1.50 1560 ---- ---- ---- ---- 1.60 UNCH 1.60 1565 ---- ---- ---- ---- 1.70 UNCH 1.70 1570 ---- ---- ---- ---- 1.80 UNCH 1.80 1575 ---- ---- ---- ---- 1.90 +.10 1.80 18 1580 ---- ---- ---- ---- 1.90 UNCH 1.90 1585 ---- ---- ---- ---- 2.00 UNCH 2.00 1590 ---- ---- ---- ---- 2.10 UNCH 2.10 1595 ---- ---- ---- ---- 2.20 UNCH 2.20 1600 ---- ---- ---- ---- 2.30 UNCH 2.30 111 1605 ---- ---- ---- ---- 2.40 UNCH 2.40 1610 ---- ---- ---- ---- 2.50 UNCH 2.50 1615 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1620 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1625 ---- ---- ---- ---- 2.90 UNCH 2.90 16 1630 ---- ---- ---- ---- 3.00 UNCH 3.00 1635 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1640 ---- ---- ---- ---- 3.30 UNCH 3.30 1645 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1650 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 60 1655 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1660 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 18 1665 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1670 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1675 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1680 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 1685 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1690 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 4 1695 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1700 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 59 1705 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1710 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1715 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 1720 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 1725 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 1730 ---- ---- 7.10A 7.10A 7.20 -.40 7.60 1735 ---- ---- 7.40A 7.40A 7.50 -.40 7.90 1740 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 1 1745 ---- ---- 8.10A 8.10A 8.10 -.60 8.70 1750 8.70 8.70 8.40A 8.70 8.50 -.50 1 9.00 420 1755 ---- ---- 8.80A 8.80A 8.90 -.50 9.40 13 1760 ---- ---- 9.20A 9.20A 9.20 -.60 9.80 1765 ---- ---- 9.60A 9.60A 9.60 -.70 10.30 1 1770 ---- ---- 10.00A 10.00A 10.00 -.70 10.70 1775 ---- ---- 10.30A 10.30A 10.50 -.70 11.20 76 1780 11.20 11.20 10.80A 11.10A 10.90 -.70 1 11.60 2 1785 ---- ---- 11.30A 11.30A 11.40 -.70 12.10 1 1790 ---- ---- 11.80A 11.80A 11.90 -.70 12.60 1 1795 ---- ---- 12.20A 12.20A 12.40 -.80 13.20 1800 ---- 13.80B 12.60A 13.80B 12.90 -.80 13.70 362 1805 ---- ---- 13.30A 13.30A 13.40 -.90 14.30 1 1810 ---- ---- 13.80A 13.80A 14.00 -.90 14.90 1 1815 ---- ---- 14.40A 14.40A 14.60 -.90 15.50 1 1820 ---- ---- 15.00A 15.00A 15.20 -1.00 16.20 1 1825 ---- 17.10B 15.50A 17.10B 15.80 -1.10 16.90 27 1830 ---- 17.80B 16.20A 17.80B 16.50 -1.10 17.60 1835 ---- 18.60B 16.90A 18.60B 17.20 -1.10 18.30 2 1840 ---- 19.40B 17.60A 19.40B 17.90 -1.20 19.10 1845 ---- 20.20B 18.40A 20.20B 18.60 -1.30 19.90 1 1850 ---- 21.10B 19.00A 21.10B 19.40 -1.30 20.70 42 1855 ---- 22.00B 19.90A 22.00B 20.20 -1.40 21.60 1 1860 ---- 22.90B 20.70A 22.90B 21.00 -1.50 22.50 1 1865 23.70 23.90B 21.50A 23.90B 21.80 -1.60 1 23.40 2 1870 ---- 24.90B 22.40A 24.90B 22.70 -1.70 24.40 2 1875 ---- 25.90B 23.20A 25.90B 23.70 -1.70 25.40 67 1880 ---- 26.90B 24.30A 26.90B 24.60 -1.90 26.50 2 1885 ---- 28.00B 25.20A 28.00B 25.60 -1.90 27.50 1 1890 ---- 29.20B 26.30A 29.20B 26.60 -2.10 28.70 1 1895 ---- 30.40B 27.30A 30.40B 27.70 -2.10 29.80 1 1900 ---- 31.70B 28.30A 31.70B 28.80 -2.20 31.00 220 200 1905 ---- 32.90B 29.40A 32.90B 30.00 -2.30 32.30 10 1910 ---- 34.30B 30.60A 34.30B 31.20 -2.40 33.60 29 1915 ---- 35.60B 31.80A 35.60B 32.40 -2.50 34.90 8 1920 ---- 37.10B 33.10A 37.10B 33.70 -2.60 36.30 1925 ---- 38.60B 34.40A 38.60B 35.00 -2.70 37.70 11 1930 ---- 40.00B 35.70A 40.00B 36.40 -2.80 39.20 2 1935 ---- 41.60B 37.10A 41.60B 37.80 -2.90 40.70 5 1940 39.00 43.20B 38.50A 40.80B 39.20 -3.10 5 42.30 18 1945 40.50 44.70B 40.00A 42.30B 40.70 -3.20 5 43.90 1 1950 ---- 46.50B 41.50A 46.50B 42.30 -3.20 45.50 90 1955 ---- 48.10B 43.10A 48.10B 43.90 -3.30 47.20 1960 ---- 49.90B 44.70A 49.90B 45.50 -3.50 49.00 1965 ---- 51.70B 46.30A 51.50B 47.20 -3.60 50.80 1970 ---- 53.60B 48.00A 53.60B 49.00 -3.60 52.60 2 1975 ---- 55.50B 49.80A 55.50B 50.70 -3.80 54.50 7 1980 ---- 57.50B 51.60A 57.50B 52.60 -3.80 56.40 102 1985 ---- 59.50B 53.40A 59.50B 54.40 -4.00 58.40 41 1990 ---- 61.60B 55.30A 61.60B 56.30 -4.10 60.40 7 1995 ---- 63.70B 57.20A 63.70B 58.30 -4.20 62.50 15 2000 ---- 66.00B 59.20A 66.00B 60.30 -4.40 64.70 264 2005 ---- 68.20B 61.30A 68.20B 62.40 -4.50 66.90 3 2010 ---- 70.50B 63.30A 70.50B 64.50 -4.60 69.10 121 2015 ---- 72.90B 65.50A 72.90B 66.70 -4.70 71.40 203 2020 ---- 75.30B 67.70A 75.30B 68.90 -4.80 73.70 2025 ---- 77.60B 69.90A 77.60B 71.10 -5.00 76.10 2030 ---- 80.10B 72.20A 80.10B 73.40 -5.10 78.50 8 2035 ---- 82.60B 74.50A 82.60B 75.80 -5.20 81.00 7 2040 ---- 85.20B 76.90A 85.20B 78.20 -5.30 83.50 2045 ---- 87.80B 79.30A 87.80B 80.60 -5.50 86.10 2 2050 ---- 90.60B 81.80A 90.60B 83.10 -5.60 88.70 58 2055 ---- 93.20B 84.30A 93.20B 85.70 -5.70 91.40 2060 ---- 96.00B 86.90A 96.00B 88.30 -5.90 94.20 2 2 2065 ---- 98.80B 89.50A 98.80B 90.90 -6.00 96.90 2070 ---- 101.60B 92.20A 101.60B 93.60 -6.20 99.80 151 2075 ---- 104.50B 95.00A 104.50B 96.30 -6.30 102.60 2080 ---- 107.50B 97.70A 107.50B 99.10 -6.40 105.50 1 2085 ---- 110.40B 100.50A 110.40B 102.00 -6.50 108.50 4 2090 ---- 113.50B 103.40A 113.50B 104.90 -6.60 111.50 2 2095 ---- 116.60B 106.30A 116.60B 107.80 -6.80 114.60 2100 ---- 119.80B 109.30A 119.80B 110.80 -6.90 117.70 2105 ---- 122.90B 112.30A 122.90B 113.80 -7.00 120.80 2110 ---- 126.10B 115.30A 126.10B 116.90 -7.10 124.00 2 2115 ---- 129.40B 118.40A 129.40B 120.00 -7.20 127.20 2120 ---- 132.60B 121.50A 132.60B 123.10 -7.30 130.40 1 2125 ---- 135.90B 124.70A 135.90B 126.30 -7.40 133.70 16 2130 ---- 139.40B 127.90A 139.40B 129.50 -7.60 137.10 2135 ---- 142.80B 131.20A 142.80B 132.80 -7.70 140.50 2140 ---- 146.00B 134.50A 146.00B 136.10 -7.80 143.90 2145 ---- 149.40B 137.80A 149.40B 139.50 -7.80 147.30 2150 ---- 153.00B 141.20A 153.00B 142.90 -7.90 150.80 2155 ---- 156.50B 144.60A 156.50B 146.30 -8.00 154.30 2160 ---- 160.10B 148.00A 160.10B 149.80 -8.10 157.90 1 2165 ---- 163.70B 151.50A 163.70B 153.30 -8.10 161.40 1 2170 ---- 167.40B 155.00A 167.40B 156.80 -8.30 165.10 2175 ---- 171.10B 158.50A 171.10B 160.40 -8.30 168.70 2180 ---- 174.80B 162.10A 174.80B 164.00 -8.40 172.40 2185 ---- 178.50B 165.70A 178.50B 167.60 -8.50 176.10 2190 ---- 182.30B 169.30A 182.30B 171.30 -8.50 179.80 2195 ---- 186.10B 173.00A 186.10B 175.00 -8.60 183.60 2200 ---- 189.90B 176.70A 189.90B 178.70 -8.70 187.40 2205 ---- 193.80B 180.40A 193.80B 182.40 -8.80 191.20 2210 ---- 197.70B 184.10A 197.70B 186.20 -8.90 195.10 2215 ---- 201.60B 187.90A 201.60B 190.00 -8.90 198.90 2220 ---- 205.50B 191.70A 205.50B 193.90 -8.90 202.80 2225 ---- 209.50B 195.50A 209.50B 197.70 -9.10 206.80 2230 ---- 213.50B 199.40A 213.50B 201.60 -9.10 210.70 2235 ---- 217.50B 203.30A 217.50B 205.50 -9.20 214.70 2240 ---- 221.50B 207.20A 221.50B 209.50 -9.20 218.70 2245 ---- 225.60B 211.10A 225.60B 213.40 -9.30 222.70 2250 ---- 229.60B 215.10A 229.60B 217.40 -9.30 226.70 1 2255 ---- 233.70B 219.10A 233.70B 221.40 -9.40 230.80 2260 ---- 237.90B 223.10A 237.90B 225.40 -9.50 234.90 2265 ---- 242.00B 227.10A 242.00B 229.50 -9.50 239.00 1 2270 ---- 246.10B 231.20A 246.10B 233.60 -9.50 243.10 2275 ---- 250.30B 235.20A 250.30B 237.70 -9.60 247.30 6 2280 ---- 254.50B 239.30A 254.50B 241.80 -9.60 251.40 2285 ---- 258.70B 243.40A 258.70B 245.90 -9.70 255.60 2290 ---- 263.00B 247.60A 263.00B 250.10 -9.70 259.80 2295 ---- 267.20B 251.70A 267.20B 254.20 -9.90 264.10 2300 ---- 271.50B 255.90A 271.50B 258.40 -9.90 268.30 2305 ---- 275.80B 260.10A 275.80B 262.60 -9.90 272.50 2310 ---- 280.00B 264.30A 280.00B 266.90 -9.90 276.80 2320 ---- 288.70B 272.70A 288.70B 275.40 -10.00 285.40 1 2325 ---- 293.00B 277.00A 293.00B 279.60 -10.10 289.70 1 2330 ---- 297.40B 281.30A 297.40B 283.90 -10.20 294.10 1 2340 ---- 306.10B 289.90A 306.10B 292.60 -10.20 302.80 1 2350 ---- 315.00B 298.50A 315.00B 301.20 -10.30 311.50 4 2360 ---- 323.80B 307.20A 323.80B 310.00 -10.30 320.30 2370 ---- 332.70B 316.00A 332.70B 318.80 -10.40 329.20 3 2375 ---- 337.20B 320.40A 337.20B 323.20 -10.40 333.60 6 2380 ---- 341.70B 324.80A 341.70B 327.60 -10.50 338.10 3 2390 ---- 350.70B 333.70A 350.70B 336.50 -10.60 347.10 2400 ---- 359.80B 342.60A 359.80B 345.40 -10.70 356.10 88 2410 ---- 368.90B 351.50A 368.90B 354.40 -10.70 365.10 2425 ---- 382.60B 365.10A 382.60B 368.00 -10.70 378.70 109 2450 ---- 405.60B 387.80A 405.60B 390.70 -10.90 401.60 5 2475 ---- 428.80B 410.80A 428.80B 413.70 -11.10 424.80 5 2500 ---- 452.30B 434.00A 452.30B 437.00 -11.10 448.10 1 2525 ---- 475.90B 457.30A 475.90B 460.40 -11.20 471.60 5 2550 ---- 499.60B 480.80A 499.60B 483.90 -11.30 495.20 2575 ---- 523.50B 504.50A 523.50B 507.60 -11.40 519.00 3 2600 ---- 547.50B 528.40A 547.50B 531.50 -11.50 543.00 2800 ---- 743.00B 722.60A 743.00B 726.30 -12.00 738.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 28 138 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 4 1075 ---- ---- ---- ---- .20 +.10 .10 1080 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 2 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 19 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 +.10 .10 46 1160 ---- ---- ---- ---- .20 UNCH .20 2 1170 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 1180 ---- ---- ---- ---- .20 UNCH .20 3 1185 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1 1195 ---- ---- ---- ---- .30 +.10 .20 1200 .20 .20 .20 .20 .30 +.10 139 .20 56 458 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 1225 ---- ---- ---- ---- .30 +.10 .20 1230 ---- ---- ---- ---- .30 +.10 .20 1235 ---- ---- ---- ---- .30 +.10 .20 1240 ---- ---- ---- ---- .30 UNCH .30 1 1245 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 135 1255 ---- ---- ---- ---- .30 UNCH .30 1260 ---- ---- ---- ---- .30 UNCH .30 1 1265 ---- ---- ---- ---- .30 UNCH .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 85 1280 ---- ---- ---- ---- .40 +.10 .30 3 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 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 ---- ---- ---- ---- .50 +.10 .40 701 1330 ---- ---- ---- ---- .50 +.10 .40 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 ---- ---- ---- ---- .60 +.10 .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 UNCH .70 1400 ---- ---- ---- ---- .70 UNCH 276 .70 460 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 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 -.10 1.00 53 1264 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 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1485 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 1495 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.40 UNCH 1.40 932 1505 ---- ---- ---- ---- 1.50 UNCH 1.50 1510 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1515 ---- ---- ---- ---- 1.60 UNCH 1.60 1520 ---- ---- ---- ---- 1.70 UNCH 1.70 1525 ---- ---- ---- ---- 1.70 UNCH 1.70 1530 ---- ---- ---- ---- 1.80 UNCH 1.80 1535 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1540 ---- ---- ---- ---- 2.00 UNCH 2.00 3 1545 ---- ---- ---- ---- 2.10 UNCH 2.10 1550 ---- ---- ---- ---- 2.20 UNCH 2.20 600 3565 1555 ---- ---- ---- ---- 2.30 UNCH 2.30 1560 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 1565 ---- ---- ---- ---- 2.50 UNCH 2.50 1570 ---- ---- ---- ---- 2.60 UNCH 2.60 3 1575 ---- ---- ---- ---- 2.70 UNCH 2.70 510 1580 ---- ---- ---- ---- 2.80 UNCH 2.80 1 1585 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1590 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 5 1595 ---- ---- ---- ---- 3.20 UNCH 3.20 1600 ---- ---- 3.30A 3.30A 3.30 -.10 138 3.40 1325 1605 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1610 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1615 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1620 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1625 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 211 1630 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 43 1635 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1640 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1 1645 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1650 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 4 483 1655 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1 1660 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 103 1665 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1670 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 35 1675 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 60 1680 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1685 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 1690 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 1695 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 2 1700 7.80 7.80 7.60A 7.80 7.70 -.40 7 8.10 303 4387 1705 ---- ---- 8.00A 8.00A 8.00 -.50 8.50 4 1710 8.40 8.40 8.20 8.40 8.30 -.50 7 8.80 9 101 1715 ---- ---- 8.70A 8.70A 8.70 -.50 9.20 2 2 1720 ---- ---- 9.00A 9.00A 9.00 -.60 9.60 3 1725 ---- ---- 9.30A 9.30A 9.40 -.60 10.00 282 1730 ---- ---- 9.80A 9.80A 9.70 -.70 10.40 7 1735 ---- ---- 10.10A 10.10A 10.10 -.70 10.80 3 1740 ---- ---- 10.40A 10.40A 10.50 -.70 11.20 1001 1745 ---- ---- 10.90A 10.90A 11.00 -.70 11.70 1 1750 11.50 11.50 11.30A 11.50 11.40 -.70 1 12.10 38 1074 1755 ---- ---- 11.80A 11.80A 11.90 -.70 12.60 1760 ---- ---- 12.20A 12.20A 12.30 -.80 13.10 6 1765 ---- ---- 12.60A 12.60A 12.80 -.80 13.60 150 1770 ---- ---- 13.10A 13.10A 13.30 -.80 14.10 33 1775 ---- ---- 13.60A 13.60A 13.80 -.90 14.70 5 570 1780 ---- ---- 14.30A 14.30A 14.40 -.90 15.30 9 1785 ---- ---- 14.70A 14.70A 14.90 -1.00 15.90 1 1790 ---- ---- 15.30A 15.30A 15.50 -1.00 16.50 1 1795 ---- ---- 15.90A 15.90A 16.10 -1.00 17.10 34 1800 ---- 17.90B 16.50A 17.90B 16.70 -1.10 17.80 3 2967 1805 ---- ---- 17.10A 17.10A 17.40 -1.10 18.50 9 1810 ---- 19.30B 17.80A 19.30B 18.10 -1.10 19.20 1815 ---- 20.10B 18.50A 20.10B 18.80 -1.10 19.90 1 26 1820 ---- 20.80B 19.20A 20.80B 19.50 -1.20 20.70 1 1825 ---- 21.70B 19.90A 21.70B 20.20 -1.30 21.50 1 115 1830 ---- 22.50B 20.70A 22.50B 21.00 -1.30 22.30 8 1835 ---- 23.40B 21.50A 23.40B 21.80 -1.40 23.20 31 1840 ---- 24.30B 22.30A 24.30B 22.60 -1.50 24.10 6 1845 ---- 25.30B 23.10A 25.30B 23.50 -1.50 25.00 1 1850 24.50 26.40B 24.00A 24.80B 24.40 -1.60 2 26.00 6 511 1855 ---- 27.30B 24.90A 27.30B 25.30 -1.70 27.00 3 1860 ---- 28.30B 25.80A 28.30B 26.20 -1.80 28.00 75 1865 ---- 29.40B 26.80A 29.40B 27.20 -1.80 29.00 75 1870 ---- 30.50B 27.80A 30.50B 28.20 -1.90 30.10 206 1875 ---- 31.70B 28.90A 31.70B 29.30 -1.90 31.20 2 453 1880 ---- 32.90B 29.90A 32.90B 30.40 -2.00 32.40 170 1885 ---- 34.10B 31.00A 34.10B 31.50 -2.10 33.60 11 1890 ---- 35.40B 32.20A 35.40B 32.60 -2.30 34.90 2 1895 ---- 36.70B 33.40A 36.70B 33.80 -2.30 36.10 10 1900 ---- 38.20B 34.60A 38.20B 35.10 -2.40 37.50 73 3275 1905 ---- 39.40B 35.80A 39.40B 36.30 -2.50 38.80 10 1910 ---- 40.90B 37.10A 40.90B 37.70 -2.50 40.20 50 1915 ---- 42.50B 38.50A 42.50B 39.00 -2.70 41.70 1920 ---- 43.90B 39.80A 43.90B 40.40 -2.80 43.20 3 1925 ---- 45.50B 41.20A 45.50B 41.80 -2.90 44.70 30 159 1930 ---- 47.10B 42.70A 47.10B 43.30 -3.00 46.30 1935 ---- 48.60B 44.20A 48.60B 44.90 -3.00 47.90 5 1940 ---- 50.30B 45.70A 50.30B 46.40 -3.10 49.50 75 1945 ---- 52.00B 47.30A 52.00B 48.00 -3.20 51.20 288 1950 ---- 53.90B 48.80A 53.90B 49.70 -3.30 53.00 266 1955 ---- 55.60B 50.60A 55.60B 51.40 -3.40 54.80 13 1960 ---- 57.50B 52.30A 57.50B 53.10 -3.50 56.60 1 1965 ---- 59.40B 54.00A 59.40B 54.90 -3.60 58.50 1 1970 ---- 61.30B 55.80A 61.30B 56.70 -3.70 60.40 88 1975 ---- 63.40B 57.60A 63.40B 58.60 -3.70 62.30 252 1980 64.20 65.40B 59.50A 65.40B 60.50 -3.80 1 64.30 1 15 1985 ---- 67.50B 61.40A 67.50B 62.40 -4.00 66.40 12 21 1990 ---- 69.60B 63.40A 69.60B 64.40 -4.10 68.50 63 1995 ---- 71.80B 65.40A 71.80B 66.40 -4.20 70.60 6 2000 ---- 74.10B 67.40A 74.10B 68.50 -4.30 72.80 1564 2005 ---- 76.30B 69.50A 76.30B 70.60 -4.40 75.00 215 2010 ---- 78.60B 71.70A 78.60B 72.80 -4.50 77.30 12 2015 ---- 81.00B 73.90A 81.00B 75.00 -4.70 79.70 21 2020 ---- 83.40B 76.10A 83.40B 77.30 -4.70 82.00 4 2025 ---- 85.90B 78.40A 85.90B 79.60 -4.90 84.50 2030 ---- 88.30B 80.70A 88.30B 81.90 -5.00 86.90 25 2035 ---- 90.90B 83.10A 90.90B 84.30 -5.20 89.50 160 2040 ---- 93.50B 85.50A 93.50B 86.70 -5.30 92.00 90 2045 ---- 96.10B 88.00A 96.10B 89.20 -5.40 94.60 11 2050 ---- 99.00B 90.50A 99.00B 91.70 -5.50 10 97.20 59 301 2055 ---- 101.50B 93.10A 101.50B 94.30 -5.60 99.90 5 2060 ---- 104.30B 95.70A 104.30B 96.90 -5.70 102.60 2 63 2065 ---- 107.10B 98.30A 107.10B 99.60 -5.80 105.40 3 2070 ---- 110.00B 101.00A 109.90B 102.30 -5.90 108.20 15 25 2075 ---- 112.90B 103.70A 112.80B 105.00 -6.10 111.10 130 2080 ---- 115.80B 106.50A 115.80B 107.80 -6.20 114.00 10 2085 ---- 118.80B 109.30A 118.80B 110.70 -6.20 116.90 36 2090 ---- 121.80B 112.20A 121.80B 113.60 -6.30 119.90 39 2095 ---- 124.90B 115.10A 124.90B 116.50 -6.50 123.00 2100 ---- 128.20B 118.00A 128.20B 119.50 -6.50 126.00 439 2105 ---- 131.10B 121.00A 131.10B 122.50 -6.60 129.10 2110 ---- 134.30B 124.00A 134.30B 125.50 -6.80 132.30 2115 ---- 137.50B 127.10A 137.50B 128.60 -6.90 135.50 2120 ---- 140.80B 130.20A 140.80B 131.70 -7.00 138.70 6 2125 ---- 144.10B 133.40A 144.10B 134.90 -7.10 142.00 2130 ---- 147.40B 136.50A 147.40B 138.10 -7.20 145.30 2135 ---- 150.80B 139.70A 150.80B 141.40 -7.20 148.60 2140 ---- 154.20B 143.00A 154.20B 144.60 -7.40 152.00 2145 ---- 157.70B 146.40A 157.70B 148.00 -7.40 155.40 2150 ---- 161.10B 149.70A 161.10B 151.30 -7.60 158.90 2155 ---- 164.60B 153.00A 164.60B 154.70 -7.60 162.30 2160 ---- 168.20B 156.40A 168.20B 158.10 -7.80 165.90 2165 ---- 171.80B 159.90A 171.80B 161.60 -7.80 169.40 2170 ---- 175.40B 163.30A 175.40B 165.10 -7.90 173.00 1 2175 ---- 179.00B 166.80A 179.00B 168.60 -8.00 176.60 2180 ---- 182.70B 170.30A 182.70B 172.20 -8.00 180.20 2185 ---- 186.30B 173.90A 186.30B 175.70 -8.20 183.90 2190 ---- 190.10B 177.50A 190.10B 179.30 -8.20 187.50 1 2195 ---- 193.80B 181.10A 193.80B 183.00 -8.30 191.30 2200 ---- 197.60B 184.70A 197.60B 186.70 -8.30 195.00 57 2205 ---- 201.40B 188.40A 201.40B 190.40 -8.40 198.80 2210 ---- 205.20B 192.10A 205.20B 194.10 -8.50 202.60 2215 ---- 209.10B 195.80A 209.10B 197.80 -8.60 206.40 2220 ---- 213.00B 199.60A 213.00B 201.60 -8.60 210.20 2225 ---- 216.90B 203.40A 216.90B 205.40 -8.70 214.10 2230 ---- 220.80B 207.20A 220.80B 209.20 -8.80 218.00 2235 ---- 224.70B 211.00A 224.70B 213.10 -8.80 221.90 2240 ---- 228.70B 214.90A 228.70B 217.00 -8.80 225.80 2245 ---- 232.70B 218.80A 232.70B 220.80 -9.00 229.80 2250 ---- 236.70B 222.70A 236.70B 224.80 -9.00 233.80 1 2255 ---- 240.70B 226.60A 240.70B 228.70 -9.10 237.80 2260 ---- 244.80B 230.50A 244.80B 232.70 -9.10 241.80 2265 ---- 248.80B 234.50A 248.80B 236.70 -9.10 245.80 2270 ---- 252.90B 238.50A 252.90B 240.70 -9.20 249.90 2275 ---- 257.00B 242.50A 257.00B 244.70 -9.30 254.00 2280 ---- 261.20B 246.50A 261.20B 248.70 -9.40 258.10 2285 ---- 265.30B 250.60A 265.30B 252.80 -9.40 262.20 2290 ---- 269.50B 254.60A 269.50B 256.90 -9.40 266.30 2295 ---- 273.60B 258.70A 273.60B 261.00 -9.50 270.50 2300 ---- 277.80B 262.80A 277.80B 265.10 -9.50 274.60 50 2305 ---- 282.00B 266.90A 282.00B 269.20 -9.60 278.80 2310 ---- 286.30B 271.00A 286.30B 273.40 -9.60 283.00 2315 ---- 290.50B 275.20A 290.50B 277.50 -9.70 287.20 2320 ---- 294.70B 279.40A 294.70B 281.70 -9.80 291.50 2325 ---- 299.00B 283.60A 299.00B 285.90 -9.80 295.70 4 2330 ---- 303.30B 287.80A 303.30B 290.10 -9.90 300.00 2335 ---- 307.60B 292.00A 307.60B 294.40 -9.90 304.30 2340 ---- 311.90B 296.20A 311.90B 298.60 -9.90 308.50 2345 ---- 316.30B 300.50A 316.30B 302.90 -9.90 312.80 2350 ---- 320.60B 304.70A 320.60B 307.10 -10.10 317.20 2 2360 ---- 329.30B 313.30A 329.30B 315.70 -10.10 325.80 2370 ---- 338.10B 321.90A 338.10B 324.40 -10.20 334.60 1 2375 ---- 342.50B 326.20A 342.50B 328.70 -10.20 338.90 29 2380 ---- 346.90B 330.60A 346.90B 333.10 -10.20 343.30 2390 ---- 355.70B 339.30A 355.70B 341.80 -10.30 352.10 2400 ---- 364.70B 348.10A 364.70B 350.60 -10.40 361.00 1 2410 ---- 373.60B 356.90A 373.60B 359.50 -10.40 369.90 2420 ---- 382.60B 365.70A 382.60B 368.30 -10.60 378.90 2 2425 ---- 387.10B 370.10A 387.10B 372.80 -10.60 383.40 6 2430 ---- 391.60B 374.60A 391.60B 377.30 -10.60 387.90 2 2440 ---- 400.70B 383.50A 400.70B 386.20 -10.70 396.90 8 2450 ---- 409.80B 392.50A 409.80B 395.20 -10.80 406.00 76 2475 ---- 432.70B 415.20A 432.70B 417.90 -10.90 428.80 4 2490 ---- 446.50B 428.90A 446.50B 431.70 -10.90 442.60 2500 ---- 455.80B 438.00A 455.80B 440.80 -11.00 451.80 91 2525 ---- 479.10B 461.10A 479.10B 463.90 -11.10 475.00 2550 ---- 502.60B 484.30A 502.60B 487.20 -11.20 498.40 1 2575 ---- 526.20B 507.70A 526.20B 510.70 -11.20 521.90 3 2600 ---- 549.90B 531.20A 549.90B 534.30 -11.30 545.60 54 2625 ---- 573.80B 554.90A 573.80B 558.00 -11.40 569.40 2650 ---- 597.90B 578.80A 597.90B 581.90 -11.40 593.30 2700 ---- 646.20B 626.70A 646.20B 630.00 -11.50 641.50 1 2750 ---- 694.90B 675.10A 694.90B 678.50 -11.60 690.10 2800 ---- 743.80B 723.80A 743.80B 727.30 -11.80 739.10 1 2900 ---- 842.60B 822.10A 842.60B 825.90 -12.00 837.90 3000 ---- 942.30B 921.20A 942.30B 925.60 -12.10 937.70 3100 ---- 1040.40B 1022.60A 1040.40B 1025.60 -12.10 1037.70 3200 ---- 1140.20B 1122.50A 1140.20B 1125.60 -12.10 1137.70 3400 ---- 1340.00B 1322.60A 1339.80B 1325.60 -12.10 1337.70 3600 ---- 1539.80B 1522.30A 1539.80B 1525.60 -12.10 1537.70 3800 ---- 1739.60B 1722.30A 1722.30A 1725.60 -12.10 1737.70 4000 ---- 1939.40B 1922.20A 1939.40B 1925.60 -12.10 1937.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 UNCH .30 24 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .60 UNCH .60 145 1375 ---- ---- ---- ---- .80 UNCH .80 50 1400 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.10 +.10 1.00 3 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1450 ---- ---- ---- ---- 1.30 +.10 1.20 2 1460 ---- ---- ---- ---- 1.40 +.10 1.30 1 1470 ---- ---- ---- ---- 1.50 +.10 1.40 1475 ---- ---- ---- ---- 1.50 UNCH 1.50 1480 ---- ---- ---- ---- 1.60 +.10 1.50 1 1490 ---- ---- ---- ---- 1.70 UNCH 1.70 1500 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1510 ---- ---- ---- ---- 2.00 +.10 1.90 1 1520 ---- ---- ---- ---- 2.10 UNCH 2.10 1525 ---- ---- ---- ---- 2.20 UNCH 2.20 1530 ---- ---- ---- ---- 2.30 UNCH 2.30 1535 ---- ---- ---- ---- 2.40 UNCH 2.40 1540 ---- ---- ---- ---- 2.50 UNCH 2.50 1545 ---- ---- ---- ---- 2.60 UNCH 2.60 1550 ---- ---- ---- ---- 2.70 UNCH 2.70 1555 ---- ---- ---- ---- 2.80 UNCH 2.80 1560 ---- ---- ---- ---- 2.90 UNCH 2.90 1565 ---- ---- ---- ---- 3.00 -.10 3.10 1570 ---- ---- ---- ---- 3.20 UNCH 3.20 10 1575 ---- ---- ---- ---- 3.30 UNCH 3.30 1580 ---- ---- ---- ---- 3.40 -.10 3.50 1585 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1590 ---- ---- ---- ---- 3.70 -.10 3.80 1 1595 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1600 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1605 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1610 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1615 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 1620 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1625 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 1630 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1635 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1640 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1645 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1650 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1655 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1660 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1665 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1670 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 1675 ---- ---- 7.50A 7.50A 7.40 -.40 7.80 1680 ---- ---- 7.70A 7.70A 7.70 -.40 8.10 1685 ---- ---- 8.00A 8.00A 8.00 -.40 8.40 1690 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 1695 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 1 1700 ---- ---- 9.00A 9.00A 8.90 -.50 9.40 15 1705 ---- ---- 9.30A 9.30A 9.20 -.60 9.80 1710 ---- ---- 9.70A 9.70A 9.60 -.50 10.10 1715 ---- ---- 10.00A 10.00A 9.90 -.60 10.50 1 1720 ---- ---- 10.40A 10.40A 10.30 -.60 10.90 1725 ---- ---- 10.80A 10.80A 10.70 -.60 11.30 1730 ---- ---- 11.20A 11.20A 11.10 -.60 11.70 1735 ---- ---- 11.60A 11.60A 11.50 -.70 12.20 1740 ---- ---- 12.00A 12.00A 11.90 -.70 12.60 1745 ---- ---- 12.40A 12.40A 12.30 -.80 13.10 1750 ---- ---- 12.90A 12.90A 12.80 -.80 13.60 112 134 1755 ---- ---- 13.30A 13.30A 13.30 -.80 14.10 1760 ---- ---- 13.80A 13.80A 13.70 -.90 14.60 1765 ---- ---- 14.30A 14.30A 14.20 -.90 15.10 1770 ---- ---- 14.80A 14.80A 14.80 -.90 15.70 1775 ---- ---- 15.30A 15.30A 15.30 -1.00 16.30 1780 ---- ---- 15.90A 15.90A 15.80 -1.10 16.90 1 1785 ---- ---- 16.50A 16.50A 16.40 -1.10 17.50 1 1790 ---- ---- 17.10A 17.10A 17.00 -1.10 18.10 2 1795 ---- ---- 17.70A 17.70A 17.60 -1.20 18.80 1800 ---- ---- 18.30A 18.30A 18.30 -1.20 19.50 2 1805 ---- ---- 18.90A 18.90A 18.90 -1.30 20.20 1 1810 ---- ---- 19.60A 19.60A 19.60 -1.30 20.90 2 1815 ---- ---- 20.30A 20.30A 20.30 -1.40 21.70 1820 ---- ---- 21.00A 21.00A 21.10 -1.40 22.50 1825 ---- ---- 21.80A 21.80A 21.80 -1.50 23.30 250 1830 ---- ---- 22.50A 22.50A 22.60 -1.50 24.10 25 1835 ---- ---- 23.30A 23.30A 23.40 -1.60 25.00 1 1840 ---- ---- 24.20A 24.20A 24.20 -1.70 25.90 7 1845 ---- 26.90B 25.00A 26.90B 25.10 -1.70 26.80 1850 ---- 28.00B 25.90A 28.00B 26.00 -1.80 27.80 112 174 1855 ---- 28.90B 26.80A 28.90B 26.90 -1.90 28.80 1860 ---- 29.90B 27.80A 29.90B 27.80 -2.00 29.80 1865 ---- 31.00B 28.70A 31.00B 28.80 -2.00 30.80 1870 ---- 32.10B 29.70A 32.10B 29.80 -2.10 31.90 1875 ---- 33.20B 30.80A 33.20B 30.90 -2.10 33.00 1880 ---- 34.40B 31.80A 34.40B 31.90 -2.20 34.10 1885 ---- 35.60B 32.90A 35.60B 33.10 -2.20 35.30 1890 ---- 36.90B 34.00A 36.90B 34.20 -2.30 36.50 1 1895 ---- 38.10B 35.20A 38.10B 35.40 -2.40 37.80 1900 ---- 39.60B 36.40A 39.60B 36.60 -2.50 39.10 16 16 1905 ---- 41.00B 37.60A 41.00B 37.80 -2.60 40.40 1910 ---- 42.20B 38.90A 42.20B 39.10 -2.70 41.80 1 1915 ---- 43.80B 40.20A 43.80B 40.40 -2.80 43.20 1920 ---- 45.10B 41.60A 45.10B 41.80 -2.80 44.60 1 1925 ---- 46.70B 42.90A 46.70B 43.20 -2.90 46.10 1930 ---- 48.30B 44.30A 48.30B 44.60 -3.00 47.60 1935 ---- 49.90B 45.80A 49.90B 46.10 -3.10 49.20 1940 ---- 51.40B 47.30A 51.40B 47.60 -3.20 50.80 1945 ---- 53.10B 48.80A 53.10B 49.10 -3.30 52.40 1 1950 ---- 54.90B 50.40A 54.90B 50.70 -3.40 54.10 105 1955 ---- 56.50B 52.00A 56.50B 52.30 -3.50 55.80 1960 ---- 58.30B 53.60A 58.30B 54.00 -3.60 57.60 1965 ---- 60.10B 55.30A 60.10B 55.70 -3.70 59.40 1 1970 ---- 62.00B 57.00A 62.00B 57.50 -3.70 61.20 1975 ---- 63.90B 58.80A 63.90B 59.20 -3.90 63.10 1980 ---- 65.80B 60.60A 65.80B 61.10 -4.00 65.10 5 5 1985 ---- 67.80B 62.50A 67.80B 62.90 -4.10 67.00 1 1990 ---- 69.90B 64.30A 69.90B 64.80 -4.20 69.00 1995 ---- 72.00B 66.30A 72.00B 66.80 -4.30 71.10 2000 ---- 74.20B 68.30A 74.20B 68.80 -4.40 73.20 201 2005 ---- 76.20B 70.30A 76.20B 70.80 -4.50 75.30 2010 ---- 78.50B 72.40A 78.50B 72.90 -4.60 77.50 2015 ---- 80.80B 74.50A 80.80B 75.00 -4.70 79.70 2020 ---- 83.10B 76.60A 83.10B 77.20 -4.80 82.00 2025 ---- 85.40B 78.80A 85.40B 79.40 -4.90 84.30 2030 ---- 87.80B 81.00A 87.80B 81.60 -5.00 86.60 2035 ---- 90.10B 83.30A 90.10B 83.90 -5.10 89.00 2040 ---- 92.60B 85.60A 92.60B 86.20 -5.20 91.40 1 2045 ---- 95.10B 88.00A 95.10B 88.60 -5.30 93.90 2050 ---- 97.70B 90.30A 97.70B 91.00 -5.40 96.40 138 2055 ---- 100.20B 92.80A 100.20B 93.50 -5.50 99.00 2060 ---- 102.80B 95.20A 102.80B 96.00 -5.60 101.60 30 2065 ---- 105.50B 97.80A 105.50B 98.50 -5.70 104.20 2070 ---- 108.20B 100.30A 108.20B 101.10 -5.80 106.90 2075 ---- 111.00B 102.90A 111.00B 103.70 -5.90 109.60 2080 ---- 113.70B 105.50A 113.70B 106.40 -5.90 112.30 2 2 2085 ---- 116.60B 108.20A 116.60B 109.10 -6.00 115.10 2090 ---- 119.50B 110.90A 119.50B 111.80 -6.20 118.00 2095 ---- 122.40B 113.70A 122.40B 114.60 -6.30 120.90 2100 ---- 125.50B 116.50A 125.50B 117.40 -6.40 123.80 5 2105 ---- 128.30B 119.30A 128.30B 120.30 -6.40 126.70 2110 ---- 131.30B 122.20A 131.30B 123.20 -6.50 129.70 2115 ---- 134.40B 125.10A 134.40B 126.10 -6.70 132.80 2120 ---- 137.50B 128.00A 137.50B 129.10 -6.70 135.80 2125 ---- 140.70B 131.00A 140.70B 132.20 -6.70 138.90 2130 ---- 143.80B 134.10A 143.80B 135.20 -6.90 142.10 2135 ---- 147.00B 137.10A 147.00B 138.30 -6.90 145.20 2140 ---- 150.30B 140.20A 150.30B 141.40 -7.10 148.50 2145 ---- 153.60B 143.40A 153.60B 144.60 -7.10 151.70 2150 ---- 156.90B 146.50A 156.90B 147.80 -7.20 155.00 2155 ---- 160.20B 149.70A 160.20B 151.00 -7.30 158.30 2160 ---- 163.60B 153.00A 163.60B 154.30 -7.40 161.70 2165 ---- 167.00B 156.20A 167.00B 157.60 -7.40 165.00 2170 ---- 170.50B 159.50A 170.50B 161.00 -7.40 168.40 2175 ---- 174.00B 162.90A 174.00B 164.30 -7.60 171.90 2180 ---- 177.50B 166.30A 177.50B 167.70 -7.70 175.40 2185 ---- 181.00B 169.70A 181.00B 171.10 -7.80 178.90 2190 ---- 184.60B 173.10A 184.60B 174.60 -7.80 182.40 2195 ---- 188.20B 176.50A 188.20B 178.10 -7.90 186.00 2200 ---- 191.80B 180.00A 191.80B 181.60 -8.00 189.60 2205 ---- 195.40B 183.60A 195.40B 185.10 -8.10 193.20 2210 ---- 199.10B 187.10A 199.10B 188.70 -8.20 196.90 2215 ---- 202.80B 190.70A 202.80B 192.30 -8.20 200.50 2220 ---- 206.50B 194.30A 206.50B 195.90 -8.30 204.20 2225 ---- 210.30B 197.90A 210.30B 199.60 -8.40 208.00 2230 ---- 214.10B 201.60A 214.10B 203.20 -8.50 211.70 2235 ---- 217.90B 205.30A 217.90B 206.90 -8.60 215.50 2240 ---- 221.70B 209.00A 221.70B 210.70 -8.60 219.30 2245 ---- 225.50B 212.70A 225.50B 214.40 -8.70 223.10 2250 ---- 229.40B 216.50A 229.40B 218.20 -8.80 227.00 2255 ---- 233.30B 220.30A 233.30B 222.00 -8.80 230.80 2260 ---- 237.20B 224.10A 237.20B 225.80 -8.90 234.70 2265 ---- 241.10B 227.90A 241.10B 229.70 -8.90 238.60 2270 ---- 245.10B 231.70A 245.10B 233.50 -9.00 242.50 2275 ---- 249.10B 235.60A 249.10B 237.40 -9.10 246.50 2280 ---- 253.10B 239.50A 253.10B 241.30 -9.20 250.50 2285 ---- 257.10B 243.40A 257.10B 245.20 -9.20 254.40 2290 ---- 261.10B 247.30A 261.10B 249.20 -9.20 258.40 2295 ---- 265.10B 251.30A 265.10B 253.20 -9.30 262.50 2300 ---- 269.20B 255.30A 269.20B 257.20 -9.30 266.50 1 2305 ---- 273.30B 259.30A 273.30B 261.20 -9.40 270.60 2310 ---- 277.40B 263.30A 277.40B 265.20 -9.40 274.60 2315 ---- 281.50B 267.30A 281.50B 269.20 -9.50 278.70 2320 ---- 285.70B 271.30A 285.70B 273.30 -9.50 282.80 2325 ---- 289.80B 275.40A 289.80B 277.40 -9.60 287.00 2330 ---- 294.00B 279.50A 294.00B 281.50 -9.60 291.10 2340 ---- 302.30B 287.70A 302.30B 289.70 -9.70 299.40 2350 ---- 310.80B 296.00A 310.80B 298.00 -9.80 307.80 1 2360 ---- 319.30B 304.30A 319.30B 306.40 -9.90 316.30 2370 ---- 327.80B 312.70A 327.80B 314.90 -9.90 324.80 2375 ---- 332.10B 316.90A 332.10B 319.10 -9.90 329.00 2380 ---- 336.40B 321.20A 336.40B 323.30 -10.00 333.30 2390 ---- 345.10B 329.70A 345.10B 331.90 -10.00 341.90 2400 ---- 353.80B 338.30A 353.80B 340.50 -10.10 350.60 1 2410 ---- 362.60B 346.90A 362.60B 349.10 -10.20 359.30 2420 ---- 371.40B 355.50A 371.40B 357.80 -10.20 368.00 2425 ---- 375.80B 359.90A 375.80B 362.20 -10.20 372.40 2450 ---- 398.00B 381.80A 398.00B 384.10 -10.40 394.50 15 2475 ---- 420.50B 404.00A 420.50B 406.40 -10.50 416.90 2500 ---- 443.20B 426.40A 443.20B 428.90 -10.60 439.50 33 2525 ---- 466.10B 449.10A 466.10B 451.50 -10.80 462.30 1 2550 ---- 489.20B 471.90A 489.20B 474.40 -10.90 485.30 2575 ---- 512.50B 495.00A 512.50B 497.50 -11.00 508.50 2600 ---- 535.90B 518.20A 535.90B 520.80 -11.00 531.80 3 2700 ---- 631.00B 612.40A 631.00B 615.20 -11.40 626.60 12 3000 ---- 924.70B 904.60A 924.70B 908.20 -12.20 920.40 3500 ---- ---- 1407.90A 1407.90A 1408.10 -12.20 1420.30 4000 ---- ---- 1908.70A 1908.70A 1908.10 -12.20 1920.30 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 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- ---- ---- 2.10 -.10 2.20 1 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1500 ---- ---- ---- ---- 2.40 -.10 2.50 2 1510 ---- ---- ---- ---- 2.60 -.10 2.70 3 1520 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 2.90 -.10 3.00 1530 ---- ---- ---- ---- 3.10 UNCH 3.10 1535 ---- ---- ---- ---- 3.20 -.10 3.30 1540 ---- ---- ---- ---- 3.30 -.10 3.40 2 1545 ---- ---- ---- ---- 3.40 -.10 3.50 1550 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 3 1555 ---- ---- ---- ---- 3.70 -.10 3.80 1560 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 4 1565 ---- ---- ---- ---- 4.00 -.10 4.10 1570 ---- ---- ---- ---- 4.20 -.10 4.30 1575 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1580 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1585 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1590 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1595 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1600 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 281 1605 ---- ---- 5.60A 5.60A 5.50 -.20 5.70 1610 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 62 1615 ---- ---- 6.00A 6.00A 5.90 -.30 6.20 1620 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1625 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 30 1630 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1635 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1640 ---- ---- 7.20A 7.20A 7.20 -.30 7.50 1645 ---- ---- 7.60A 7.60A 7.50 -.30 7.80 1650 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 484 1655 ---- ---- 8.10A 8.10A 8.00 -.40 8.40 1660 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1665 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 1670 ---- ---- 9.00A 9.00A 9.00 -.40 9.40 250 1675 ---- ---- 9.30A 9.30A 9.30 -.40 9.70 1680 ---- ---- 9.70A 9.70A 9.60 -.50 10.10 1685 ---- ---- 10.00A 10.00A 10.00 -.40 10.40 1690 ---- ---- 10.40A 10.40A 10.30 -.50 10.80 1695 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 1700 ---- ---- 11.10A 11.10A 11.10 -.50 11.60 93 1705 ---- ---- 11.50A 11.50A 11.40 -.60 12.00 1710 ---- ---- 11.90A 11.90A 11.80 -.60 12.40 1715 ---- ---- 12.30A 12.30A 12.30 -.60 12.90 1720 ---- ---- 12.80A 12.80A 12.70 -.60 13.30 1725 ---- ---- 13.20A 13.20A 13.10 -.70 13.80 1730 ---- ---- 13.60A 13.60A 13.60 -.70 14.30 1735 ---- ---- 14.10A 14.10A 14.00 -.80 14.80 1 1740 ---- ---- 14.60A 14.60A 14.50 -.80 15.30 1745 ---- ---- 15.10A 15.10A 15.00 -.80 15.80 1750 ---- ---- 15.60A 15.60A 15.60 -.80 16.40 104 1755 ---- ---- 16.20A 16.20A 16.10 -.90 17.00 1760 ---- ---- 16.70A 16.70A 16.60 -1.00 17.60 1765 ---- ---- 17.30A 17.30A 17.20 -1.00 18.20 1 1770 ---- ---- 17.90A 17.90A 17.80 -1.00 18.80 1775 ---- ---- 18.50A 18.50A 18.40 -1.10 19.50 1 1780 ---- ---- 19.10A 19.10A 19.10 -1.10 20.20 1785 ---- ---- 19.70A 19.70A 19.70 -1.20 20.90 1790 ---- ---- 20.40A 20.40A 20.40 -1.20 21.60 1795 ---- ---- 21.10A 21.10A 21.10 -1.20 22.30 1800 ---- ---- 21.80A 21.80A 21.80 -1.30 23.10 541 1805 ---- ---- 22.50A 22.50A 22.50 -1.40 23.90 1810 ---- ---- 23.30A 23.30A 23.30 -1.40 24.70 1815 ---- ---- 24.10A 24.10A 24.10 -1.50 25.60 1820 ---- ---- 24.90A 24.90A 24.90 -1.50 26.40 1825 ---- 27.40B 25.70A 27.40B 25.80 -1.50 27.30 680 1830 ---- ---- 26.60A 26.60A 26.60 -1.70 28.30 1835 ---- 29.30B 27.50A 29.30B 27.50 -1.70 29.20 1840 ---- 30.30B 28.40A 30.30B 28.40 -1.80 30.20 1845 ---- 31.30B 29.30A 31.30B 29.40 -1.80 31.20 1850 ---- 32.40B 30.30A 32.40B 30.40 -1.90 32.30 178 1855 ---- 33.50B 31.30A 33.50B 31.40 -2.00 33.40 1860 ---- 34.60B 32.30A 34.60B 32.40 -2.10 34.50 1865 ---- 35.80B 33.40A 35.80B 33.50 -2.10 35.60 1870 ---- 37.00B 34.50A 37.00B 34.60 -2.20 36.80 1875 ---- 38.20B 35.60A 38.20B 35.70 -2.30 38.00 7 1880 ---- 39.50B 36.70A 39.50B 36.90 -2.30 39.20 1885 ---- 40.80B 37.90A 40.80B 38.10 -2.40 40.50 1890 ---- 42.10B 39.10A 42.10B 39.30 -2.50 41.80 1895 ---- 43.50B 40.40A 43.50B 40.50 -2.60 43.10 1900 ---- 44.90B 41.70A 44.90B 41.80 -2.70 44.50 269 1905 ---- 46.30B 43.00A 46.30B 43.10 -2.80 45.90 6 1910 ---- 47.80B 44.30A 47.80B 44.50 -2.80 47.30 96 1915 ---- 49.30B 45.70A 49.30B 45.90 -2.90 48.80 13 1920 ---- 50.80B 47.10A 50.80B 47.30 -3.00 50.30 1925 ---- 52.40B 48.60A 52.40B 48.80 -3.10 51.90 100 100 1930 ---- 54.00B 50.10A 54.00B 50.30 -3.20 53.50 1935 ---- 55.70B 51.60A 55.70B 51.80 -3.30 55.10 1 1940 ---- 57.40B 53.20A 57.40B 53.40 -3.40 56.80 9 1945 ---- 59.10B 54.80A 59.10B 55.00 -3.50 58.50 1950 ---- 60.90B 56.40A 60.90B 56.70 -3.50 60.20 79 1955 ---- 62.70B 58.10A 62.70B 58.40 -3.60 62.00 12 1960 ---- 64.50B 59.80A 64.50B 60.10 -3.70 63.80 1965 ---- 66.40B 61.60A 66.40B 61.90 -3.80 65.70 1970 ---- 68.40B 63.30A 68.40B 63.70 -3.90 67.60 1975 ---- 70.30B 65.20A 70.30B 65.50 -4.00 69.50 1980 ---- 72.30B 67.00A 72.30B 67.40 -4.10 71.50 1985 ---- 74.30B 68.90A 74.30B 69.30 -4.20 73.50 24 1990 ---- 76.40B 70.90A 76.40B 71.30 -4.30 75.60 1995 ---- 78.50B 72.90A 78.50B 73.30 -4.40 77.70 2000 ---- 80.70B 75.00A 80.70B 75.40 -4.40 79.80 51 2005 ---- 82.90B 77.00A 82.90B 77.40 -4.60 82.00 2010 ---- 85.10B 79.10A 85.10B 79.60 -4.60 84.20 2015 ---- 87.40B 81.30A 87.40B 81.70 -4.80 86.50 2020 ---- 89.70B 83.40A 89.70B 83.90 -4.90 88.80 337 2025 ---- 92.10B 85.70A 92.10B 86.20 -4.90 91.10 2030 ---- 94.50B 87.90A 94.50B 88.40 -5.10 93.50 2035 ---- 96.90B 90.20A 96.90B 90.80 -5.10 95.90 2040 ---- 99.40B 92.60A 99.40B 93.10 -5.30 98.40 15 2045 ---- 101.90B 94.90A 101.90B 95.50 -5.40 100.90 2 2050 ---- 104.50B 97.30A 104.50B 97.90 -5.50 103.40 280 2055 ---- 107.10B 99.80A 107.10B 100.40 -5.60 106.00 107 2060 ---- 109.70B 102.30A 109.70B 102.90 -5.70 108.60 11 2065 ---- 112.40B 104.80A 112.40B 105.50 -5.70 111.20 2070 ---- 115.10B 107.40A 115.10B 108.10 -5.80 113.90 2075 ---- 117.90B 110.00A 117.90B 110.70 -5.90 116.60 100 100 2080 ---- 120.70B 112.60A 120.70B 113.40 -6.00 119.40 2 2 2085 ---- 123.50B 115.30A 123.50B 116.10 -6.10 122.20 1 1 2090 ---- 126.40B 118.00A 126.40B 118.90 -6.10 125.00 2095 ---- 129.30B 120.80A 129.30B 121.60 -6.30 127.90 2100 ---- 132.20B 123.60A 132.20B 124.50 -6.30 130.80 2105 ---- 135.20B 126.40A 135.20B 127.30 -6.50 133.80 2 2110 ---- 138.20B 129.30A 138.20B 130.20 -6.50 136.70 2115 ---- 141.30B 132.20A 141.30B 133.20 -6.60 139.80 2120 ---- 144.30B 135.10A 144.30B 136.10 -6.70 142.80 2125 ---- 147.50B 138.10A 147.50B 139.10 -6.80 145.90 2 2130 ---- 150.60B 141.10A 150.60B 142.20 -6.80 149.00 2135 ---- 153.80B 144.20A 153.80B 145.20 -7.00 152.20 2140 ---- 157.00B 147.30A 157.00B 148.30 -7.00 155.30 2145 ---- 160.30B 150.40A 160.30B 151.50 -7.10 158.60 2150 ---- 163.60B 153.50A 163.60B 154.70 -7.10 161.80 2155 ---- 166.90B 156.70A 166.90B 157.90 -7.20 165.10 2160 ---- 170.20B 159.90A 170.20B 161.10 -7.30 168.40 2165 ---- 173.60B 163.20A 173.60B 164.40 -7.40 171.80 2170 ---- 177.00B 166.40A 177.00B 167.70 -7.40 175.10 2175 ---- 180.50B 169.70A 180.50B 171.00 -7.50 178.50 14 2180 ---- 183.90B 173.10A 183.90B 174.40 -7.60 182.00 2185 ---- 187.40B 176.50A 187.40B 177.80 -7.60 185.40 2190 ---- 191.00B 179.80A 191.00B 181.20 -7.70 188.90 2195 ---- 194.50B 183.30A 194.50B 184.60 -7.80 192.40 2200 ---- 198.10B 186.70A 198.10B 188.10 -7.90 196.00 2 2205 ---- 201.70B 190.20A 201.70B 191.60 -8.00 199.60 2210 ---- 205.30B 193.70A 205.30B 195.10 -8.10 203.20 2215 ---- 209.00B 197.30A 209.00B 198.70 -8.10 206.80 2220 ---- 212.70B 200.80A 212.70B 202.30 -8.10 210.40 2225 ---- 216.40B 204.40A 216.40B 205.90 -8.20 214.10 2230 ---- 220.10B 208.00A 220.10B 209.50 -8.30 217.80 2235 ---- 223.80B 211.70A 223.80B 213.20 -8.30 221.50 2240 ---- 227.60B 215.30A 227.60B 216.80 -8.50 225.30 2245 ---- 231.40B 219.00A 231.40B 220.60 -8.50 229.10 2250 ---- 235.20B 222.70A 235.20B 224.30 -8.60 232.90 2255 ---- 239.10B 226.50A 239.10B 228.00 -8.70 236.70 2260 ---- 242.90B 230.20A 242.90B 231.80 -8.70 240.50 2265 ---- 246.80B 234.00A 246.80B 235.60 -8.80 244.40 2270 ---- 250.70B 237.80A 250.70B 239.40 -8.80 248.20 2275 ---- 254.70B 241.60A 254.70B 243.30 -8.80 252.10 2280 ---- 258.60B 245.50A 258.60B 247.10 -9.00 256.10 2285 ---- 262.60B 249.30A 262.60B 251.00 -9.00 260.00 2290 ---- 266.50B 253.20A 266.50B 254.90 -9.00 263.90 2295 ---- 270.50B 257.10A 270.50B 258.80 -9.10 267.90 2300 ---- 274.60B 261.10A 274.60B 262.80 -9.10 271.90 2305 ---- 278.60B 265.00A 278.60B 266.70 -9.20 275.90 2310 ---- 282.70B 269.00A 282.70B 270.70 -9.20 279.90 2315 ---- 286.70B 272.90A 286.70B 274.70 -9.30 284.00 2320 ---- 290.80B 276.90A 290.80B 278.70 -9.40 288.10 2325 ---- 294.90B 281.00A 294.90B 282.70 -9.40 292.10 2330 ---- 299.00B 285.00A 299.00B 286.80 -9.40 296.20 2340 ---- 307.30B 293.10A 307.30B 294.90 -9.60 304.50 2350 ---- 315.70B 301.30A 315.70B 303.10 -9.70 312.80 2360 ---- 324.10B 309.50A 324.10B 311.40 -9.70 321.10 2370 ---- 332.50B 317.80A 332.50B 319.70 -9.80 329.50 2375 ---- 336.80B 322.00A 336.80B 323.90 -9.80 333.70 2380 ---- 341.00B 326.20A 341.00B 328.10 -9.90 338.00 2390 ---- 349.60B 334.60A 349.60B 336.60 -9.90 346.50 2400 ---- 358.20B 343.10A 358.20B 345.10 -10.00 355.10 2410 ---- 366.90B 351.60A 366.90B 353.60 -10.10 363.70 2420 ---- 375.60B 360.20A 375.60B 362.20 -10.10 372.30 2425 ---- 380.00B 364.50A 380.00B 366.50 -10.20 376.70 2450 ---- 402.00B 386.20A 402.00B 388.20 -10.40 398.60 2475 ---- 424.20B 408.20A 424.20B 410.20 -10.50 420.70 2500 ---- 446.70B 430.40A 446.70B 432.40 -10.70 443.10 4 2525 ---- 469.50B 452.80A 469.50B 454.90 -10.80 465.70 3 2550 ---- 492.40B 475.50A 492.40B 477.60 -10.90 488.50 2575 ---- 515.40B 498.30A 515.40B 500.40 -11.00 511.40 2600 ---- 538.70B 521.30A 538.70B 523.50 -11.10 534.60 2800 ---- 729.10B 710.30A 729.10B 712.90 -11.70 724.60 18 3000 ---- 925.20B 905.30A 925.20B 908.60 -12.00 920.60 3500 ---- ---- 1408.80A 1408.80A 1408.10 -12.20 1420.30 4000 ---- ---- 1909.60A 1909.60A 1908.10 -12.20 1920.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .80 UNCH .80 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 ---- ---- ---- ---- 1.90 -.10 2.00 1440 ---- ---- ---- ---- 2.10 -.10 2.20 1450 ---- ---- ---- ---- 2.30 UNCH 2.30 1460 ---- ---- ---- ---- 2.40 -.10 2.50 1470 ---- ---- ---- ---- 2.60 -.10 2.70 1475 ---- ---- ---- ---- 2.70 -.10 2.80 1480 ---- ---- ---- ---- 2.80 UNCH 2.80 1490 ---- ---- ---- ---- 3.00 UNCH 3.00 1500 ---- ---- ---- ---- 3.20 -.10 3.30 1510 ---- ---- ---- ---- 3.40 -.10 3.50 1520 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1525 ---- ---- ---- ---- 3.80 -.10 3.90 1530 ---- ---- ---- ---- 3.90 -.10 4.00 1540 ---- ---- ---- ---- 4.20 -.10 4.30 1545 ---- ---- ---- ---- 4.30 -.20 4.50 1550 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1555 ---- ---- ---- ---- 4.70 -.10 4.80 1560 ---- ---- ---- ---- 4.80 -.20 5.00 1565 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1570 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1575 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1580 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1585 ---- ---- 5.90A 5.90A 5.80 -.20 6.00 1590 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1595 ---- ---- 6.30A 6.30A 6.20 -.30 6.50 1600 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 1605 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1610 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1615 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 1620 ---- ---- 7.50A 7.50A 7.40 -.30 7.70 1625 ---- ---- 7.80A 7.80A 7.70 -.30 8.00 1630 ---- ---- 8.10A 8.10A 7.90 -.40 8.30 1635 ---- ---- 8.40A 8.40A 8.20 -.40 8.60 1640 ---- ---- 8.70A 8.70A 8.50 -.40 8.90 1645 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1650 ---- ---- 9.30A 9.30A 9.10 -.40 9.50 1655 ---- ---- 9.60A 9.60A 9.40 -.50 9.90 1660 ---- ---- 9.90A 9.90A 9.70 -.50 10.20 1665 ---- ---- 10.30A 10.30A 10.10 -.50 10.60 1670 ---- ---- 10.60A 10.60A 10.40 -.50 10.90 1675 ---- ---- 10.90A 10.90A 10.80 -.50 11.30 1680 ---- ---- 11.30A 11.30A 11.10 -.60 11.70 1685 ---- ---- 11.70A 11.70A 11.50 -.60 12.10 1690 ---- ---- 12.00A 12.00A 11.90 -.60 12.50 1695 ---- ---- 12.40A 12.40A 12.30 -.60 12.90 1700 ---- ---- 12.80A 12.80A 12.70 -.60 13.30 40 1705 ---- ---- 13.20A 13.20A 13.10 -.70 13.80 1710 ---- ---- 13.70A 13.70A 13.50 -.70 14.20 1715 ---- ---- 14.10A 14.10A 14.00 -.70 14.70 1720 ---- ---- 14.60A 14.60A 14.40 -.80 15.20 1725 ---- ---- 15.00A 15.00A 14.90 -.70 15.60 1730 ---- ---- 15.50A 15.50A 15.30 -.90 16.20 1735 ---- ---- 16.00A 16.00A 15.80 -.90 16.70 1740 ---- ---- 16.50A 16.50A 16.40 -.80 17.20 1745 ---- ---- 17.00A 17.00A 16.90 -.90 17.80 1750 ---- ---- 17.60A 17.60A 17.40 -.90 18.30 1755 ---- ---- 18.10A 18.10A 18.00 -.90 18.90 1760 ---- ---- 18.70A 18.70A 18.50 -1.00 19.50 1765 ---- ---- 19.30A 19.30A 19.10 -1.10 20.20 1770 ---- ---- 19.90A 19.90A 19.70 -1.10 20.80 1775 ---- ---- 20.50A 20.50A 20.40 -1.10 21.50 1780 ---- ---- 21.20A 21.20A 21.00 -1.20 22.20 1785 ---- ---- 21.90A 21.90A 21.70 -1.20 22.90 1790 ---- ---- 22.50A 22.50A 22.40 -1.20 23.60 1795 ---- ---- 23.20A 23.20A 23.10 -1.30 24.40 1800 ---- ---- 24.00A 24.00A 23.80 -1.30 25.10 300 1805 ---- ---- 24.70A 24.70A 24.60 -1.30 25.90 1810 ---- ---- 25.50A 25.50A 25.40 -1.40 26.80 1815 ---- ---- 26.30A 26.30A 26.20 -1.40 27.60 1820 ---- ---- 27.10A 27.10A 27.00 -1.50 28.50 1825 ---- ---- 28.00A 28.00A 27.80 -1.60 29.40 1830 ---- ---- 28.80A 28.80A 28.70 -1.60 30.30 1835 ---- ---- 29.70A 29.70A 29.60 -1.70 31.30 1840 ---- ---- 30.60A 30.60A 30.50 -1.80 32.30 1845 ---- ---- 31.60A 31.60A 31.50 -1.80 33.30 1850 ---- ---- 32.50A 32.50A 32.50 -1.80 34.30 1855 ---- ---- 33.50A 33.50A 33.50 -1.90 35.40 1860 ---- ---- 34.60A 34.60A 34.50 -2.00 36.50 1865 ---- 37.70B 35.60A 37.70B 35.50 -2.10 37.60 1870 ---- 38.90B 36.70A 38.90B 36.60 -2.20 38.80 1875 ---- 40.10B 37.80A 40.10B 37.70 -2.20 39.90 1880 ---- 41.30B 39.00A 41.30B 38.90 -2.30 41.20 1885 ---- 42.60B 40.10A 42.60B 40.10 -2.30 42.40 1890 ---- 43.90B 41.30A 43.90B 41.30 -2.40 43.70 1895 ---- 45.20B 42.60A 45.20B 42.50 -2.50 45.00 1900 ---- 46.60B 43.80A 46.60B 43.80 -2.50 46.30 30 31 1905 ---- 48.00B 45.10A 48.00B 45.10 -2.60 47.70 1 1910 ---- 49.40B 46.40A 49.40B 46.40 -2.70 49.10 1 1915 ---- 50.90B 47.80A 50.90B 47.70 -2.90 50.60 1920 ---- 52.40B 49.20A 52.40B 49.10 -3.00 52.10 1925 ---- 53.90B 50.60A 53.90B 50.60 -3.00 53.60 1930 ---- 55.50B 52.10A 55.50B 52.00 -3.10 55.10 1935 ---- 57.10B 53.60A 57.10B 53.50 -3.20 56.70 1940 ---- 58.80B 55.10A 58.80B 55.00 -3.30 58.30 1945 ---- 60.40B 56.60A 60.40B 56.60 -3.40 60.00 1950 ---- 62.20B 58.20A 62.20B 58.20 -3.40 61.60 20 1955 ---- 63.90B 59.90A 63.90B 59.90 -3.50 63.40 1960 ---- 65.70B 61.50A 65.70B 61.50 -3.60 65.10 1965 ---- 67.50B 63.20A 67.50B 63.20 -3.70 66.90 1970 ---- 69.40B 64.90A 69.40B 65.00 -3.80 68.80 1975 ---- 71.30B 66.70A 71.30B 66.80 -3.80 70.60 1980 ---- 73.20B 68.50A 73.20B 68.60 -3.90 72.50 1985 ---- 75.20B 70.40A 75.20B 70.50 -4.00 74.50 1990 ---- 77.10B 72.20A 77.10B 72.40 -4.00 76.40 1995 ---- 79.20B 74.10A 79.20B 74.30 -4.10 78.40 2000 ---- 81.20B 76.10A 81.20B 76.30 -4.20 80.50 40 2005 ---- 83.40B 78.10A 83.40B 78.30 -4.30 82.60 2010 ---- 85.50B 80.20A 85.50B 80.30 -4.40 84.70 2015 ---- 87.70B 82.30A 87.70B 82.40 -4.40 86.80 2020 ---- 89.90B 84.40A 89.90B 84.50 -4.50 89.00 2025 ---- 92.20B 86.50A 92.20B 86.70 -4.60 91.30 2030 ---- 94.50B 88.70A 94.50B 88.90 -4.60 93.50 2035 ---- 96.80B 90.90A 96.80B 91.10 -4.70 95.80 2040 ---- 99.20B 93.10A 99.20B 93.40 -4.80 98.20 2045 ---- 101.60B 95.40A 101.60B 95.70 -4.90 100.60 2050 ---- 104.10B 97.70A 104.10B 98.00 -5.00 103.00 2055 ---- 106.60B 100.10A 106.60B 100.40 -5.00 105.40 2060 ---- 109.10B 102.50A 109.10B 102.90 -5.00 107.90 2065 ---- 111.70B 104.90A 111.70B 105.30 -5.20 110.50 2070 ---- 114.30B 107.40A 114.30B 107.80 -5.20 113.00 2075 ---- 116.90B 109.90A 116.90B 110.30 -5.40 115.70 2080 ---- 119.60B 112.40A 119.60B 112.90 -5.40 118.30 2085 ---- 122.30B 115.00A 122.30B 115.50 -5.50 121.00 2090 ---- 125.10B 117.60A 125.10B 118.20 -5.50 123.70 2095 ---- 127.80B 120.30A 127.80B 120.80 -5.70 126.50 2100 ---- 130.70B 122.90A 130.70B 123.50 -5.80 129.30 2105 ---- 133.50B 125.70A 133.50B 126.30 -5.80 132.10 2110 ---- 136.40B 128.40A 136.40B 129.10 -5.90 135.00 2115 ---- 139.30B 131.20A 139.30B 131.90 -6.00 137.90 2120 ---- 142.30B 134.00A 142.30B 134.70 -6.10 140.80 2125 ---- 145.30B 136.90A 145.30B 137.60 -6.20 143.80 169 2130 ---- 148.30B 139.80A 148.30B 140.50 -6.30 146.80 2135 ---- 151.40B 142.70A 151.40B 143.50 -6.30 149.80 2140 ---- 154.50B 145.70A 154.50B 146.50 -6.40 152.90 2145 ---- 157.60B 148.60A 157.60B 149.50 -6.50 156.00 2150 ---- 160.70B 151.70A 160.70B 152.50 -6.70 159.20 2155 ---- 163.90B 154.70A 163.90B 155.60 -6.70 162.30 2160 ---- 167.10B 157.80A 167.10B 158.70 -6.80 165.50 2165 ---- 170.40B 160.90A 170.40B 161.90 -6.90 168.80 2170 ---- 173.70B 164.10A 173.70B 165.00 -7.00 172.00 2175 ---- 177.00B 167.30A 177.00B 168.20 -7.10 175.30 2180 ---- 180.30B 170.50A 180.30B 171.50 -7.10 178.60 2185 ---- 183.70B 173.70A 183.70B 174.70 -7.30 182.00 2190 ---- 187.10B 177.00A 187.10B 178.00 -7.40 185.40 2195 ---- 190.50B 180.30A 190.50B 181.30 -7.50 188.80 2200 ---- 194.00B 183.60A 194.00B 184.70 -7.50 192.20 2205 ---- 197.50B 187.00A 197.50B 188.00 -7.70 195.70 2210 ---- 201.00B 190.40A 201.00B 191.40 -7.70 199.10 2215 ---- 204.50B 193.80A 204.50B 194.90 -7.70 202.60 2220 ---- 208.10B 197.20A 208.10B 198.30 -7.90 206.20 2225 ---- 211.60B 200.70A 211.60B 201.80 -7.90 209.70 2230 ---- 215.20B 204.20A 215.20B 205.30 -8.00 213.30 2235 ---- 218.90B 207.70A 218.90B 208.80 -8.10 216.90 2240 ---- 222.50B 211.20A 222.50B 212.40 -8.10 220.50 2245 ---- 226.20B 214.80A 226.20B 216.00 -8.20 224.20 2250 ---- 229.90B 218.40A 229.90B 219.60 -8.30 227.90 2255 ---- 233.60B 222.00A 233.60B 223.20 -8.40 231.60 2260 ---- 237.40B 225.60A 237.40B 226.90 -8.40 235.30 2265 ---- 241.10B 229.30A 241.10B 230.60 -8.40 239.00 2270 ---- 244.90B 233.00A 244.90B 234.30 -8.50 242.80 2275 ---- 248.70B 236.70A 248.70B 238.00 -8.50 246.50 2280 ---- 252.60B 240.40A 252.60B 241.70 -8.60 250.30 2285 ---- 256.40B 244.20A 256.40B 245.50 -8.70 254.20 2290 ---- 260.30B 247.90A 260.30B 249.30 -8.70 258.00 2295 ---- 264.20B 251.70A 264.20B 253.10 -8.70 261.80 2300 ---- 268.10B 255.60A 268.10B 256.90 -8.80 265.70 2305 ---- 272.00B 259.40A 272.00B 260.80 -8.80 269.60 2310 ---- 275.90B 263.20A 275.90B 264.60 -8.90 273.50 2315 ---- 279.90B 267.10A 279.90B 268.50 -9.00 277.50 2320 ---- 283.90B 271.00A 283.90B 272.40 -9.00 281.40 2325 ---- 287.90B 274.90A 287.90B 276.30 -9.10 285.40 2330 ---- 291.90B 278.80A 291.90B 280.30 -9.10 289.40 2335 ---- 295.90B 282.80A 295.90B 284.30 -9.10 293.40 2340 ---- 300.00B 286.70A 300.00B 288.20 -9.20 297.40 2345 ---- 304.00B 290.70A 304.00B 292.20 -9.20 301.40 2350 ---- 308.10B 294.70A 308.10B 296.20 -9.20 305.40 2360 ---- 316.30B 302.70A 316.30B 304.30 -9.30 313.60 2370 ---- 324.50B 310.80A 324.50B 312.40 -9.40 321.80 2375 ---- 328.70B 314.90A 328.70B 316.50 -9.40 325.90 2380 ---- 332.80B 319.00A 332.80B 320.60 -9.40 330.00 2390 ---- 341.20B 327.20A 341.20B 328.90 -9.40 338.30 2400 ---- 349.60B 335.40A 349.60B 337.20 -9.50 346.70 2410 ---- 358.10B 343.80A 358.10B 345.50 -9.60 355.10 2420 ---- 366.60B 352.10A 366.60B 353.90 -9.70 363.60 2425 ---- 370.90B 356.30A 370.90B 358.20 -9.60 367.80 2430 ---- 375.20B 360.60A 375.20B 362.40 -9.70 372.10 2440 ---- 383.80B 369.00A 383.80B 370.90 -9.80 380.70 2450 ---- 392.40B 377.60A 392.40B 379.40 -9.90 389.30 2475 ---- 414.30B 399.10A 414.30B 401.00 -10.00 411.00 2500 ---- 436.30B 420.90A 436.30B 422.80 -10.10 432.90 2525 ---- 458.60B 442.90A 458.60B 444.80 -10.30 455.10 2550 ---- 481.10B 465.10A 481.10B 467.10 -10.40 477.50 2575 ---- 503.90B 487.60A 503.90B 489.50 -10.60 500.10 2600 ---- 526.70B 510.20A 526.70B 512.20 -10.60 522.80 2625 ---- 549.80B 533.00A 549.80B 535.00 -10.80 545.80 2975 ---- 884.70B 865.50A 884.70B 868.30 -11.70 880.00 3000 ---- 909.30B 889.90A 909.30B 892.80 -11.80 904.60 3500 ---- ---- ---- ---- 1391.40 -11.90 1403.30 4000 ---- ---- ---- ---- 1891.40 -11.90 1903.30 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 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 2.90 -.10 3.00 1460 ---- ---- ---- ---- 3.10 -.10 3.20 1470 ---- ---- ---- ---- 3.30 -.10 3.40 2 1475 ---- ---- ---- ---- 3.40 -.10 3.50 1480 ---- ---- ---- ---- 3.60 UNCH 3.60 1490 ---- ---- ---- ---- 3.80 -.10 3.90 1500 4.30 4.30 4.30 4.30 4.00 -.10 30 4.10 15 1510 ---- ---- ---- ---- 4.30 -.10 4.40 1520 ---- ---- ---- ---- 4.60 -.10 4.70 1525 ---- ---- ---- ---- 4.80 -.10 4.90 1530 ---- ---- ---- ---- 4.90 -.20 5.10 1540 ---- ---- ---- ---- 5.20 -.20 5.40 1545 ---- ---- ---- ---- 5.40 -.20 5.60 1550 ---- ---- ---- ---- 5.60 -.20 5.80 1555 ---- ---- ---- ---- 5.80 -.20 6.00 1560 ---- ---- ---- ---- 6.00 -.20 6.20 1565 ---- ---- ---- ---- 6.20 -.20 6.40 1570 ---- ---- ---- ---- 6.40 -.20 6.60 1575 ---- ---- ---- ---- 6.60 -.20 6.80 1580 ---- ---- ---- ---- 6.80 -.30 7.10 1585 ---- ---- ---- ---- 7.00 -.30 7.30 1590 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1595 ---- ---- ---- ---- 7.50 -.30 7.80 1 1600 ---- ---- 8.00A 8.00A 7.80 -.30 8.10 200 1605 ---- ---- 8.30A 8.30A 8.00 -.40 8.40 1610 ---- ---- 8.60A 8.60A 8.30 -.40 8.70 1615 ---- ---- ---- ---- 8.60 -.30 8.90 1620 ---- ---- ---- ---- 8.90 -.30 9.20 1625 ---- ---- 9.50A 9.50A 9.20 -.40 9.60 1630 ---- ---- 9.80A 9.80A 9.50 -.40 9.90 1635 ---- ---- ---- ---- 9.80 -.40 10.20 1640 ---- ---- 10.50A 10.50A 10.10 -.50 10.60 1645 ---- ---- 10.80A 10.80A 10.40 -.50 10.90 1650 ---- ---- 11.10A 11.10A 10.80 -.50 11.30 1655 ---- ---- 11.50A 11.50A 11.10 -.50 11.60 1660 ---- ---- 11.80A 11.80A 11.50 -.50 12.00 1665 ---- ---- 12.20A 12.20A 11.90 -.50 12.40 1670 ---- ---- 12.60A 12.60A 12.20 -.60 12.80 1675 ---- ---- 13.00A 13.00A 12.60 -.60 13.20 1680 ---- ---- 13.40A 13.40A 13.00 -.60 13.60 1685 ---- ---- 13.80A 13.80A 13.40 -.70 14.10 1690 ---- ---- 14.20A 14.20A 13.90 -.60 14.50 1695 ---- ---- 14.60A 14.60A 14.30 -.70 15.00 1700 ---- ---- 15.10A 15.10A 14.70 -.70 15.40 1705 ---- ---- 15.60A 15.60A 15.20 -.70 15.90 1710 ---- ---- 16.00A 16.00A 15.70 -.70 16.40 1715 ---- ---- 16.50A 16.50A 16.20 -.70 16.90 1720 ---- ---- 17.00A 17.00A 16.60 -.90 17.50 1725 ---- ---- 17.50A 17.50A 17.20 -.80 18.00 1730 ---- ---- 18.10A 18.10A 17.70 -.90 18.60 1735 ---- ---- 18.60A 18.60A 18.20 -1.00 19.20 1740 ---- ---- 19.20A 19.20A 18.80 -1.00 19.80 1745 ---- ---- 19.80A 19.80A 19.40 -1.00 20.40 1750 ---- ---- 20.40A 20.40A 20.00 -1.00 21.00 1755 ---- ---- 21.00A 21.00A 20.60 -1.10 21.70 1760 ---- ---- 21.60A 21.60A 21.20 -1.10 22.30 1765 ---- ---- 22.30A 22.30A 21.90 -1.10 23.00 1770 ---- ---- 22.90A 22.90A 22.50 -1.20 23.70 1775 ---- ---- 23.60A 23.60A 23.20 -1.30 24.50 1780 ---- ---- 24.30A 24.30A 23.90 -1.30 25.20 1785 ---- ---- 25.10A 25.10A 24.70 -1.30 26.00 1790 ---- ---- 25.80A 25.80A 25.40 -1.40 26.80 1795 ---- ---- 26.60A 26.60A 26.20 -1.40 27.60 10 10 1800 ---- ---- 27.40A 27.40A 27.00 -1.50 28.50 1805 ---- ---- 28.20A 28.20A 27.80 -1.50 29.30 1810 ---- ---- 29.00A 29.00A 28.70 -1.50 30.20 1815 ---- ---- 29.90A 29.90A 29.50 -1.70 31.20 1820 ---- ---- 30.80A 30.80A 30.40 -1.70 32.10 1825 ---- ---- 31.70A 31.70A 31.40 -1.70 33.10 1830 ---- ---- 32.60A 32.60A 32.30 -1.80 34.10 1835 ---- ---- 33.60A 33.60A 33.30 -1.80 35.10 1840 ---- ---- 34.60A 34.60A 34.30 -1.90 36.20 1845 ---- ---- 35.60A 35.60A 35.30 -1.90 37.20 1850 ---- ---- 36.70A 36.70A 36.30 -2.00 38.30 1855 ---- ---- 37.70A 37.70A 37.40 -2.10 39.50 1860 ---- ---- 38.80A 38.80A 38.50 -2.20 40.70 1865 ---- ---- 40.00A 40.00A 39.60 -2.30 41.90 1870 ---- ---- 41.10A 41.10A 40.80 -2.30 43.10 1875 ---- ---- 42.30A 42.30A 42.00 -2.30 44.30 1880 ---- ---- 43.50A 43.50A 43.20 -2.40 45.60 1885 ---- ---- 44.80A 44.80A 44.40 -2.50 46.90 1890 ---- ---- 46.00A 46.00A 45.70 -2.60 48.30 1895 ---- ---- 47.30A 47.30A 47.00 -2.70 49.70 1900 ---- ---- 48.70A 48.70A 48.30 -2.80 51.10 1 1905 ---- ---- 50.00A 50.00A 49.60 -2.90 52.50 1910 ---- ---- 51.40A 51.40A 51.00 -3.00 54.00 1915 ---- ---- 52.90A 52.90A 52.40 -3.10 55.50 1920 ---- ---- 54.30A 54.30A 53.90 -3.20 57.10 1925 ---- ---- 55.80A 55.80A 55.40 -3.20 58.60 1930 ---- ---- 57.30A 57.30A 56.90 -3.30 60.20 1935 ---- ---- 58.90A 58.90A 58.50 -3.40 61.90 1940 ---- ---- 60.50A 60.50A 60.10 -3.50 63.60 1945 ---- ---- 62.10A 62.10A 61.70 -3.60 65.30 1950 ---- ---- 63.80A 63.80A 63.30 -3.70 67.00 20 1955 ---- ---- 65.40A 65.40A 65.00 -3.80 68.80 1960 ---- 70.70B 67.20A 70.70B 66.80 -3.80 70.60 1965 ---- 72.50B 68.90A 72.50B 68.50 -3.90 72.40 1970 ---- 74.40B 70.70A 74.40B 70.30 -4.00 74.30 1975 ---- 76.40B 72.50A 76.40B 72.20 -4.00 76.20 1980 ---- 78.30B 74.40A 78.30B 74.10 -4.10 78.20 1985 ---- 80.30B 76.30A 80.30B 76.00 -4.20 80.20 1990 ---- 82.30B 78.20A 82.30B 77.90 -4.30 82.20 1995 ---- 84.40B 80.20A 84.40B 79.90 -4.30 84.20 2000 ---- 86.50B 82.20A 86.50B 81.90 -4.40 86.30 17 2005 ---- 88.60B 84.30A 88.60B 83.90 -4.50 88.40 2010 ---- 90.80B 86.40A 90.80B 86.00 -4.60 90.60 2015 ---- 93.00B 88.50A 93.00B 88.10 -4.60 92.70 2020 ---- 95.30B 90.60A 95.30B 90.30 -4.70 95.00 2025 ---- 97.60B 92.80A 97.60B 92.50 -4.70 97.20 2030 ---- 99.90B 95.00A 99.90B 94.70 -4.80 99.50 2035 ---- 102.30B 97.20A 102.30B 97.00 -4.80 101.80 2040 ---- 104.70B 99.50A 104.70B 99.30 -4.90 104.20 2045 ---- 107.10B 101.80A 107.10B 101.60 -5.00 106.60 2050 ---- 109.60B 104.20A 109.60B 103.90 -5.10 109.00 2055 ---- 112.10B 106.50A 112.10B 106.30 -5.20 111.50 2060 ---- 114.60B 109.00A 114.60B 108.80 -5.20 114.00 2065 ---- 117.20B 111.40A 117.20B 111.20 -5.40 116.60 2070 ---- 119.80B 113.90A 119.80B 113.70 -5.40 119.10 2075 ---- 122.40B 116.40A 122.40B 116.30 -5.40 121.70 2080 ---- 125.10B 119.00A 125.10B 118.90 -5.50 124.40 15 2085 ---- 127.80B 121.50A 127.80B 121.50 -5.60 127.10 2090 ---- 130.60B 124.20A 130.60B 124.10 -5.70 129.80 2095 ---- 133.40B 126.80A 133.40B 126.80 -5.80 132.60 2100 ---- 136.20B 129.50A 136.20B 129.50 -5.90 135.40 2105 ---- 139.00B 132.20A 139.00B 132.20 -6.00 138.20 2110 ---- 141.90B 135.00A 141.90B 135.00 -6.10 141.10 2115 ---- 144.80B 137.80A 144.80B 137.80 -6.20 144.00 2120 ---- 147.80B 140.60A 147.80B 140.70 -6.20 146.90 2125 ---- 150.80B 143.50A 150.80B 143.50 -6.40 149.90 2130 ---- 153.80B 146.40A 153.80B 146.50 -6.40 152.90 2135 ---- 156.80B 149.30A 156.80B 149.40 -6.50 155.90 2140 ---- 159.90B 152.20A 159.90B 152.40 -6.60 159.00 2145 ---- 163.00B 155.20A 163.00B 155.40 -6.70 162.10 2150 ---- 166.20B 158.20A 166.20B 158.40 -6.80 165.20 2155 ---- 169.40B 161.30A 169.40B 161.50 -6.90 168.40 2160 ---- 172.60B 164.40A 172.60B 164.60 -7.00 171.60 2165 ---- 175.80B 167.50A 175.80B 167.70 -7.10 174.80 2170 ---- 179.10B 170.60A 179.10B 170.90 -7.10 178.00 2175 ---- 182.40B 173.80A 182.40B 174.10 -7.20 181.30 2180 ---- 185.70B 177.00A 185.70B 177.30 -7.30 184.60 2185 ---- 189.00B 180.20A 189.00B 180.50 -7.40 187.90 2190 ---- 192.40B 183.50A 192.40B 183.80 -7.50 191.30 2195 ---- 195.80B 186.80A 195.80B 187.10 -7.60 194.70 2200 ---- 199.20B 190.10A 199.20B 190.40 -7.70 198.10 2205 ---- 202.70B 193.40A 202.70B 193.80 -7.70 201.50 2210 ---- 206.20B 196.80A 206.20B 197.20 -7.80 205.00 2215 ---- 209.70B 200.20A 209.70B 200.60 -7.90 208.50 2220 ---- 213.20B 203.60A 213.20B 204.00 -8.00 212.00 2225 ---- 216.80B 207.00A 216.80B 207.50 -8.00 215.50 2230 ---- 220.40B 210.50A 220.40B 211.00 -8.10 219.10 2235 ---- 224.00B 214.00A 224.00B 214.50 -8.10 222.60 2240 ---- 227.60B 217.50A 227.60B 218.00 -8.20 226.20 2245 ---- 231.30B 221.10A 231.30B 221.60 -8.30 229.90 2250 ---- 234.90B 224.60A 234.90B 225.20 -8.30 233.50 2255 ---- 238.60B 228.20A 238.60B 228.80 -8.40 237.20 2260 ---- 242.30B 231.80A 242.30B 232.40 -8.40 240.80 2265 ---- 246.10B 235.50A 246.10B 236.10 -8.50 244.60 2270 ---- 249.80B 239.10A 249.80B 239.80 -8.50 248.30 2275 ---- 253.60B 242.80A 253.60B 243.50 -8.50 252.00 2280 ---- 257.40B 246.50A 257.40B 247.20 -8.60 255.80 2285 ---- 261.20B 250.20A 261.20B 250.90 -8.70 259.60 2290 ---- 265.10B 254.00A 265.10B 254.70 -8.70 263.40 2295 ---- 268.90B 257.70A 268.90B 258.50 -8.70 267.20 2300 ---- 272.80B 261.50A 272.80B 262.30 -8.80 271.10 2305 ---- 276.70B 265.30A 276.70B 266.10 -8.80 274.90 2310 ---- 280.60B 269.10A 280.60B 269.90 -8.90 278.80 2315 ---- 284.50B 273.00A 284.50B 273.80 -8.90 282.70 2320 ---- 288.50B 276.80A 288.50B 277.70 -8.90 286.60 2325 ---- 292.40B 280.70A 292.40B 281.50 -9.00 290.50 2330 ---- 296.40B 284.60A 296.40B 285.50 -9.00 294.50 2335 ---- 300.40B 288.50A 300.40B 289.40 -9.00 298.40 2340 ---- 304.40B 292.40A 304.40B 293.30 -9.10 302.40 2345 ---- 308.40B 296.30A 308.40B 297.30 -9.10 306.40 2350 ---- 312.50B 300.30A 312.50B 301.30 -9.10 310.40 2360 ---- 320.60B 308.30A 320.60B 309.30 -9.20 318.50 2370 ---- 328.80B 316.30A 328.80B 317.30 -9.30 326.60 2375 ---- 332.90B 320.30A 332.90B 321.40 -9.30 330.70 2380 ---- 337.00B 324.40A 337.00B 325.40 -9.40 334.80 2390 ---- 345.30B 332.50A 345.30B 333.60 -9.40 343.00 2400 ---- 353.60B 340.70A 353.60B 341.80 -9.50 351.30 2410 ---- 362.00B 348.90A 362.00B 350.10 -9.50 359.60 2420 ---- 370.50B 357.20A 370.50B 358.40 -9.60 368.00 2425 ---- 374.70B 361.40A 374.70B 362.60 -9.60 372.20 2430 ---- 378.90B 365.60A 378.90B 366.80 -9.60 376.40 2440 ---- 387.50B 374.00A 387.50B 375.20 -9.70 384.90 2450 ---- 396.10B 382.40A 396.10B 383.70 -9.70 393.40 2475 ---- 417.70B 403.70A 417.70B 405.10 -9.80 414.90 2500 ---- 439.60B 425.30A 439.60B 426.70 -9.90 436.60 2525 ---- 461.70B 447.10A 461.70B 448.50 -10.10 458.60 2550 ---- 484.00B 469.20A 484.00B 470.60 -10.10 480.70 2575 ---- 506.50B 491.40A 506.50B 492.90 -10.20 503.10 2600 ---- 529.20B 513.90A 529.20B 515.30 -10.40 525.70 2625 ---- 552.10B 536.50A 552.10B 538.00 -10.40 548.40 3000 ---- 909.60B 891.20A 909.60B 893.50 -11.60 905.10 3400 ---- ---- ---- ---- 1291.40 -11.90 1303.30 4000 ---- ---- ---- ---- 1891.40 -11.90 1903.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.30 -.20 2.50 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- ---- ---- 3.20 -.20 3.40 1425 ---- ---- ---- ---- 3.70 -.30 4.00 1450 ---- ---- ---- ---- 4.40 -.30 4.70 1460 ---- ---- ---- ---- 4.60 -.40 5.00 1470 ---- ---- ---- ---- 4.90 -.40 5.30 1475 ---- ---- ---- ---- 5.10 -.30 5.40 1480 ---- ---- ---- ---- 5.20 -.40 5.60 1490 ---- ---- ---- ---- 5.50 -.40 5.90 1500 ---- ---- ---- ---- 5.90 -.40 6.30 1510 ---- ---- ---- ---- 6.20 -.50 6.70 1520 ---- ---- ---- ---- 6.60 -.50 7.10 1525 ---- ---- ---- ---- 6.80 -.50 7.30 1530 ---- ---- ---- ---- 7.00 -.50 7.50 1540 ---- ---- ---- ---- 7.40 -.50 7.90 1545 ---- ---- ---- ---- 7.60 -.60 8.20 1550 ---- ---- ---- ---- 7.80 -.60 8.40 1555 ---- ---- ---- ---- 8.10 -.50 8.60 1560 ---- ---- ---- ---- 8.30 -.60 8.90 1565 ---- ---- ---- ---- 8.50 -.60 9.10 1570 ---- ---- ---- ---- 8.80 -.60 9.40 1575 ---- ---- ---- ---- 9.00 -.60 9.60 1580 ---- ---- ---- ---- 9.30 -.60 9.90 1585 ---- ---- ---- ---- 9.50 -.70 10.20 1590 ---- ---- ---- ---- 9.80 -.70 10.50 1595 ---- ---- ---- ---- 10.00 -.70 10.70 1600 ---- ---- ---- ---- 10.30 -.70 11.00 1605 ---- ---- ---- ---- 10.60 -.70 11.30 1610 ---- ---- ---- ---- 10.90 -.80 11.70 1615 ---- ---- ---- ---- 11.20 -.80 12.00 1620 ---- ---- ---- ---- 11.50 -.80 12.30 1625 ---- ---- ---- ---- 11.80 -.80 12.60 1630 ---- ---- ---- ---- 12.10 -.90 13.00 1635 ---- ---- ---- ---- 12.50 -.80 13.30 1640 ---- ---- ---- ---- 12.80 -.90 13.70 1645 ---- ---- ---- ---- 13.10 -.90 14.00 1650 ---- ---- ---- ---- 13.50 -.90 14.40 1655 ---- ---- ---- ---- 13.80 -1.00 14.80 1660 ---- ---- ---- ---- 14.20 -1.00 15.20 1665 ---- ---- ---- ---- 14.60 -1.00 15.60 1670 ---- ---- ---- ---- 15.00 -1.00 16.00 1675 ---- ---- ---- ---- 15.40 -1.00 16.40 1680 ---- ---- ---- ---- 15.80 -1.00 16.80 1685 ---- ---- ---- ---- 16.20 -1.10 17.30 1690 ---- ---- ---- ---- 16.60 -1.10 17.70 1695 ---- ---- ---- ---- 17.00 -1.20 18.20 1700 ---- ---- ---- ---- 17.50 -1.20 18.70 1705 ---- ---- ---- ---- 18.00 -1.10 19.10 1710 ---- ---- ---- ---- 18.40 -1.20 19.60 1715 ---- ---- ---- ---- 18.90 -1.20 20.10 1720 ---- ---- ---- ---- 19.40 -1.30 20.70 1725 ---- ---- ---- ---- 19.90 -1.30 21.20 1730 ---- ---- ---- ---- 20.40 -1.40 21.80 1735 ---- ---- ---- ---- 21.00 -1.30 22.30 1740 ---- ---- ---- ---- 21.50 -1.40 22.90 1745 ---- ---- ---- ---- 22.10 -1.40 23.50 1750 ---- ---- ---- ---- 22.70 -1.40 24.10 1755 ---- ---- ---- ---- 23.30 -1.40 24.70 1760 ---- ---- ---- ---- 23.90 -1.50 25.40 1765 ---- ---- ---- ---- 24.50 -1.50 26.00 1770 ---- ---- ---- ---- 25.10 -1.60 26.70 1775 ---- ---- ---- ---- 25.80 -1.60 27.40 1780 ---- ---- ---- ---- 26.50 -1.60 28.10 1785 ---- ---- ---- ---- 27.20 -1.70 28.90 1790 ---- ---- ---- ---- 27.90 -1.70 29.60 1795 ---- ---- ---- ---- 28.60 -1.80 30.40 1800 ---- ---- ---- ---- 29.40 -1.80 31.20 1805 ---- ---- ---- ---- 30.20 -1.80 32.00 1810 ---- ---- ---- ---- 31.00 -1.90 32.90 1815 ---- ---- ---- ---- 31.80 -1.90 33.70 1820 ---- ---- ---- ---- 32.60 -2.00 34.60 1825 ---- ---- ---- ---- 33.50 -2.00 35.50 1830 ---- ---- ---- ---- 34.40 -2.10 36.50 1835 ---- ---- ---- ---- 35.30 -2.10 37.40 1840 ---- ---- ---- ---- 36.30 -2.10 38.40 1845 ---- ---- ---- ---- 37.20 -2.20 39.40 1850 ---- ---- ---- ---- 38.20 -2.30 40.50 1855 ---- ---- ---- ---- 39.20 -2.30 41.50 1860 ---- ---- ---- ---- 40.30 -2.30 42.60 1865 ---- ---- ---- ---- 41.40 -2.40 43.80 1870 ---- ---- ---- ---- 42.50 -2.40 44.90 1875 ---- ---- ---- ---- 43.60 -2.50 46.10 1880 ---- ---- ---- ---- 44.80 -2.50 47.30 1885 ---- ---- ---- ---- 46.00 -2.50 48.50 1890 ---- ---- ---- ---- 47.20 -2.60 49.80 1895 ---- ---- ---- ---- 48.40 -2.70 51.10 1900 ---- ---- ---- ---- 49.70 -2.80 52.50 1905 ---- ---- ---- ---- 51.00 -2.80 53.80 1910 ---- ---- ---- ---- 52.40 -2.80 55.20 1915 ---- ---- ---- ---- 53.70 -3.00 56.70 1920 ---- ---- ---- ---- 55.20 -2.90 58.10 1925 ---- ---- ---- ---- 56.60 -3.00 59.60 1930 ---- ---- ---- ---- 58.10 -3.10 61.20 1935 ---- ---- ---- ---- 59.60 -3.10 62.70 1940 ---- ---- ---- ---- 61.10 -3.20 64.30 1945 ---- ---- ---- ---- 62.70 -3.30 66.00 1950 ---- ---- ---- ---- 64.30 -3.30 67.60 1955 ---- ---- ---- ---- 66.00 -3.40 69.40 1960 ---- ---- ---- ---- 67.70 -3.40 71.10 1965 ---- ---- ---- ---- 69.40 -3.50 72.90 1970 ---- ---- ---- ---- 71.10 -3.60 74.70 1975 ---- ---- ---- ---- 72.90 -3.70 76.60 1980 ---- ---- ---- ---- 74.80 -3.70 78.50 1985 ---- ---- ---- ---- 76.60 -3.80 80.40 1990 ---- ---- ---- ---- 78.50 -3.90 82.40 1995 ---- ---- ---- ---- 80.50 -3.90 84.40 2000 ---- ---- ---- ---- 82.50 -3.90 86.40 2005 ---- ---- ---- ---- 84.50 -4.00 88.50 2010 ---- ---- ---- ---- 86.50 -4.10 90.60 2015 ---- ---- ---- ---- 88.60 -4.20 92.80 2020 ---- ---- ---- ---- 90.80 -4.20 95.00 2025 ---- ---- ---- ---- 92.90 -4.30 97.20 2030 ---- ---- ---- ---- 95.10 -4.40 99.50 2035 ---- ---- ---- ---- 97.40 -4.40 101.80 2040 ---- ---- ---- ---- 99.70 -4.40 104.10 2045 ---- ---- ---- ---- 102.00 -4.50 106.50 2050 ---- ---- ---- ---- 104.40 -4.50 108.90 2055 ---- ---- ---- ---- 106.80 -4.60 111.40 2060 ---- ---- ---- ---- 109.20 -4.70 113.90 2065 ---- ---- ---- ---- 111.70 -4.70 116.40 2070 ---- ---- ---- ---- 114.20 -4.80 119.00 2075 ---- ---- ---- ---- 116.70 -4.90 121.60 2080 ---- ---- ---- ---- 119.30 -4.90 124.20 2085 ---- ---- ---- ---- 121.90 -5.00 126.90 2090 ---- ---- ---- ---- 124.50 -5.10 129.60 2095 ---- ---- ---- ---- 127.20 -5.20 132.40 2100 ---- ---- ---- ---- 129.90 -5.20 135.10 2105 ---- ---- ---- ---- 132.70 -5.30 138.00 2110 ---- ---- ---- ---- 135.50 -5.30 140.80 2115 ---- ---- ---- ---- 138.30 -5.40 143.70 2120 ---- ---- ---- ---- 141.10 -5.50 146.60 2125 ---- ---- ---- ---- 144.00 -5.50 149.50 2130 ---- ---- ---- ---- 146.90 -5.60 152.50 2135 ---- ---- ---- ---- 149.90 -5.60 155.50 2140 ---- ---- ---- ---- 152.80 -5.70 158.50 2145 ---- ---- ---- ---- 155.80 -5.80 161.60 2150 ---- ---- ---- ---- 158.90 -5.80 164.70 2155 ---- ---- ---- ---- 161.90 -5.90 167.80 2160 ---- ---- ---- ---- 165.00 -6.00 171.00 2165 ---- ---- ---- ---- 168.10 -6.00 174.10 2170 ---- ---- ---- ---- 171.30 -6.00 177.30 2175 ---- ---- ---- ---- 174.40 -6.20 180.60 2180 ---- ---- ---- ---- 177.60 -6.20 183.80 2185 ---- ---- ---- ---- 180.90 -6.20 187.10 2190 ---- ---- ---- ---- 184.10 -6.30 190.40 2195 ---- ---- ---- ---- 187.40 -6.30 193.70 2200 ---- ---- ---- ---- 190.70 -6.40 197.10 2205 ---- ---- ---- ---- 194.00 -6.50 200.50 2210 ---- ---- ---- ---- 197.40 -6.50 203.90 2215 ---- ---- ---- ---- 200.70 -6.60 207.30 2220 ---- ---- ---- ---- 204.10 -6.60 210.70 2225 ---- ---- ---- ---- 207.60 -6.60 214.20 2230 ---- ---- ---- ---- 211.00 -6.70 217.70 2235 ---- ---- ---- ---- 214.50 -6.70 221.20 2240 ---- ---- ---- ---- 217.90 -6.90 224.80 2245 ---- ---- ---- ---- 221.40 -6.90 228.30 2250 ---- ---- ---- ---- 225.00 -6.90 231.90 2255 ---- ---- ---- ---- 228.50 -7.00 235.50 2260 ---- ---- ---- ---- 232.10 -7.00 239.10 2265 ---- ---- ---- ---- 235.70 -7.00 242.70 2270 ---- ---- ---- ---- 239.30 -7.10 246.40 2275 ---- ---- ---- ---- 242.90 -7.10 250.00 2280 ---- ---- ---- ---- 246.50 -7.20 253.70 2285 ---- ---- ---- ---- 250.20 -7.20 257.40 2290 ---- ---- ---- ---- 253.90 -7.30 261.20 2295 ---- ---- ---- ---- 257.50 -7.40 264.90 2300 ---- ---- ---- ---- 261.30 -7.40 268.70 2305 ---- ---- ---- ---- 265.00 -7.40 272.40 2310 ---- ---- ---- ---- 268.70 -7.50 276.20 2315 ---- ---- ---- ---- 272.50 -7.50 280.00 2320 ---- ---- ---- ---- 276.30 -7.60 283.90 2325 ---- ---- ---- ---- 280.10 -7.60 287.70 2330 ---- ---- ---- ---- 283.90 -7.70 291.60 2335 ---- ---- ---- ---- 287.70 -7.70 295.40 2340 ---- ---- ---- ---- 291.60 -7.70 299.30 2345 ---- ---- ---- ---- 295.40 -7.80 303.20 2350 ---- ---- ---- ---- 299.30 -7.80 307.10 2355 ---- ---- ---- ---- 303.20 -7.90 311.10 2360 ---- ---- ---- ---- 307.10 -7.90 315.00 2370 ---- ---- ---- ---- 315.00 -8.00 323.00 2375 ---- ---- ---- ---- 319.00 -8.00 327.00 2380 ---- ---- ---- ---- 322.90 -8.10 331.00 2390 ---- ---- ---- ---- 330.90 -8.10 339.00 2400 ---- ---- ---- ---- 338.90 -8.30 347.20 2410 ---- ---- ---- ---- 347.00 -8.30 355.30 2420 ---- ---- ---- ---- 355.20 -8.30 363.50 2425 ---- ---- ---- ---- 359.30 -8.40 367.70 2430 ---- ---- ---- ---- 363.40 -8.40 371.80 2440 ---- ---- ---- ---- 371.60 -8.50 380.10 2450 ---- ---- ---- ---- 379.90 -8.60 388.50 2460 ---- ---- ---- ---- 388.20 -8.70 396.90 2475 ---- ---- ---- ---- 400.80 -8.80 409.60 2500 ---- ---- ---- ---- 422.00 -8.90 430.90 2525 ---- ---- ---- ---- 443.50 -9.00 452.50 2550 ---- ---- ---- ---- 465.20 -9.10 474.30 2575 ---- ---- ---- ---- 487.10 -9.30 496.40 2600 ---- ---- ---- ---- 509.20 -9.40 518.60 2625 ---- ---- ---- ---- 531.50 -9.60 541.10 2650 ---- ---- ---- ---- 554.00 -9.70 563.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 -.10 .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 UNCH .80 1230 ---- ---- ---- ---- .80 -.10 .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1305 ---- ---- ---- ---- 1.60 -.10 1.70 1310 ---- ---- ---- ---- 1.60 -.20 1.80 1315 ---- ---- ---- ---- 1.70 -.10 1.80 1320 ---- ---- ---- ---- 1.80 -.10 1.90 1325 ---- ---- ---- ---- 1.80 -.20 2.00 1330 ---- ---- ---- ---- 1.90 -.20 2.10 1335 ---- ---- ---- ---- 2.00 -.10 2.10 1340 ---- ---- ---- ---- 2.10 -.10 2.20 1345 ---- ---- ---- ---- 2.20 -.10 2.30 1350 ---- ---- ---- ---- 2.20 -.20 2.40 1355 ---- ---- ---- ---- 2.30 -.20 2.50 1360 ---- ---- ---- ---- 2.40 -.20 2.60 1365 ---- ---- ---- ---- 2.50 -.20 2.70 1370 ---- ---- ---- ---- 2.60 -.20 2.80 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1380 ---- ---- ---- ---- 2.80 -.20 3.00 1385 ---- ---- ---- ---- 2.90 -.20 3.10 1390 ---- ---- ---- ---- 3.00 -.30 3.30 1395 ---- ---- ---- ---- 3.20 -.20 3.40 1400 ---- ---- ---- ---- 3.30 -.20 3.50 1405 ---- ---- ---- ---- 3.40 -.20 3.60 1410 ---- ---- ---- ---- 3.50 -.30 3.80 1415 ---- ---- ---- ---- 3.60 -.30 3.90 1420 ---- ---- ---- ---- 3.80 -.30 4.10 1425 ---- ---- ---- ---- 3.90 -.30 4.20 1430 ---- ---- ---- ---- 4.10 -.20 4.30 1435 ---- ---- ---- ---- 4.20 -.30 4.50 1440 ---- ---- ---- ---- 4.30 -.40 4.70 1445 ---- ---- ---- ---- 4.50 -.30 4.80 1450 ---- ---- ---- ---- 4.70 -.30 5.00 1455 ---- ---- ---- ---- 4.80 -.40 5.20 1460 ---- ---- ---- ---- 5.00 -.30 5.30 1465 ---- ---- ---- ---- 5.10 -.40 5.50 1470 ---- ---- ---- ---- 5.30 -.40 5.70 1475 ---- ---- ---- ---- 5.50 -.40 5.90 1480 ---- ---- ---- ---- 5.70 -.40 6.10 1485 ---- ---- ---- ---- 5.90 -.40 6.30 1490 ---- ---- ---- ---- 6.10 -.40 6.50 1495 ---- ---- ---- ---- 6.20 -.50 6.70 1500 ---- ---- ---- ---- 6.40 -.50 6.90 1505 ---- ---- ---- ---- 6.70 -.40 7.10 1510 ---- ---- ---- ---- 6.90 -.50 7.40 1515 ---- ---- ---- ---- 7.10 -.50 7.60 1520 ---- ---- ---- ---- 7.30 -.50 7.80 1525 ---- ---- ---- ---- 7.50 -.60 8.10 1530 ---- ---- ---- ---- 7.80 -.50 8.30 1535 ---- ---- ---- ---- 8.00 -.60 8.60 1540 ---- ---- ---- ---- 8.20 -.60 8.80 1545 ---- ---- ---- ---- 8.50 -.60 9.10 1550 ---- ---- ---- ---- 8.70 -.60 9.30 1555 ---- ---- ---- ---- 9.00 -.60 9.60 1560 ---- ---- ---- ---- 9.30 -.60 9.90 1565 ---- ---- ---- ---- 9.50 -.70 10.20 1570 ---- ---- ---- ---- 9.80 -.70 10.50 1575 ---- ---- ---- ---- 10.10 -.70 10.80 1580 ---- ---- ---- ---- 10.40 -.70 11.10 1585 ---- ---- ---- ---- 10.70 -.70 11.40 1590 ---- ---- ---- ---- 11.00 -.70 11.70 1595 ---- ---- ---- ---- 11.30 -.80 12.10 1600 ---- ---- ---- ---- 11.60 -.80 12.40 100 1605 ---- ---- ---- ---- 11.90 -.80 12.70 1610 ---- ---- ---- ---- 12.20 -.90 13.10 1615 ---- ---- ---- ---- 12.60 -.80 13.40 1620 ---- ---- ---- ---- 12.90 -.90 13.80 1625 ---- ---- ---- ---- 13.30 -.80 14.10 1630 ---- ---- ---- ---- 13.60 -.90 14.50 1635 ---- ---- ---- ---- 14.00 -.90 14.90 1640 ---- ---- ---- ---- 14.30 -1.00 15.30 1645 ---- ---- ---- ---- 14.70 -1.00 15.70 1650 ---- ---- ---- ---- 15.10 -1.00 16.10 1655 ---- ---- ---- ---- 15.50 -1.00 16.50 1660 ---- ---- ---- ---- 15.90 -1.00 16.90 1665 ---- ---- ---- ---- 16.30 -1.00 17.30 1670 ---- ---- ---- ---- 16.70 -1.10 17.80 1675 ---- ---- ---- ---- 17.10 -1.10 18.20 100 1680 ---- ---- ---- ---- 17.60 -1.10 18.70 1685 ---- ---- ---- ---- 18.00 -1.10 19.10 1690 ---- ---- ---- ---- 18.50 -1.10 19.60 1695 ---- ---- ---- ---- 18.90 -1.20 20.10 1700 ---- ---- ---- ---- 19.40 -1.20 20.60 1705 ---- ---- ---- ---- 19.90 -1.20 21.10 1710 ---- ---- ---- ---- 20.40 -1.20 21.60 1715 ---- ---- ---- ---- 20.90 -1.30 22.20 1720 ---- ---- ---- ---- 21.40 -1.30 22.70 1725 ---- ---- ---- ---- 21.90 -1.40 23.30 1730 ---- ---- ---- ---- 22.50 -1.40 23.90 1735 ---- ---- ---- ---- 23.10 -1.40 24.50 1740 ---- ---- ---- ---- 23.60 -1.50 25.10 1745 ---- ---- ---- ---- 24.20 -1.50 25.70 1750 ---- ---- ---- ---- 24.80 -1.50 26.30 1755 ---- ---- ---- ---- 25.50 -1.50 27.00 1760 ---- ---- ---- ---- 26.10 -1.60 27.70 1765 ---- ---- ---- ---- 26.80 -1.60 28.40 1770 ---- ---- ---- ---- 27.40 -1.70 29.10 1775 ---- ---- ---- ---- 28.20 -1.60 29.80 1780 ---- ---- ---- ---- 28.90 -1.70 30.60 1785 ---- ---- ---- ---- 29.60 -1.80 31.40 1790 ---- ---- ---- ---- 30.40 -1.80 32.20 1795 ---- ---- ---- ---- 31.20 -1.80 33.00 1800 ---- ---- ---- ---- 32.00 -1.90 33.90 1805 ---- ---- ---- ---- 32.80 -2.00 34.80 1810 ---- ---- ---- ---- 33.70 -2.00 35.70 1815 ---- ---- ---- ---- 34.60 -2.00 36.60 1820 ---- ---- ---- ---- 35.50 -2.10 37.60 1825 ---- ---- ---- ---- 36.50 -2.10 38.60 1830 ---- ---- ---- ---- 37.50 -2.10 39.60 1835 ---- ---- ---- ---- 38.50 -2.20 40.70 1840 ---- ---- ---- ---- 39.50 -2.30 41.80 1845 ---- ---- ---- ---- 40.60 -2.30 42.90 1850 ---- ---- ---- ---- 41.70 -2.30 44.00 1855 ---- ---- ---- ---- 42.90 -2.30 45.20 1860 ---- ---- ---- ---- 44.00 -2.40 46.40 1865 ---- ---- ---- ---- 45.20 -2.50 47.70 1870 ---- ---- ---- ---- 46.50 -2.50 49.00 1875 ---- ---- ---- ---- 47.80 -2.50 50.30 1880 ---- ---- ---- ---- 49.10 -2.60 51.70 75 1885 ---- ---- ---- ---- 50.40 -2.70 53.10 1890 ---- ---- ---- ---- 51.80 -2.70 54.50 1895 ---- ---- ---- ---- 53.20 -2.70 55.90 1900 ---- ---- ---- ---- 54.60 -2.80 57.40 1905 ---- ---- ---- ---- 56.10 -2.80 58.90 1910 ---- ---- ---- ---- 57.60 -2.90 60.50 1915 ---- ---- ---- ---- 59.10 -3.00 62.10 1920 ---- ---- ---- ---- 60.70 -3.00 63.70 1925 ---- ---- ---- ---- 62.30 -3.10 65.40 1930 ---- ---- ---- ---- 63.90 -3.10 67.00 1935 ---- ---- ---- ---- 65.50 -3.30 68.80 1940 ---- ---- ---- ---- 67.20 -3.30 70.50 1945 ---- ---- ---- ---- 69.00 -3.30 72.30 1950 ---- ---- ---- ---- 70.70 -3.40 74.10 1955 ---- ---- ---- ---- 72.50 -3.40 75.90 1960 ---- ---- ---- ---- 74.30 -3.50 77.80 1965 ---- ---- ---- ---- 76.10 -3.60 79.70 1970 ---- ---- ---- ---- 78.00 -3.60 81.60 100 1975 ---- ---- ---- ---- 79.90 -3.70 83.60 1980 ---- ---- ---- ---- 81.80 -3.80 85.60 1985 ---- ---- ---- ---- 83.80 -3.80 87.60 1990 ---- ---- ---- ---- 85.80 -3.80 89.60 1995 ---- ---- ---- ---- 87.80 -3.90 91.70 2000 ---- ---- 91.70A 91.70A 89.80 -4.00 93.80 130 2005 ---- ---- ---- ---- 91.90 -4.00 95.90 2010 ---- ---- ---- ---- 93.90 -4.20 98.10 220 2015 ---- ---- ---- ---- 96.10 -4.10 100.20 2020 ---- ---- ---- ---- 98.20 -4.20 102.40 2025 ---- ---- ---- ---- 100.40 -4.30 104.70 2030 ---- ---- ---- ---- 102.60 -4.30 106.90 2035 ---- ---- ---- ---- 104.80 -4.40 109.20 2040 ---- ---- ---- ---- 107.00 -4.50 111.50 50 2045 ---- ---- ---- ---- 109.30 -4.50 113.80 2050 ---- ---- ---- ---- 111.60 -4.60 116.20 2055 ---- ---- ---- ---- 114.00 -4.60 118.60 2060 ---- ---- ---- ---- 116.40 -4.60 121.00 2065 ---- ---- ---- ---- 118.80 -4.70 123.50 2070 ---- ---- ---- ---- 121.20 -4.80 126.00 2075 ---- ---- ---- ---- 123.70 -4.80 128.50 2080 ---- ---- ---- ---- 126.20 -4.90 131.10 2085 ---- ---- ---- ---- 128.70 -5.00 133.70 2090 ---- ---- ---- ---- 131.30 -5.00 136.30 2095 ---- ---- ---- ---- 133.90 -5.10 139.00 2100 ---- ---- 137.40A 137.40A 136.60 -5.10 141.70 2 2105 ---- ---- ---- ---- 139.30 -5.10 144.40 2110 ---- ---- ---- ---- 142.00 -5.20 147.20 2115 ---- ---- ---- ---- 144.70 -5.30 150.00 2120 ---- ---- ---- ---- 147.50 -5.40 152.90 2125 ---- ---- ---- ---- 150.40 -5.40 155.80 2130 ---- ---- ---- ---- 153.20 -5.50 158.70 2135 ---- ---- ---- ---- 156.10 -5.60 161.70 2140 ---- ---- ---- ---- 159.10 -5.60 164.70 2145 ---- ---- ---- ---- 162.00 -5.70 167.70 2150 ---- ---- ---- ---- 165.00 -5.70 170.70 2155 ---- ---- ---- ---- 168.10 -5.70 173.80 2160 ---- ---- ---- ---- 171.10 -5.90 177.00 2165 ---- ---- ---- ---- 174.20 -5.90 180.10 2170 ---- ---- ---- ---- 177.30 -6.00 183.30 2175 ---- ---- ---- ---- 180.50 -6.00 186.50 2180 ---- ---- ---- ---- 183.60 -6.10 189.70 2185 ---- ---- ---- ---- 186.80 -6.20 193.00 2190 ---- ---- ---- ---- 190.00 -6.30 196.30 2195 ---- ---- ---- ---- 193.30 -6.30 199.60 2200 ---- ---- ---- ---- 196.60 -6.30 202.90 2205 ---- ---- ---- ---- 199.80 -6.40 206.20 2210 ---- ---- ---- ---- 203.10 -6.50 209.60 2215 ---- ---- ---- ---- 206.50 -6.50 213.00 2220 ---- ---- ---- ---- 209.80 -6.60 216.40 2225 ---- ---- ---- ---- 213.20 -6.60 219.80 2230 ---- ---- ---- ---- 216.60 -6.60 223.20 2235 ---- ---- ---- ---- 220.00 -6.70 226.70 2240 ---- ---- ---- ---- 223.40 -6.70 230.10 2245 ---- ---- ---- ---- 226.80 -6.80 233.60 2250 ---- ---- ---- ---- 230.30 -6.80 237.10 2255 ---- ---- ---- ---- 233.70 -6.90 240.60 2260 ---- ---- ---- ---- 237.20 -7.00 244.20 2265 ---- ---- ---- ---- 240.70 -7.00 247.70 2270 ---- ---- ---- ---- 244.30 -7.00 251.30 2275 ---- ---- ---- ---- 247.80 -7.10 254.90 2280 ---- ---- ---- ---- 251.40 -7.10 258.50 2285 ---- ---- ---- ---- 254.90 -7.20 262.10 2290 ---- ---- ---- ---- 258.50 -7.20 265.70 2295 ---- ---- ---- ---- 262.10 -7.30 269.40 2300 ---- ---- ---- ---- 265.70 -7.30 273.00 2305 ---- ---- ---- ---- 269.40 -7.30 276.70 2310 ---- ---- ---- ---- 273.00 -7.40 280.40 2315 ---- ---- ---- ---- 276.70 -7.40 284.10 2320 ---- ---- ---- ---- 280.40 -7.40 287.80 2325 ---- ---- ---- ---- 284.10 -7.50 291.60 2330 ---- ---- ---- ---- 287.80 -7.50 295.30 2335 ---- ---- ---- ---- 291.50 -7.60 299.10 2340 ---- ---- ---- ---- 295.30 -7.60 302.90 2345 ---- ---- ---- ---- 299.00 -7.70 306.70 2350 ---- ---- ---- ---- 302.80 -7.70 310.50 2355 ---- ---- ---- ---- 306.60 -7.80 314.40 2360 ---- ---- ---- ---- 310.40 -7.80 318.20 2370 ---- ---- ---- ---- 318.00 -7.90 325.90 2375 ---- ---- ---- ---- 321.90 -7.90 329.80 2380 ---- ---- ---- ---- 325.80 -7.90 333.70 2390 ---- ---- ---- ---- 333.50 -8.10 341.60 2400 ---- ---- ---- ---- 341.40 -8.10 349.50 2410 ---- ---- ---- ---- 349.20 -8.30 357.50 2420 ---- ---- ---- ---- 357.20 -8.30 365.50 2425 ---- ---- ---- ---- 361.20 -8.30 369.50 2430 ---- ---- ---- ---- 365.20 -8.30 373.50 2440 ---- ---- ---- ---- 373.20 -8.50 381.70 2450 ---- ---- ---- ---- 381.30 -8.50 389.80 2460 ---- ---- ---- ---- 389.50 -8.60 398.10 2475 ---- ---- ---- ---- 401.80 -8.70 410.50 2500 ---- ---- ---- ---- 422.60 -8.80 431.40 2525 ---- ---- ---- ---- 443.70 -9.00 452.70 2550 ---- ---- ---- ---- 465.10 -9.10 474.20 2575 ---- ---- ---- ---- 486.70 -9.30 496.00 2600 ---- ---- ---- ---- 508.60 -9.40 518.00 2625 ---- ---- ---- ---- 530.70 -9.50 540.20 2650 ---- ---- ---- ---- 553.10 -9.60 562.70 2800 ---- ---- ---- ---- 690.80 -10.20 701.00 2950 ---- ---- ---- ---- 833.30 -10.70 844.00 3000 ---- ---- ---- ---- 881.50 -10.90 892.40 3500 ---- ---- ---- ---- 1375.70 -11.60 1387.30 4000 ---- ---- ---- ---- 1875.70 -11.60 1887.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 2.00 -.20 2.20 1325 ---- ---- ---- ---- 2.40 -.20 2.60 1350 ---- ---- ---- ---- 2.90 -.20 3.10 1375 ---- ---- ---- ---- 3.40 -.30 3.70 1400 ---- ---- ---- ---- 4.10 -.20 4.30 1425 ---- ---- ---- ---- 4.80 -.30 5.10 1450 ---- ---- ---- ---- 5.60 -.40 6.00 1470 ---- ---- ---- ---- 6.40 -.40 6.80 1475 ---- ---- ---- ---- 6.60 -.40 7.00 1480 ---- ---- ---- ---- 6.80 -.40 7.20 1490 ---- ---- ---- ---- 7.20 -.40 7.60 1500 ---- ---- ---- ---- 7.60 -.50 8.10 1510 ---- ---- ---- ---- 8.10 -.50 8.60 1520 ---- ---- ---- ---- 8.60 -.50 9.10 1525 ---- ---- ---- ---- 8.80 -.60 9.40 1530 ---- ---- ---- ---- 9.10 -.60 9.70 1540 ---- ---- ---- ---- 9.60 -.60 10.20 1550 ---- ---- ---- ---- 10.20 -.60 10.80 1560 ---- ---- ---- ---- 10.70 -.70 11.40 1565 ---- ---- ---- ---- 11.00 -.70 11.70 1570 ---- ---- ---- ---- 11.30 -.70 12.00 1575 ---- ---- ---- ---- 11.60 -.80 12.40 1580 ---- ---- ---- ---- 12.00 -.70 12.70 1585 ---- ---- ---- ---- 12.30 -.70 13.00 1590 ---- ---- ---- ---- 12.60 -.80 13.40 1595 ---- ---- ---- ---- 12.90 -.80 13.70 1600 ---- ---- ---- ---- 13.30 -.80 14.10 1605 ---- ---- ---- ---- 13.60 -.90 14.50 1610 ---- ---- ---- ---- 14.00 -.80 14.80 1615 ---- ---- ---- ---- 14.40 -.80 15.20 1620 ---- ---- ---- ---- 14.70 -.90 15.60 1625 ---- ---- ---- ---- 15.10 -.90 16.00 1630 ---- ---- ---- ---- 15.50 -.90 16.40 1635 ---- ---- ---- ---- 15.90 -.90 16.80 1640 ---- ---- ---- ---- 16.30 -.90 17.20 1645 ---- ---- ---- ---- 16.70 -1.00 17.70 1650 ---- ---- ---- ---- 17.10 -1.00 18.10 1655 ---- ---- ---- ---- 17.50 -1.00 18.50 1660 ---- ---- ---- ---- 17.90 -1.10 19.00 1665 ---- ---- ---- ---- 18.30 -1.10 19.40 1670 ---- ---- ---- ---- 18.80 -1.10 19.90 1675 ---- ---- ---- ---- 19.20 -1.20 20.40 1680 ---- ---- ---- ---- 19.70 -1.10 20.80 1685 ---- ---- ---- ---- 20.10 -1.20 21.30 1690 ---- ---- ---- ---- 20.60 -1.20 21.80 1695 ---- ---- ---- ---- 21.10 -1.20 22.30 1700 ---- ---- ---- ---- 21.60 -1.20 22.80 1705 ---- ---- ---- ---- 22.10 -1.30 23.40 1710 ---- ---- ---- ---- 22.60 -1.30 23.90 1715 ---- ---- ---- ---- 23.10 -1.30 24.40 1720 ---- ---- ---- ---- 23.60 -1.40 25.00 1725 ---- ---- ---- ---- 24.20 -1.40 25.60 1730 ---- ---- ---- ---- 24.70 -1.50 26.20 1735 ---- ---- ---- ---- 25.30 -1.50 26.80 1740 ---- ---- ---- ---- 25.90 -1.50 27.40 1745 ---- ---- ---- ---- 26.50 -1.50 28.00 1750 ---- ---- ---- ---- 27.10 -1.50 28.60 1755 ---- ---- ---- ---- 27.70 -1.60 29.30 1760 ---- ---- ---- ---- 28.30 -1.60 29.90 1765 ---- ---- ---- ---- 29.00 -1.60 30.60 1770 ---- ---- ---- ---- 29.60 -1.70 31.30 1775 ---- ---- ---- ---- 30.30 -1.70 32.00 1780 ---- ---- ---- ---- 31.00 -1.80 32.80 1785 ---- ---- ---- ---- 31.70 -1.80 33.50 1790 ---- ---- ---- ---- 32.50 -1.80 34.30 1795 ---- ---- ---- ---- 33.20 -1.90 35.10 1800 ---- ---- ---- ---- 34.00 -1.90 35.90 1805 ---- ---- ---- ---- 34.80 -1.90 36.70 1810 ---- ---- ---- ---- 35.60 -1.90 37.50 1815 ---- ---- ---- ---- 36.40 -2.00 38.40 1820 ---- ---- ---- ---- 37.20 -2.10 39.30 1825 ---- ---- ---- ---- 38.10 -2.10 40.20 1830 ---- ---- ---- ---- 39.00 -2.10 41.10 1835 ---- ---- ---- ---- 39.90 -2.20 42.10 1840 ---- ---- ---- ---- 40.90 -2.20 43.10 1845 ---- ---- ---- ---- 41.80 -2.30 44.10 1850 ---- ---- ---- ---- 42.80 -2.30 45.10 1855 ---- ---- ---- ---- 43.80 -2.30 46.10 1860 ---- ---- ---- ---- 44.90 -2.30 47.20 1865 ---- ---- ---- ---- 45.90 -2.40 48.30 1870 ---- ---- ---- ---- 47.00 -2.50 49.50 1875 ---- ---- ---- ---- 48.10 -2.50 50.60 1880 ---- ---- ---- ---- 49.30 -2.50 51.80 1885 ---- ---- ---- ---- 50.50 -2.60 53.10 1890 ---- ---- ---- ---- 51.70 -2.60 54.30 1895 ---- ---- ---- ---- 52.90 -2.70 55.60 1900 ---- ---- ---- ---- 54.20 -2.70 56.90 1905 ---- ---- ---- ---- 55.50 -2.80 58.30 1910 ---- ---- ---- ---- 56.80 -2.80 59.60 1915 ---- ---- ---- ---- 58.20 -2.90 61.10 1920 ---- ---- ---- ---- 59.60 -2.90 62.50 1925 ---- ---- ---- ---- 61.00 -3.00 64.00 1930 ---- ---- ---- ---- 62.40 -3.10 65.50 1935 ---- ---- ---- ---- 63.90 -3.10 67.00 1940 ---- ---- ---- ---- 65.40 -3.20 68.60 1945 ---- ---- ---- ---- 67.00 -3.20 70.20 1950 ---- ---- ---- ---- 68.60 -3.30 71.90 1955 ---- ---- ---- ---- 70.20 -3.30 73.50 1960 ---- ---- ---- ---- 71.90 -3.40 75.30 1965 ---- ---- ---- ---- 73.60 -3.40 77.00 1970 ---- ---- ---- ---- 75.30 -3.50 78.80 1975 ---- ---- ---- ---- 77.10 -3.50 80.60 1980 ---- ---- ---- ---- 78.90 -3.60 82.50 1985 ---- ---- ---- ---- 80.70 -3.70 84.40 1990 ---- ---- ---- ---- 82.60 -3.70 86.30 1995 ---- ---- ---- ---- 84.50 -3.80 88.30 2000 ---- ---- ---- ---- 86.50 -3.80 90.30 2005 ---- ---- ---- ---- 88.50 -3.90 92.40 2010 ---- ---- ---- ---- 90.50 -4.00 94.50 2015 ---- ---- ---- ---- 92.60 -4.00 96.60 2020 ---- ---- ---- ---- 94.70 -4.10 98.80 2025 ---- ---- ---- ---- 96.90 -4.10 101.00 2030 ---- ---- ---- ---- 99.10 -4.10 103.20 2035 ---- ---- ---- ---- 101.30 -4.20 105.50 2040 ---- ---- ---- ---- 103.60 -4.30 107.90 2045 ---- ---- ---- ---- 105.90 -4.30 110.20 2050 ---- ---- ---- ---- 108.20 -4.40 112.60 2055 ---- ---- ---- ---- 110.60 -4.50 115.10 2060 ---- ---- ---- ---- 113.00 -4.60 117.60 2065 ---- ---- ---- ---- 115.50 -4.60 120.10 2070 ---- ---- ---- ---- 118.00 -4.60 122.60 2075 ---- ---- ---- ---- 120.50 -4.70 125.20 2080 ---- ---- ---- ---- 123.10 -4.70 127.80 2085 ---- ---- ---- ---- 125.70 -4.80 130.50 2090 ---- ---- ---- ---- 128.30 -4.90 133.20 2095 ---- ---- ---- ---- 131.00 -4.90 135.90 2100 ---- ---- ---- ---- 133.70 -5.00 138.70 2105 ---- ---- ---- ---- 136.40 -5.10 141.50 2110 ---- ---- ---- ---- 139.20 -5.10 144.30 2115 ---- ---- ---- ---- 142.00 -5.20 147.20 2120 ---- ---- ---- ---- 144.80 -5.30 150.10 2125 ---- ---- ---- ---- 147.70 -5.30 153.00 2130 ---- ---- ---- ---- 150.60 -5.30 155.90 2135 ---- ---- ---- ---- 153.50 -5.40 158.90 2140 ---- ---- ---- ---- 156.50 -5.40 161.90 2145 ---- ---- ---- ---- 159.40 -5.60 165.00 2150 ---- ---- ---- ---- 162.50 -5.50 168.00 2155 ---- ---- ---- ---- 165.50 -5.60 171.10 2160 ---- ---- ---- ---- 168.60 -5.70 174.30 2165 ---- ---- ---- ---- 171.70 -5.70 177.40 2170 ---- ---- ---- ---- 174.80 -5.80 180.60 2175 ---- ---- ---- ---- 177.90 -5.90 183.80 2180 ---- ---- ---- ---- 181.10 -5.90 187.00 2185 ---- ---- ---- ---- 184.30 -5.90 190.20 2190 ---- ---- ---- ---- 187.50 -6.00 193.50 2195 ---- ---- ---- ---- 190.70 -6.10 196.80 2200 ---- ---- ---- ---- 194.00 -6.10 200.10 2205 ---- ---- ---- ---- 197.30 -6.20 203.50 2210 ---- ---- ---- ---- 200.60 -6.20 206.80 2215 ---- ---- ---- ---- 203.90 -6.30 210.20 2220 ---- ---- ---- ---- 207.30 -6.30 213.60 2225 ---- ---- ---- ---- 210.60 -6.40 217.00 2230 ---- ---- ---- ---- 214.00 -6.40 220.40 2235 ---- ---- ---- ---- 217.40 -6.50 223.90 2240 ---- ---- ---- ---- 220.90 -6.50 227.40 2245 ---- ---- ---- ---- 224.30 -6.60 230.90 2250 ---- ---- ---- ---- 227.70 -6.70 234.40 2255 ---- ---- ---- ---- 231.20 -6.70 237.90 2260 ---- ---- ---- ---- 234.70 -6.70 241.40 2265 ---- ---- ---- ---- 238.20 -6.80 245.00 2270 ---- ---- ---- ---- 241.70 -6.80 248.50 2275 ---- ---- ---- ---- 245.30 -6.80 252.10 2280 ---- ---- ---- ---- 248.80 -6.90 255.70 2285 ---- ---- ---- ---- 252.40 -6.90 259.30 2290 ---- ---- ---- ---- 256.00 -6.90 262.90 2295 ---- ---- ---- ---- 259.60 -7.00 266.60 2300 ---- ---- ---- ---- 263.20 -7.00 270.20 2305 ---- ---- ---- ---- 266.80 -7.10 273.90 2310 ---- ---- ---- ---- 270.50 -7.10 277.60 2315 ---- ---- ---- ---- 274.10 -7.20 281.30 2320 ---- ---- ---- ---- 277.80 -7.20 285.00 2325 ---- ---- ---- ---- 281.50 -7.30 288.80 2330 ---- ---- ---- ---- 285.20 -7.30 292.50 2335 ---- ---- ---- ---- 288.90 -7.40 296.30 2340 ---- ---- ---- ---- 292.70 -7.40 300.10 2345 ---- ---- ---- ---- 296.40 -7.40 303.80 2350 ---- ---- ---- ---- 300.20 -7.50 307.70 2355 ---- ---- ---- ---- 303.90 -7.60 311.50 2360 ---- ---- ---- ---- 307.70 -7.60 315.30 2365 ---- ---- ---- ---- 311.60 -7.60 319.20 2370 ---- ---- ---- ---- 315.40 -7.60 323.00 2375 ---- ---- ---- ---- 319.20 -7.70 326.90 2380 ---- ---- ---- ---- 323.10 -7.70 330.80 2390 ---- ---- ---- ---- 330.80 -7.80 338.60 2400 ---- ---- ---- ---- 338.60 -7.90 346.50 2410 ---- ---- ---- ---- 346.50 -7.90 354.40 2420 ---- ---- ---- ---- 354.40 -8.00 362.40 2425 ---- ---- ---- ---- 358.30 -8.10 366.40 2430 ---- ---- ---- ---- 362.30 -8.10 370.40 2440 ---- ---- ---- ---- 370.30 -8.20 378.50 2450 ---- ---- ---- ---- 378.40 -8.20 386.60 2460 ---- ---- ---- ---- 386.50 -8.30 394.80 2470 ---- ---- ---- ---- 394.70 -8.30 403.00 2475 ---- ---- ---- ---- 398.80 -8.40 407.20 2500 ---- ---- ---- ---- 419.40 -8.60 428.00 2525 ---- ---- ---- ---- 440.30 -8.70 449.00 2550 ---- ---- ---- ---- 461.50 -8.80 470.30 2575 ---- ---- ---- ---- 482.90 -8.90 491.80 2600 ---- ---- ---- ---- 504.50 -9.10 513.60 2625 ---- ---- ---- ---- 526.30 -9.20 535.50 2650 ---- ---- ---- ---- 548.30 -9.40 557.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.00 -.40 5.40 1425 ---- ---- ---- ---- 5.90 -.30 6.20 1450 ---- ---- ---- ---- 6.80 -.40 7.20 1475 ---- ---- ---- ---- 7.90 -.40 8.30 1500 ---- ---- ---- ---- 9.00 -.60 9.60 1525 ---- ---- ---- ---- 10.40 -.60 11.00 1550 ---- ---- ---- ---- 11.80 -.70 12.50 1575 ---- ---- ---- ---- 13.50 -.80 14.30 1580 ---- ---- ---- ---- 13.80 -.80 14.60 1590 ---- ---- ---- ---- 14.50 -.90 15.40 1600 ---- ---- ---- ---- 15.20 -.90 16.10 1610 ---- ---- ---- ---- 16.00 -.90 16.90 1620 ---- ---- ---- ---- 16.80 -1.00 17.80 1625 ---- ---- ---- ---- 17.20 -1.00 18.20 1630 ---- ---- ---- ---- 17.60 -1.00 18.60 1640 ---- ---- ---- ---- 18.50 -1.00 19.50 1650 ---- ---- ---- ---- 19.30 -1.10 20.40 1660 ---- ---- ---- ---- 20.20 -1.20 21.40 1670 ---- ---- ---- ---- 21.20 -1.20 22.40 1675 ---- ---- ---- ---- 21.70 -1.20 22.90 1680 ---- ---- ---- ---- 22.10 -1.30 23.40 1685 ---- ---- ---- ---- 22.60 -1.30 23.90 1690 ---- ---- ---- ---- 23.20 -1.20 24.40 1695 ---- ---- ---- ---- 23.70 -1.30 25.00 1700 ---- ---- ---- ---- 24.20 -1.30 25.50 1705 ---- ---- ---- ---- 24.70 -1.40 26.10 1710 ---- ---- ---- ---- 25.30 -1.40 26.70 1715 ---- ---- ---- ---- 25.80 -1.50 27.30 1720 ---- ---- ---- ---- 26.40 -1.50 27.90 1725 ---- ---- ---- ---- 27.00 -1.50 28.50 1730 ---- ---- ---- ---- 27.60 -1.50 29.10 1735 ---- ---- ---- ---- 28.20 -1.50 29.70 1740 ---- ---- ---- ---- 28.80 -1.60 30.40 1745 ---- ---- ---- ---- 29.40 -1.60 31.00 1750 ---- ---- ---- ---- 30.10 -1.60 31.70 1755 ---- ---- ---- ---- 30.70 -1.70 32.40 1760 ---- ---- ---- ---- 31.40 -1.70 33.10 1765 ---- ---- ---- ---- 32.10 -1.70 33.80 1770 ---- ---- ---- ---- 32.80 -1.80 34.60 1775 ---- ---- ---- ---- 33.50 -1.80 35.30 1780 ---- ---- ---- ---- 34.30 -1.80 36.10 1785 ---- ---- ---- ---- 35.00 -1.90 36.90 1790 ---- ---- ---- ---- 35.80 -1.90 37.70 1795 ---- ---- ---- ---- 36.60 -1.90 38.50 1800 ---- ---- ---- ---- 37.40 -1.90 39.30 1805 ---- ---- ---- ---- 38.20 -2.00 40.20 1810 ---- ---- ---- ---- 39.00 -2.10 41.10 1815 ---- ---- ---- ---- 39.90 -2.10 42.00 1820 ---- ---- ---- ---- 40.80 -2.10 42.90 1825 ---- ---- ---- ---- 41.70 -2.10 43.80 1830 ---- ---- ---- ---- 42.60 -2.20 44.80 1835 ---- ---- ---- ---- 43.60 -2.20 45.80 1840 ---- ---- ---- ---- 44.50 -2.30 46.80 1845 ---- ---- ---- ---- 45.50 -2.30 47.80 1850 ---- ---- ---- ---- 46.50 -2.40 48.90 1855 ---- ---- ---- ---- 47.60 -2.40 50.00 1860 ---- ---- ---- ---- 48.60 -2.50 51.10 1865 ---- ---- ---- ---- 49.70 -2.50 52.20 1870 ---- ---- ---- ---- 50.80 -2.60 53.40 1875 ---- ---- ---- ---- 52.00 -2.60 54.60 1880 ---- ---- ---- ---- 53.20 -2.60 55.80 1885 ---- ---- ---- ---- 54.40 -2.60 57.00 1890 ---- ---- ---- ---- 55.60 -2.70 58.30 1895 ---- ---- ---- ---- 56.80 -2.80 59.60 1900 ---- ---- ---- ---- 58.10 -2.80 60.90 1905 ---- ---- ---- ---- 59.40 -2.90 62.30 1910 ---- ---- ---- ---- 60.80 -2.90 63.70 1915 ---- ---- ---- ---- 62.20 -2.90 65.10 1920 ---- ---- ---- ---- 63.60 -3.00 66.60 1925 ---- ---- ---- ---- 65.00 -3.10 68.10 1930 ---- ---- ---- ---- 66.50 -3.10 69.60 1935 ---- ---- ---- ---- 68.00 -3.10 71.10 1940 ---- ---- ---- ---- 69.50 -3.20 72.70 1945 ---- ---- ---- ---- 71.10 -3.20 74.30 1950 ---- ---- ---- ---- 72.70 -3.30 76.00 1955 ---- ---- ---- ---- 74.30 -3.40 77.70 1960 ---- ---- ---- ---- 76.00 -3.40 79.40 1965 ---- ---- ---- ---- 77.70 -3.50 81.20 1970 ---- ---- ---- ---- 79.50 -3.50 83.00 1975 ---- ---- ---- ---- 81.30 -3.50 84.80 1980 ---- ---- ---- ---- 83.10 -3.60 86.70 1985 ---- ---- ---- ---- 85.00 -3.60 88.60 1990 ---- ---- ---- ---- 86.90 -3.70 90.60 1995 ---- ---- ---- ---- 88.80 -3.80 92.60 2000 ---- ---- ---- ---- 90.80 -3.80 94.60 2005 ---- ---- ---- ---- 92.80 -3.90 96.70 2010 ---- ---- ---- ---- 94.80 -4.00 98.80 2015 ---- ---- ---- ---- 96.90 -4.10 101.00 2020 ---- ---- ---- ---- 99.10 -4.10 103.20 2025 ---- ---- ---- ---- 101.30 -4.10 105.40 2030 ---- ---- ---- ---- 103.50 -4.20 107.70 2035 ---- ---- ---- ---- 105.70 -4.30 110.00 2040 ---- ---- ---- ---- 108.00 -4.40 112.40 2045 ---- ---- ---- ---- 110.40 -4.40 114.80 2050 ---- ---- ---- ---- 112.80 -4.40 117.20 2055 ---- ---- ---- ---- 115.20 -4.50 119.70 2060 ---- ---- ---- ---- 117.60 -4.60 122.20 2065 ---- ---- ---- ---- 120.10 -4.60 124.70 2070 ---- ---- ---- ---- 122.70 -4.60 127.30 2075 ---- ---- ---- ---- 125.20 -4.70 129.90 2080 ---- ---- ---- ---- 127.80 -4.80 132.60 2085 ---- ---- ---- ---- 130.50 -4.80 135.30 2090 ---- ---- ---- ---- 133.10 -4.90 138.00 2095 ---- ---- ---- ---- 135.80 -5.00 140.80 2100 ---- ---- ---- ---- 138.60 -5.00 143.60 2105 ---- ---- ---- ---- 141.40 -5.00 146.40 2110 ---- ---- ---- ---- 144.20 -5.10 149.30 2115 ---- ---- ---- ---- 147.00 -5.20 152.20 2120 ---- ---- ---- ---- 149.90 -5.20 155.10 2125 ---- ---- ---- ---- 152.80 -5.30 158.10 2130 ---- ---- ---- ---- 155.70 -5.40 161.10 2135 ---- ---- ---- ---- 158.70 -5.40 164.10 2140 ---- ---- ---- ---- 161.70 -5.40 167.10 2145 ---- ---- ---- ---- 164.70 -5.50 170.20 2150 ---- ---- ---- ---- 167.70 -5.60 173.30 2155 ---- ---- ---- ---- 170.80 -5.60 176.40 2160 ---- ---- ---- ---- 173.90 -5.60 179.50 2165 ---- ---- ---- ---- 177.00 -5.70 182.70 2170 ---- ---- ---- ---- 180.10 -5.80 185.90 2175 ---- ---- ---- ---- 183.30 -5.80 189.10 2180 ---- ---- ---- ---- 186.50 -5.90 192.40 2185 ---- ---- ---- ---- 189.70 -5.90 195.60 2190 ---- ---- ---- ---- 192.90 -6.00 198.90 2195 ---- ---- ---- ---- 196.20 -6.00 202.20 2200 ---- ---- ---- ---- 199.50 -6.00 205.50 2205 ---- ---- ---- ---- 202.80 -6.10 208.90 2210 ---- ---- ---- ---- 206.10 -6.10 212.20 2215 ---- ---- ---- ---- 209.40 -6.20 215.60 2220 ---- ---- ---- ---- 212.70 -6.30 219.00 2225 ---- ---- ---- ---- 216.10 -6.30 222.40 2230 ---- ---- ---- ---- 219.50 -6.30 225.80 2235 ---- ---- ---- ---- 222.90 -6.40 229.30 2240 ---- ---- ---- ---- 226.30 -6.50 232.80 2245 ---- ---- ---- ---- 229.70 -6.50 236.20 2250 ---- ---- ---- ---- 233.20 -6.50 239.70 2255 ---- ---- ---- ---- 236.70 -6.60 243.30 2260 ---- ---- ---- ---- 240.20 -6.60 246.80 2265 ---- ---- ---- ---- 243.70 -6.70 250.40 2270 ---- ---- ---- ---- 247.20 -6.70 253.90 2275 ---- ---- ---- ---- 250.70 -6.80 257.50 2280 ---- ---- ---- ---- 254.30 -6.80 261.10 2285 ---- ---- ---- ---- 257.90 -6.80 264.70 2290 ---- ---- ---- ---- 261.50 -6.90 268.40 2295 ---- ---- ---- ---- 265.10 -6.90 272.00 2300 ---- ---- ---- ---- 268.70 -7.00 275.70 2305 ---- ---- ---- ---- 272.30 -7.10 279.40 2310 ---- ---- ---- ---- 276.00 -7.10 283.10 2315 ---- ---- ---- ---- 279.60 -7.20 286.80 2320 ---- ---- ---- ---- 283.30 -7.20 290.50 2325 ---- ---- ---- ---- 287.00 -7.20 294.20 2330 ---- ---- ---- ---- 290.80 -7.20 298.00 2335 ---- ---- ---- ---- 294.50 -7.30 301.80 2340 ---- ---- ---- ---- 298.20 -7.30 305.50 2345 ---- ---- ---- ---- 302.00 -7.30 309.30 2350 ---- ---- ---- ---- 305.80 -7.40 313.20 2355 ---- ---- ---- ---- 309.60 -7.40 317.00 2360 ---- ---- ---- ---- 313.40 -7.40 320.80 2365 ---- ---- ---- ---- 317.20 -7.50 324.70 2370 ---- ---- ---- ---- 321.00 -7.60 328.60 2375 ---- ---- ---- ---- 324.80 -7.60 332.40 2380 ---- ---- ---- ---- 328.70 -7.60 336.30 2390 ---- ---- ---- ---- 336.50 -7.70 344.20 2400 ---- ---- ---- ---- 344.30 -7.80 352.10 2410 ---- ---- ---- ---- 352.10 -7.90 360.00 2420 ---- ---- ---- ---- 360.10 -7.90 368.00 2425 ---- ---- ---- ---- 364.00 -8.00 372.00 2430 ---- ---- ---- ---- 368.00 -8.00 376.00 2440 ---- ---- ---- ---- 376.00 -8.10 384.10 2450 ---- ---- ---- ---- 384.10 -8.10 392.20 2460 ---- ---- ---- ---- 392.20 -8.20 400.40 2470 ---- ---- ---- ---- 400.40 -8.20 408.60 2475 ---- ---- ---- ---- 404.50 -8.20 412.70 2500 ---- ---- ---- ---- 425.10 -8.40 433.50 2525 ---- ---- ---- ---- 446.00 -8.60 454.60 2550 ---- ---- ---- ---- 467.10 -8.70 475.80 2575 ---- ---- ---- ---- 488.50 -8.80 497.30 2600 ---- ---- ---- ---- 510.00 -9.00 519.00 2625 ---- ---- ---- ---- 531.80 -9.10 540.90 2650 ---- ---- ---- ---- 553.80 -9.20 563.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.40 -.60 10.00 1500 ---- ---- ---- ---- 10.70 -.60 11.30 1525 ---- ---- ---- ---- 12.00 -.70 12.70 1550 ---- ---- ---- ---- 13.50 -.80 14.30 1575 ---- ---- ---- ---- 15.20 -.80 16.00 1600 ---- ---- ---- ---- 17.00 -1.00 18.00 1625 ---- ---- ---- ---- 19.00 -1.10 20.10 1650 ---- ---- ---- ---- 21.30 -1.10 22.40 1660 ---- ---- ---- ---- 22.20 -1.20 23.40 1670 ---- ---- ---- ---- 23.20 -1.20 24.40 1675 ---- ---- ---- ---- 23.70 -1.20 24.90 1680 ---- ---- ---- ---- 24.20 -1.30 25.50 1690 ---- ---- ---- ---- 25.20 -1.40 26.60 1700 ---- ---- ---- ---- 26.30 -1.40 27.70 1710 ---- ---- ---- ---- 27.50 -1.40 28.90 1720 ---- ---- ---- ---- 28.60 -1.50 30.10 1725 ---- ---- ---- ---- 29.20 -1.50 30.70 1730 ---- ---- ---- ---- 29.80 -1.60 31.40 1740 ---- ---- ---- ---- 31.10 -1.60 32.70 1750 ---- ---- ---- ---- 32.40 -1.70 34.10 1760 ---- ---- ---- ---- 33.80 -1.70 35.50 1765 ---- ---- ---- ---- 34.50 -1.70 36.20 1770 ---- ---- ---- ---- 35.20 -1.80 37.00 1775 ---- ---- ---- ---- 36.00 -1.80 37.80 1780 ---- ---- ---- ---- 36.70 -1.80 38.50 1785 ---- ---- ---- ---- 37.50 -1.80 39.30 1790 ---- ---- ---- ---- 38.30 -1.90 40.20 1795 ---- ---- ---- ---- 39.10 -1.90 41.00 1800 ---- ---- ---- ---- 39.90 -1.90 41.80 1805 ---- ---- ---- ---- 40.70 -2.00 42.70 1810 ---- ---- ---- ---- 41.60 -2.00 43.60 1815 ---- ---- ---- ---- 42.40 -2.10 44.50 1820 ---- ---- ---- ---- 43.30 -2.10 45.40 1825 ---- ---- ---- ---- 44.20 -2.20 46.40 1830 ---- ---- ---- ---- 45.20 -2.10 47.30 1835 ---- ---- ---- ---- 46.10 -2.20 48.30 1840 ---- ---- ---- ---- 47.10 -2.20 49.30 1845 ---- ---- ---- ---- 48.10 -2.30 50.40 1850 ---- ---- ---- ---- 49.10 -2.30 51.40 1855 ---- ---- ---- ---- 50.10 -2.40 52.50 1860 ---- ---- ---- ---- 51.20 -2.40 53.60 1865 ---- ---- ---- ---- 52.30 -2.40 54.70 1870 ---- ---- ---- ---- 53.40 -2.50 55.90 1875 ---- ---- ---- ---- 54.50 -2.60 57.10 1880 ---- ---- ---- ---- 55.70 -2.60 58.30 1885 ---- ---- ---- ---- 56.90 -2.60 59.50 1890 ---- ---- ---- ---- 58.10 -2.70 60.80 1895 ---- ---- ---- ---- 59.30 -2.80 62.10 1900 ---- ---- ---- ---- 60.60 -2.80 63.40 1905 ---- ---- ---- ---- 61.90 -2.80 64.70 1910 ---- ---- ---- ---- 63.20 -2.90 66.10 1915 ---- ---- ---- ---- 64.60 -2.90 67.50 1920 ---- ---- ---- ---- 65.90 -3.00 68.90 1925 ---- ---- ---- ---- 67.40 -3.00 70.40 1930 ---- ---- ---- ---- 68.80 -3.10 71.90 1935 ---- ---- ---- ---- 70.30 -3.10 73.40 1940 ---- ---- ---- ---- 71.80 -3.10 74.90 1945 ---- ---- ---- ---- 73.30 -3.20 76.50 1950 ---- ---- ---- ---- 74.90 -3.20 78.10 1955 ---- ---- ---- ---- 76.50 -3.30 79.80 1960 ---- ---- ---- ---- 78.10 -3.40 81.50 1965 ---- ---- ---- ---- 79.80 -3.40 83.20 1970 ---- ---- ---- ---- 81.50 -3.40 84.90 1975 ---- ---- ---- ---- 83.20 -3.50 86.70 1980 ---- ---- ---- ---- 85.00 -3.50 88.50 1985 ---- ---- ---- ---- 86.80 -3.60 90.40 1990 ---- ---- ---- ---- 88.60 -3.70 92.30 1995 ---- ---- ---- ---- 90.50 -3.70 94.20 2000 ---- ---- ---- ---- 92.40 -3.80 96.20 2005 ---- ---- ---- ---- 94.30 -3.90 98.20 2010 ---- ---- ---- ---- 96.30 -3.90 100.20 2015 ---- ---- ---- ---- 98.30 -4.00 102.30 2020 ---- ---- ---- ---- 100.40 -4.00 104.40 2025 ---- ---- ---- ---- 102.50 -4.00 106.50 2030 ---- ---- ---- ---- 104.60 -4.10 108.70 2035 ---- ---- ---- ---- 106.80 -4.20 111.00 2040 ---- ---- ---- ---- 109.00 -4.20 113.20 2045 ---- ---- ---- ---- 111.30 -4.20 115.50 2050 ---- ---- ---- ---- 113.60 -4.30 117.90 2055 ---- ---- ---- ---- 115.90 -4.30 120.20 2060 ---- ---- ---- ---- 118.20 -4.50 122.70 2065 ---- ---- ---- ---- 120.60 -4.50 125.10 2070 ---- ---- ---- ---- 123.10 -4.50 127.60 2075 ---- ---- ---- ---- 125.50 -4.60 130.10 2080 ---- ---- ---- ---- 128.10 -4.60 132.70 2085 ---- ---- ---- ---- 130.60 -4.70 135.30 2090 ---- ---- ---- ---- 133.20 -4.70 137.90 2095 ---- ---- ---- ---- 135.80 -4.80 140.60 2100 ---- ---- ---- ---- 138.50 -4.80 143.30 2105 ---- ---- ---- ---- 141.10 -5.00 146.10 2110 ---- ---- ---- ---- 143.90 -4.90 148.80 2115 ---- ---- ---- ---- 146.60 -5.00 151.60 2120 ---- ---- ---- ---- 149.40 -5.10 154.50 2125 ---- ---- ---- ---- 152.20 -5.20 157.40 2130 ---- ---- ---- ---- 155.10 -5.20 160.30 2135 ---- ---- ---- ---- 158.00 -5.20 163.20 2140 ---- ---- ---- ---- 160.90 -5.30 166.20 2145 ---- ---- ---- ---- 163.80 -5.40 169.20 2150 ---- ---- ---- ---- 166.80 -5.40 172.20 2155 ---- ---- ---- ---- 169.80 -5.50 175.30 2160 ---- ---- ---- ---- 172.90 -5.50 178.40 2165 ---- ---- ---- ---- 175.90 -5.60 181.50 2170 ---- ---- ---- ---- 179.00 -5.60 184.60 2175 ---- ---- ---- ---- 182.10 -5.70 187.80 2180 ---- ---- ---- ---- 185.30 -5.70 191.00 2185 ---- ---- ---- ---- 188.50 -5.70 194.20 2190 ---- ---- ---- ---- 191.70 -5.80 197.50 2195 ---- ---- ---- ---- 194.90 -5.80 200.70 2200 ---- ---- ---- ---- 198.10 -5.90 204.00 2205 ---- ---- ---- ---- 201.40 -5.90 207.30 2210 ---- ---- ---- ---- 204.70 -6.00 210.70 2215 ---- ---- ---- ---- 208.00 -6.10 214.10 2220 ---- ---- ---- ---- 211.40 -6.10 217.50 2225 ---- ---- ---- ---- 214.70 -6.20 220.90 2230 ---- ---- ---- ---- 218.10 -6.20 224.30 2235 ---- ---- ---- ---- 221.50 -6.20 227.70 2240 ---- ---- ---- ---- 224.90 -6.30 231.20 2245 ---- ---- ---- ---- 228.40 -6.30 234.70 2250 ---- ---- ---- ---- 231.90 -6.30 238.20 2255 ---- ---- ---- ---- 235.30 -6.50 241.80 2260 ---- ---- ---- ---- 238.80 -6.50 245.30 2265 ---- ---- ---- ---- 242.40 -6.50 248.90 2270 ---- ---- ---- ---- 245.90 -6.50 252.40 2275 ---- ---- ---- ---- 249.50 -6.50 256.00 2280 ---- ---- ---- ---- 253.00 -6.70 259.70 2285 ---- ---- ---- ---- 256.60 -6.70 263.30 2290 ---- ---- ---- ---- 260.20 -6.70 266.90 2295 ---- ---- ---- ---- 263.90 -6.70 270.60 2300 ---- ---- ---- ---- 267.50 -6.80 274.30 2305 ---- ---- ---- ---- 271.20 -6.80 278.00 2310 ---- ---- ---- ---- 274.80 -6.90 281.70 2315 ---- ---- ---- ---- 278.50 -6.90 285.40 2320 ---- ---- ---- ---- 282.20 -7.00 289.20 2325 ---- ---- ---- ---- 285.90 -7.00 292.90 2330 ---- ---- ---- ---- 289.70 -7.00 296.70 2335 ---- ---- ---- ---- 293.40 -7.10 300.50 2340 ---- ---- ---- ---- 297.20 -7.10 304.30 2345 ---- ---- ---- ---- 301.00 -7.10 308.10 2350 ---- ---- ---- ---- 304.80 -7.20 312.00 2355 ---- ---- ---- ---- 308.60 -7.20 315.80 2360 ---- ---- ---- ---- 312.40 -7.30 319.70 2365 ---- ---- ---- ---- 316.20 -7.30 323.50 2370 ---- ---- ---- ---- 320.10 -7.30 327.40 2375 ---- ---- ---- ---- 324.00 -7.30 331.30 2380 ---- ---- ---- ---- 327.80 -7.40 335.20 2385 ---- ---- ---- ---- 331.70 -7.50 339.20 2390 ---- ---- ---- ---- 335.60 -7.50 343.10 2400 ---- ---- ---- ---- 343.50 -7.50 351.00 2410 ---- ---- ---- ---- 351.40 -7.60 359.00 2420 ---- ---- ---- ---- 359.30 -7.70 367.00 2425 ---- ---- ---- ---- 363.30 -7.70 371.00 2430 ---- ---- ---- ---- 367.30 -7.80 375.10 2440 ---- ---- ---- ---- 375.40 -7.80 383.20 2450 ---- ---- ---- ---- 383.50 -7.80 391.30 2460 ---- ---- ---- ---- 391.60 -7.90 399.50 2470 ---- ---- ---- ---- 399.80 -8.00 407.80 2475 ---- ---- ---- ---- 403.90 -8.00 411.90 2480 ---- ---- ---- ---- 408.00 -8.10 416.10 2500 ---- ---- ---- ---- 424.60 -8.10 432.70 2525 ---- ---- ---- ---- 445.50 -8.30 453.80 2550 ---- ---- ---- ---- 466.60 -8.50 475.10 2575 ---- ---- ---- ---- 488.00 -8.60 496.60 2600 ---- ---- ---- ---- 509.60 -8.70 518.30 2625 ---- ---- ---- ---- 531.30 -8.80 540.10 2650 ---- ---- ---- ---- 553.20 -9.00 562.20 2675 ---- ---- ---- ---- 575.30 -9.10 584.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.00 -.60 10.60 1525 ---- ---- ---- ---- 11.40 -.70 12.10 1550 ---- ---- ---- ---- 13.00 -.80 13.80 1575 ---- ---- ---- ---- 14.80 -.80 15.60 1600 ---- ---- ---- ---- 16.80 -.90 17.70 1625 ---- ---- ---- ---- 19.00 -1.00 20.00 1650 ---- ---- ---- ---- 21.40 -1.20 22.60 1675 ---- ---- ---- ---- 24.10 -1.30 25.40 1680 ---- ---- ---- ---- 24.70 -1.30 26.00 1690 ---- ---- ---- ---- 25.80 -1.40 27.20 1700 ---- ---- ---- ---- 27.00 -1.40 28.40 1710 ---- ---- ---- ---- 28.30 -1.40 29.70 1720 ---- ---- ---- ---- 29.60 -1.50 31.10 1725 ---- ---- ---- ---- 30.30 -1.50 31.80 1730 ---- ---- ---- ---- 30.90 -1.60 32.50 1740 ---- ---- ---- ---- 32.30 -1.60 33.90 1750 ---- ---- ---- ---- 33.80 -1.60 35.40 1760 ---- ---- ---- ---- 35.30 -1.70 37.00 1770 ---- ---- ---- ---- 36.80 -1.80 38.60 1775 ---- ---- ---- ---- 37.60 -1.90 39.50 1780 ---- ---- ---- ---- 38.50 -1.80 40.30 1785 ---- ---- ---- ---- 39.30 -1.90 41.20 1790 ---- ---- ---- ---- 40.10 -2.00 42.10 1795 ---- ---- ---- ---- 41.00 -2.00 43.00 1800 ---- ---- ---- ---- 41.90 -2.00 43.90 1805 ---- ---- ---- ---- 42.80 -2.00 44.80 1810 ---- ---- ---- ---- 43.70 -2.10 45.80 1815 ---- ---- ---- ---- 44.60 -2.20 46.80 1820 ---- ---- ---- ---- 45.60 -2.20 47.80 1825 ---- ---- ---- ---- 46.60 -2.20 48.80 1830 ---- ---- ---- ---- 47.60 -2.20 49.80 1835 ---- ---- ---- ---- 48.60 -2.30 50.90 1840 ---- ---- ---- ---- 49.60 -2.30 51.90 1845 ---- ---- ---- ---- 50.70 -2.40 53.10 1850 ---- ---- ---- ---- 51.80 -2.40 54.20 1855 ---- ---- ---- ---- 52.90 -2.40 55.30 1860 ---- ---- ---- ---- 54.00 -2.50 56.50 1865 ---- ---- ---- ---- 55.20 -2.50 57.70 1870 ---- ---- ---- ---- 56.40 -2.50 58.90 1875 ---- ---- ---- ---- 57.60 -2.60 60.20 1880 ---- ---- ---- ---- 58.80 -2.60 61.40 1885 ---- ---- ---- ---- 60.10 -2.60 62.70 1890 ---- ---- ---- ---- 61.30 -2.80 64.10 1895 ---- ---- ---- ---- 62.70 -2.70 65.40 1900 ---- ---- ---- ---- 64.00 -2.80 66.80 1905 ---- ---- ---- ---- 65.40 -2.80 68.20 1910 ---- ---- ---- ---- 66.70 -3.00 69.70 1915 ---- ---- ---- ---- 68.20 -2.90 71.10 1920 ---- ---- ---- ---- 69.60 -3.00 72.60 1925 ---- ---- ---- ---- 71.10 -3.00 74.10 1930 ---- ---- ---- ---- 72.60 -3.10 75.70 1935 ---- ---- ---- ---- 74.10 -3.20 77.30 1940 ---- ---- ---- ---- 75.70 -3.20 78.90 1945 ---- ---- ---- ---- 77.30 -3.20 80.50 1950 ---- ---- ---- ---- 78.90 -3.30 82.20 1955 ---- ---- ---- ---- 80.60 -3.30 83.90 1960 ---- ---- ---- ---- 82.30 -3.40 85.70 1965 ---- ---- ---- ---- 84.00 -3.50 87.50 1970 ---- ---- ---- ---- 85.80 -3.50 89.30 1975 ---- ---- ---- ---- 87.60 -3.50 91.10 1980 ---- ---- ---- ---- 89.40 -3.60 93.00 1985 ---- ---- ---- ---- 91.20 -3.70 94.90 1990 ---- ---- ---- ---- 93.10 -3.70 96.80 1995 ---- ---- ---- ---- 95.10 -3.70 98.80 2000 ---- ---- ---- ---- 97.00 -3.80 100.80 2005 ---- ---- ---- ---- 99.00 -3.90 102.90 2010 ---- ---- ---- ---- 101.00 -4.00 105.00 2015 ---- ---- ---- ---- 103.10 -4.00 107.10 2020 ---- ---- ---- ---- 105.20 -4.00 109.20 2025 ---- ---- ---- ---- 107.40 -4.00 111.40 2030 ---- ---- ---- ---- 109.50 -4.10 113.60 2035 ---- ---- ---- ---- 111.70 -4.20 115.90 2040 ---- ---- ---- ---- 114.00 -4.20 118.20 2045 ---- ---- ---- ---- 116.30 -4.30 120.60 2050 ---- ---- ---- ---- 118.60 -4.30 122.90 2055 ---- ---- ---- ---- 120.90 -4.40 125.30 2060 ---- ---- ---- ---- 123.30 -4.50 127.80 2065 ---- ---- ---- ---- 125.80 -4.50 130.30 2070 ---- ---- ---- ---- 128.20 -4.60 132.80 2075 ---- ---- ---- ---- 130.70 -4.60 135.30 2080 ---- ---- ---- ---- 133.30 -4.60 137.90 2085 ---- ---- ---- ---- 135.80 -4.70 140.50 2090 ---- ---- ---- ---- 138.40 -4.80 143.20 2095 ---- ---- ---- ---- 141.10 -4.80 145.90 2100 ---- ---- ---- ---- 143.70 -4.90 148.60 2105 ---- ---- ---- ---- 146.40 -5.00 151.40 2110 ---- ---- ---- ---- 149.20 -4.90 154.10 2115 ---- ---- ---- ---- 151.90 -5.10 157.00 2120 ---- ---- ---- ---- 154.70 -5.10 159.80 2125 ---- ---- ---- ---- 157.60 -5.10 162.70 2130 ---- ---- ---- ---- 160.40 -5.20 165.60 2135 ---- ---- ---- ---- 163.30 -5.20 168.50 2140 ---- ---- ---- ---- 166.20 -5.30 171.50 2145 ---- ---- ---- ---- 169.20 -5.30 174.50 2150 ---- ---- ---- ---- 172.20 -5.30 177.50 2155 ---- ---- ---- ---- 175.20 -5.40 180.60 2160 ---- ---- ---- ---- 178.20 -5.50 183.70 2165 ---- ---- ---- ---- 181.30 -5.50 186.80 2170 ---- ---- ---- ---- 184.30 -5.60 189.90 2175 ---- ---- ---- ---- 187.50 -5.60 193.10 2180 ---- ---- ---- ---- 190.60 -5.70 196.30 2185 ---- ---- ---- ---- 193.80 -5.70 199.50 2190 ---- ---- ---- ---- 197.00 -5.70 202.70 2195 ---- ---- ---- ---- 200.20 -5.80 206.00 2200 ---- ---- ---- ---- 203.40 -5.90 209.30 2205 ---- ---- ---- ---- 206.70 -5.90 212.60 2210 ---- ---- ---- ---- 210.00 -5.90 215.90 2215 ---- ---- ---- ---- 213.30 -6.00 219.30 2220 ---- ---- ---- ---- 216.60 -6.10 222.70 2225 ---- ---- ---- ---- 220.00 -6.10 226.10 2230 ---- ---- ---- ---- 223.30 -6.20 229.50 2235 ---- ---- ---- ---- 226.70 -6.20 232.90 2240 ---- ---- ---- ---- 230.10 -6.30 236.40 2245 ---- ---- ---- ---- 233.60 -6.30 239.90 2250 ---- ---- ---- ---- 237.00 -6.40 243.40 2255 ---- ---- ---- ---- 240.50 -6.40 246.90 2260 ---- ---- ---- ---- 244.00 -6.40 250.40 2265 ---- ---- ---- ---- 247.50 -6.40 253.90 2270 ---- ---- ---- ---- 251.00 -6.50 257.50 2275 ---- ---- ---- ---- 254.60 -6.50 261.10 2280 ---- ---- ---- ---- 258.10 -6.60 264.70 2285 ---- ---- ---- ---- 261.70 -6.60 268.30 2290 ---- ---- ---- ---- 265.30 -6.60 271.90 2295 ---- ---- ---- ---- 268.90 -6.70 275.60 2300 ---- ---- ---- ---- 272.50 -6.70 279.20 2305 ---- ---- ---- ---- 276.10 -6.80 282.90 2310 ---- ---- ---- ---- 279.80 -6.80 286.60 2315 ---- ---- ---- ---- 283.50 -6.80 290.30 2320 ---- ---- ---- ---- 287.20 -6.90 294.10 2325 ---- ---- ---- ---- 290.90 -6.90 297.80 2330 ---- ---- ---- ---- 294.60 -6.90 301.50 2335 ---- ---- ---- ---- 298.30 -7.00 305.30 2340 ---- ---- ---- ---- 302.10 -7.00 309.10 2345 ---- ---- ---- ---- 305.80 -7.10 312.90 2350 ---- ---- ---- ---- 309.60 -7.10 316.70 2355 ---- ---- ---- ---- 313.40 -7.10 320.50 2360 ---- ---- ---- ---- 317.20 -7.20 324.40 2365 ---- ---- ---- ---- 321.00 -7.20 328.20 2370 ---- ---- ---- ---- 324.80 -7.30 332.10 2375 ---- ---- ---- ---- 328.70 -7.30 336.00 2380 ---- ---- ---- ---- 332.50 -7.40 339.90 2385 ---- ---- ---- ---- 336.40 -7.40 343.80 2390 ---- ---- ---- ---- 340.30 -7.40 347.70 2400 ---- ---- ---- ---- 348.10 -7.40 355.50 2410 ---- ---- ---- ---- 355.90 -7.60 363.50 2420 ---- ---- ---- ---- 363.80 -7.60 371.40 2425 ---- ---- ---- ---- 367.80 -7.60 375.40 2430 ---- ---- ---- ---- 371.80 -7.60 379.40 2440 ---- ---- ---- ---- 379.80 -7.70 387.50 2450 ---- ---- ---- ---- 387.80 -7.80 395.60 2460 ---- ---- ---- ---- 395.90 -7.90 403.80 2470 ---- ---- ---- ---- 404.00 -7.90 411.90 2475 ---- ---- ---- ---- 408.10 -8.00 416.10 2480 ---- ---- ---- ---- 412.20 -8.00 420.20 2500 ---- ---- ---- ---- 428.70 -8.00 436.70 2525 ---- ---- ---- ---- 449.40 -8.30 457.70 2550 ---- ---- ---- ---- 470.50 -8.30 478.80 2575 ---- ---- ---- ---- 491.70 -8.50 500.20 2600 ---- ---- ---- ---- 513.10 -8.70 521.80 2625 ---- ---- ---- ---- 534.80 -8.70 543.50 2650 ---- ---- ---- ---- 556.60 -8.80 565.40 2675 ---- ---- ---- ---- 578.60 -8.90 587.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.10 -.50 10.60 1525 ---- ---- ---- ---- 11.60 -.60 12.20 1550 ---- ---- ---- ---- 13.20 -.70 13.90 1575 ---- ---- ---- ---- 15.10 -.80 15.90 1600 ---- ---- ---- ---- 17.10 -.90 18.00 1625 ---- ---- ---- ---- 19.40 -1.00 20.40 1650 ---- ---- ---- ---- 21.90 -1.20 23.10 1675 ---- ---- ---- ---- 24.70 -1.30 26.00 1690 ---- ---- ---- ---- 26.50 -1.30 27.80 1700 ---- ---- ---- ---- 27.80 -1.30 29.10 1710 ---- ---- ---- ---- 29.10 -1.40 30.50 1720 ---- ---- ---- ---- 30.40 -1.50 31.90 1725 ---- ---- ---- ---- 31.10 -1.50 32.60 1730 ---- ---- ---- ---- 31.80 -1.60 33.40 1740 ---- ---- ---- ---- 33.30 -1.60 34.90 1750 ---- ---- ---- ---- 34.80 -1.60 36.40 1760 ---- ---- ---- ---- 36.30 -1.80 38.10 1770 ---- ---- ---- ---- 38.00 -1.70 39.70 1775 ---- ---- ---- ---- 38.80 -1.80 40.60 1780 ---- ---- ---- ---- 39.60 -1.90 41.50 1790 ---- ---- ---- ---- 41.40 -1.90 43.30 1795 ---- ---- ---- ---- 42.30 -1.90 44.20 1800 ---- ---- ---- ---- 43.20 -2.00 45.20 1805 ---- ---- ---- ---- 44.10 -2.00 46.10 1810 ---- ---- ---- ---- 45.00 -2.10 47.10 1815 ---- ---- ---- ---- 46.00 -2.10 48.10 1820 ---- ---- ---- ---- 47.00 -2.10 49.10 1825 ---- ---- ---- ---- 48.00 -2.10 50.10 1830 ---- ---- ---- ---- 49.00 -2.20 51.20 1835 ---- ---- ---- ---- 50.00 -2.30 52.30 1840 ---- ---- ---- ---- 51.10 -2.20 53.30 1845 ---- ---- ---- ---- 52.10 -2.30 54.40 1850 ---- ---- ---- ---- 53.20 -2.40 55.60 1855 ---- ---- ---- ---- 54.30 -2.40 56.70 1860 ---- ---- ---- ---- 55.40 -2.50 57.90 1865 ---- ---- ---- ---- 56.60 -2.40 59.00 1870 ---- ---- ---- ---- 57.70 -2.50 60.20 1875 ---- ---- ---- ---- 58.90 -2.50 61.40 1880 ---- ---- ---- ---- 60.10 -2.60 62.70 1885 ---- ---- ---- ---- 61.30 -2.60 63.90 1890 ---- ---- ---- ---- 62.60 -2.60 65.20 1895 ---- ---- ---- ---- 63.80 -2.70 66.50 1900 ---- ---- ---- ---- 65.10 -2.80 67.90 1905 ---- ---- ---- ---- 66.40 -2.80 69.20 1910 ---- ---- ---- ---- 67.70 -2.90 70.60 1915 ---- ---- ---- ---- 69.10 -2.90 72.00 1920 ---- ---- ---- ---- 70.50 -2.90 73.40 1925 ---- ---- ---- ---- 71.90 -3.00 74.90 1930 ---- ---- ---- ---- 73.30 -3.00 76.30 1935 ---- ---- ---- ---- 74.80 -3.10 77.90 1940 ---- ---- ---- ---- 76.30 -3.10 79.40 1945 ---- ---- ---- ---- 77.80 -3.10 80.90 1950 ---- ---- ---- ---- 79.30 -3.20 82.50 1955 ---- ---- ---- ---- 80.90 -3.30 84.20 1960 ---- ---- ---- ---- 82.50 -3.30 85.80 1965 ---- ---- ---- ---- 84.10 -3.40 87.50 1970 ---- ---- ---- ---- 85.80 -3.40 89.20 1975 ---- ---- ---- ---- 87.50 -3.40 90.90 1980 ---- ---- ---- ---- 89.20 -3.50 92.70 1985 ---- ---- ---- ---- 91.00 -3.50 94.50 1990 ---- ---- ---- ---- 92.80 -3.60 96.40 1995 ---- ---- ---- ---- 94.60 -3.70 98.30 2000 ---- ---- ---- ---- 96.50 -3.70 100.20 2005 ---- ---- ---- ---- 98.40 -3.70 102.10 2010 ---- ---- ---- ---- 100.30 -3.80 104.10 2015 ---- ---- ---- ---- 102.30 -3.80 106.10 2020 ---- ---- ---- ---- 104.30 -3.90 108.20 2025 ---- ---- ---- ---- 106.30 -4.00 110.30 2030 ---- ---- ---- ---- 108.40 -4.00 112.40 2035 ---- ---- ---- ---- 110.60 -4.00 114.60 2040 ---- ---- ---- ---- 112.70 -4.10 116.80 2045 ---- ---- ---- ---- 114.90 -4.20 119.10 2050 ---- ---- ---- ---- 117.20 -4.20 121.40 2055 ---- ---- ---- ---- 119.50 -4.20 123.70 2060 ---- ---- ---- ---- 121.80 -4.30 126.10 2065 ---- ---- ---- ---- 124.20 -4.30 128.50 2070 ---- ---- ---- ---- 126.60 -4.40 131.00 2075 ---- ---- ---- ---- 129.00 -4.50 133.50 2080 ---- ---- ---- ---- 131.50 -4.60 136.10 2085 ---- ---- ---- ---- 134.10 -4.50 138.60 2090 ---- ---- ---- ---- 136.60 -4.70 141.30 2095 ---- ---- ---- ---- 139.20 -4.70 143.90 2100 ---- ---- ---- ---- 141.90 -4.70 146.60 2105 ---- ---- ---- ---- 144.50 -4.80 149.30 2110 ---- ---- ---- ---- 147.30 -4.80 152.10 2115 ---- ---- ---- ---- 150.00 -4.90 154.90 2120 ---- ---- ---- ---- 152.80 -4.90 157.70 2125 ---- ---- ---- ---- 155.60 -5.00 160.60 2130 ---- ---- ---- ---- 158.40 -5.10 163.50 2135 ---- ---- ---- ---- 161.30 -5.10 166.40 2140 ---- ---- ---- ---- 164.20 -5.10 169.30 2145 ---- ---- ---- ---- 167.10 -5.20 172.30 2150 ---- ---- ---- ---- 170.10 -5.20 175.30 2155 ---- ---- ---- ---- 173.10 -5.30 178.40 2160 ---- ---- ---- ---- 176.10 -5.40 181.50 2165 ---- ---- ---- ---- 179.20 -5.40 184.60 2170 ---- ---- ---- ---- 182.30 -5.40 187.70 2175 ---- ---- ---- ---- 185.40 -5.40 190.80 2180 ---- ---- ---- ---- 188.50 -5.50 194.00 2185 ---- ---- ---- ---- 191.70 -5.50 197.20 2190 ---- ---- ---- ---- 194.80 -5.70 200.50 2195 ---- ---- ---- ---- 198.00 -5.70 203.70 2200 ---- ---- ---- ---- 201.30 -5.70 207.00 2205 ---- ---- ---- ---- 204.50 -5.80 210.30 2210 ---- ---- ---- ---- 207.80 -5.80 213.60 2215 ---- ---- ---- ---- 211.10 -5.80 216.90 2220 ---- ---- ---- ---- 214.40 -5.90 220.30 2225 ---- ---- ---- ---- 217.70 -5.90 223.60 2230 ---- ---- ---- ---- 221.10 -5.90 227.00 2235 ---- ---- ---- ---- 224.40 -6.00 230.40 2240 ---- ---- ---- ---- 227.80 -6.00 233.80 2245 ---- ---- ---- ---- 231.20 -6.10 237.30 2250 ---- ---- ---- ---- 234.60 -6.10 240.70 2255 ---- ---- ---- ---- 238.00 -6.20 244.20 2260 ---- ---- ---- ---- 241.40 -6.30 247.70 2265 ---- ---- ---- ---- 244.90 -6.30 251.20 2270 ---- ---- ---- ---- 248.30 -6.40 254.70 2275 ---- ---- ---- ---- 251.80 -6.40 258.20 2280 ---- ---- ---- ---- 255.30 -6.40 261.70 2285 ---- ---- ---- ---- 258.80 -6.40 265.20 2290 ---- ---- ---- ---- 262.30 -6.50 268.80 2295 ---- ---- ---- ---- 265.80 -6.50 272.30 2300 ---- ---- ---- ---- 269.30 -6.60 275.90 2305 ---- ---- ---- ---- 272.90 -6.60 279.50 2310 ---- ---- ---- ---- 276.40 -6.70 283.10 2315 ---- ---- ---- ---- 280.00 -6.70 286.70 2320 ---- ---- ---- ---- 283.50 -6.80 290.30 2325 ---- ---- ---- ---- 287.10 -6.80 293.90 2330 ---- ---- ---- ---- 290.70 -6.80 297.50 2335 ---- ---- ---- ---- 294.30 -6.90 301.20 2340 ---- ---- ---- ---- 298.00 -6.80 304.80 2345 ---- ---- ---- ---- 301.60 -6.90 308.50 2350 ---- ---- ---- ---- 305.20 -7.00 312.20 2355 ---- ---- ---- ---- 308.90 -7.00 315.90 2360 ---- ---- ---- ---- 312.60 -7.00 319.60 2365 ---- ---- ---- ---- 316.20 -7.10 323.30 2370 ---- ---- ---- ---- 319.90 -7.10 327.00 2375 ---- ---- ---- ---- 323.60 -7.20 330.80 2380 ---- ---- ---- ---- 327.40 -7.10 334.50 2385 ---- ---- ---- ---- 331.10 -7.20 338.30 2390 ---- ---- ---- ---- 334.80 -7.30 342.10 2395 ---- ---- ---- ---- 338.60 -7.30 345.90 2400 ---- ---- ---- ---- 342.30 -7.40 349.70 2410 ---- ---- ---- ---- 349.90 -7.40 357.30 2420 ---- ---- ---- ---- 357.50 -7.50 365.00 2425 ---- ---- ---- ---- 361.40 -7.50 368.90 2430 ---- ---- ---- ---- 365.20 -7.50 372.70 2440 ---- ---- ---- ---- 372.90 -7.60 380.50 2450 ---- ---- ---- ---- 380.70 -7.60 388.30 2460 ---- ---- ---- ---- 388.50 -7.70 396.20 2470 ---- ---- ---- ---- 396.40 -7.70 404.10 2475 ---- ---- ---- ---- 400.30 -7.80 408.10 2480 ---- ---- ---- ---- 404.30 -7.80 412.10 2490 ---- ---- ---- ---- 412.20 -7.90 420.10 2500 ---- ---- ---- ---- 420.20 -8.00 428.20 2525 ---- ---- ---- ---- 440.40 -8.10 448.50 2550 ---- ---- ---- ---- 460.80 -8.30 469.10 2575 ---- ---- ---- ---- 481.40 -8.40 489.80 2600 ---- ---- ---- ---- 502.30 -8.60 510.90 2625 ---- ---- ---- ---- 523.40 -8.70 532.10 2650 ---- ---- ---- ---- 544.70 -8.80 553.50 2675 ---- ---- ---- ---- 566.20 -8.90 575.10 2700 ---- ---- ---- ---- 587.90 -9.00 596.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.80 -.10 1.90 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.20 -.10 2.30 1170 ---- ---- ---- ---- 2.40 -.10 2.50 1175 ---- ---- ---- ---- 2.40 -.20 2.60 1180 ---- ---- ---- ---- 2.50 -.20 2.70 1190 ---- ---- ---- ---- 2.70 -.10 2.80 1200 ---- ---- ---- ---- 2.90 -.10 3.00 1210 ---- ---- ---- ---- 3.00 -.20 3.20 1220 ---- ---- ---- ---- 3.20 -.20 3.40 1225 ---- ---- ---- ---- 3.30 -.20 3.50 1230 ---- ---- ---- ---- 3.40 -.20 3.60 1235 ---- ---- ---- ---- 3.50 -.20 3.70 1240 ---- ---- ---- ---- 3.60 -.20 3.80 1245 ---- ---- ---- ---- 3.80 -.20 4.00 1250 ---- ---- ---- ---- 3.90 -.20 4.10 70 1255 ---- ---- ---- ---- 4.00 -.20 4.20 1260 ---- ---- ---- ---- 4.10 -.20 4.30 1265 ---- ---- ---- ---- 4.20 -.20 4.40 1270 ---- ---- ---- ---- 4.30 -.30 4.60 1275 ---- ---- ---- ---- 4.50 -.20 4.70 1280 ---- ---- ---- ---- 4.60 -.20 4.80 1285 ---- ---- ---- ---- 4.70 -.30 5.00 1290 ---- ---- ---- ---- 4.90 -.20 5.10 1295 ---- ---- ---- ---- 5.00 -.30 5.30 1300 ---- ---- ---- ---- 5.10 -.30 5.40 1305 ---- ---- ---- ---- 5.30 -.30 5.60 1310 ---- ---- ---- ---- 5.40 -.30 5.70 1315 ---- ---- ---- ---- 5.60 -.30 5.90 1320 ---- ---- ---- ---- 5.70 -.30 6.00 1325 ---- ---- ---- ---- 5.90 -.30 6.20 1330 ---- ---- ---- ---- 6.10 -.30 6.40 1335 ---- ---- ---- ---- 6.20 -.40 6.60 1340 ---- ---- ---- ---- 6.40 -.30 6.70 1345 ---- ---- ---- ---- 6.60 -.30 6.90 1350 ---- ---- ---- ---- 6.70 -.40 7.10 1355 ---- ---- ---- ---- 6.90 -.40 7.30 1360 ---- ---- ---- ---- 7.10 -.40 7.50 1365 ---- ---- ---- ---- 7.30 -.40 7.70 1370 ---- ---- ---- ---- 7.50 -.40 7.90 1375 ---- ---- ---- ---- 7.70 -.40 8.10 1380 ---- ---- ---- ---- 7.90 -.40 8.30 1385 ---- ---- ---- ---- 8.10 -.40 8.50 1390 ---- ---- ---- ---- 8.30 -.40 8.70 1395 ---- ---- ---- ---- 8.50 -.50 9.00 1400 ---- ---- ---- ---- 8.70 -.50 9.20 1405 ---- ---- ---- ---- 9.00 -.40 9.40 1410 ---- ---- ---- ---- 9.20 -.50 9.70 1415 ---- ---- ---- ---- 9.40 -.50 9.90 1420 ---- ---- ---- ---- 9.70 -.50 10.20 1425 ---- ---- ---- ---- 9.90 -.50 10.40 1430 ---- ---- ---- ---- 10.20 -.50 10.70 1435 ---- ---- ---- ---- 10.40 -.50 10.90 1440 ---- ---- ---- ---- 10.70 -.50 11.20 1445 ---- ---- ---- ---- 10.90 -.60 11.50 1450 ---- ---- ---- ---- 11.20 -.60 11.80 1455 ---- ---- ---- ---- 11.50 -.60 12.10 1460 ---- ---- ---- ---- 11.80 -.50 12.30 1465 ---- ---- ---- ---- 12.00 -.60 12.60 1470 ---- ---- ---- ---- 12.30 -.60 12.90 1475 ---- ---- ---- ---- 12.60 -.70 13.30 1480 ---- ---- ---- ---- 12.90 -.70 13.60 1485 ---- ---- ---- ---- 13.20 -.70 13.90 1490 ---- ---- ---- ---- 13.50 -.70 14.20 1495 ---- ---- ---- ---- 13.90 -.60 14.50 1500 ---- ---- ---- ---- 14.20 -.70 14.90 1505 ---- ---- ---- ---- 14.50 -.70 15.20 1510 ---- ---- ---- ---- 14.90 -.70 15.60 1515 ---- ---- ---- ---- 15.20 -.70 15.90 1520 ---- ---- ---- ---- 15.50 -.80 16.30 1525 ---- ---- ---- ---- 15.90 -.80 16.70 1530 ---- ---- ---- ---- 16.30 -.80 17.10 1535 ---- ---- ---- ---- 16.60 -.80 17.40 1540 ---- ---- ---- ---- 17.00 -.80 17.80 1545 ---- ---- ---- ---- 17.40 -.80 18.20 1550 ---- ---- ---- ---- 17.80 -.80 18.60 1555 ---- ---- ---- ---- 18.20 -.80 19.00 1560 ---- ---- ---- ---- 18.60 -.80 19.40 1565 ---- ---- ---- ---- 19.00 -.90 19.90 1570 ---- ---- ---- ---- 19.40 -.90 20.30 1575 ---- ---- ---- ---- 19.80 -.90 20.70 1580 ---- ---- ---- ---- 20.20 -1.00 21.20 1585 ---- ---- ---- ---- 20.60 -1.00 21.60 1590 ---- ---- ---- ---- 21.10 -1.00 22.10 1595 ---- ---- ---- ---- 21.50 -1.00 22.50 1600 ---- ---- ---- ---- 22.00 -1.00 23.00 1605 ---- ---- ---- ---- 22.40 -1.10 23.50 1610 ---- ---- ---- ---- 22.90 -1.10 24.00 1615 ---- ---- ---- ---- 23.40 -1.10 24.50 1620 ---- ---- ---- ---- 23.80 -1.10 24.90 1625 ---- ---- ---- ---- 24.30 -1.20 25.50 1630 ---- ---- ---- ---- 24.80 -1.20 26.00 1635 ---- ---- ---- ---- 25.30 -1.20 26.50 1640 ---- ---- ---- ---- 25.80 -1.20 27.00 1645 ---- ---- ---- ---- 26.30 -1.20 27.50 1650 ---- ---- ---- ---- 26.80 -1.30 28.10 1655 ---- ---- ---- ---- 27.30 -1.30 28.60 1660 ---- ---- ---- ---- 27.90 -1.30 29.20 1665 ---- ---- ---- ---- 28.40 -1.30 29.70 1670 ---- ---- ---- ---- 29.00 -1.30 30.30 1675 ---- ---- ---- ---- 29.50 -1.40 30.90 1680 ---- ---- ---- ---- 30.10 -1.30 31.40 1685 ---- ---- ---- ---- 30.60 -1.40 32.00 1690 ---- ---- ---- ---- 31.20 -1.40 32.60 1695 ---- ---- ---- ---- 31.80 -1.40 33.20 1700 ---- ---- ---- ---- 32.40 -1.40 33.80 100 1705 ---- ---- ---- ---- 33.00 -1.50 34.50 1710 ---- ---- ---- ---- 33.60 -1.50 35.10 1715 ---- ---- ---- ---- 34.20 -1.50 35.70 1720 ---- ---- ---- ---- 34.80 -1.60 36.40 1725 ---- ---- ---- ---- 35.40 -1.70 37.10 1730 ---- ---- ---- ---- 36.10 -1.60 37.70 1735 ---- ---- ---- ---- 36.70 -1.70 38.40 1740 ---- ---- ---- ---- 37.40 -1.70 39.10 1745 ---- ---- ---- ---- 38.10 -1.70 39.80 1750 ---- ---- ---- ---- 38.80 -1.70 40.50 1755 ---- ---- ---- ---- 39.50 -1.80 41.30 1760 ---- ---- ---- ---- 40.20 -1.80 42.00 1765 ---- ---- ---- ---- 40.90 -1.90 42.80 1770 ---- ---- ---- ---- 41.70 -1.80 43.50 1775 ---- ---- ---- ---- 42.40 -1.90 44.30 1780 ---- ---- ---- ---- 43.20 -1.90 45.10 1785 ---- ---- ---- ---- 44.00 -1.90 45.90 1790 ---- ---- ---- ---- 44.80 -2.00 46.80 1795 ---- ---- ---- ---- 45.60 -2.00 47.60 1800 ---- ---- ---- ---- 46.50 -2.00 48.50 1805 ---- ---- ---- ---- 47.30 -2.10 49.40 1810 ---- ---- ---- ---- 48.20 -2.10 50.30 1815 ---- ---- ---- ---- 49.10 -2.10 51.20 1820 ---- ---- ---- ---- 50.00 -2.20 52.20 1825 ---- ---- ---- ---- 50.90 -2.20 53.10 1830 ---- ---- ---- ---- 51.90 -2.20 54.10 1835 ---- ---- ---- ---- 52.80 -2.30 55.10 1840 ---- ---- ---- ---- 53.80 -2.30 56.10 1845 ---- ---- ---- ---- 54.80 -2.40 57.20 1850 ---- ---- ---- ---- 55.90 -2.40 58.30 1855 ---- ---- ---- ---- 56.90 -2.50 59.40 1860 ---- ---- ---- ---- 58.00 -2.50 60.50 1865 ---- ---- ---- ---- 59.10 -2.60 61.70 1870 ---- ---- ---- ---- 60.30 -2.50 62.80 1875 ---- ---- ---- ---- 61.50 -2.50 64.00 1880 ---- ---- ---- ---- 62.60 -2.70 65.30 1885 ---- ---- ---- ---- 63.90 -2.60 66.50 1890 ---- ---- ---- ---- 65.10 -2.70 67.80 1895 ---- ---- ---- ---- 66.40 -2.70 69.10 1900 ---- ---- ---- ---- 67.70 -2.80 70.50 1905 ---- ---- ---- ---- 69.00 -2.90 71.90 1910 ---- ---- ---- ---- 70.40 -2.90 73.30 1915 ---- ---- ---- ---- 71.80 -2.90 74.70 1920 ---- ---- ---- ---- 73.20 -3.00 76.20 1925 ---- ---- ---- ---- 74.60 -3.00 77.60 1930 ---- ---- ---- ---- 76.10 -3.10 79.20 1935 ---- ---- ---- ---- 77.60 -3.10 80.70 1940 ---- ---- ---- ---- 79.20 -3.10 82.30 1945 ---- ---- ---- ---- 80.70 -3.20 83.90 1950 ---- ---- ---- ---- 82.40 -3.20 85.60 1955 ---- ---- ---- ---- 84.00 -3.30 87.30 1960 ---- ---- ---- ---- 85.70 -3.30 89.00 1965 ---- ---- ---- ---- 87.40 -3.30 90.70 1970 ---- ---- ---- ---- 89.10 -3.40 92.50 1975 ---- ---- ---- ---- 90.90 -3.40 94.30 1980 ---- ---- ---- ---- 92.70 -3.50 96.20 1985 ---- ---- ---- ---- 94.50 -3.60 98.10 1990 ---- ---- ---- ---- 96.40 -3.60 100.00 1995 ---- ---- ---- ---- 98.30 -3.60 101.90 2000 ---- ---- ---- ---- 100.20 -3.70 103.90 2005 ---- ---- ---- ---- 102.20 -3.80 106.00 2010 ---- ---- ---- ---- 104.20 -3.80 108.00 2015 ---- ---- ---- ---- 106.20 -3.90 110.10 2020 ---- ---- ---- ---- 108.30 -3.90 112.20 2025 ---- ---- ---- ---- 110.40 -4.00 114.40 2030 ---- ---- ---- ---- 112.60 -4.00 116.60 2035 ---- ---- ---- ---- 114.80 -4.00 118.80 2040 ---- ---- ---- ---- 117.00 -4.10 121.10 2045 ---- ---- ---- ---- 119.20 -4.20 123.40 2050 ---- ---- ---- ---- 121.50 -4.20 125.70 2055 ---- ---- ---- ---- 123.90 -4.20 128.10 2060 ---- ---- ---- ---- 126.20 -4.30 130.50 2065 ---- ---- ---- ---- 128.60 -4.40 133.00 2070 ---- ---- ---- ---- 131.00 -4.50 135.50 2075 ---- ---- ---- ---- 133.50 -4.50 138.00 2080 ---- ---- ---- ---- 136.00 -4.50 140.50 2085 ---- ---- ---- ---- 138.50 -4.60 143.10 2090 ---- ---- ---- ---- 141.10 -4.60 145.70 2095 ---- ---- ---- ---- 143.70 -4.70 148.40 2100 ---- ---- ---- ---- 146.30 -4.80 151.10 2105 ---- ---- ---- ---- 149.00 -4.80 153.80 2110 ---- ---- ---- ---- 151.70 -4.80 156.50 2115 ---- ---- ---- ---- 154.40 -4.90 159.30 2120 ---- ---- ---- ---- 157.20 -4.90 162.10 2125 ---- ---- ---- ---- 160.00 -5.00 165.00 2130 ---- ---- ---- ---- 162.80 -5.00 167.80 2135 ---- ---- ---- ---- 165.70 -5.00 170.70 2140 ---- ---- ---- ---- 168.50 -5.10 173.60 2145 ---- ---- ---- ---- 171.40 -5.20 176.60 2150 ---- ---- ---- ---- 174.40 -5.20 179.60 2155 ---- ---- ---- ---- 177.30 -5.30 182.60 2160 ---- ---- ---- ---- 180.30 -5.30 185.60 2165 ---- ---- ---- ---- 183.30 -5.40 188.70 2170 ---- ---- ---- ---- 186.40 -5.40 191.80 2175 ---- ---- ---- ---- 189.50 -5.40 194.90 2180 ---- ---- ---- ---- 192.50 -5.50 198.00 2185 ---- ---- ---- ---- 195.70 -5.50 201.20 2190 ---- ---- ---- ---- 198.80 -5.60 204.40 2195 ---- ---- ---- ---- 202.00 -5.60 207.60 2200 ---- ---- ---- ---- 205.20 -5.60 210.80 2205 ---- ---- ---- ---- 208.40 -5.70 214.10 2210 ---- ---- ---- ---- 211.60 -5.80 217.40 2215 ---- ---- ---- ---- 214.80 -5.90 220.70 2220 ---- ---- ---- ---- 218.10 -5.90 224.00 2225 ---- ---- ---- ---- 221.40 -5.90 227.30 2230 ---- ---- ---- ---- 224.70 -6.00 230.70 2235 ---- ---- ---- ---- 228.10 -6.00 234.10 2240 ---- ---- ---- ---- 231.40 -6.00 237.40 2245 ---- ---- ---- ---- 234.80 -6.10 240.90 2250 ---- ---- ---- ---- 238.20 -6.10 244.30 2255 ---- ---- ---- ---- 241.60 -6.10 247.70 2260 ---- ---- ---- ---- 245.00 -6.20 251.20 2265 ---- ---- ---- ---- 248.40 -6.30 254.70 2270 ---- ---- ---- ---- 251.90 -6.30 258.20 2275 ---- ---- ---- ---- 255.40 -6.30 261.70 2280 ---- ---- ---- ---- 258.80 -6.40 265.20 2285 ---- ---- ---- ---- 262.30 -6.40 268.70 2290 ---- ---- ---- ---- 265.80 -6.50 272.30 2295 ---- ---- ---- ---- 269.40 -6.50 275.90 2300 ---- ---- ---- ---- 272.90 -6.50 279.40 2305 ---- ---- ---- ---- 276.50 -6.50 283.00 2310 ---- ---- ---- ---- 280.00 -6.60 286.60 2315 ---- ---- ---- ---- 283.60 -6.60 290.20 2320 ---- ---- ---- ---- 287.20 -6.70 293.90 2325 ---- ---- ---- ---- 290.80 -6.70 297.50 2330 ---- ---- ---- ---- 294.40 -6.80 301.20 2335 ---- ---- ---- ---- 298.10 -6.80 304.90 2340 ---- ---- ---- ---- 301.70 -6.80 308.50 2345 ---- ---- ---- ---- 305.40 -6.80 312.20 2350 ---- ---- ---- ---- 309.00 -6.90 315.90 2355 ---- ---- ---- ---- 312.70 -7.00 319.70 2360 ---- ---- ---- ---- 316.40 -7.00 323.40 2365 ---- ---- ---- ---- 320.10 -7.00 327.10 2370 ---- ---- ---- ---- 323.80 -7.10 330.90 2375 ---- ---- ---- ---- 327.50 -7.10 334.60 2380 ---- ---- ---- ---- 331.30 -7.10 338.40 2385 ---- ---- ---- ---- 335.00 -7.20 342.20 2390 ---- ---- ---- ---- 338.80 -7.20 346.00 2395 ---- ---- ---- ---- 342.60 -7.20 349.80 2400 ---- ---- ---- ---- 346.30 -7.30 353.60 2410 ---- ---- ---- ---- 353.90 -7.40 361.30 2420 ---- ---- ---- ---- 361.60 -7.40 369.00 2425 ---- ---- ---- ---- 365.40 -7.40 372.80 2430 ---- ---- ---- ---- 369.20 -7.50 376.70 2440 ---- ---- ---- ---- 376.90 -7.60 384.50 2450 ---- ---- ---- ---- 384.70 -7.60 392.30 2460 ---- ---- ---- ---- 392.40 -7.70 400.10 2470 ---- ---- ---- ---- 400.20 -7.80 408.00 2475 ---- ---- ---- ---- 404.20 -7.70 411.90 2480 ---- ---- ---- ---- 408.10 -7.80 415.90 2490 ---- ---- ---- ---- 416.00 -7.80 423.80 2500 ---- ---- ---- ---- 423.90 -7.90 431.80 2525 ---- ---- ---- ---- 443.80 -8.10 451.90 2550 ---- ---- ---- ---- 463.90 -8.20 472.10 2575 ---- ---- ---- ---- 484.30 -8.30 492.60 2600 ---- ---- ---- ---- 504.80 -8.40 513.20 2625 ---- ---- ---- ---- 525.40 -8.60 534.00 2650 ---- ---- ---- ---- 546.30 -8.70 555.00 2675 ---- ---- ---- ---- 567.30 -8.90 576.20 2700 ---- ---- ---- ---- 588.50 -9.00 597.50 3000 ---- ---- ---- ---- 854.70 -10.20 864.90 3450 ---- ---- ---- ---- 1285.80 -11.40 1297.20 3475 ---- ---- ---- ---- 1310.50 -11.50 1322.00 3500 ---- ---- ---- ---- 1335.30 -11.50 1346.80 4000 ---- ---- ---- ---- 1835.10 -11.60 1846.70 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.50 -.10 2.60 1050 ---- ---- ---- ---- 2.90 -.10 3.00 1075 ---- ---- ---- ---- 3.30 -.10 3.40 1100 ---- ---- ---- ---- 3.80 -.20 4.00 1125 ---- ---- ---- ---- 4.30 -.20 4.50 1150 ---- ---- ---- ---- 5.00 -.20 5.20 1175 ---- ---- ---- ---- 5.70 -.20 5.90 1200 ---- ---- ---- ---- 6.40 -.30 6.70 1220 ---- ---- ---- ---- 7.10 -.30 7.40 1225 ---- ---- ---- ---- 7.20 -.30 7.50 1230 ---- ---- ---- ---- 7.40 -.30 7.70 1240 ---- ---- ---- ---- 7.80 -.30 8.10 1250 ---- ---- ---- ---- 8.20 -.30 8.50 1260 ---- ---- ---- ---- 8.60 -.30 8.90 1270 ---- ---- ---- ---- 9.00 -.30 9.30 1275 ---- ---- ---- ---- 9.20 -.40 9.60 1280 ---- ---- ---- ---- 9.40 -.40 9.80 1290 ---- ---- ---- ---- 9.80 -.40 10.20 1300 ---- ---- ---- ---- 10.30 -.40 10.70 1310 ---- ---- ---- ---- 10.70 -.50 11.20 1315 ---- ---- ---- ---- 11.00 -.40 11.40 1320 ---- ---- ---- ---- 11.20 -.50 11.70 1325 ---- ---- ---- ---- 11.50 -.50 12.00 1330 ---- ---- ---- ---- 11.70 -.50 12.20 1335 ---- ---- ---- ---- 12.00 -.50 12.50 1340 ---- ---- ---- ---- 12.30 -.50 12.80 1345 ---- ---- ---- ---- 12.50 -.50 13.00 1350 ---- ---- ---- ---- 12.80 -.50 13.30 1355 ---- ---- ---- ---- 13.10 -.50 13.60 1360 ---- ---- ---- ---- 13.40 -.50 13.90 1365 ---- ---- ---- ---- 13.60 -.60 14.20 1370 ---- ---- ---- ---- 13.90 -.60 14.50 1375 ---- ---- ---- ---- 14.20 -.60 14.80 1380 ---- ---- ---- ---- 14.50 -.60 15.10 1385 ---- ---- ---- ---- 14.80 -.60 15.40 1390 ---- ---- ---- ---- 15.10 -.60 15.70 1395 ---- ---- ---- ---- 15.50 -.60 16.10 1400 ---- ---- ---- ---- 15.80 -.60 16.40 1405 ---- ---- ---- ---- 16.10 -.60 16.70 1410 ---- ---- ---- ---- 16.40 -.70 17.10 1415 ---- ---- ---- ---- 16.80 -.60 17.40 1420 ---- ---- ---- ---- 17.10 -.70 17.80 1425 ---- ---- ---- ---- 17.50 -.60 18.10 1430 ---- ---- ---- ---- 17.80 -.70 18.50 1435 ---- ---- ---- ---- 18.20 -.70 18.90 1440 ---- ---- ---- ---- 18.50 -.70 19.20 1445 ---- ---- ---- ---- 18.90 -.70 19.60 1450 ---- ---- ---- ---- 19.30 -.70 20.00 1455 ---- ---- ---- ---- 19.60 -.80 20.40 1460 ---- ---- ---- ---- 20.00 -.80 20.80 1465 ---- ---- ---- ---- 20.40 -.80 21.20 1470 ---- ---- ---- ---- 20.80 -.80 21.60 1475 ---- ---- ---- ---- 21.20 -.80 22.00 1480 ---- ---- ---- ---- 21.60 -.90 22.50 1485 ---- ---- ---- ---- 22.00 -.90 22.90 1490 ---- ---- ---- ---- 22.50 -.80 23.30 1495 ---- ---- ---- ---- 22.90 -.90 23.80 1500 ---- ---- ---- ---- 23.30 -.90 24.20 1505 ---- ---- ---- ---- 23.80 -.90 24.70 1510 ---- ---- ---- ---- 24.20 -.90 25.10 1515 ---- ---- ---- ---- 24.70 -.90 25.60 1520 ---- ---- ---- ---- 25.10 -1.00 26.10 1525 ---- ---- ---- ---- 25.60 -1.00 26.60 1530 ---- ---- ---- ---- 26.10 -1.00 27.10 1535 ---- ---- ---- ---- 26.60 -1.00 27.60 1540 ---- ---- ---- ---- 27.00 -1.10 28.10 1545 ---- ---- ---- ---- 27.50 -1.10 28.60 1550 ---- ---- ---- ---- 28.00 -1.10 29.10 1555 ---- ---- ---- ---- 28.50 -1.10 29.60 1560 ---- ---- ---- ---- 29.00 -1.10 30.10 1565 ---- ---- ---- ---- 29.60 -1.10 30.70 1570 ---- ---- ---- ---- 30.10 -1.10 31.20 1575 ---- ---- ---- ---- 30.60 -1.20 31.80 1580 ---- ---- ---- ---- 31.10 -1.20 32.30 1585 ---- ---- ---- ---- 31.70 -1.20 32.90 1590 ---- ---- ---- ---- 32.20 -1.20 33.40 1595 ---- ---- ---- ---- 32.80 -1.20 34.00 1600 ---- ---- ---- ---- 33.30 -1.30 34.60 1605 ---- ---- ---- ---- 33.90 -1.30 35.20 1610 ---- ---- ---- ---- 34.50 -1.30 35.80 1615 ---- ---- ---- ---- 35.10 -1.30 36.40 1620 ---- ---- ---- ---- 35.70 -1.30 37.00 1625 ---- ---- ---- ---- 36.20 -1.40 37.60 1630 ---- ---- ---- ---- 36.80 -1.40 38.20 1635 ---- ---- ---- ---- 37.40 -1.40 38.80 1640 ---- ---- ---- ---- 38.10 -1.30 39.40 1645 ---- ---- ---- ---- 38.70 -1.40 40.10 1650 ---- ---- ---- ---- 39.30 -1.40 40.70 1655 ---- ---- ---- ---- 39.90 -1.50 41.40 1660 ---- ---- ---- ---- 40.60 -1.40 42.00 1665 ---- ---- ---- ---- 41.20 -1.50 42.70 1670 ---- ---- ---- ---- 41.80 -1.60 43.40 1675 ---- ---- ---- ---- 42.50 -1.50 44.00 1680 ---- ---- ---- ---- 43.10 -1.60 44.70 1685 ---- ---- ---- ---- 43.80 -1.60 45.40 1690 ---- ---- ---- ---- 44.50 -1.60 46.10 1695 ---- ---- ---- ---- 45.10 -1.70 46.80 1700 ---- ---- ---- ---- 45.80 -1.70 47.50 1705 ---- ---- ---- ---- 46.50 -1.70 48.20 1710 ---- ---- ---- ---- 47.20 -1.70 48.90 1715 ---- ---- ---- ---- 47.90 -1.70 49.60 1720 ---- ---- ---- ---- 48.60 -1.70 50.30 1725 ---- ---- ---- ---- 49.30 -1.70 51.00 1730 ---- ---- ---- ---- 50.00 -1.80 51.80 1735 ---- ---- ---- ---- 50.70 -1.80 52.50 1740 ---- ---- ---- ---- 51.40 -1.90 53.30 1745 ---- ---- ---- ---- 52.20 -1.80 54.00 1750 ---- ---- ---- ---- 52.90 -1.90 54.80 1755 ---- ---- ---- ---- 53.60 -2.00 55.60 1760 ---- ---- ---- ---- 54.40 -1.90 56.30 1765 ---- ---- ---- ---- 55.20 -1.90 57.10 1770 ---- ---- ---- ---- 55.90 -2.00 57.90 1775 ---- ---- ---- ---- 56.70 -2.00 58.70 1780 ---- ---- ---- ---- 57.50 -2.10 59.60 1785 ---- ---- ---- ---- 58.30 -2.10 60.40 1790 ---- ---- ---- ---- 59.20 -2.10 61.30 1795 ---- ---- ---- ---- 60.00 -2.10 62.10 1800 ---- ---- ---- ---- 60.80 -2.20 63.00 1805 ---- ---- ---- ---- 61.70 -2.20 63.90 1810 ---- ---- ---- ---- 62.60 -2.20 64.80 1815 ---- ---- ---- ---- 63.50 -2.20 65.70 1820 ---- ---- ---- ---- 64.40 -2.20 66.60 1825 ---- ---- ---- ---- 65.30 -2.30 67.60 1830 ---- ---- ---- ---- 66.20 -2.30 68.50 1835 ---- ---- ---- ---- 67.20 -2.30 69.50 1840 ---- ---- ---- ---- 68.10 -2.40 70.50 1845 ---- ---- ---- ---- 69.10 -2.50 71.60 1850 ---- ---- ---- ---- 70.10 -2.50 72.60 1855 ---- ---- ---- ---- 71.20 -2.50 73.70 1860 ---- ---- ---- ---- 72.20 -2.50 74.70 1865 ---- ---- ---- ---- 73.30 -2.50 75.80 1870 ---- ---- ---- ---- 74.40 -2.60 77.00 1875 ---- ---- ---- ---- 75.50 -2.60 78.10 1880 ---- ---- ---- ---- 76.60 -2.70 79.30 1885 ---- ---- ---- ---- 77.80 -2.70 80.50 1890 ---- ---- ---- ---- 79.00 -2.70 81.70 1895 ---- ---- ---- ---- 80.20 -2.80 83.00 1900 ---- ---- ---- ---- 81.50 -2.70 84.20 1905 ---- ---- ---- ---- 82.70 -2.80 85.50 1910 ---- ---- ---- ---- 84.00 -2.90 86.90 1915 ---- ---- ---- ---- 85.40 -2.80 88.20 1920 ---- ---- ---- ---- 86.70 -2.90 89.60 1925 ---- ---- ---- ---- 88.10 -3.00 91.10 1930 ---- ---- ---- ---- 89.50 -3.00 92.50 1935 ---- ---- ---- ---- 91.00 -3.00 94.00 1940 ---- ---- ---- ---- 92.40 -3.10 95.50 1945 ---- ---- ---- ---- 93.90 -3.10 97.00 1950 ---- ---- ---- ---- 95.50 -3.10 98.60 1955 ---- ---- ---- ---- 97.00 -3.20 100.20 1960 ---- ---- ---- ---- 98.60 -3.30 101.90 1965 ---- ---- ---- ---- 100.30 -3.20 103.50 1970 ---- ---- ---- ---- 101.90 -3.30 105.20 1975 ---- ---- ---- ---- 103.60 -3.40 107.00 1980 ---- ---- ---- ---- 105.30 -3.40 108.70 1985 ---- ---- ---- ---- 107.10 -3.40 110.50 1990 ---- ---- ---- ---- 108.90 -3.40 112.30 1995 ---- ---- ---- ---- 110.70 -3.50 114.20 2000 ---- ---- ---- ---- 112.50 -3.60 116.10 2005 ---- ---- ---- ---- 114.40 -3.60 118.00 2010 ---- ---- ---- ---- 116.30 -3.70 120.00 2015 ---- ---- ---- ---- 118.30 -3.70 122.00 2020 ---- ---- ---- ---- 120.30 -3.70 124.00 2025 ---- ---- ---- ---- 122.30 -3.70 126.00 2030 ---- ---- ---- ---- 124.30 -3.80 128.10 2035 ---- ---- ---- ---- 126.40 -3.80 130.20 2040 ---- ---- ---- ---- 128.50 -3.90 132.40 2045 ---- ---- ---- ---- 130.60 -4.00 134.60 2050 ---- ---- ---- ---- 132.80 -4.00 136.80 2055 ---- ---- ---- ---- 135.00 -4.00 139.00 2060 ---- ---- ---- ---- 137.20 -4.10 141.30 2065 ---- ---- ---- ---- 139.50 -4.10 143.60 2070 ---- ---- ---- ---- 141.80 -4.20 146.00 2075 ---- ---- ---- ---- 144.20 -4.10 148.30 2080 ---- ---- ---- ---- 146.50 -4.30 150.80 2085 ---- ---- ---- ---- 148.90 -4.30 153.20 2090 ---- ---- ---- ---- 151.40 -4.30 155.70 2095 ---- ---- ---- ---- 153.80 -4.40 158.20 2100 ---- ---- ---- ---- 156.30 -4.40 160.70 2105 ---- ---- ---- ---- 158.80 -4.50 163.30 2110 ---- ---- ---- ---- 161.40 -4.50 165.90 2115 ---- ---- ---- ---- 164.00 -4.50 168.50 2120 ---- ---- ---- ---- 166.60 -4.60 171.20 2125 ---- ---- ---- ---- 169.30 -4.60 173.90 2130 ---- ---- ---- ---- 171.90 -4.70 176.60 2135 ---- ---- ---- ---- 174.70 -4.70 179.40 2140 ---- ---- ---- ---- 177.40 -4.70 182.10 2145 ---- ---- ---- ---- 180.20 -4.80 185.00 2150 ---- ---- ---- ---- 183.00 -4.80 187.80 2155 ---- ---- ---- ---- 185.80 -4.90 190.70 2160 ---- ---- ---- ---- 188.60 -5.00 193.60 2165 ---- ---- ---- ---- 191.50 -5.00 196.50 2170 ---- ---- ---- ---- 194.40 -5.00 199.40 2175 ---- ---- ---- ---- 197.40 -5.00 202.40 2180 ---- ---- ---- ---- 200.30 -5.10 205.40 2185 ---- ---- ---- ---- 203.30 -5.10 208.40 2190 ---- ---- ---- ---- 206.30 -5.20 211.50 2195 ---- ---- ---- ---- 209.30 -5.30 214.60 2200 ---- ---- ---- ---- 212.40 -5.30 217.70 2205 ---- ---- ---- ---- 215.50 -5.30 220.80 2210 ---- ---- ---- ---- 218.60 -5.30 223.90 2215 ---- ---- ---- ---- 221.70 -5.40 227.10 2220 ---- ---- ---- ---- 224.90 -5.40 230.30 2225 ---- ---- ---- ---- 228.10 -5.40 233.50 2230 ---- ---- ---- ---- 231.30 -5.50 236.80 2235 ---- ---- ---- ---- 234.50 -5.50 240.00 2240 ---- ---- ---- ---- 237.70 -5.60 243.30 2245 ---- ---- ---- ---- 241.00 -5.60 246.60 2250 ---- ---- ---- ---- 244.30 -5.60 249.90 2255 ---- ---- ---- ---- 247.60 -5.70 253.30 2260 ---- ---- ---- ---- 250.90 -5.70 256.60 2265 ---- ---- ---- ---- 254.20 -5.80 260.00 2270 ---- ---- ---- ---- 257.60 -5.80 263.40 2275 ---- ---- ---- ---- 261.00 -5.80 266.80 2280 ---- ---- ---- ---- 264.40 -5.80 270.20 2285 ---- ---- ---- ---- 267.80 -5.90 273.70 2290 ---- ---- ---- ---- 271.20 -5.90 277.10 2295 ---- ---- ---- ---- 274.70 -5.90 280.60 2300 ---- ---- ---- ---- 278.10 -6.00 284.10 2305 ---- ---- ---- ---- 281.60 -6.00 287.60 2310 ---- ---- ---- ---- 285.10 -6.10 291.20 2315 ---- ---- ---- ---- 288.60 -6.10 294.70 2320 ---- ---- ---- ---- 292.10 -6.20 298.30 2325 ---- ---- ---- ---- 295.60 -6.20 301.80 2330 ---- ---- ---- ---- 299.20 -6.20 305.40 2335 ---- ---- ---- ---- 302.70 -6.30 309.00 2340 ---- ---- ---- ---- 306.30 -6.30 312.60 2345 ---- ---- ---- ---- 309.90 -6.30 316.20 2350 ---- ---- ---- ---- 313.50 -6.40 319.90 2355 ---- ---- ---- ---- 317.10 -6.40 323.50 2360 ---- ---- ---- ---- 320.80 -6.40 327.20 2365 ---- ---- ---- ---- 324.40 -6.50 330.90 2370 ---- ---- ---- ---- 328.10 -6.50 334.60 2375 ---- ---- ---- ---- 331.70 -6.60 338.30 2380 ---- ---- ---- ---- 335.40 -6.60 342.00 2385 ---- ---- ---- ---- 339.10 -6.60 345.70 2390 ---- ---- ---- ---- 342.80 -6.60 349.40 2395 ---- ---- ---- ---- 346.50 -6.70 353.20 2400 ---- ---- ---- ---- 350.30 -6.60 356.90 2405 ---- ---- ---- ---- 354.00 -6.70 360.70 2410 ---- ---- ---- ---- 357.80 -6.70 364.50 2415 ---- ---- ---- ---- 361.50 -6.80 368.30 2420 ---- ---- ---- ---- 365.30 -6.80 372.10 2425 ---- ---- ---- ---- 369.10 -6.80 375.90 2430 ---- ---- ---- ---- 372.90 -6.90 379.80 2435 ---- ---- ---- ---- 376.70 -6.90 383.60 2440 ---- ---- ---- ---- 380.50 -7.00 387.50 2450 ---- ---- ---- ---- 388.20 -7.00 395.20 2460 ---- ---- ---- ---- 396.00 -7.00 403.00 2470 ---- ---- ---- ---- 403.70 -7.10 410.80 2475 ---- ---- ---- ---- 407.60 -7.20 414.80 2480 ---- ---- ---- ---- 411.50 -7.20 418.70 2490 ---- ---- ---- ---- 419.40 -7.20 426.60 2500 ---- ---- ---- ---- 427.30 -7.30 434.60 2510 ---- ---- ---- ---- 435.20 -7.30 442.50 2520 ---- ---- ---- ---- 443.20 -7.40 450.60 2525 ---- ---- ---- ---- 447.20 -7.40 454.60 2530 ---- ---- ---- ---- 451.20 -7.40 458.60 2550 ---- ---- ---- ---- 467.30 -7.60 474.90 2575 ---- ---- ---- ---- 487.70 -7.70 495.40 2600 ---- ---- ---- ---- 508.30 -7.70 516.00 2625 ---- ---- ---- ---- 529.00 -7.90 536.90 2650 ---- ---- ---- ---- 550.00 -8.00 558.00 2675 ---- ---- ---- ---- 571.10 -8.10 579.20 2700 ---- ---- ---- ---- 592.40 -8.20 600.60 2725 ---- ---- ---- ---- 613.90 -8.30 622.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.40 -.30 6.70 1100 ---- ---- ---- ---- 7.20 -.30 7.50 1125 ---- ---- ---- ---- 8.10 -.30 8.40 1150 ---- ---- ---- ---- 9.10 -.30 9.40 1175 ---- ---- ---- ---- 10.10 -.40 10.50 1200 ---- ---- ---- ---- 11.30 -.30 11.60 1225 ---- ---- ---- ---- 12.50 -.40 12.90 1250 ---- ---- ---- ---- 13.80 -.50 14.30 1270 ---- ---- ---- ---- 14.90 -.50 15.40 1275 ---- ---- ---- ---- 15.20 -.50 15.70 1280 ---- ---- ---- ---- 15.50 -.50 16.00 1290 ---- ---- ---- ---- 16.10 -.60 16.70 1300 ---- ---- ---- ---- 16.80 -.50 17.30 1310 ---- ---- ---- ---- 17.40 -.60 18.00 1320 ---- ---- ---- ---- 18.10 -.60 18.70 1325 ---- ---- ---- ---- 18.40 -.60 19.00 1330 ---- ---- ---- ---- 18.70 -.70 19.40 1340 ---- ---- ---- ---- 19.40 -.70 20.10 1350 ---- ---- ---- ---- 20.10 -.70 20.80 1360 ---- ---- ---- ---- 20.90 -.70 21.60 1370 ---- ---- ---- ---- 21.60 -.70 22.30 1375 ---- ---- ---- ---- 22.00 -.70 22.70 1380 ---- ---- ---- ---- 22.40 -.70 23.10 1385 ---- ---- ---- ---- 22.80 -.80 23.60 1390 ---- ---- ---- ---- 23.20 -.80 24.00 1395 ---- ---- ---- ---- 23.60 -.80 24.40 1400 ---- ---- ---- ---- 24.00 -.80 24.80 1405 ---- ---- ---- ---- 24.50 -.70 25.20 1410 ---- ---- ---- ---- 24.90 -.80 25.70 1415 ---- ---- ---- ---- 25.30 -.80 26.10 1420 ---- ---- ---- ---- 25.70 -.90 26.60 1425 ---- ---- ---- ---- 26.20 -.80 27.00 1430 ---- ---- ---- ---- 26.60 -.90 27.50 1435 ---- ---- ---- ---- 27.10 -.80 27.90 1440 ---- ---- ---- ---- 27.50 -.90 28.40 1445 ---- ---- ---- ---- 28.00 -.90 28.90 1450 ---- ---- ---- ---- 28.50 -.90 29.40 1455 ---- ---- ---- ---- 28.90 -1.00 29.90 1460 ---- ---- ---- ---- 29.40 -.90 30.30 1465 ---- ---- ---- ---- 29.90 -.90 30.80 1470 ---- ---- ---- ---- 30.40 -1.00 31.40 1475 ---- ---- ---- ---- 30.90 -1.00 31.90 1480 ---- ---- ---- ---- 31.40 -1.00 32.40 1485 ---- ---- ---- ---- 31.90 -1.00 32.90 1490 ---- ---- ---- ---- 32.40 -1.00 33.40 1495 ---- ---- ---- ---- 32.90 -1.10 34.00 1500 ---- ---- ---- ---- 33.50 -1.00 34.50 1505 ---- ---- ---- ---- 34.00 -1.10 35.10 1510 ---- ---- ---- ---- 34.50 -1.10 35.60 1515 ---- ---- ---- ---- 35.10 -1.10 36.20 1520 ---- ---- ---- ---- 35.60 -1.10 36.70 1525 ---- ---- ---- ---- 36.20 -1.10 37.30 1530 ---- ---- ---- ---- 36.80 -1.10 37.90 1535 ---- ---- ---- ---- 37.30 -1.20 38.50 1540 ---- ---- ---- ---- 37.90 -1.20 39.10 1545 ---- ---- ---- ---- 38.50 -1.20 39.70 1550 ---- ---- ---- ---- 39.10 -1.20 40.30 1555 ---- ---- ---- ---- 39.70 -1.20 40.90 1560 ---- ---- ---- ---- 40.30 -1.20 41.50 1565 ---- ---- ---- ---- 40.90 -1.30 42.20 1570 ---- ---- ---- ---- 41.50 -1.30 42.80 1575 ---- ---- ---- ---- 42.10 -1.30 43.40 1580 ---- ---- ---- ---- 42.80 -1.30 44.10 1585 ---- ---- ---- ---- 43.40 -1.30 44.70 1590 ---- ---- ---- ---- 44.00 -1.40 45.40 1595 ---- ---- ---- ---- 44.70 -1.40 46.10 1600 ---- ---- ---- ---- 45.30 -1.40 46.70 1605 ---- ---- ---- ---- 46.00 -1.40 47.40 1610 ---- ---- ---- ---- 46.70 -1.40 48.10 1615 ---- ---- ---- ---- 47.30 -1.50 48.80 1620 ---- ---- ---- ---- 48.00 -1.50 49.50 1625 ---- ---- ---- ---- 48.70 -1.50 50.20 1630 ---- ---- ---- ---- 49.40 -1.50 50.90 1635 ---- ---- ---- ---- 50.10 -1.50 51.60 1640 ---- ---- ---- ---- 50.80 -1.50 52.30 1645 ---- ---- ---- ---- 51.50 -1.50 53.00 1650 ---- ---- ---- ---- 52.20 -1.60 53.80 1655 ---- ---- ---- ---- 52.90 -1.60 54.50 1660 ---- ---- ---- ---- 53.60 -1.70 55.30 1665 ---- ---- ---- ---- 54.40 -1.60 56.00 1670 ---- ---- ---- ---- 55.10 -1.60 56.70 1675 ---- ---- ---- ---- 55.80 -1.70 57.50 1680 ---- ---- ---- ---- 56.60 -1.70 58.30 1685 ---- ---- ---- ---- 57.30 -1.70 59.00 1690 ---- ---- ---- ---- 58.10 -1.70 59.80 1695 ---- ---- ---- ---- 58.80 -1.80 60.60 1700 ---- ---- ---- ---- 59.60 -1.80 61.40 1705 ---- ---- ---- ---- 60.30 -1.80 62.10 1710 ---- ---- ---- ---- 61.10 -1.80 62.90 1715 ---- ---- ---- ---- 61.90 -1.80 63.70 1720 ---- ---- ---- ---- 62.60 -1.90 64.50 1725 ---- ---- ---- ---- 63.40 -1.90 65.30 1730 ---- ---- ---- ---- 64.20 -1.90 66.10 1735 ---- ---- ---- ---- 65.00 -1.90 66.90 1740 ---- ---- ---- ---- 65.80 -2.00 67.80 1745 ---- ---- ---- ---- 66.60 -2.00 68.60 1750 ---- ---- ---- ---- 67.40 -2.00 69.40 1755 ---- ---- ---- ---- 68.20 -2.00 70.20 1760 ---- ---- ---- ---- 69.00 -2.10 71.10 1765 ---- ---- ---- ---- 69.80 -2.10 71.90 1770 ---- ---- ---- ---- 70.70 -2.10 72.80 1775 ---- ---- ---- ---- 71.50 -2.10 73.60 1780 ---- ---- ---- ---- 72.30 -2.20 74.50 1785 ---- ---- ---- ---- 73.20 -2.20 75.40 1790 ---- ---- ---- ---- 74.00 -2.20 76.20 1795 ---- ---- ---- ---- 74.90 -2.20 77.10 1800 ---- ---- ---- ---- 75.80 -2.20 78.00 1805 ---- ---- ---- ---- 76.70 -2.20 78.90 1810 ---- ---- ---- ---- 77.60 -2.30 79.90 1815 ---- ---- ---- ---- 78.50 -2.30 80.80 1820 ---- ---- ---- ---- 79.40 -2.40 81.80 1825 ---- ---- ---- ---- 80.30 -2.40 82.70 1830 ---- ---- ---- ---- 81.30 -2.40 83.70 1835 ---- ---- ---- ---- 82.30 -2.40 84.70 1840 ---- ---- ---- ---- 83.20 -2.50 85.70 1845 ---- ---- ---- ---- 84.20 -2.50 86.70 1850 ---- ---- ---- ---- 85.20 -2.50 87.70 1855 ---- ---- ---- ---- 86.30 -2.50 88.80 1860 ---- ---- ---- ---- 87.30 -2.60 89.90 1865 ---- ---- ---- ---- 88.40 -2.60 91.00 1870 ---- ---- ---- ---- 89.40 -2.70 92.10 1875 ---- ---- ---- ---- 90.50 -2.70 93.20 1880 ---- ---- ---- ---- 91.70 -2.60 94.30 1885 ---- ---- ---- ---- 92.80 -2.70 95.50 1890 ---- ---- ---- ---- 94.00 -2.70 96.70 1895 ---- ---- ---- ---- 95.10 -2.80 97.90 1900 ---- ---- ---- ---- 96.30 -2.80 99.10 1905 ---- ---- ---- ---- 97.60 -2.80 100.40 1910 ---- ---- ---- ---- 98.80 -2.90 101.70 1915 ---- ---- ---- ---- 100.10 -2.90 103.00 1920 ---- ---- ---- ---- 101.40 -3.00 104.40 1925 ---- ---- ---- ---- 102.80 -2.90 105.70 1930 ---- ---- ---- ---- 104.10 -3.00 107.10 1935 ---- ---- ---- ---- 105.50 -3.00 108.50 1940 ---- ---- ---- ---- 107.00 -3.00 110.00 1945 ---- ---- ---- ---- 108.40 -3.10 111.50 1950 ---- ---- ---- ---- 109.90 -3.10 113.00 1955 ---- ---- ---- ---- 111.40 -3.20 114.60 1960 ---- ---- ---- ---- 112.90 -3.20 116.10 1965 ---- ---- ---- ---- 114.50 -3.20 117.70 1970 ---- ---- ---- ---- 116.10 -3.30 119.40 1975 ---- ---- ---- ---- 117.80 -3.30 121.10 1980 ---- ---- ---- ---- 119.40 -3.40 122.80 1985 ---- ---- ---- ---- 121.10 -3.40 124.50 1990 ---- ---- ---- ---- 122.90 -3.40 126.30 1995 ---- ---- ---- ---- 124.60 -3.50 128.10 2000 ---- ---- ---- ---- 126.40 -3.50 129.90 2005 ---- ---- ---- ---- 128.20 -3.60 131.80 2010 ---- ---- ---- ---- 130.10 -3.50 133.60 2015 ---- ---- ---- ---- 132.00 -3.60 135.60 2020 ---- ---- ---- ---- 133.90 -3.60 137.50 2025 ---- ---- ---- ---- 135.90 -3.60 139.50 2030 ---- ---- ---- ---- 137.90 -3.70 141.60 2035 ---- ---- ---- ---- 139.90 -3.70 143.60 2040 ---- ---- ---- ---- 141.90 -3.80 145.70 2045 ---- ---- ---- ---- 144.00 -3.80 147.80 2050 ---- ---- ---- ---- 146.10 -3.90 150.00 2055 ---- ---- ---- ---- 148.30 -3.90 152.20 2060 ---- ---- ---- ---- 150.50 -3.90 154.40 2065 ---- ---- ---- ---- 152.70 -3.90 156.60 2070 ---- ---- ---- ---- 154.90 -4.00 158.90 2075 ---- ---- ---- ---- 157.20 -4.10 161.30 2080 ---- ---- ---- ---- 159.50 -4.10 163.60 2085 ---- ---- ---- ---- 161.90 -4.10 166.00 2090 ---- ---- ---- ---- 164.30 -4.10 168.40 2095 ---- ---- ---- ---- 166.70 -4.20 170.90 2100 ---- ---- ---- ---- 169.10 -4.30 173.40 2105 ---- ---- ---- ---- 171.60 -4.30 175.90 2110 ---- ---- ---- ---- 174.10 -4.30 178.40 2115 ---- ---- ---- ---- 176.70 -4.30 181.00 2120 ---- ---- ---- ---- 179.20 -4.40 183.60 2125 ---- ---- ---- ---- 181.90 -4.40 186.30 2130 ---- ---- ---- ---- 184.50 -4.50 189.00 2135 ---- ---- ---- ---- 187.20 -4.50 191.70 2140 ---- ---- ---- ---- 189.90 -4.50 194.40 2145 ---- ---- ---- ---- 192.60 -4.60 197.20 2150 ---- ---- ---- ---- 195.40 -4.60 200.00 2155 ---- ---- ---- ---- 198.20 -4.60 202.80 2160 ---- ---- ---- ---- 201.00 -4.70 205.70 2165 ---- ---- ---- ---- 203.80 -4.80 208.60 2170 ---- ---- ---- ---- 206.70 -4.80 211.50 2175 ---- ---- ---- ---- 209.60 -4.80 214.40 2180 ---- ---- ---- ---- 212.50 -4.90 217.40 2185 ---- ---- ---- ---- 215.50 -4.90 220.40 2190 ---- ---- ---- ---- 218.50 -4.90 223.40 2195 ---- ---- ---- ---- 221.50 -4.90 226.40 2200 ---- ---- ---- ---- 224.50 -5.00 229.50 2205 ---- ---- ---- ---- 227.60 -5.00 232.60 2210 ---- ---- ---- ---- 230.70 -5.00 235.70 2215 ---- ---- ---- ---- 233.80 -5.10 238.90 2220 ---- ---- ---- ---- 236.90 -5.10 242.00 2225 ---- ---- ---- ---- 240.10 -5.10 245.20 2230 ---- ---- ---- ---- 243.20 -5.20 248.40 2235 ---- ---- ---- ---- 246.40 -5.30 251.70 2240 ---- ---- ---- ---- 249.60 -5.30 254.90 2245 ---- ---- ---- ---- 252.90 -5.30 258.20 2250 ---- ---- ---- ---- 256.10 -5.40 261.50 2255 ---- ---- ---- ---- 259.40 -5.40 264.80 2260 ---- ---- ---- ---- 262.70 -5.40 268.10 2265 ---- ---- ---- ---- 266.00 -5.40 271.40 2270 ---- ---- ---- ---- 269.30 -5.50 274.80 2275 ---- ---- ---- ---- 272.70 -5.50 278.20 2280 ---- ---- ---- ---- 276.00 -5.60 281.60 2285 ---- ---- ---- ---- 279.40 -5.60 285.00 2290 ---- ---- ---- ---- 282.80 -5.60 288.40 2295 ---- ---- ---- ---- 286.20 -5.60 291.80 2300 ---- ---- ---- ---- 289.60 -5.70 295.30 2305 ---- ---- ---- ---- 293.00 -5.80 298.80 2310 ---- ---- ---- ---- 296.50 -5.70 302.20 2315 ---- ---- ---- ---- 299.90 -5.80 305.70 2320 ---- ---- ---- ---- 303.40 -5.80 309.20 2325 ---- ---- ---- ---- 306.90 -5.80 312.70 2330 ---- ---- ---- ---- 310.40 -5.80 316.20 2335 ---- ---- ---- ---- 313.90 -5.90 319.80 2340 ---- ---- ---- ---- 317.40 -5.90 323.30 2345 ---- ---- ---- ---- 320.90 -6.00 326.90 2350 ---- ---- ---- ---- 324.40 -6.00 330.40 2355 ---- ---- ---- ---- 328.00 -6.00 334.00 2360 ---- ---- ---- ---- 331.50 -6.10 337.60 2365 ---- ---- ---- ---- 335.10 -6.10 341.20 2370 ---- ---- ---- ---- 338.60 -6.10 344.70 2375 ---- ---- ---- ---- 342.20 -6.20 348.40 2380 ---- ---- ---- ---- 345.80 -6.20 352.00 2385 ---- ---- ---- ---- 349.40 -6.20 355.60 2390 ---- ---- ---- ---- 353.00 -6.20 359.20 2395 ---- ---- ---- ---- 356.60 -6.30 362.90 2400 ---- ---- ---- ---- 360.20 -6.30 366.50 2405 ---- ---- ---- ---- 363.90 -6.30 370.20 2410 ---- ---- ---- ---- 367.50 -6.40 373.90 2415 ---- ---- ---- ---- 371.20 -6.30 377.50 2420 ---- ---- ---- ---- 374.80 -6.40 381.20 2425 ---- ---- ---- ---- 378.50 -6.40 384.90 2430 ---- ---- ---- ---- 382.20 -6.50 388.70 2435 ---- ---- ---- ---- 385.90 -6.50 392.40 2440 ---- ---- ---- ---- 389.60 -6.50 396.10 2445 ---- ---- ---- ---- 393.30 -6.50 399.80 2450 ---- ---- ---- ---- 397.00 -6.60 403.60 2455 ---- ---- ---- ---- 400.80 -6.60 407.40 2460 ---- ---- ---- ---- 404.50 -6.60 411.10 2470 ---- ---- ---- ---- 412.00 -6.70 418.70 2475 ---- ---- ---- ---- 415.80 -6.70 422.50 2480 ---- ---- ---- ---- 419.60 -6.70 426.30 2490 ---- ---- ---- ---- 427.20 -6.70 433.90 2500 ---- ---- ---- ---- 434.80 -6.80 441.60 2510 ---- ---- ---- ---- 442.50 -6.90 449.40 2520 ---- ---- ---- ---- 450.20 -6.90 457.10 2525 ---- ---- ---- ---- 454.00 -7.00 461.00 2530 ---- ---- ---- ---- 457.90 -7.00 464.90 2540 ---- ---- ---- ---- 465.70 -7.00 472.70 2550 ---- ---- ---- ---- 473.50 -7.10 480.60 2560 ---- ---- ---- ---- 481.40 -7.10 488.50 2575 ---- ---- ---- ---- 493.20 -7.20 500.40 2600 ---- ---- ---- ---- 513.10 -7.40 520.50 2625 ---- ---- ---- ---- 533.30 -7.40 540.70 2650 ---- ---- ---- ---- 553.60 -7.50 561.10 2675 ---- ---- ---- ---- 574.10 -7.60 581.70 2700 ---- ---- ---- ---- 594.70 -7.80 602.50 2725 ---- ---- ---- ---- 615.60 -7.80 623.40 2750 ---- ---- ---- ---- 636.60 -7.90 644.50 3500 ---- ---- ---- ---- 1316.20 -9.90 1326.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.60 -.70 27.30 1350 ---- ---- ---- ---- 28.80 -.80 29.60 1375 ---- ---- ---- ---- 31.10 -.90 32.00 1400 ---- ---- ---- ---- 33.50 -1.00 34.50 1425 ---- ---- ---- ---- 36.10 -1.00 37.10 1450 ---- ---- ---- ---- 38.90 -1.00 39.90 1475 ---- ---- ---- ---- 41.70 -1.20 42.90 1500 ---- ---- ---- ---- 44.80 -1.20 46.00 1520 ---- ---- ---- ---- 47.30 -1.20 48.50 1525 ---- ---- ---- ---- 47.90 -1.30 49.20 1530 ---- ---- ---- ---- 48.60 -1.30 49.90 1540 ---- ---- ---- ---- 49.90 -1.30 51.20 1550 ---- ---- ---- ---- 51.30 -1.30 52.60 1560 ---- ---- ---- ---- 52.60 -1.40 54.00 1570 ---- ---- ---- ---- 54.00 -1.50 55.50 1575 ---- ---- ---- ---- 54.70 -1.50 56.20 1580 ---- ---- ---- ---- 55.50 -1.40 56.90 1590 ---- ---- ---- ---- 56.90 -1.50 58.40 1600 ---- ---- ---- ---- 58.40 -1.50 59.90 1610 ---- ---- ---- ---- 59.90 -1.50 61.40 1615 ---- ---- ---- ---- 60.60 -1.60 62.20 1620 ---- ---- ---- ---- 61.40 -1.60 63.00 1625 ---- ---- ---- ---- 62.10 -1.70 63.80 1630 ---- ---- ---- ---- 62.90 -1.70 64.60 1635 ---- ---- ---- ---- 63.70 -1.70 65.40 1640 ---- ---- ---- ---- 64.50 -1.70 66.20 1645 ---- ---- ---- ---- 65.30 -1.70 67.00 1650 ---- ---- ---- ---- 66.10 -1.70 67.80 1655 ---- ---- ---- ---- 66.90 -1.70 68.60 1660 ---- ---- ---- ---- 67.70 -1.70 69.40 1665 ---- ---- ---- ---- 68.50 -1.70 70.20 1670 ---- ---- ---- ---- 69.30 -1.80 71.10 1675 ---- ---- ---- ---- 70.10 -1.80 71.90 1680 ---- ---- ---- ---- 70.90 -1.80 72.70 1685 ---- ---- ---- ---- 71.70 -1.90 73.60 1690 ---- ---- ---- ---- 72.60 -1.80 74.40 1695 ---- ---- ---- ---- 73.40 -1.90 75.30 1700 ---- ---- ---- ---- 74.20 -1.90 76.10 1705 ---- ---- ---- ---- 75.10 -1.90 77.00 1710 ---- ---- ---- ---- 75.90 -2.00 77.90 1715 ---- ---- ---- ---- 76.70 -2.00 78.70 1720 ---- ---- ---- ---- 77.60 -2.00 79.60 1725 ---- ---- ---- ---- 78.50 -2.00 80.50 1730 ---- ---- ---- ---- 79.30 -2.00 81.30 1735 ---- ---- ---- ---- 80.20 -2.00 82.20 1740 ---- ---- ---- ---- 81.00 -2.10 83.10 1745 ---- ---- ---- ---- 81.90 -2.10 84.00 1750 ---- ---- ---- ---- 82.80 -2.10 84.90 1755 ---- ---- ---- ---- 83.60 -2.20 85.80 1760 ---- ---- ---- ---- 84.50 -2.20 86.70 1765 ---- ---- ---- ---- 85.40 -2.20 87.60 1770 ---- ---- ---- ---- 86.30 -2.20 88.50 1775 ---- ---- ---- ---- 87.20 -2.20 89.40 1780 ---- ---- ---- ---- 88.00 -2.30 90.30 1785 ---- ---- ---- ---- 88.90 -2.30 91.20 1790 ---- ---- ---- ---- 89.80 -2.40 92.20 1795 ---- ---- ---- ---- 90.80 -2.30 93.10 1800 ---- ---- ---- ---- 91.70 -2.30 94.00 1805 ---- ---- ---- ---- 92.60 -2.40 95.00 1810 ---- ---- ---- ---- 93.50 -2.40 95.90 1815 ---- ---- ---- ---- 94.50 -2.40 96.90 1820 ---- ---- ---- ---- 95.40 -2.50 97.90 1825 ---- ---- ---- ---- 96.40 -2.50 98.90 1830 ---- ---- ---- ---- 97.40 -2.50 99.90 1835 ---- ---- ---- ---- 98.40 -2.50 100.90 1840 ---- ---- ---- ---- 99.40 -2.50 101.90 1845 ---- ---- ---- ---- 100.40 -2.60 103.00 1850 ---- ---- ---- ---- 101.40 -2.60 104.00 1855 ---- ---- ---- ---- 102.50 -2.60 105.10 1860 ---- ---- ---- ---- 103.50 -2.70 106.20 1865 ---- ---- ---- ---- 104.60 -2.70 107.30 1870 ---- ---- ---- ---- 105.70 -2.70 108.40 1875 ---- ---- ---- ---- 106.80 -2.70 109.50 1880 ---- ---- ---- ---- 107.90 -2.80 110.70 1885 ---- ---- ---- ---- 109.10 -2.80 111.90 1890 ---- ---- ---- ---- 110.20 -2.80 113.00 1895 ---- ---- ---- ---- 111.40 -2.90 114.30 1900 ---- ---- ---- ---- 112.60 -2.90 115.50 1905 ---- ---- ---- ---- 113.90 -2.90 116.80 1910 ---- ---- ---- ---- 115.10 -2.90 118.00 1915 ---- ---- ---- ---- 116.40 -2.90 119.30 1920 ---- ---- ---- ---- 117.70 -3.00 120.70 1925 ---- ---- ---- ---- 119.00 -3.00 122.00 1930 ---- ---- ---- ---- 120.40 -3.00 123.40 1935 ---- ---- ---- ---- 121.80 -3.00 124.80 1940 ---- ---- ---- ---- 123.20 -3.10 126.30 1945 ---- ---- ---- ---- 124.60 -3.10 127.70 1950 ---- ---- ---- ---- 126.10 -3.10 129.20 1955 ---- ---- ---- ---- 127.60 -3.20 130.80 1960 ---- ---- ---- ---- 129.10 -3.20 132.30 1965 ---- ---- ---- ---- 130.70 -3.20 133.90 1970 ---- ---- ---- ---- 132.30 -3.20 135.50 1975 ---- ---- ---- ---- 133.90 -3.30 137.20 1980 ---- ---- ---- ---- 135.50 -3.40 138.90 1985 ---- ---- ---- ---- 137.20 -3.40 140.60 1990 ---- ---- ---- ---- 138.90 -3.40 142.30 1995 ---- ---- ---- ---- 140.70 -3.40 144.10 2000 ---- ---- ---- ---- 142.40 -3.50 145.90 2005 ---- ---- ---- ---- 144.30 -3.40 147.70 2010 ---- ---- ---- ---- 146.10 -3.50 149.60 2015 ---- ---- ---- ---- 148.00 -3.50 151.50 2020 ---- ---- ---- ---- 149.90 -3.60 153.50 2025 ---- ---- ---- ---- 151.80 -3.60 155.40 2030 ---- ---- ---- ---- 153.80 -3.60 157.40 2035 ---- ---- ---- ---- 155.80 -3.70 159.50 2040 ---- ---- ---- ---- 157.80 -3.70 161.50 2045 ---- ---- ---- ---- 159.90 -3.70 163.60 2050 ---- ---- ---- ---- 162.00 -3.80 165.80 2055 ---- ---- ---- ---- 164.10 -3.80 167.90 2060 ---- ---- ---- ---- 166.20 -3.90 170.10 2065 ---- ---- ---- ---- 168.40 -3.90 172.30 2070 ---- ---- ---- ---- 170.70 -3.90 174.60 2075 ---- ---- ---- ---- 172.90 -4.00 176.90 2080 ---- ---- ---- ---- 175.20 -4.00 179.20 2085 ---- ---- ---- ---- 177.50 -4.10 181.60 2090 ---- ---- ---- ---- 179.90 -4.00 183.90 2095 ---- ---- ---- ---- 182.30 -4.10 186.40 2100 ---- ---- ---- ---- 184.70 -4.10 188.80 2105 ---- ---- ---- ---- 187.10 -4.20 191.30 2110 ---- ---- ---- ---- 189.60 -4.20 193.80 2115 ---- ---- ---- ---- 192.10 -4.30 196.40 2120 ---- ---- ---- ---- 194.70 -4.20 198.90 2125 ---- ---- ---- ---- 197.20 -4.30 201.50 2130 ---- ---- ---- ---- 199.80 -4.40 204.20 2135 ---- ---- ---- ---- 202.50 -4.40 206.90 2140 ---- ---- ---- ---- 205.10 -4.50 209.60 2145 ---- ---- ---- ---- 207.80 -4.50 212.30 2150 ---- ---- ---- ---- 210.60 -4.40 215.00 2155 ---- ---- ---- ---- 213.30 -4.50 217.80 2160 ---- ---- ---- ---- 216.10 -4.60 220.70 2165 ---- ---- ---- ---- 218.90 -4.60 223.50 2170 ---- ---- ---- ---- 221.80 -4.60 226.40 2175 ---- ---- ---- ---- 224.60 -4.70 229.30 2180 ---- ---- ---- ---- 227.50 -4.70 232.20 2185 ---- ---- ---- ---- 230.50 -4.70 235.20 2190 ---- ---- ---- ---- 233.40 -4.80 238.20 2195 ---- ---- ---- ---- 236.40 -4.80 241.20 2200 ---- ---- ---- ---- 239.40 -4.80 244.20 2205 ---- ---- ---- ---- 242.40 -4.90 247.30 2210 ---- ---- ---- ---- 245.50 -4.90 250.40 2215 ---- ---- ---- ---- 248.60 -4.90 253.50 2220 ---- ---- ---- ---- 251.70 -4.90 256.60 2225 ---- ---- ---- ---- 254.80 -5.00 259.80 2230 ---- ---- ---- ---- 258.00 -5.00 263.00 2235 ---- ---- ---- ---- 261.20 -5.00 266.20 2240 ---- ---- ---- ---- 264.40 -5.00 269.40 2245 ---- ---- ---- ---- 267.60 -5.10 272.70 2250 ---- ---- ---- ---- 270.80 -5.20 276.00 2255 ---- ---- ---- ---- 274.10 -5.20 279.30 2260 ---- ---- ---- ---- 277.40 -5.20 282.60 2265 ---- ---- ---- ---- 280.70 -5.20 285.90 2270 ---- ---- ---- ---- 284.00 -5.30 289.30 2275 ---- ---- ---- ---- 287.40 -5.30 292.70 2280 ---- ---- ---- ---- 290.70 -5.40 296.10 2285 ---- ---- ---- ---- 294.10 -5.40 299.50 2290 ---- ---- ---- ---- 297.50 -5.40 302.90 2295 ---- ---- ---- ---- 300.90 -5.50 306.40 2300 ---- ---- ---- ---- 304.40 -5.40 309.80 2305 ---- ---- ---- ---- 307.80 -5.50 313.30 2310 ---- ---- ---- ---- 311.30 -5.50 316.80 2315 ---- ---- ---- ---- 314.80 -5.50 320.30 2320 ---- ---- ---- ---- 318.30 -5.60 323.90 2325 ---- ---- ---- ---- 321.80 -5.60 327.40 2330 ---- ---- ---- ---- 325.30 -5.70 331.00 2335 ---- ---- ---- ---- 328.90 -5.60 334.50 2340 ---- ---- ---- ---- 332.40 -5.70 338.10 2345 ---- ---- ---- ---- 336.00 -5.70 341.70 2350 ---- ---- ---- ---- 339.60 -5.70 345.30 2355 ---- ---- ---- ---- 343.20 -5.70 348.90 2360 ---- ---- ---- ---- 346.80 -5.80 352.60 2365 ---- ---- ---- ---- 350.40 -5.80 356.20 2370 ---- ---- ---- ---- 354.00 -5.90 359.90 2375 ---- ---- ---- ---- 357.70 -5.80 363.50 2380 ---- ---- ---- ---- 361.30 -5.90 367.20 2385 ---- ---- ---- ---- 365.00 -5.90 370.90 2390 ---- ---- ---- ---- 368.60 -6.00 374.60 2395 ---- ---- ---- ---- 372.30 -6.00 378.30 2400 ---- ---- ---- ---- 376.00 -6.00 382.00 2405 ---- ---- ---- ---- 379.70 -6.10 385.80 2410 ---- ---- ---- ---- 383.50 -6.00 389.50 2415 ---- ---- ---- ---- 387.20 -6.10 393.30 2420 ---- ---- ---- ---- 390.90 -6.10 397.00 2425 ---- ---- ---- ---- 394.70 -6.10 400.80 2430 ---- ---- ---- ---- 398.40 -6.20 404.60 2435 ---- ---- ---- ---- 402.20 -6.20 408.40 2440 ---- ---- ---- ---- 406.00 -6.20 412.20 2445 ---- ---- ---- ---- 409.80 -6.20 416.00 2450 ---- ---- ---- ---- 413.60 -6.30 419.90 2455 ---- ---- ---- ---- 417.40 -6.30 423.70 2460 ---- ---- ---- ---- 421.20 -6.30 427.50 2465 ---- ---- ---- ---- 425.10 -6.30 431.40 2470 ---- ---- ---- ---- 428.90 -6.40 435.30 2475 ---- ---- ---- ---- 432.70 -6.40 439.10 2480 ---- ---- ---- ---- 436.60 -6.40 443.00 2490 ---- ---- ---- ---- 444.40 -6.40 450.80 2500 ---- ---- ---- ---- 452.10 -6.60 458.70 2510 ---- ---- ---- ---- 460.00 -6.50 466.50 2520 ---- ---- ---- ---- 467.80 -6.60 474.40 2525 ---- ---- ---- ---- 471.80 -6.60 478.40 2530 ---- ---- ---- ---- 475.70 -6.70 482.40 2540 ---- ---- ---- ---- 483.60 -6.70 490.30 2550 ---- ---- ---- ---- 491.60 -6.80 498.40 2560 ---- ---- ---- ---- 499.60 -6.80 506.40 2570 ---- ---- ---- ---- 507.60 -6.90 514.50 2575 ---- ---- ---- ---- 511.70 -6.80 518.50 2600 ---- ---- ---- ---- 531.90 -7.00 538.90 2625 ---- ---- ---- ---- 552.30 -7.10 559.40 2650 ---- ---- ---- ---- 573.00 -7.10 580.10 2675 ---- ---- ---- ---- 593.70 -7.30 601.00 2700 ---- ---- ---- ---- 614.70 -7.30 622.00 2725 ---- ---- ---- ---- 635.80 -7.40 643.20 2750 ---- ---- ---- ---- 657.10 -7.50 664.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 43.40 -1.00 44.40 1375 ---- ---- ---- ---- 45.90 -1.00 46.90 1400 ---- ---- ---- ---- 48.50 -1.10 49.60 1425 ---- ---- ---- ---- 51.10 -1.20 52.30 1450 ---- ---- ---- ---- 53.90 -1.20 55.10 1475 ---- ---- ---- ---- 56.70 -1.30 58.00 1500 ---- ---- ---- ---- 59.60 -1.40 61.00 1525 ---- ---- ---- ---- 62.70 -1.40 64.10 1530 ---- ---- ---- ---- 63.30 -1.40 64.70 1540 ---- ---- ---- ---- 64.60 -1.40 66.00 1550 ---- ---- ---- ---- 65.80 -1.50 67.30 1560 ---- ---- ---- ---- 67.10 -1.50 68.60 1570 ---- ---- ---- ---- 68.40 -1.60 70.00 1575 ---- ---- ---- ---- 69.10 -1.50 70.60 1580 ---- ---- ---- ---- 69.70 -1.60 71.30 1590 ---- ---- ---- ---- 71.10 -1.60 72.70 1600 ---- ---- ---- ---- 72.40 -1.70 74.10 1610 ---- ---- ---- ---- 73.80 -1.70 75.50 1620 ---- ---- ---- ---- 75.20 -1.70 76.90 1625 ---- ---- ---- ---- 75.90 -1.70 77.60 1630 ---- ---- ---- ---- 76.60 -1.80 78.40 1635 ---- ---- ---- ---- 77.30 -1.80 79.10 1640 ---- ---- ---- ---- 78.10 -1.70 79.80 1645 ---- ---- ---- ---- 78.80 -1.80 80.60 1650 ---- ---- ---- ---- 79.50 -1.80 81.30 1655 ---- ---- ---- ---- 80.20 -1.90 82.10 1660 ---- ---- ---- ---- 81.00 -1.80 82.80 1665 ---- ---- ---- ---- 81.70 -1.90 83.60 1670 ---- ---- ---- ---- 82.50 -1.80 84.30 1675 ---- ---- ---- ---- 83.20 -1.90 85.10 1680 ---- ---- ---- ---- 84.00 -1.90 85.90 1685 ---- ---- ---- ---- 84.70 -2.00 86.70 1690 ---- ---- ---- ---- 85.50 -2.00 87.50 1695 ---- ---- ---- ---- 86.30 -1.90 88.20 1700 ---- ---- ---- ---- 87.10 -1.90 89.00 1705 ---- ---- ---- ---- 87.80 -2.00 89.80 1710 ---- ---- ---- ---- 88.60 -2.00 90.60 1715 ---- ---- ---- ---- 89.40 -2.10 91.50 1720 ---- ---- ---- ---- 90.20 -2.10 92.30 1725 ---- ---- ---- ---- 91.00 -2.10 93.10 1730 ---- ---- ---- ---- 91.80 -2.10 93.90 1735 ---- ---- ---- ---- 92.60 -2.20 94.80 1740 ---- ---- ---- ---- 93.50 -2.10 95.60 1745 ---- ---- ---- ---- 94.30 -2.10 96.40 1750 ---- ---- ---- ---- 95.10 -2.20 97.30 1755 ---- ---- ---- ---- 96.00 -2.10 98.10 1760 ---- ---- ---- ---- 96.80 -2.20 99.00 1765 ---- ---- ---- ---- 97.60 -2.30 99.90 1770 ---- ---- ---- ---- 98.50 -2.20 100.70 1775 ---- ---- ---- ---- 99.40 -2.20 101.60 1780 ---- ---- ---- ---- 100.20 -2.30 102.50 1785 ---- ---- ---- ---- 101.10 -2.30 103.40 1790 ---- ---- ---- ---- 102.00 -2.30 104.30 1795 ---- ---- ---- ---- 102.90 -2.30 105.20 1800 ---- ---- ---- ---- 103.70 -2.40 106.10 1805 ---- ---- ---- ---- 104.70 -2.40 107.10 1810 ---- ---- ---- ---- 105.60 -2.40 108.00 1815 ---- ---- ---- ---- 106.50 -2.40 108.90 1820 ---- ---- ---- ---- 107.40 -2.50 109.90 1825 ---- ---- ---- ---- 108.40 -2.40 110.80 1830 ---- ---- ---- ---- 109.30 -2.50 111.80 1835 ---- ---- ---- ---- 110.30 -2.50 112.80 1840 ---- ---- ---- ---- 111.30 -2.50 113.80 1845 ---- ---- ---- ---- 112.20 -2.60 114.80 1850 ---- ---- ---- ---- 113.20 -2.60 115.80 1855 ---- ---- ---- ---- 114.30 -2.60 116.90 1860 ---- ---- ---- ---- 115.30 -2.60 117.90 1865 ---- ---- ---- ---- 116.30 -2.70 119.00 1870 ---- ---- ---- ---- 117.40 -2.70 120.10 1875 ---- ---- ---- ---- 118.50 -2.70 121.20 1880 ---- ---- ---- ---- 119.60 -2.70 122.30 1885 ---- ---- ---- ---- 120.70 -2.80 123.50 1890 ---- ---- ---- ---- 121.80 -2.80 124.60 1895 ---- ---- ---- ---- 123.00 -2.80 125.80 1900 ---- ---- ---- ---- 124.10 -2.90 127.00 1905 ---- ---- ---- ---- 125.30 -2.90 128.20 1910 ---- ---- ---- ---- 126.50 -2.90 129.40 1915 ---- ---- ---- ---- 127.80 -2.90 130.70 1920 ---- ---- ---- ---- 129.00 -3.00 132.00 1925 ---- ---- ---- ---- 130.30 -3.00 133.30 1930 ---- ---- ---- ---- 131.60 -3.00 134.60 1935 ---- ---- ---- ---- 132.90 -3.10 136.00 1940 ---- ---- ---- ---- 134.30 -3.00 137.30 1945 ---- ---- ---- ---- 135.70 -3.00 138.70 1950 ---- ---- ---- ---- 137.10 -3.10 140.20 1955 ---- ---- ---- ---- 138.50 -3.10 141.60 1960 ---- ---- ---- ---- 140.00 -3.10 143.10 1965 ---- ---- ---- ---- 141.40 -3.20 144.60 1970 ---- ---- ---- ---- 143.00 -3.20 146.20 1975 ---- ---- ---- ---- 144.50 -3.20 147.70 1980 ---- ---- ---- ---- 146.10 -3.30 149.40 1985 ---- ---- ---- ---- 147.70 -3.30 151.00 1990 ---- ---- ---- ---- 149.30 -3.40 152.70 1995 ---- ---- ---- ---- 151.00 -3.40 154.40 2000 ---- ---- ---- ---- 152.70 -3.40 156.10 2005 ---- ---- ---- ---- 154.40 -3.50 157.90 2010 ---- ---- ---- ---- 156.20 -3.40 159.60 2015 ---- ---- ---- ---- 158.00 -3.50 161.50 2020 ---- ---- ---- ---- 159.80 -3.50 163.30 2025 ---- ---- ---- ---- 161.70 -3.50 165.20 2030 ---- ---- ---- ---- 163.60 -3.50 167.10 2035 ---- ---- ---- ---- 165.50 -3.60 169.10 2040 ---- ---- ---- ---- 167.50 -3.60 171.10 2045 ---- ---- ---- ---- 169.40 -3.70 173.10 2050 ---- ---- ---- ---- 171.50 -3.60 175.10 2055 ---- ---- ---- ---- 173.50 -3.70 177.20 2060 ---- ---- ---- ---- 175.60 -3.70 179.30 2065 ---- ---- ---- ---- 177.70 -3.80 181.50 2070 ---- ---- ---- ---- 179.90 -3.80 183.70 2075 ---- ---- ---- ---- 182.00 -3.90 185.90 2080 ---- ---- ---- ---- 184.20 -3.90 188.10 2085 ---- ---- ---- ---- 186.50 -3.90 190.40 2090 ---- ---- ---- ---- 188.80 -3.90 192.70 2095 ---- ---- ---- ---- 191.10 -4.00 195.10 2100 ---- ---- ---- ---- 193.40 -4.00 197.40 2105 ---- ---- ---- ---- 195.80 -4.00 199.80 2110 ---- ---- ---- ---- 198.20 -4.10 202.30 2115 ---- ---- ---- ---- 200.60 -4.10 204.70 2120 ---- ---- ---- ---- 203.10 -4.10 207.20 2125 ---- ---- ---- ---- 205.60 -4.20 209.80 2130 ---- ---- ---- ---- 208.10 -4.20 212.30 2135 ---- ---- ---- ---- 210.70 -4.20 214.90 2140 ---- ---- ---- ---- 213.30 -4.30 217.60 2145 ---- ---- ---- ---- 215.90 -4.30 220.20 2150 ---- ---- ---- ---- 218.60 -4.30 222.90 2155 ---- ---- ---- ---- 221.30 -4.40 225.70 2160 ---- ---- ---- ---- 224.00 -4.40 228.40 2165 ---- ---- ---- ---- 226.80 -4.40 231.20 2170 ---- ---- ---- ---- 229.60 -4.40 234.00 2175 ---- ---- ---- ---- 232.40 -4.50 236.90 2180 ---- ---- ---- ---- 235.20 -4.60 239.80 2185 ---- ---- ---- ---- 238.10 -4.60 242.70 2190 ---- ---- ---- ---- 241.00 -4.60 245.60 2195 ---- ---- ---- ---- 243.90 -4.70 248.60 2200 ---- ---- ---- ---- 246.90 -4.70 251.60 2205 ---- ---- ---- ---- 249.90 -4.70 254.60 2210 ---- ---- ---- ---- 252.90 -4.70 257.60 2215 ---- ---- ---- ---- 255.90 -4.80 260.70 2220 ---- ---- ---- ---- 259.00 -4.80 263.80 2225 ---- ---- ---- ---- 262.10 -4.80 266.90 2230 ---- ---- ---- ---- 265.20 -4.80 270.00 2235 ---- ---- ---- ---- 268.40 -4.80 273.20 2240 ---- ---- ---- ---- 271.50 -4.90 276.40 2245 ---- ---- ---- ---- 274.70 -4.90 279.60 2250 ---- ---- ---- ---- 277.90 -5.00 282.90 2255 ---- ---- ---- ---- 281.10 -5.00 286.10 2260 ---- ---- ---- ---- 284.40 -5.00 289.40 2265 ---- ---- ---- ---- 287.70 -5.00 292.70 2270 ---- ---- ---- ---- 290.90 -5.10 296.00 2275 ---- ---- ---- ---- 294.30 -5.10 299.40 2280 ---- ---- ---- ---- 297.60 -5.10 302.70 2285 ---- ---- ---- ---- 300.90 -5.20 306.10 2290 ---- ---- ---- ---- 304.30 -5.20 309.50 2295 ---- ---- ---- ---- 307.70 -5.20 312.90 2300 ---- ---- ---- ---- 311.10 -5.20 316.30 2305 ---- ---- ---- ---- 314.50 -5.30 319.80 2310 ---- ---- ---- ---- 317.90 -5.30 323.20 2315 ---- ---- ---- ---- 321.40 -5.30 326.70 2320 ---- ---- ---- ---- 324.80 -5.40 330.20 2325 ---- ---- ---- ---- 328.30 -5.40 333.70 2330 ---- ---- ---- ---- 331.80 -5.40 337.20 2335 ---- ---- ---- ---- 335.30 -5.40 340.70 2340 ---- ---- ---- ---- 338.80 -5.40 344.20 2345 ---- ---- ---- ---- 342.30 -5.50 347.80 2350 ---- ---- ---- ---- 345.80 -5.60 351.40 2355 ---- ---- ---- ---- 349.40 -5.50 354.90 2360 ---- ---- ---- ---- 352.90 -5.60 358.50 2365 ---- ---- ---- ---- 356.50 -5.60 362.10 2370 ---- ---- ---- ---- 360.10 -5.60 365.70 2375 ---- ---- ---- ---- 363.60 -5.70 369.30 2380 ---- ---- ---- ---- 367.20 -5.70 372.90 2385 ---- ---- ---- ---- 370.80 -5.70 376.50 2390 ---- ---- ---- ---- 374.40 -5.70 380.10 2395 ---- ---- ---- ---- 378.00 -5.80 383.80 2400 ---- ---- ---- ---- 381.60 -5.80 387.40 2405 ---- ---- ---- ---- 385.20 -5.90 391.10 2410 ---- ---- ---- ---- 388.90 -5.80 394.70 2415 ---- ---- ---- ---- 392.50 -5.90 398.40 2420 ---- ---- ---- ---- 396.20 -5.80 402.00 2425 ---- ---- ---- ---- 399.80 -5.90 405.70 2430 ---- ---- ---- ---- 403.50 -5.90 409.40 2435 ---- ---- ---- ---- 407.10 -6.00 413.10 2440 ---- ---- ---- ---- 410.80 -6.00 416.80 2445 ---- ---- ---- ---- 414.50 -6.00 420.50 2450 ---- ---- ---- ---- 418.20 -6.00 424.20 2455 ---- ---- ---- ---- 421.90 -6.10 428.00 2460 ---- ---- ---- ---- 425.60 -6.10 431.70 2465 ---- ---- ---- ---- 429.30 -6.10 435.40 2470 ---- ---- ---- ---- 433.10 -6.10 439.20 2475 ---- ---- ---- ---- 436.80 -6.10 442.90 2480 ---- ---- ---- ---- 440.50 -6.20 446.70 2485 ---- ---- ---- ---- 444.30 -6.20 450.50 2490 ---- ---- ---- ---- 448.00 -6.30 454.30 2495 ---- ---- ---- ---- 451.80 -6.30 458.10 2500 ---- ---- ---- ---- 455.60 -6.30 461.90 2510 ---- ---- ---- ---- 463.20 -6.30 469.50 2520 ---- ---- ---- ---- 470.80 -6.30 477.10 2525 ---- ---- ---- ---- 474.60 -6.40 481.00 2530 ---- ---- ---- ---- 478.40 -6.40 484.80 2540 ---- ---- ---- ---- 486.10 -6.50 492.60 2550 ---- ---- ---- ---- 493.80 -6.50 500.30 2560 ---- ---- ---- ---- 501.60 -6.50 508.10 2570 ---- ---- ---- ---- 509.30 -6.60 515.90 2575 ---- ---- ---- ---- 513.20 -6.70 519.90 2580 ---- ---- ---- ---- 517.20 -6.60 523.80 2590 ---- ---- ---- ---- 525.00 -6.70 531.70 2600 ---- ---- ---- ---- 532.90 -6.70 539.60 2625 ---- ---- ---- ---- 552.70 -6.80 559.50 2650 ---- ---- ---- ---- 572.70 -6.90 579.60 2675 ---- ---- ---- ---- 592.90 -7.00 599.90 2700 ---- ---- ---- ---- 613.20 -7.10 620.30 2725 ---- ---- ---- ---- 633.80 -7.20 641.00 2750 ---- ---- ---- ---- 654.40 -7.30 661.70 2775 ---- ---- ---- ---- 675.30 -7.30 682.60 2800 ---- ---- ---- ---- 696.20 -7.50 703.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.70 -1.00 45.70 1375 ---- ---- ---- ---- 47.60 -1.10 48.70 1400 ---- ---- ---- ---- 50.70 -1.10 51.80 1425 ---- ---- ---- ---- 53.90 -1.10 55.00 1450 ---- ---- ---- ---- 57.20 -1.20 58.40 1475 ---- ---- ---- ---- 60.60 -1.30 61.90 1500 ---- ---- ---- ---- 64.20 -1.40 65.60 1525 ---- ---- ---- ---- 67.90 -1.40 69.30 1550 ---- ---- ---- ---- 71.70 -1.60 73.30 1560 ---- ---- ---- ---- 73.30 -1.60 74.90 1570 ---- ---- ---- ---- 74.90 -1.60 76.50 1575 ---- ---- ---- ---- 75.70 -1.60 77.30 1580 ---- ---- ---- ---- 76.50 -1.70 78.20 1590 ---- ---- ---- ---- 78.20 -1.60 79.80 1600 ---- ---- ---- ---- 79.90 -1.70 81.60 1610 ---- ---- ---- ---- 81.60 -1.70 83.30 1620 ---- ---- ---- ---- 83.30 -1.70 85.00 1625 ---- ---- ---- ---- 84.10 -1.80 85.90 1630 ---- ---- ---- ---- 85.00 -1.80 86.80 1640 ---- ---- ---- ---- 86.80 -1.80 88.60 1650 ---- ---- ---- ---- 88.50 -1.90 90.40 1655 ---- ---- ---- ---- 89.40 -1.90 91.30 1660 ---- ---- ---- ---- 90.30 -1.90 92.20 1665 ---- ---- ---- ---- 91.20 -1.90 93.10 1670 ---- ---- ---- ---- 92.10 -1.90 94.00 1675 ---- ---- ---- ---- 93.00 -2.00 95.00 1680 ---- ---- ---- ---- 93.90 -2.00 95.90 1685 ---- ---- ---- ---- 94.80 -2.00 96.80 1690 ---- ---- ---- ---- 95.80 -2.00 97.80 1695 ---- ---- ---- ---- 96.70 -2.00 98.70 1700 ---- ---- ---- ---- 97.60 -2.10 99.70 1705 ---- ---- ---- ---- 98.50 -2.10 100.60 1710 ---- ---- ---- ---- 99.50 -2.10 101.60 1715 ---- ---- ---- ---- 100.40 -2.10 102.50 1720 ---- ---- ---- ---- 101.30 -2.20 103.50 1725 ---- ---- ---- ---- 102.30 -2.10 104.40 1730 ---- ---- ---- ---- 103.20 -2.20 105.40 1735 ---- ---- ---- ---- 104.20 -2.10 106.30 1740 ---- ---- ---- ---- 105.10 -2.20 107.30 1745 ---- ---- ---- ---- 106.00 -2.30 108.30 1750 ---- ---- ---- ---- 107.00 -2.20 109.20 1755 ---- ---- ---- ---- 107.90 -2.30 110.20 1760 ---- ---- ---- ---- 108.90 -2.30 111.20 1765 ---- ---- ---- ---- 109.80 -2.30 112.10 1770 ---- ---- ---- ---- 110.80 -2.30 113.10 1775 ---- ---- ---- ---- 111.80 -2.30 114.10 1780 ---- ---- ---- ---- 112.70 -2.40 115.10 1785 ---- ---- ---- ---- 113.70 -2.30 116.00 1790 ---- ---- ---- ---- 114.60 -2.40 117.00 1795 ---- ---- ---- ---- 115.60 -2.40 118.00 1800 ---- ---- ---- ---- 116.50 -2.50 119.00 1805 ---- ---- ---- ---- 117.50 -2.40 119.90 1810 ---- ---- ---- ---- 118.40 -2.50 120.90 1815 ---- ---- ---- ---- 119.40 -2.50 121.90 1820 ---- ---- ---- ---- 120.40 -2.50 122.90 1825 ---- ---- ---- ---- 121.40 -2.50 123.90 1830 ---- ---- ---- ---- 122.30 -2.60 124.90 1835 ---- ---- ---- ---- 123.30 -2.60 125.90 1840 ---- ---- ---- ---- 124.30 -2.60 126.90 1845 ---- ---- ---- ---- 125.30 -2.60 127.90 1850 ---- ---- ---- ---- 126.30 -2.60 128.90 1855 ---- ---- ---- ---- 127.30 -2.70 130.00 1860 ---- ---- ---- ---- 128.30 -2.70 131.00 1865 ---- ---- ---- ---- 129.40 -2.70 132.10 1870 ---- ---- ---- ---- 130.40 -2.70 133.10 1875 ---- ---- ---- ---- 131.50 -2.70 134.20 1880 ---- ---- ---- ---- 132.50 -2.80 135.30 1885 ---- ---- ---- ---- 133.60 -2.80 136.40 1890 ---- ---- ---- ---- 134.70 -2.80 137.50 1895 ---- ---- ---- ---- 135.80 -2.90 138.70 1900 ---- ---- ---- ---- 137.00 -2.80 139.80 1905 ---- ---- ---- ---- 138.10 -2.90 141.00 1910 ---- ---- ---- ---- 139.30 -2.90 142.20 1915 ---- ---- ---- ---- 140.40 -3.00 143.40 1920 ---- ---- ---- ---- 141.60 -3.00 144.60 1925 ---- ---- ---- ---- 142.80 -3.00 145.80 1930 ---- ---- ---- ---- 144.10 -3.00 147.10 1935 ---- ---- ---- ---- 145.30 -3.10 148.40 1940 ---- ---- ---- ---- 146.60 -3.10 149.70 1945 ---- ---- ---- ---- 147.90 -3.10 151.00 1950 ---- ---- ---- ---- 149.30 -3.10 152.40 1955 ---- ---- ---- ---- 150.60 -3.20 153.80 1960 ---- ---- ---- ---- 152.00 -3.20 155.20 1965 ---- ---- ---- ---- 153.40 -3.20 156.60 1970 ---- ---- ---- ---- 154.80 -3.30 158.10 1975 ---- ---- ---- ---- 156.30 -3.30 159.60 1980 ---- ---- ---- ---- 157.80 -3.30 161.10 1985 ---- ---- ---- ---- 159.30 -3.30 162.60 1990 ---- ---- ---- ---- 160.90 -3.30 164.20 1995 ---- ---- ---- ---- 162.50 -3.30 165.80 2000 ---- ---- ---- ---- 164.10 -3.40 167.50 2005 ---- ---- ---- ---- 165.80 -3.40 169.20 2010 ---- ---- ---- ---- 167.50 -3.40 170.90 2015 ---- ---- ---- ---- 169.20 -3.50 172.70 2020 ---- ---- ---- ---- 171.00 -3.50 174.50 2025 ---- ---- ---- ---- 172.80 -3.50 176.30 2030 ---- ---- ---- ---- 174.60 -3.50 178.10 2035 ---- ---- ---- ---- 176.40 -3.60 180.00 2040 ---- ---- ---- ---- 178.30 -3.60 181.90 2045 ---- ---- ---- ---- 180.30 -3.60 183.90 2050 ---- ---- ---- ---- 182.20 -3.70 185.90 2055 ---- ---- ---- ---- 184.20 -3.70 187.90 2060 ---- ---- ---- ---- 186.20 -3.70 189.90 2065 ---- ---- ---- ---- 188.30 -3.70 192.00 2070 ---- ---- ---- ---- 190.40 -3.70 194.10 2075 ---- ---- ---- ---- 192.50 -3.80 196.30 2080 ---- ---- ---- ---- 194.60 -3.90 198.50 2085 ---- ---- ---- ---- 196.80 -3.90 200.70 2090 ---- ---- ---- ---- 199.10 -3.80 202.90 2095 ---- ---- ---- ---- 201.30 -3.90 205.20 2100 ---- ---- ---- ---- 203.60 -3.90 207.50 2105 ---- ---- ---- ---- 205.90 -4.00 209.90 2110 ---- ---- ---- ---- 208.30 -4.00 212.30 2115 ---- ---- ---- ---- 210.60 -4.10 214.70 2120 ---- ---- ---- ---- 213.00 -4.10 217.10 2125 ---- ---- ---- ---- 215.50 -4.10 219.60 2130 ---- ---- ---- ---- 218.00 -4.10 222.10 2135 ---- ---- ---- ---- 220.50 -4.10 224.60 2140 ---- ---- ---- ---- 223.00 -4.20 227.20 2145 ---- ---- ---- ---- 225.60 -4.20 229.80 2150 ---- ---- ---- ---- 228.20 -4.20 232.40 2155 ---- ---- ---- ---- 230.80 -4.30 235.10 2160 ---- ---- ---- ---- 233.50 -4.30 237.80 2165 ---- ---- ---- ---- 236.20 -4.30 240.50 2170 ---- ---- ---- ---- 238.90 -4.40 243.30 2175 ---- ---- ---- ---- 241.70 -4.40 246.10 2180 ---- ---- ---- ---- 244.40 -4.50 248.90 2185 ---- ---- ---- ---- 247.20 -4.50 251.70 2190 ---- ---- ---- ---- 250.10 -4.50 254.60 2195 ---- ---- ---- ---- 253.00 -4.50 257.50 2200 ---- ---- ---- ---- 255.90 -4.50 260.40 2205 ---- ---- ---- ---- 258.80 -4.60 263.40 2210 ---- ---- ---- ---- 261.70 -4.70 266.40 2215 ---- ---- ---- ---- 264.70 -4.70 269.40 2220 ---- ---- ---- ---- 267.70 -4.70 272.40 2225 ---- ---- ---- ---- 270.80 -4.70 275.50 2230 ---- ---- ---- ---- 273.80 -4.70 278.50 2235 ---- ---- ---- ---- 276.90 -4.80 281.70 2240 ---- ---- ---- ---- 280.00 -4.80 284.80 2245 ---- ---- ---- ---- 283.10 -4.90 288.00 2250 ---- ---- ---- ---- 286.30 -4.80 291.10 2255 ---- ---- ---- ---- 289.50 -4.80 294.30 2260 ---- ---- ---- ---- 292.70 -4.90 297.60 2265 ---- ---- ---- ---- 295.90 -4.90 300.80 2270 ---- ---- ---- ---- 299.10 -5.00 304.10 2275 ---- ---- ---- ---- 302.40 -5.00 307.40 2280 ---- ---- ---- ---- 305.70 -5.00 310.70 2285 ---- ---- ---- ---- 309.00 -5.10 314.10 2290 ---- ---- ---- ---- 312.40 -5.00 317.40 2295 ---- ---- ---- ---- 315.70 -5.10 320.80 2300 ---- ---- ---- ---- 319.10 -5.10 324.20 2305 ---- ---- ---- ---- 322.50 -5.10 327.60 2310 ---- ---- ---- ---- 325.90 -5.20 331.10 2315 ---- ---- ---- ---- 329.30 -5.20 334.50 2320 ---- ---- ---- ---- 332.80 -5.20 338.00 2325 ---- ---- ---- ---- 336.20 -5.30 341.50 2330 ---- ---- ---- ---- 339.70 -5.30 345.00 2335 ---- ---- ---- ---- 343.20 -5.30 348.50 2340 ---- ---- ---- ---- 346.70 -5.30 352.00 2345 ---- ---- ---- ---- 350.20 -5.40 355.60 2350 ---- ---- ---- ---- 353.80 -5.40 359.20 2355 ---- ---- ---- ---- 357.30 -5.40 362.70 2360 ---- ---- ---- ---- 360.90 -5.40 366.30 2365 ---- ---- ---- ---- 364.50 -5.40 369.90 2370 ---- ---- ---- ---- 368.10 -5.50 373.60 2375 ---- ---- ---- ---- 371.70 -5.50 377.20 2380 ---- ---- ---- ---- 375.30 -5.50 380.80 2385 ---- ---- ---- ---- 378.90 -5.60 384.50 2390 ---- ---- ---- ---- 382.60 -5.50 388.10 2395 ---- ---- ---- ---- 386.20 -5.60 391.80 2400 ---- ---- ---- ---- 389.90 -5.60 395.50 2405 ---- ---- ---- ---- 393.50 -5.70 399.20 2410 ---- ---- ---- ---- 397.20 -5.70 402.90 2415 ---- ---- ---- ---- 400.90 -5.70 406.60 2420 ---- ---- ---- ---- 404.60 -5.80 410.40 2425 ---- ---- ---- ---- 408.30 -5.80 414.10 2430 ---- ---- ---- ---- 412.10 -5.70 417.80 2435 ---- ---- ---- ---- 415.80 -5.80 421.60 2440 ---- ---- ---- ---- 419.50 -5.90 425.40 2445 ---- ---- ---- ---- 423.30 -5.80 429.10 2450 ---- ---- ---- ---- 427.00 -5.90 432.90 2455 ---- ---- ---- ---- 430.80 -5.90 436.70 2460 ---- ---- ---- ---- 434.60 -5.90 440.50 2465 ---- ---- ---- ---- 438.40 -5.90 444.30 2470 ---- ---- ---- ---- 442.20 -6.00 448.20 2475 ---- ---- ---- ---- 446.00 -6.00 452.00 2480 ---- ---- ---- ---- 449.80 -6.00 455.80 2485 ---- ---- ---- ---- 453.60 -6.10 459.70 2490 ---- ---- ---- ---- 457.50 -6.00 463.50 2495 ---- ---- ---- ---- 461.30 -6.10 467.40 2500 ---- ---- ---- ---- 465.20 -6.10 471.30 2505 ---- ---- ---- ---- 469.00 -6.20 475.20 2510 ---- ---- ---- ---- 472.90 -6.20 479.10 2515 ---- ---- ---- ---- 476.80 -6.20 483.00 2520 ---- ---- ---- ---- 480.70 -6.20 486.90 2525 ---- ---- ---- ---- 484.60 -6.20 490.80 2530 ---- ---- ---- ---- 488.50 -6.20 494.70 2540 ---- ---- ---- ---- 496.30 -6.30 502.60 2550 ---- ---- ---- ---- 504.20 -6.30 510.50 2560 ---- ---- ---- ---- 512.10 -6.40 518.50 2570 ---- ---- ---- ---- 520.00 -6.50 526.50 2575 ---- ---- ---- ---- 524.00 -6.50 530.50 2580 ---- ---- ---- ---- 528.00 -6.50 534.50 2590 ---- ---- ---- ---- 536.00 -6.50 542.50 2600 ---- ---- ---- ---- 544.00 -6.60 550.60 2610 ---- ---- ---- ---- 552.10 -6.60 558.70 2625 ---- ---- ---- ---- 564.20 -6.70 570.90 2650 ---- ---- ---- ---- 584.60 -6.70 591.30 2675 ---- ---- ---- ---- 605.20 -6.80 612.00 2700 ---- ---- ---- ---- 625.90 -6.90 632.80 2725 ---- ---- ---- ---- 646.80 -6.90 653.70 2750 ---- ---- ---- ---- 667.80 -7.00 674.80 2775 ---- ---- ---- ---- 688.90 -7.20 696.10 2800 ---- ---- ---- ---- 710.20 -7.30 717.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.70 -1.10 56.80 1400 ---- ---- ---- ---- 59.00 -1.10 60.10 1425 ---- ---- ---- ---- 62.30 -1.30 63.60 1450 ---- ---- ---- ---- 65.90 -1.20 67.10 1475 ---- ---- ---- ---- 69.50 -1.40 70.90 1500 ---- ---- ---- ---- 73.30 -1.40 74.70 1525 ---- ---- ---- ---- 77.10 -1.50 78.60 1550 ---- ---- ---- ---- 81.20 -1.50 82.70 1570 ---- ---- ---- ---- 84.50 -1.60 86.10 1575 ---- ---- ---- ---- 85.30 -1.70 87.00 1580 ---- ---- ---- ---- 86.20 -1.60 87.80 1590 ---- ---- ---- ---- 87.90 -1.70 89.60 1600 ---- ---- ---- ---- 89.60 -1.70 91.30 1610 ---- ---- ---- ---- 91.40 -1.70 93.10 1620 ---- ---- ---- ---- 93.10 -1.80 94.90 1625 ---- ---- ---- ---- 94.00 -1.80 95.80 1630 ---- ---- ---- ---- 94.90 -1.90 96.80 1640 ---- ---- ---- ---- 96.80 -1.80 98.60 1650 ---- ---- ---- ---- 98.60 -1.90 100.50 1660 ---- ---- ---- ---- 100.40 -2.00 102.40 1670 ---- ---- ---- ---- 102.30 -2.00 104.30 1675 ---- ---- ---- ---- 103.20 -2.00 105.20 1680 ---- ---- ---- ---- 104.20 -2.00 106.20 1685 ---- ---- ---- ---- 105.10 -2.00 107.10 1690 ---- ---- ---- ---- 106.10 -2.00 108.10 1695 ---- ---- ---- ---- 107.00 -2.10 109.10 1700 ---- ---- ---- ---- 108.00 -2.00 110.00 1705 ---- ---- ---- ---- 108.90 -2.10 111.00 1710 ---- ---- ---- ---- 109.90 -2.10 112.00 1715 ---- ---- ---- ---- 110.80 -2.20 113.00 1720 ---- ---- ---- ---- 111.80 -2.10 113.90 1725 ---- ---- ---- ---- 112.80 -2.10 114.90 1730 ---- ---- ---- ---- 113.80 -2.10 115.90 1735 ---- ---- ---- ---- 114.70 -2.20 116.90 1740 ---- ---- ---- ---- 115.70 -2.20 117.90 1745 ---- ---- ---- ---- 116.70 -2.20 118.90 1750 ---- ---- ---- ---- 117.60 -2.30 119.90 1755 ---- ---- ---- ---- 118.60 -2.30 120.90 1760 ---- ---- ---- ---- 119.60 -2.30 121.90 1765 ---- ---- ---- ---- 120.60 -2.30 122.90 1770 ---- ---- ---- ---- 121.60 -2.30 123.90 1775 ---- ---- ---- ---- 122.50 -2.40 124.90 1780 ---- ---- ---- ---- 123.50 -2.40 125.90 1785 ---- ---- ---- ---- 124.50 -2.40 126.90 1790 ---- ---- ---- ---- 125.50 -2.40 127.90 1795 ---- ---- ---- ---- 126.50 -2.40 128.90 1800 ---- ---- ---- ---- 127.50 -2.40 129.90 1805 ---- ---- ---- ---- 128.40 -2.50 130.90 1810 ---- ---- ---- ---- 129.40 -2.50 131.90 1815 ---- ---- ---- ---- 130.40 -2.50 132.90 1820 ---- ---- ---- ---- 131.40 -2.50 133.90 1825 ---- ---- ---- ---- 132.40 -2.50 134.90 1830 ---- ---- ---- ---- 133.30 -2.60 135.90 1835 ---- ---- ---- ---- 134.30 -2.60 136.90 1840 ---- ---- ---- ---- 135.30 -2.60 137.90 1845 ---- ---- ---- ---- 136.30 -2.60 138.90 1850 ---- ---- ---- ---- 137.30 -2.60 139.90 1855 ---- ---- ---- ---- 138.30 -2.70 141.00 1860 ---- ---- ---- ---- 139.30 -2.70 142.00 1865 ---- ---- ---- ---- 140.30 -2.70 143.00 1870 ---- ---- ---- ---- 141.40 -2.70 144.10 1875 ---- ---- ---- ---- 142.40 -2.70 145.10 1880 ---- ---- ---- ---- 143.40 -2.80 146.20 1885 ---- ---- ---- ---- 144.50 -2.70 147.20 1890 ---- ---- ---- ---- 145.50 -2.80 148.30 1895 ---- ---- ---- ---- 146.60 -2.80 149.40 1900 ---- ---- ---- ---- 147.70 -2.80 150.50 1905 ---- ---- ---- ---- 148.80 -2.80 151.60 1910 ---- ---- ---- ---- 149.90 -2.90 152.80 1915 ---- ---- ---- ---- 151.00 -2.90 153.90 1920 ---- ---- ---- ---- 152.20 -2.90 155.10 1925 ---- ---- ---- ---- 153.30 -3.00 156.30 1930 ---- ---- ---- ---- 154.50 -3.00 157.50 1935 ---- ---- ---- ---- 155.70 -3.00 158.70 1940 ---- ---- ---- ---- 156.90 -3.00 159.90 1945 ---- ---- ---- ---- 158.10 -3.10 161.20 1950 ---- ---- ---- ---- 159.40 -3.00 162.40 1955 ---- ---- ---- ---- 160.70 -3.00 163.70 1960 ---- ---- ---- ---- 162.00 -3.10 165.10 1965 ---- ---- ---- ---- 163.30 -3.10 166.40 1970 ---- ---- ---- ---- 164.60 -3.20 167.80 1975 ---- ---- ---- ---- 166.00 -3.20 169.20 1980 ---- ---- ---- ---- 167.40 -3.20 170.60 1985 ---- ---- ---- ---- 168.80 -3.20 172.00 1990 ---- ---- ---- ---- 170.30 -3.20 173.50 1995 ---- ---- ---- ---- 171.70 -3.30 175.00 2000 ---- ---- ---- ---- 173.30 -3.30 176.60 2005 ---- ---- ---- ---- 174.80 -3.30 178.10 2010 ---- ---- ---- ---- 176.40 -3.30 179.70 2015 ---- ---- ---- ---- 178.00 -3.40 181.40 2020 ---- ---- ---- ---- 179.60 -3.40 183.00 2025 ---- ---- ---- ---- 181.30 -3.40 184.70 2030 ---- ---- ---- ---- 183.00 -3.50 186.50 2035 ---- ---- ---- ---- 184.80 -3.50 188.30 2040 ---- ---- ---- ---- 186.50 -3.60 190.10 2045 ---- ---- ---- ---- 188.40 -3.50 191.90 2050 ---- ---- ---- ---- 190.20 -3.60 193.80 2055 ---- ---- ---- ---- 192.10 -3.60 195.70 2060 ---- ---- ---- ---- 194.00 -3.60 197.60 2065 ---- ---- ---- ---- 195.90 -3.70 199.60 2070 ---- ---- ---- ---- 197.90 -3.70 201.60 2075 ---- ---- ---- ---- 199.90 -3.70 203.60 2080 ---- ---- ---- ---- 202.00 -3.70 205.70 2085 ---- ---- ---- ---- 204.00 -3.80 207.80 2090 ---- ---- ---- ---- 206.20 -3.70 209.90 2095 ---- ---- ---- ---- 208.30 -3.80 212.10 2100 ---- ---- ---- ---- 210.50 -3.80 214.30 2105 ---- ---- ---- ---- 212.70 -3.90 216.60 2110 ---- ---- ---- ---- 214.90 -3.90 218.80 2115 ---- ---- ---- ---- 217.20 -3.90 221.10 2120 ---- ---- ---- ---- 219.50 -4.00 223.50 2125 ---- ---- ---- ---- 221.90 -4.00 225.90 2130 ---- ---- ---- ---- 224.20 -4.10 228.30 2135 ---- ---- ---- ---- 226.70 -4.00 230.70 2140 ---- ---- ---- ---- 229.10 -4.10 233.20 2145 ---- ---- ---- ---- 231.60 -4.10 235.70 2150 ---- ---- ---- ---- 234.10 -4.10 238.20 2155 ---- ---- ---- ---- 236.60 -4.20 240.80 2160 ---- ---- ---- ---- 239.20 -4.20 243.40 2165 ---- ---- ---- ---- 241.80 -4.20 246.00 2170 ---- ---- ---- ---- 244.50 -4.20 248.70 2175 ---- ---- ---- ---- 247.10 -4.30 251.40 2180 ---- ---- ---- ---- 249.80 -4.30 254.10 2185 ---- ---- ---- ---- 252.60 -4.30 256.90 2190 ---- ---- ---- ---- 255.30 -4.40 259.70 2195 ---- ---- ---- ---- 258.10 -4.40 262.50 2200 ---- ---- ---- ---- 261.00 -4.40 265.40 2205 ---- ---- ---- ---- 263.80 -4.40 268.20 2210 ---- ---- ---- ---- 266.70 -4.50 271.20 2215 ---- ---- ---- ---- 269.60 -4.50 274.10 2220 ---- ---- ---- ---- 272.60 -4.50 277.10 2225 ---- ---- ---- ---- 275.50 -4.60 280.10 2230 ---- ---- ---- ---- 278.60 -4.50 283.10 2235 ---- ---- ---- ---- 281.60 -4.60 286.20 2240 ---- ---- ---- ---- 284.60 -4.70 289.30 2245 ---- ---- ---- ---- 287.70 -4.70 292.40 2250 ---- ---- ---- ---- 290.80 -4.70 295.50 2255 ---- ---- ---- ---- 294.00 -4.70 298.70 2260 ---- ---- ---- ---- 297.20 -4.70 301.90 2265 ---- ---- ---- ---- 300.30 -4.80 305.10 2270 ---- ---- ---- ---- 303.60 -4.80 308.40 2275 ---- ---- ---- ---- 306.80 -4.80 311.60 2280 ---- ---- ---- ---- 310.10 -4.80 314.90 2285 ---- ---- ---- ---- 313.40 -4.80 318.20 2290 ---- ---- ---- ---- 316.70 -4.90 321.60 2295 ---- ---- ---- ---- 320.00 -4.90 324.90 2300 ---- ---- ---- ---- 323.40 -4.90 328.30 2305 ---- ---- ---- ---- 326.70 -5.00 331.70 2310 ---- ---- ---- ---- 330.10 -5.00 335.10 2315 ---- ---- ---- ---- 333.50 -5.10 338.60 2320 ---- ---- ---- ---- 337.00 -5.00 342.00 2325 ---- ---- ---- ---- 340.40 -5.10 345.50 2330 ---- ---- ---- ---- 343.90 -5.10 349.00 2335 ---- ---- ---- ---- 347.40 -5.10 352.50 2340 ---- ---- ---- ---- 350.90 -5.20 356.10 2345 ---- ---- ---- ---- 354.40 -5.20 359.60 2350 ---- ---- ---- ---- 358.00 -5.20 363.20 2355 ---- ---- ---- ---- 361.50 -5.30 366.80 2360 ---- ---- ---- ---- 365.10 -5.30 370.40 2365 ---- ---- ---- ---- 368.70 -5.30 374.00 2370 ---- ---- ---- ---- 372.30 -5.30 377.60 2375 ---- ---- ---- ---- 375.90 -5.40 381.30 2380 ---- ---- ---- ---- 379.60 -5.30 384.90 2385 ---- ---- ---- ---- 383.20 -5.40 388.60 2390 ---- ---- ---- ---- 386.90 -5.40 392.30 2395 ---- ---- ---- ---- 390.60 -5.40 396.00 2400 ---- ---- ---- ---- 394.20 -5.50 399.70 2405 ---- ---- ---- ---- 397.90 -5.50 403.40 2410 ---- ---- ---- ---- 401.60 -5.50 407.10 2415 ---- ---- ---- ---- 405.30 -5.60 410.90 2420 ---- ---- ---- ---- 409.10 -5.50 414.60 2425 ---- ---- ---- ---- 412.80 -5.60 418.40 2430 ---- ---- ---- ---- 416.50 -5.60 422.10 2435 ---- ---- ---- ---- 420.30 -5.60 425.90 2440 ---- ---- ---- ---- 424.10 -5.60 429.70 2445 ---- ---- ---- ---- 427.80 -5.70 433.50 2450 ---- ---- ---- ---- 431.60 -5.70 437.30 2455 ---- ---- ---- ---- 435.40 -5.70 441.10 2460 ---- ---- ---- ---- 439.20 -5.70 444.90 2465 ---- ---- ---- ---- 443.00 -5.80 448.80 2470 ---- ---- ---- ---- 446.80 -5.80 452.60 2475 ---- ---- ---- ---- 450.70 -5.80 456.50 2480 ---- ---- ---- ---- 454.50 -5.80 460.30 2485 ---- ---- ---- ---- 458.40 -5.80 464.20 2490 ---- ---- ---- ---- 462.20 -5.90 468.10 2495 ---- ---- ---- ---- 466.10 -5.80 471.90 2500 ---- ---- ---- ---- 470.00 -5.80 475.80 2505 ---- ---- ---- ---- 473.80 -5.90 479.70 2510 ---- ---- ---- ---- 477.70 -6.00 483.70 2515 ---- ---- ---- ---- 481.60 -6.00 487.60 2520 ---- ---- ---- ---- 485.50 -6.00 491.50 2525 ---- ---- ---- ---- 489.50 -5.90 495.40 2530 ---- ---- ---- ---- 493.40 -6.00 499.40 2535 ---- ---- ---- ---- 497.30 -6.00 503.30 2540 ---- ---- ---- ---- 501.30 -6.00 507.30 2550 ---- ---- ---- ---- 509.20 -6.10 515.30 2560 ---- ---- ---- ---- 517.10 -6.10 523.20 2570 ---- ---- ---- ---- 525.10 -6.20 531.30 2575 ---- ---- ---- ---- 529.10 -6.20 535.30 2580 ---- ---- ---- ---- 533.10 -6.20 539.30 2590 ---- ---- ---- ---- 541.10 -6.30 547.40 2600 ---- ---- ---- ---- 549.20 -6.30 555.50 2610 ---- ---- ---- ---- 557.30 -6.30 563.60 2620 ---- ---- ---- ---- 565.40 -6.40 571.80 2625 ---- ---- ---- ---- 569.50 -6.40 575.90 2630 ---- ---- ---- ---- 573.60 -6.40 580.00 2650 ---- ---- ---- ---- 590.00 -6.40 596.40 2675 ---- ---- ---- ---- 610.60 -6.50 617.10 2700 ---- ---- ---- ---- 631.40 -6.60 638.00 2725 ---- ---- ---- ---- 652.30 -6.80 659.10 2750 ---- ---- ---- ---- 673.40 -6.80 680.20 2775 ---- ---- ---- ---- 694.70 -6.90 701.60 2800 ---- ---- ---- ---- 716.10 -6.90 723.00 2825 ---- ---- ---- ---- 737.60 -7.00 744.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 67.50 -1.30 68.80 1425 ---- ---- ---- ---- 71.20 -1.20 72.40 1450 ---- ---- ---- ---- 74.90 -1.30 76.20 1475 ---- ---- ---- ---- 78.70 -1.40 80.10 1500 ---- ---- ---- ---- 82.70 -1.50 84.20 1525 ---- ---- ---- ---- 86.80 -1.50 88.30 1550 ---- ---- ---- ---- 91.00 -1.60 92.60 1575 ---- ---- ---- ---- 95.30 -1.70 97.00 1580 ---- ---- ---- ---- 96.20 -1.70 97.90 1590 ---- ---- ---- ---- 98.00 -1.70 99.70 1600 ---- ---- ---- ---- 99.80 -1.70 101.50 1610 ---- ---- ---- ---- 101.60 -1.80 103.40 1620 ---- ---- ---- ---- 103.40 -1.90 105.30 1625 ---- ---- ---- ---- 104.40 -1.80 106.20 1630 ---- ---- ---- ---- 105.30 -1.90 107.20 1640 ---- ---- ---- ---- 107.20 -1.90 109.10 1650 ---- ---- ---- ---- 109.10 -1.90 111.00 1660 ---- ---- ---- ---- 111.00 -1.90 112.90 1670 ---- ---- ---- ---- 112.90 -2.00 114.90 1675 ---- ---- ---- ---- 113.90 -2.00 115.90 1680 ---- ---- ---- ---- 114.80 -2.10 116.90 1685 ---- ---- ---- ---- 115.80 -2.10 117.90 1690 ---- ---- ---- ---- 116.80 -2.10 118.90 1695 ---- ---- ---- ---- 117.80 -2.10 119.90 1700 ---- ---- ---- ---- 118.80 -2.10 120.90 1705 ---- ---- ---- ---- 119.70 -2.20 121.90 1710 ---- ---- ---- ---- 120.70 -2.20 122.90 1715 ---- ---- ---- ---- 121.70 -2.20 123.90 1720 ---- ---- ---- ---- 122.70 -2.20 124.90 1725 ---- ---- ---- ---- 123.70 -2.20 125.90 1730 ---- ---- ---- ---- 124.70 -2.20 126.90 1735 ---- ---- ---- ---- 125.70 -2.20 127.90 1740 ---- ---- ---- ---- 126.70 -2.20 128.90 1745 ---- ---- ---- ---- 127.70 -2.30 130.00 1750 ---- ---- ---- ---- 128.70 -2.30 131.00 1755 ---- ---- ---- ---- 129.70 -2.30 132.00 1760 ---- ---- ---- ---- 130.70 -2.30 133.00 1765 ---- ---- ---- ---- 131.70 -2.30 134.00 1770 ---- ---- ---- ---- 132.70 -2.40 135.10 1775 ---- ---- ---- ---- 133.70 -2.40 136.10 1780 ---- ---- ---- ---- 134.70 -2.40 137.10 1785 ---- ---- ---- ---- 135.70 -2.40 138.10 1790 ---- ---- ---- ---- 136.70 -2.40 139.10 1795 ---- ---- ---- ---- 137.70 -2.50 140.20 1800 ---- ---- ---- ---- 138.70 -2.50 141.20 1805 ---- ---- ---- ---- 139.70 -2.50 142.20 1810 ---- ---- ---- ---- 140.70 -2.50 143.20 1815 ---- ---- ---- ---- 141.70 -2.50 144.20 1820 ---- ---- ---- ---- 142.70 -2.60 145.30 1825 ---- ---- ---- ---- 143.70 -2.60 146.30 1830 ---- ---- ---- ---- 144.70 -2.60 147.30 1835 ---- ---- ---- ---- 145.70 -2.60 148.30 1840 ---- ---- ---- ---- 146.70 -2.60 149.30 1845 ---- ---- ---- ---- 147.70 -2.60 150.30 1850 ---- ---- ---- ---- 148.70 -2.70 151.40 1855 ---- ---- ---- ---- 149.70 -2.70 152.40 1860 ---- ---- ---- ---- 150.80 -2.60 153.40 1865 ---- ---- ---- ---- 151.80 -2.70 154.50 1870 ---- ---- ---- ---- 152.80 -2.70 155.50 1875 ---- ---- ---- ---- 153.80 -2.70 156.50 1880 ---- ---- ---- ---- 154.80 -2.80 157.60 1885 ---- ---- ---- ---- 155.90 -2.80 158.70 1890 ---- ---- ---- ---- 156.90 -2.80 159.70 1895 ---- ---- ---- ---- 158.00 -2.80 160.80 1900 ---- ---- ---- ---- 159.10 -2.80 161.90 1905 ---- ---- ---- ---- 160.20 -2.80 163.00 1910 ---- ---- ---- ---- 161.20 -2.90 164.10 1915 ---- ---- ---- ---- 162.30 -2.90 165.20 1920 ---- ---- ---- ---- 163.50 -2.90 166.40 1925 ---- ---- ---- ---- 164.60 -2.90 167.50 1930 ---- ---- ---- ---- 165.80 -2.90 168.70 1935 ---- ---- ---- ---- 166.90 -3.00 169.90 1940 ---- ---- ---- ---- 168.10 -3.00 171.10 1945 ---- ---- ---- ---- 169.30 -3.00 172.30 1950 ---- ---- ---- ---- 170.50 -3.10 173.60 1955 ---- ---- ---- ---- 171.80 -3.00 174.80 1960 ---- ---- ---- ---- 173.00 -3.10 176.10 1965 ---- ---- ---- ---- 174.30 -3.10 177.40 1970 ---- ---- ---- ---- 175.60 -3.20 178.80 1975 ---- ---- ---- ---- 177.00 -3.10 180.10 1980 ---- ---- ---- ---- 178.30 -3.20 181.50 1985 ---- ---- ---- ---- 179.70 -3.20 182.90 1990 ---- ---- ---- ---- 181.10 -3.20 184.30 1995 ---- ---- ---- ---- 182.50 -3.30 185.80 2000 ---- ---- ---- ---- 184.00 -3.30 187.30 2005 ---- ---- ---- ---- 185.50 -3.30 188.80 2010 ---- ---- ---- ---- 187.00 -3.40 190.40 2015 ---- ---- ---- ---- 188.60 -3.30 191.90 2020 ---- ---- ---- ---- 190.20 -3.40 193.60 2025 ---- ---- ---- ---- 191.80 -3.40 195.20 2030 ---- ---- ---- ---- 193.50 -3.40 196.90 2035 ---- ---- ---- ---- 195.20 -3.40 198.60 2040 ---- ---- ---- ---- 196.90 -3.50 200.40 2045 ---- ---- ---- ---- 198.70 -3.50 202.20 2050 ---- ---- ---- ---- 200.50 -3.50 204.00 2055 ---- ---- ---- ---- 202.30 -3.60 205.90 2060 ---- ---- ---- ---- 204.20 -3.60 207.80 2065 ---- ---- ---- ---- 206.10 -3.60 209.70 2070 ---- ---- ---- ---- 208.00 -3.70 211.70 2075 ---- ---- ---- ---- 210.00 -3.60 213.60 2080 ---- ---- ---- ---- 212.00 -3.70 215.70 2085 ---- ---- ---- ---- 214.10 -3.60 217.70 2090 ---- ---- ---- ---- 216.10 -3.70 219.80 2095 ---- ---- ---- ---- 218.20 -3.80 222.00 2100 ---- ---- ---- ---- 220.40 -3.80 224.20 2105 ---- ---- ---- ---- 222.60 -3.80 226.40 2110 ---- ---- ---- ---- 224.80 -3.80 228.60 2115 ---- ---- ---- ---- 227.00 -3.90 230.90 2120 ---- ---- ---- ---- 229.30 -3.90 233.20 2125 ---- ---- ---- ---- 231.60 -3.90 235.50 2130 ---- ---- ---- ---- 234.00 -3.90 237.90 2135 ---- ---- ---- ---- 236.30 -4.00 240.30 2140 ---- ---- ---- ---- 238.80 -3.90 242.70 2145 ---- ---- ---- ---- 241.20 -4.00 245.20 2150 ---- ---- ---- ---- 243.70 -4.00 247.70 2155 ---- ---- ---- ---- 246.20 -4.10 250.30 2160 ---- ---- ---- ---- 248.80 -4.00 252.80 2165 ---- ---- ---- ---- 251.30 -4.20 255.50 2170 ---- ---- ---- ---- 254.00 -4.10 258.10 2175 ---- ---- ---- ---- 256.60 -4.20 260.80 2180 ---- ---- ---- ---- 259.30 -4.20 263.50 2185 ---- ---- ---- ---- 262.00 -4.20 266.20 2190 ---- ---- ---- ---- 264.80 -4.20 269.00 2195 ---- ---- ---- ---- 267.60 -4.20 271.80 2200 ---- ---- ---- ---- 270.40 -4.30 274.70 2205 ---- ---- ---- ---- 273.20 -4.30 277.50 2210 ---- ---- ---- ---- 276.10 -4.30 280.40 2215 ---- ---- ---- ---- 279.00 -4.40 283.40 2220 ---- ---- ---- ---- 281.90 -4.50 286.40 2225 ---- ---- ---- ---- 284.90 -4.50 289.40 2230 ---- ---- ---- ---- 287.90 -4.50 292.40 2235 ---- ---- ---- ---- 290.90 -4.50 295.40 2240 ---- ---- ---- ---- 294.00 -4.50 298.50 2245 ---- ---- ---- ---- 297.10 -4.50 301.60 2250 ---- ---- ---- ---- 300.20 -4.60 304.80 2255 ---- ---- ---- ---- 303.30 -4.60 307.90 2260 ---- ---- ---- ---- 306.50 -4.60 311.10 2265 ---- ---- ---- ---- 309.70 -4.60 314.30 2270 ---- ---- ---- ---- 312.90 -4.70 317.60 2275 ---- ---- ---- ---- 316.10 -4.70 320.80 2280 ---- ---- ---- ---- 319.40 -4.70 324.10 2285 ---- ---- ---- ---- 322.70 -4.70 327.40 2290 ---- ---- ---- ---- 326.00 -4.80 330.80 2295 ---- ---- ---- ---- 329.30 -4.80 334.10 2300 ---- ---- ---- ---- 332.70 -4.80 337.50 2305 ---- ---- ---- ---- 336.10 -4.80 340.90 2310 ---- ---- ---- ---- 339.40 -4.90 344.30 2315 ---- ---- ---- ---- 342.90 -4.80 347.70 2320 ---- ---- ---- ---- 346.30 -4.90 351.20 2325 ---- ---- ---- ---- 349.70 -5.00 354.70 2330 ---- ---- ---- ---- 353.20 -5.00 358.20 2335 ---- ---- ---- ---- 356.70 -5.00 361.70 2340 ---- ---- ---- ---- 360.20 -5.00 365.20 2345 ---- ---- ---- ---- 363.70 -5.00 368.70 2350 ---- ---- ---- ---- 367.20 -5.10 372.30 2355 ---- ---- ---- ---- 370.70 -5.10 375.80 2360 ---- ---- ---- ---- 374.30 -5.10 379.40 2365 ---- ---- ---- ---- 377.90 -5.10 383.00 2370 ---- ---- ---- ---- 381.40 -5.20 386.60 2375 ---- ---- ---- ---- 385.00 -5.20 390.20 2380 ---- ---- ---- ---- 388.60 -5.20 393.80 2385 ---- ---- ---- ---- 392.20 -5.30 397.50 2390 ---- ---- ---- ---- 395.90 -5.20 401.10 2395 ---- ---- ---- ---- 399.50 -5.20 404.70 2400 ---- ---- ---- ---- 403.10 -5.30 408.40 2405 ---- ---- ---- ---- 406.80 -5.30 412.10 2410 ---- ---- ---- ---- 410.40 -5.30 415.70 2415 ---- ---- ---- ---- 414.10 -5.30 419.40 2420 ---- ---- ---- ---- 417.70 -5.40 423.10 2425 ---- ---- ---- ---- 421.40 -5.40 426.80 2430 ---- ---- ---- ---- 425.10 -5.40 430.50 2435 ---- ---- ---- ---- 428.70 -5.50 434.20 2440 ---- ---- ---- ---- 432.40 -5.50 437.90 2445 ---- ---- ---- ---- 436.10 -5.50 441.60 2450 ---- ---- ---- ---- 439.80 -5.50 445.30 2455 ---- ---- ---- ---- 443.50 -5.50 449.00 2460 ---- ---- ---- ---- 447.20 -5.50 452.70 2465 ---- ---- ---- ---- 450.90 -5.60 456.50 2470 ---- ---- ---- ---- 454.60 -5.60 460.20 2475 ---- ---- ---- ---- 458.30 -5.70 464.00 2480 ---- ---- ---- ---- 462.10 -5.60 467.70 2485 ---- ---- ---- ---- 465.80 -5.70 471.50 2490 ---- ---- ---- ---- 469.50 -5.70 475.20 2495 ---- ---- ---- ---- 473.30 -5.70 479.00 2500 ---- ---- ---- ---- 477.00 -5.80 482.80 2505 ---- ---- ---- ---- 480.80 -5.70 486.50 2510 ---- ---- ---- ---- 484.60 -5.70 490.30 2515 ---- ---- ---- ---- 488.30 -5.80 494.10 2520 ---- ---- ---- ---- 492.10 -5.80 497.90 2525 ---- ---- ---- ---- 495.90 -5.80 501.70 2530 ---- ---- ---- ---- 499.70 -5.80 505.50 2535 ---- ---- ---- ---- 503.50 -5.80 509.30 2540 ---- ---- ---- ---- 507.30 -5.90 513.20 2545 ---- ---- ---- ---- 511.10 -5.90 517.00 2550 ---- ---- ---- ---- 514.90 -5.90 520.80 2560 ---- ---- ---- ---- 522.60 -5.90 528.50 2570 ---- ---- ---- ---- 530.30 -6.00 536.30 2575 ---- ---- ---- ---- 534.10 -6.00 540.10 2580 ---- ---- ---- ---- 538.00 -6.00 544.00 2590 ---- ---- ---- ---- 545.80 -6.00 551.80 2600 ---- ---- ---- ---- 553.50 -6.10 559.60 2610 ---- ---- ---- ---- 561.30 -6.20 567.50 2620 ---- ---- ---- ---- 569.20 -6.20 575.40 2625 ---- ---- ---- ---- 573.10 -6.20 579.30 2630 ---- ---- ---- ---- 577.10 -6.20 583.30 2640 ---- ---- ---- ---- 585.00 -6.20 591.20 2650 ---- ---- ---- ---- 592.90 -6.30 599.20 2675 ---- ---- ---- ---- 612.80 -6.40 619.20 2700 ---- ---- ---- ---- 632.90 -6.50 639.40 2725 ---- ---- ---- ---- 653.20 -6.50 659.70 2750 ---- ---- ---- ---- 673.60 -6.60 680.20 2775 ---- ---- ---- ---- 694.10 -6.70 700.80 2800 ---- ---- ---- ---- 714.80 -6.80 721.60 2825 ---- ---- ---- ---- 735.70 -6.80 742.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 102.20 -1.80 104.00 1650 ---- ---- ---- ---- 106.10 -1.90 108.00 1675 ---- ---- ---- ---- 110.10 -1.90 112.00 1700 ---- ---- ---- ---- 114.10 -2.00 116.10 1725 ---- ---- ---- ---- 118.30 -2.10 120.40 1750 ---- ---- ---- ---- 122.80 -2.10 124.90 1775 ---- ---- ---- ---- 127.50 -2.20 129.70 1800 ---- ---- ---- ---- 132.50 -2.30 134.80 1820 ---- ---- ---- ---- 136.80 -2.40 139.20 1825 ---- ---- ---- ---- 137.90 -2.50 140.40 1830 ---- ---- ---- ---- 139.10 -2.40 141.50 1840 ---- ---- ---- ---- 141.40 -2.50 143.90 1850 ---- ---- ---- ---- 143.90 -2.50 146.40 1860 ---- ---- ---- ---- 146.40 -2.60 149.00 1870 ---- ---- ---- ---- 149.00 -2.60 151.60 1875 ---- ---- ---- ---- 150.40 -2.60 153.00 1880 ---- ---- ---- ---- 151.70 -2.70 154.40 1890 ---- ---- ---- ---- 154.60 -2.70 157.30 1900 ---- ---- ---- ---- 157.50 -2.70 160.20 1910 ---- ---- ---- ---- 160.50 -2.70 163.20 1915 ---- ---- ---- ---- 162.00 -2.80 164.80 1920 ---- ---- ---- ---- 163.50 -2.90 166.40 1925 ---- ---- ---- ---- 165.10 -2.90 168.00 1930 ---- ---- ---- ---- 166.70 -2.90 169.60 1935 ---- ---- ---- ---- 168.30 -2.90 171.20 1940 ---- ---- ---- ---- 169.90 -3.00 172.90 1945 ---- ---- ---- ---- 171.60 -2.90 174.50 1950 ---- ---- ---- ---- 173.20 -3.00 176.20 1955 ---- ---- ---- ---- 174.90 -3.00 177.90 1960 ---- ---- ---- ---- 176.60 -3.00 179.60 1965 ---- ---- ---- ---- 178.30 -3.10 181.40 1970 ---- ---- ---- ---- 180.10 -3.00 183.10 1975 ---- ---- ---- ---- 181.80 -3.10 184.90 1980 ---- ---- ---- ---- 183.60 -3.10 186.70 1985 ---- ---- ---- ---- 185.40 -3.10 188.50 1990 ---- ---- ---- ---- 187.20 -3.10 190.30 1995 ---- ---- ---- ---- 189.00 -3.10 192.10 2000 ---- ---- ---- ---- 190.80 -3.20 194.00 2005 ---- ---- ---- ---- 192.60 -3.20 195.80 2010 ---- ---- ---- ---- 194.50 -3.20 197.70 2015 ---- ---- ---- ---- 196.30 -3.30 199.60 2020 ---- ---- ---- ---- 198.20 -3.30 201.50 2025 ---- ---- ---- ---- 200.10 -3.30 203.40 2030 ---- ---- ---- ---- 201.90 -3.40 205.30 2035 ---- ---- ---- ---- 203.80 -3.40 207.20 2040 ---- ---- ---- ---- 205.70 -3.40 209.10 2045 ---- ---- ---- ---- 207.70 -3.40 211.10 2050 ---- ---- ---- ---- 209.60 -3.40 213.00 2055 ---- ---- ---- ---- 211.50 -3.50 215.00 2060 ---- ---- ---- ---- 213.40 -3.50 216.90 2065 ---- ---- ---- ---- 215.40 -3.50 218.90 2070 ---- ---- ---- ---- 217.40 -3.50 220.90 2075 ---- ---- ---- ---- 219.40 -3.50 222.90 2080 ---- ---- ---- ---- 221.40 -3.50 224.90 2085 ---- ---- ---- ---- 223.40 -3.60 227.00 2090 ---- ---- ---- ---- 225.40 -3.60 229.00 2095 ---- ---- ---- ---- 227.40 -3.70 231.10 2100 ---- ---- ---- ---- 229.50 -3.70 233.20 2105 ---- ---- ---- ---- 231.60 -3.70 235.30 2110 ---- ---- ---- ---- 233.70 -3.70 237.40 2115 ---- ---- ---- ---- 235.80 -3.80 239.60 2120 ---- ---- ---- ---- 237.90 -3.80 241.70 2125 ---- ---- ---- ---- 240.10 -3.80 243.90 2130 ---- ---- ---- ---- 242.30 -3.80 246.10 2135 ---- ---- ---- ---- 244.50 -3.80 248.30 2140 ---- ---- ---- ---- 246.70 -3.90 250.60 2145 ---- ---- ---- ---- 249.00 -3.90 252.90 2150 ---- ---- ---- ---- 251.30 -3.90 255.20 2155 ---- ---- ---- ---- 253.60 -3.90 257.50 2160 ---- ---- ---- ---- 255.90 -4.00 259.90 2165 ---- ---- ---- ---- 258.30 -4.00 262.30 2170 ---- ---- ---- ---- 260.70 -4.00 264.70 2175 ---- ---- ---- ---- 263.10 -4.10 267.20 2180 ---- ---- ---- ---- 265.60 -4.10 269.70 2185 ---- ---- ---- ---- 268.10 -4.10 272.20 2190 ---- ---- ---- ---- 270.60 -4.10 274.70 2195 ---- ---- ---- ---- 273.20 -4.10 277.30 2200 ---- ---- ---- ---- 275.70 -4.20 279.90 2205 ---- ---- ---- ---- 278.40 -4.20 282.60 2210 ---- ---- ---- ---- 281.00 -4.30 285.30 2215 ---- ---- ---- ---- 283.80 -4.20 288.00 2220 ---- ---- ---- ---- 286.50 -4.30 290.80 2225 ---- ---- ---- ---- 289.30 -4.30 293.60 2230 ---- ---- ---- ---- 292.10 -4.30 296.40 2235 ---- ---- ---- ---- 295.00 -4.30 299.30 2240 ---- ---- ---- ---- 297.90 -4.30 302.20 2245 ---- ---- ---- ---- 300.80 -4.40 305.20 2250 ---- ---- ---- ---- 303.80 -4.40 308.20 2255 ---- ---- ---- ---- 306.80 -4.40 311.20 2260 ---- ---- ---- ---- 309.80 -4.50 314.30 2265 ---- ---- ---- ---- 312.90 -4.50 317.40 2270 ---- ---- ---- ---- 316.00 -4.50 320.50 2275 ---- ---- ---- ---- 319.10 -4.60 323.70 2280 ---- ---- ---- ---- 322.30 -4.50 326.80 2285 ---- ---- ---- ---- 325.50 -4.60 330.10 2290 ---- ---- ---- ---- 328.70 -4.60 333.30 2295 ---- ---- ---- ---- 332.00 -4.60 336.60 2300 ---- ---- ---- ---- 335.20 -4.70 339.90 2305 ---- ---- ---- ---- 338.60 -4.70 343.30 2310 ---- ---- ---- ---- 341.90 -4.70 346.60 2315 ---- ---- ---- ---- 345.30 -4.70 350.00 2320 ---- ---- ---- ---- 348.70 -4.70 353.40 2325 ---- ---- ---- ---- 352.10 -4.80 356.90 2330 ---- ---- ---- ---- 355.50 -4.90 360.40 2335 ---- ---- ---- ---- 359.00 -4.90 363.90 2340 ---- ---- ---- ---- 362.50 -4.90 367.40 2345 ---- ---- ---- ---- 366.00 -4.90 370.90 2350 ---- ---- ---- ---- 369.60 -4.90 374.50 2355 ---- ---- ---- ---- 373.20 -4.90 378.10 2360 ---- ---- ---- ---- 376.70 -5.00 381.70 2365 ---- ---- ---- ---- 380.40 -4.90 385.30 2370 ---- ---- ---- ---- 384.00 -5.00 389.00 2375 ---- ---- ---- ---- 387.60 -5.00 392.60 2380 ---- ---- ---- ---- 391.30 -5.00 396.30 2385 ---- ---- ---- ---- 395.00 -5.00 400.00 2390 ---- ---- ---- ---- 398.70 -5.10 403.80 2395 ---- ---- ---- ---- 402.40 -5.10 407.50 2400 ---- ---- ---- ---- 406.10 -5.10 411.20 2405 ---- ---- ---- ---- 409.90 -5.10 415.00 2410 ---- ---- ---- ---- 413.60 -5.20 418.80 2415 ---- ---- ---- ---- 417.40 -5.20 422.60 2420 ---- ---- ---- ---- 421.20 -5.20 426.40 2425 ---- ---- ---- ---- 425.00 -5.20 430.20 2430 ---- ---- ---- ---- 428.80 -5.20 434.00 2435 ---- ---- ---- ---- 432.60 -5.30 437.90 2440 ---- ---- ---- ---- 436.40 -5.30 441.70 2445 ---- ---- ---- ---- 440.30 -5.30 445.60 2450 ---- ---- ---- ---- 444.10 -5.40 449.50 2455 ---- ---- ---- ---- 448.00 -5.30 453.30 2460 ---- ---- ---- ---- 451.90 -5.30 457.20 2465 ---- ---- ---- ---- 455.70 -5.40 461.10 2470 ---- ---- ---- ---- 459.60 -5.40 465.00 2475 ---- ---- ---- ---- 463.50 -5.40 468.90 2480 ---- ---- ---- ---- 467.40 -5.50 472.90 2485 ---- ---- ---- ---- 471.30 -5.50 476.80 2490 ---- ---- ---- ---- 475.20 -5.50 480.70 2495 ---- ---- ---- ---- 479.20 -5.50 484.70 2500 ---- ---- ---- ---- 483.10 -5.50 488.60 2505 ---- ---- ---- ---- 487.10 -5.50 492.60 2510 ---- ---- ---- ---- 491.00 -5.60 496.60 2515 ---- ---- ---- ---- 495.00 -5.60 500.60 2520 ---- ---- ---- ---- 499.00 -5.60 504.60 2525 ---- ---- ---- ---- 502.90 -5.60 508.50 2530 ---- ---- ---- ---- 506.90 -5.70 512.60 2535 ---- ---- ---- ---- 510.90 -5.70 516.60 2540 ---- ---- ---- ---- 514.90 -5.70 520.60 2545 ---- ---- ---- ---- 518.90 -5.70 524.60 2550 ---- ---- ---- ---- 523.00 -5.70 528.70 2555 ---- ---- ---- ---- 527.00 -5.70 532.70 2560 ---- ---- ---- ---- 531.00 -5.80 536.80 2565 ---- ---- ---- ---- 535.10 -5.70 540.80 2570 ---- ---- ---- ---- 539.10 -5.80 544.90 2575 ---- ---- ---- ---- 543.20 -5.80 549.00 2580 ---- ---- ---- ---- 547.20 -5.90 553.10 2590 ---- ---- ---- ---- 555.40 -5.80 561.20 2600 ---- ---- ---- ---- 563.60 -5.90 569.50 2610 ---- ---- ---- ---- 571.80 -5.90 577.70 2620 ---- ---- ---- ---- 580.00 -6.00 586.00 2625 ---- ---- ---- ---- 584.20 -5.90 590.10 2630 ---- ---- ---- ---- 588.30 -6.00 594.30 2640 ---- ---- ---- ---- 596.60 -6.00 602.60 2650 ---- ---- ---- ---- 604.90 -6.10 611.00 2660 ---- ---- ---- ---- 613.30 -6.10 619.40 2675 ---- ---- ---- ---- 625.90 -6.10 632.00 2700 ---- ---- ---- ---- 647.00 -6.20 653.20 2725 ---- ---- ---- ---- 668.20 -6.30 674.50 2750 ---- ---- ---- ---- 689.60 -6.40 696.00 2775 ---- ---- ---- ---- 711.20 -6.40 717.60 2800 ---- ---- ---- ---- 732.80 -6.50 739.30 2825 ---- ---- ---- ---- 754.60 -6.60 761.20 2850 ---- ---- ---- ---- 776.60 -6.60 783.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13191 26001 355184 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- 218.90B 197.70A 197.70A 214.20 +11.80 202.40 1810 ---- 213.90B 192.70A 192.70A 209.20 +11.80 197.40 1815 ---- 208.90B 187.70A 187.70A 204.20 +11.70 192.50 1820 ---- 204.00B 182.70A 182.70A 199.30 +11.80 187.50 1825 ---- 199.00B 177.80A 177.80A 194.30 +11.80 182.50 1830 ---- 194.00B 172.80A 172.80A 189.30 +11.70 177.60 1835 ---- 189.00B 167.90A 167.90A 184.30 +11.70 172.60 1840 ---- 184.00B 162.90A 162.90A 179.40 +11.70 167.70 1845 ---- 179.10B 158.00A 158.00A 174.40 +11.70 162.70 1850 ---- 174.10B 153.00A 153.00A 169.40 +11.60 157.80 1855 ---- 169.10B 148.10A 148.10A 164.50 +11.70 152.80 1860 ---- 164.20B 143.20A 143.20A 159.50 +11.60 147.90 1865 ---- 159.20B 138.30A 138.30A 154.60 +11.60 143.00 1870 ---- 154.30B 133.40A 133.40A 149.60 +11.50 138.10 1875 ---- 149.30B 128.50A 128.50A 144.70 +11.50 133.20 1880 ---- 144.40B 123.60A 123.60A 139.80 +11.50 128.30 1885 ---- 139.50B 118.80A 118.80A 134.90 +11.40 123.50 1890 ---- 134.60B 114.00A 114.00A 130.00 +11.40 118.60 1895 ---- 129.70B 109.20A 109.20A 125.10 +11.30 113.80 1900 ---- 124.80B 104.50A 104.50A 120.20 +11.10 109.10 1905 ---- 119.90B 99.80A 99.80A 115.40 +11.10 104.30 1910 ---- 115.10B 95.10A 95.10A 110.60 +11.00 99.60 1915 ---- 110.30B 90.50A 90.50A 105.90 +10.90 95.00 1920 ---- 105.50B 86.00A 86.00A 101.10 +10.70 90.40 1925 ---- 100.80B 81.50A 81.50A 96.40 +10.50 85.90 1930 ---- 96.10B 77.10A 77.10A 91.80 +10.40 81.40 1935 ---- 91.50B 72.80A 72.80A 87.20 +10.20 77.00 1940 ---- 86.90B 68.60A 68.60A 82.70 +9.90 72.80 1945 ---- 82.40B 64.40A 64.40A 78.30 +9.70 68.60 1950 ---- 77.90B 60.40A 60.40A 73.90 +9.40 64.50 1955 ---- 73.60B 56.60A 56.60A 69.70 +9.20 60.50 1 1 1960 ---- 69.30B 52.80A 52.80A 65.50 +8.90 56.60 1965 ---- 65.10B 49.20A 49.20A 61.40 +8.50 52.90 1970 ---- 61.10B 45.70A 45.70A 57.50 +8.20 49.30 1975 50.50 57.10B 42.40A 51.80B 53.70 +7.90 3 45.80 1 2 1980 ---- 53.30B 39.20A 39.20A 50.00 +7.50 42.50 1985 ---- 49.60B 36.20A 36.20A 46.50 +7.20 39.30 11 11 1990 ---- 46.10B 33.40A 33.40A 43.10 +6.80 36.30 1 1 1995 ---- 42.70B 30.70A 30.70A 39.80 +6.30 33.50 134 135 2000 ---- 39.60B 28.10A 28.10A 36.70 +5.90 30.80 1 3 2005 27.20 36.50B 25.70A 36.50B 33.80 +5.50 7 28.30 8 8 2010 ---- 33.70B 23.50A 23.50A 31.00 +5.10 25.90 10 47 2015 25.90 31.00B 21.40A 25.10A 28.40 +4.70 32 23.70 10 2020 25.80 28.50B 19.50A 26.10B 25.90 +4.20 12 21.70 3 39 2025 21.90 26.10B 17.80A 22.40B 23.60 +3.90 1 19.70 37 2030 20.00 23.80B 16.10A 23.80B 21.50 +3.50 1 18.00 3 3 2035 ---- 21.80B 14.60A 14.60A 19.50 +3.20 1 16.30 23 40 2040 ---- 19.80B 13.20A 13.20A 17.70 +2.90 14.80 19 26 2045 15.10 18.00B 11.90A 13.10A 16.00 +2.60 3 13.40 2 2050 12.40 16.30B 10.80A 16.00B 14.40 +2.20 12 12.20 58 2055 ---- 14.80B 9.80A 9.80A 13.00 +2.00 11.00 1 19 2060 10.00 13.30B 8.80A 13.10B 11.80 +1.90 13 9.90 10 9 2065 ---- 12.00B 8.00A 8.00A 10.60 +1.60 9.00 15 60 2070 7.30 10.90B 7.20A 10.90B 9.60 +1.50 7 8.10 1 33 2075 7.50 9.80B 6.50A 8.60B 8.60 +1.30 18 7.30 5 214 2080 7.00 8.80B 5.90A 8.80B 7.80 +1.20 5 6.60 3 9 2085 7.30 7.90B 5.30A 7.90B 7.00 +1.00 1 6.00 7 19 2090 5.20 7.20B 4.80A 5.70A 6.30 +.90 6 5.40 9 2095 5.30 6.40B 4.30A 4.60A 5.70 +.80 1 4.90 3 37 2100 3.80 5.80B 3.80 5.80B 5.10 +.70 3 4.40 4 96 2105 ---- 5.20B 3.60A 3.60A 4.60 +.60 4.00 1 2110 ---- 4.70B 3.30A 3.30A 4.20 +.50 3.70 1 61 2115 ---- 4.30B 3.00A 3.00A 3.80 +.50 3.30 1 3 2120 ---- 3.80B 2.70A 2.70A 3.40 +.40 3.00 1 14 2125 ---- 3.40B 2.50A 2.50A 3.10 +.40 2.70 20 2130 ---- 3.10B 2.30A 2.30A 2.80 +.30 2.50 7 2135 ---- 2.80B 2.10A 2.10A 2.60 +.30 2.30 2140 ---- 2.50B 1.90A 1.90A 2.30 +.20 2.10 2145 ---- 2.30B 1.80A 1.80A 2.10 +.20 1.90 2150 ---- 2.10B 1.60A 1.60A 2.00 +.20 1.80 6 35 2155 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 3 2160 ---- 1.70B 1.40A 1.40A 1.60 +.10 1.50 3 2165 1.20 1.60B 1.20 1.60B 1.50 +.10 2 1.40 2 12 2170 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 2 3 2175 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 17 2180 ---- 1.20B 1.00A 1.20B 1.20 +.10 1.10 2 3 2185 1.00 1.10B 1.00 1.00 1.10 +.10 2 1.00 25 2190 ---- ---- .90A .90A 1.00 UNCH 1.00 2 2195 ---- ---- .80A .80A .90 UNCH .90 2200 ---- ---- .80A .80A .90 UNCH .90 17 2205 ---- ---- .70A .70A .80 UNCH .80 2210 ---- ---- ---- ---- .80 +.10 .70 2215 ---- ---- ---- ---- .70 UNCH 2 .70 2220 ---- ---- .60A .60A .70 UNCH .70 2225 ---- ---- ---- ---- .60 UNCH .60 5 2230 ---- ---- ---- ---- .60 UNCH .60 2235 ---- ---- .50A .50A .50 -.10 3 .60 2240 ---- ---- ---- ---- .50 UNCH .50 2245 ---- ---- ---- ---- .50 UNCH .50 2250 ---- ---- ---- ---- .40 -.10 .50 2255 ---- ---- .40A .40A .40 -.10 .50 2300 ---- ---- ---- ---- .30 UNCH .30 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 279 1169 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- ---- .30 UNCH .30 3 8 1810 ---- ---- ---- ---- .30 UNCH 1 .30 2 13 1815 ---- ---- ---- ---- .30 -.10 .40 3 28 1820 ---- ---- ---- ---- .40 UNCH 1 .40 10 1825 ---- ---- ---- ---- .40 UNCH 11 .40 6 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- ---- ---- .40 -.10 .50 1840 ---- ---- ---- ---- .50 UNCH .50 1845 ---- ---- .50A .50A .50 -.10 .60 1850 ---- ---- .60A .60A .50 -.20 1 .70 3 4 1855 ---- ---- .60A .60A .60 -.10 .70 2 1860 ---- ---- .70A .70A .60 -.20 .80 1865 ---- ---- .70A .70A .70 -.20 .90 1 1870 ---- ---- .80A .80A .70 -.30 1.00 4 1875 ---- ---- .80A .80A .80 -.30 1.10 1880 ---- ---- .90A .90A .90 -.30 1.20 1885 1.00 1.00 1.00 1.00 .90 -.40 2 1.30 1890 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1 1895 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 1 1900 ---- ---- 1.40A 1.40A 1.30 -.60 5 1.90 11 69 1905 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 2 1910 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 11 1915 ---- 2.90B 1.90A 2.90B 1.90 -.90 2.80 1 1920 ---- ---- 2.10A 2.10A 2.20 -1.10 3.30 6 13 1925 ---- 3.80B 2.40A 2.40A 2.50 -1.20 3.70 17 49 1930 3.60 4.40B 2.70A 2.70A 2.90 -1.40 9 4.30 5 10 1935 3.50 5.10B 3.10A 3.40A 3.30 -1.60 1 4.90 30 36 1940 ---- 5.90B 3.50A 3.50A 3.80 -1.80 5.60 13 34 1945 ---- 6.70B 4.00A 4.00A 4.30 -2.10 6.40 46 46 1950 5.80 7.70B 4.60A 4.60A 4.90 -2.40 6 7.30 55 119 1955 5.90 8.80B 5.20A 5.70A 5.70 -2.60 1 8.30 7 1960 9.00 10.00B 5.90A 9.70B 6.50 -2.90 4 9.40 34 55 1965 9.20 11.40B 6.80A 6.80A 7.40 -3.20 5 10.60 11 1970 ---- 12.90B 7.70A 12.90B 8.50 -3.50 12.00 1 300 1975 11.20 14.60B 8.80A 9.60A 9.70 -3.80 12 13.50 43 48 1980 12.30 16.40B 10.00A 10.90A 11.00 -4.20 37 15.20 15 1985 16.60 18.30B 11.30A 12.40A 12.40 -4.70 9 17.10 133 145 1990 14.70 20.40B 12.80A 12.80A 14.00 -5.10 11 19.10 15 22 1995 18.10 22.70B 14.40A 17.40B 15.80 -5.40 4 21.20 10 9 2000 24.20 25.20B 16.20A 17.50A 17.60 -5.90 275 23.50 3 52 2005 25.50 27.70B 18.10A 18.10A 19.70 -6.30 12 26.00 3 11 2010 ---- 30.50B 20.10A 30.50B 21.90 -6.70 28.60 5 8 2015 26.70 33.40B 22.40A 29.60B 24.30 -7.10 23 31.40 17 2020 ---- 36.50B 24.70A 36.50B 26.80 -7.50 1 34.30 6 37 2025 ---- 39.70B 27.30A 39.70B 29.50 -7.90 2 37.40 1 4 2030 ---- 43.00B 30.10A 43.00B 32.30 -8.30 40.60 1 2035 ---- 46.50B 33.00A 46.50B 35.40 -8.60 1 44.00 6 9 2040 ---- 50.10B 36.00A 50.10B 38.50 -9.00 47.50 1 2045 ---- 53.90B 39.20A 53.90B 41.80 -9.30 51.10 4 2050 ---- 57.70B 42.50A 57.70B 45.30 -9.50 54.80 40 2055 ---- 61.70B 45.90A 61.70B 48.90 -9.70 1 58.60 12 2060 ---- 65.80B 49.50A 65.80B 52.60 -10.00 62.60 5 2065 ---- 69.90B 53.20A 69.90B 56.40 -10.20 66.60 1 2070 ---- 74.20B 57.00A 74.20B 60.40 -10.30 70.70 2075 ---- 78.50B 60.90A 78.50B 64.40 -10.50 74.90 2080 ---- 82.90B 64.90A 82.90B 68.60 -10.60 79.20 2085 ---- 87.40B 69.10A 87.40B 72.80 -10.80 83.60 2090 ---- 91.90B 73.30A 91.90B 77.10 -10.90 88.00 2095 ---- 96.40B 77.60A 96.40B 81.50 -11.00 92.50 2100 ---- 101.00B 81.90A 101.00B 85.90 -11.10 97.00 2105 ---- 105.70B 86.40A 105.70B 90.40 -11.20 101.60 2110 ---- 110.40B 90.80A 110.40B 95.00 -11.20 106.20 2115 ---- 115.10B 95.40A 115.10B 99.60 -11.20 110.80 2120 ---- 119.80B 100.00A 119.80B 104.20 -11.30 115.50 2125 ---- 124.60B 104.60A 124.60B 108.90 -11.40 120.30 2130 ---- 129.40B 109.30A 129.40B 113.60 -11.40 125.00 2135 ---- 134.20B 114.00A 134.20B 118.30 -11.50 129.80 2140 ---- 139.00B 118.70A 139.00B 123.10 -11.50 134.60 2145 ---- 143.90B 123.40A 143.90B 127.90 -11.50 139.40 2150 ---- 148.80B 128.20A 148.80B 132.70 -11.60 144.30 2155 ---- 153.60B 133.00A 153.60B 137.50 -11.60 149.10 2160 ---- 158.50B 137.90A 158.50B 142.30 -11.70 154.00 2165 ---- 163.40B 142.70A 163.40B 147.20 -11.70 158.90 2170 ---- 168.30B 147.60A 168.30B 152.10 -11.70 163.80 2175 ---- 173.30B 152.40A 173.30B 157.00 -11.70 168.70 2180 ---- 178.20B 157.30A 178.20B 161.90 -11.70 173.60 2185 ---- 183.10B 162.20A 183.10B 166.80 -11.70 178.50 2190 ---- 188.10B 167.10A 188.10B 171.70 -11.70 183.40 2195 ---- 193.00B 172.00A 193.00B 176.60 -11.80 188.40 2200 ---- 198.00B 177.00A 198.00B 181.50 -11.80 193.30 2205 ---- 202.90B 181.90A 202.90B 186.50 -11.80 198.30 2210 ---- 207.90B 186.80A 207.90B 191.40 -11.80 203.20 2215 ---- 212.80B 191.80A 212.80B 196.40 -11.80 208.20 2220 ---- 217.80B 196.70A 217.80B 201.30 -11.80 213.10 2225 ---- 222.80B 201.70A 222.80B 206.30 -11.80 218.10 2230 ---- 227.70B 206.60A 227.70B 211.20 -11.80 223.00 2235 ---- 232.70B 211.60A 232.70B 216.20 -11.80 228.00 2240 ---- 237.70B 216.50A 237.70B 221.20 -11.80 233.00 2245 ---- 242.70B 221.50A 242.70B 226.10 -11.90 238.00 1 2250 ---- 247.70B 226.50A 247.70B 231.10 -11.80 242.90 2255 ---- 252.60B 231.40A 252.60B 236.10 -11.80 247.90 2300 ---- 297.50B 276.30A 297.50B 280.90 -11.90 292.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 435 454 1283 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1805 ---- 217.90B 198.40A 198.40A 214.30 +11.80 202.50 1810 ---- 212.90B 193.60A 193.60A 209.30 +11.70 197.60 1815 ---- 208.00B 188.50A 188.50A 204.40 +11.80 192.60 1820 ---- 203.00B 183.60A 183.60A 199.40 +11.70 187.70 1825 ---- 199.10B 178.10A 178.10A 194.50 +11.70 182.80 1830 ---- 193.00B 173.80A 173.80A 189.50 +11.70 177.80 1835 ---- 188.00B 168.80A 168.80A 184.60 +11.70 172.90 1840 ---- 183.20B 164.00A 164.00A 179.60 +11.60 168.00 1845 ---- 177.80B 159.10A 159.10A 174.70 +11.60 163.10 1850 ---- 174.40B 153.60A 153.60A 169.80 +11.60 158.20 1855 ---- 168.40B 149.30A 149.30A 164.90 +11.60 153.30 1860 ---- 163.40B 144.30A 144.30A 160.00 +11.50 148.50 1865 ---- 158.60B 139.60A 139.60A 155.10 +11.50 143.60 1870 ---- 153.70B 134.80A 134.80A 150.20 +11.40 138.80 1875 ---- 149.80B 129.50A 129.50A 145.30 +11.30 134.00 1880 ---- 143.90B 125.10A 125.10A 140.50 +11.30 129.20 1885 ---- 139.00B 120.50A 120.50A 135.60 +11.20 124.40 1890 ---- 134.20B 115.70A 115.70A 130.80 +11.10 119.70 1895 ---- 129.50B 111.10A 111.10A 126.10 +11.10 115.00 1900 ---- 125.80B 106.10A 106.10A 121.30 +10.90 110.40 1905 ---- 120.00B 101.60A 101.60A 116.60 +10.80 105.80 1910 ---- 115.40B 97.10A 97.10A 112.00 +10.70 101.30 1915 ---- 110.70B 92.70A 92.70A 107.40 +10.60 96.80 1920 ---- 106.30B 88.30A 88.30A 102.80 +10.40 92.40 1925 ---- 102.50B 84.10A 84.10A 98.30 +10.20 88.10 1930 ---- 98.00B 79.90A 79.90A 93.80 +10.00 83.80 1935 ---- 93.50B 75.80A 75.80A 89.50 +9.90 79.60 1940 ---- 89.20B 71.80A 71.80A 85.20 +9.60 75.60 1945 ---- 84.90B 67.90A 67.90A 80.90 +9.30 71.60 1950 ---- 80.70B 64.10A 64.10A 76.80 +9.10 67.70 1955 ---- 76.50B 60.50A 60.50A 72.70 +8.70 64.00 50 50 1960 ---- 72.50B 57.00A 57.00A 68.80 +8.50 60.30 1965 ---- 68.60B 53.50A 53.50A 65.00 +8.20 56.80 1970 ---- 64.70B 50.30A 50.30A 61.30 +7.90 53.40 1975 ---- 61.00B 47.10A 47.10A 57.70 +7.50 50.20 1980 ---- 57.40B 44.10A 44.10A 54.30 +7.30 47.00 1985 ---- 54.00B 41.20A 41.20A 51.00 +6.90 44.10 8 8 1990 ---- 50.70B 38.50A 38.50A 47.70 +6.50 41.20 1 1 1995 ---- 47.50B 35.80A 35.80A 44.70 +6.20 38.50 2000 ---- 44.50B 33.30A 33.30A 41.70 +5.80 35.90 22 15 2005 ---- 41.70B 31.00A 31.00A 38.90 +5.50 33.40 2010 ---- 39.00B 28.80A 28.80A 36.20 +5.10 31.10 10 10 2015 ---- 36.40B 26.70A 26.70A 33.70 +4.90 28.80 2020 ---- 33.90B 24.70A 24.70A 31.20 +4.40 26.80 10 2025 ---- 31.60B 22.90A 22.90A 29.00 +4.20 24.80 2030 ---- 29.40B 21.20A 21.20A 26.90 +3.90 23.00 2 2035 ---- 27.20B 19.50A 19.50A 24.90 +3.70 61 21.20 2040 ---- 25.20B 18.00A 18.00A 23.00 +3.40 19.60 201 2045 ---- 23.40B 16.60A 16.60A 21.20 +3.10 18.10 2050 ---- 21.60B 15.30A 15.30A 19.60 +2.90 16.70 6 16 2055 ---- 20.00B 14.10A 14.10A 18.10 +2.70 2 15.40 2 2 2060 ---- 18.40B 13.00A 13.00A 16.70 +2.50 2 14.20 2065 ---- 17.00B 12.00A 12.00A 15.40 +2.30 13.10 1 1 2070 ---- 15.60B 11.00A 11.00A 14.10 +2.10 12.00 1 1 2075 ---- 14.40B 10.20A 10.20A 13.00 +1.90 11.10 2080 ---- 13.30B 9.40A 9.40A 11.90 +1.70 10.20 2 22 2085 ---- 12.20B 8.60A 8.60A 11.00 +1.60 9.40 2 2090 9.50 11.20B 7.90A 8.40A 10.10 +1.50 5 8.60 9 7 2095 ---- 10.30B 7.30A 7.30A 9.30 +1.30 8.00 2100 ---- 9.50B 6.70A 6.70A 8.50 +1.20 3 7.30 2105 ---- 8.80B 6.10A 6.10A 7.90 +1.20 6.70 2110 ---- 8.10B 5.70A 5.70A 7.20 +1.00 6.20 1 2115 ---- 7.40B 5.20A 5.20A 6.70 +1.00 5.70 2120 ---- 6.80B 4.80A 4.80A 6.10 +.80 5.30 12 15 2125 ---- 6.30B 4.40A 4.40A 5.70 +.80 4.90 2130 ---- 5.80B 4.10A 4.10A 5.20 +.70 4.50 1 1 2135 ---- 5.30B 3.80A 5.30B 4.80 +.70 4.10 1 2140 ---- 4.90B 3.50A 3.50A 4.50 +.70 3.80 2145 ---- 4.50B 3.30A 3.30A 4.10 +.50 3.60 16 2150 ---- 4.20B 3.00A 3.00A 3.80 +.50 3 3.30 1 2 2155 ---- 3.90B 2.80A 2.80A 3.60 +.50 3.10 2160 ---- 3.60B 2.60A 2.60A 3.30 +.40 2.90 1 1 2165 ---- 3.30B 2.40A 2.40A 3.10 +.40 2.70 2170 2.70 3.10B 2.30A 2.70 2.90 +.40 7 2.50 2175 ---- 2.80B 2.10A 2.10A 2.70 +.40 2.30 2180 ---- 2.60B 2.00A 2.00A 2.50 +.30 2.20 2185 ---- 2.40B 1.90A 1.90A 2.30 +.30 2.00 2190 ---- 2.30B 1.80A 1.80A 2.10 +.20 1.90 2195 ---- 2.10B 1.70A 1.70A 2.00 +.20 1.80 2200 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 66 2205 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 2210 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 2215 1.50 1.60B 1.50 1.60B 1.50 +.20 1 1.30 1 2220 ---- 1.50B 1.20A 1.50B 1.40 +.10 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 127 452 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1805 ---- ---- ---- ---- .50 UNCH .50 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- ---- ---- .60 UNCH .60 1820 ---- ---- ---- ---- .60 -.10 .70 6 6 1825 ---- ---- .70A .70A .70 -.10 .80 1830 ---- ---- ---- ---- .70 -.10 .80 1835 ---- ---- .80A .80A .80 -.10 .90 1840 ---- ---- .90A .90A .80 -.20 1.00 1845 ---- ---- .90A .90A .90 -.20 1.10 1850 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1855 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1860 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1865 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1870 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1875 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1 1880 2.00 2.00 1.70A 1.70A 1.60 -.60 1 2.20 1885 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 1890 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 1895 ---- 3.10B 2.20A 3.10B 2.20 -.80 3.00 1900 ---- 3.50B 2.40A 3.50B 2.50 -.80 3.30 4 4 1905 ---- 3.90B 2.70A 3.90B 2.80 -.90 3.70 1910 ---- 4.40B 3.00A 4.40B 3.10 -1.10 4.20 1 1 1915 ---- 5.00B 3.40A 5.00B 3.50 -1.20 4.70 7 1920 4.70 5.70B 3.80A 5.40B 3.90 -1.40 1 5.30 15 1925 ---- 6.40B 4.20A 6.40B 4.40 -1.60 6.00 11 8 1930 ---- 7.20B 4.70A 7.20B 5.00 -1.70 6.70 13 13 1935 ---- 8.10B 5.30A 8.10B 5.60 -1.90 7.50 1940 6.90 9.10B 5.90A 6.30A 6.20 -2.20 15 8.40 25 24 1945 ---- 10.20B 6.60A 10.20B 7.00 -2.50 9.50 1950 8.90 11.40B 7.40A 7.90A 7.80 -2.80 12 10.60 30 31 1955 ---- 12.70B 8.20A 12.70B 8.80 -3.00 11.80 12 12 1960 ---- 14.10B 9.20A 14.10B 9.80 -3.40 13.20 5 1965 ---- 15.70B 10.30A 15.70B 11.00 -3.60 14.60 1970 15.20 17.40B 11.50A 11.50A 12.30 -3.90 3 16.20 18 1975 14.50 19.30B 12.80A 12.80A 13.70 -4.30 8 18.00 1980 ---- 21.20B 14.20A 21.20B 15.30 -4.50 19.80 9 9 1985 20.20 23.40B 15.70A 15.70A 16.90 -4.90 6 21.80 3 1990 ---- 25.60B 17.40A 25.60B 18.70 -5.20 23.90 1 12 1995 ---- 28.00B 19.20A 28.00B 20.60 -5.60 61 26.20 12 12 2000 26.40 30.50B 21.20A 23.20A 22.70 -5.90 5 28.60 3 4 2005 ---- 32.90B 23.20A 32.90B 24.80 -6.30 8 31.10 1 2010 28.20 35.70B 25.40A 28.10A 27.10 -6.60 5 33.70 1 1 2015 ---- 38.60B 27.80A 38.60B 29.60 -6.90 36.50 1 2020 30.60 41.60B 30.20A 30.50A 32.10 -7.30 5 39.40 10 2025 ---- 44.70B 32.80A 44.70B 34.90 -7.50 42.40 2030 ---- 48.00B 35.70A 48.00B 37.70 -7.90 45.60 2035 ---- 51.40B 38.50A 51.40B 40.70 -8.20 48.90 2040 ---- 54.90B 41.60A 54.90B 43.80 -8.40 52.20 2045 ---- 58.50B 44.60A 58.50B 47.10 -8.60 55.70 2050 ---- 62.20B 47.90A 62.20B 50.40 -8.90 59.30 2055 ---- 66.00B 51.20A 66.00B 53.90 -9.10 63.00 2060 ---- 69.90B 54.60A 69.90B 57.50 -9.30 66.80 2065 ---- 73.80B 58.20A 73.80B 61.10 -9.50 70.60 2070 ---- 77.90B 61.80A 77.90B 64.90 -9.70 74.60 2075 ---- 82.00B 65.60A 82.00B 68.80 -9.80 78.60 2080 ---- 86.20B 69.40A 86.20B 72.70 -10.00 82.70 2085 ---- 90.50B 73.40A 90.50B 76.70 -10.20 86.90 2090 ---- 94.80B 77.40A 94.80B 80.80 -10.30 91.10 2095 ---- 99.20B 81.50A 99.20B 85.00 -10.40 95.40 2100 ---- 103.70B 85.60A 103.70B 89.20 -10.60 99.80 2105 ---- 108.10B 89.90A 108.10B 93.60 -10.60 104.20 2110 ---- 112.70B 94.20A 112.70B 97.90 -10.80 108.70 2115 ---- 117.20B 98.50A 117.20B 102.30 -10.90 113.20 2120 ---- 121.90B 102.90A 121.90B 106.80 -10.90 117.70 2125 ---- 126.50B 107.40A 126.50B 111.30 -11.00 122.30 2130 ---- 130.70B 111.90A 130.70B 115.90 -11.00 126.90 2135 ---- 135.30B 116.40A 135.30B 120.50 -11.10 131.60 2140 ---- 140.10B 121.00A 140.10B 125.10 -11.10 136.20 2145 ---- 144.80B 125.60A 144.80B 129.80 -11.20 141.00 2150 ---- 150.10B 130.30A 150.10B 134.50 -11.20 145.70 2155 ---- 154.30B 135.90A 154.30B 139.20 -11.20 150.40 2160 ---- 159.10B 140.50A 159.10B 143.90 -11.30 155.20 2165 ---- 163.90B 145.10A 163.90B 148.70 -11.30 160.00 2170 ---- 168.80B 150.10A 168.80B 153.40 -11.40 164.80 2175 ---- 174.20B 153.90A 174.20B 158.20 -11.50 169.70 2180 ---- 178.50B 159.60A 178.50B 163.00 -11.50 174.50 2185 ---- 183.30B 164.30A 183.30B 167.90 -11.50 179.40 2190 ---- 188.20B 169.20A 188.20B 172.70 -11.50 184.20 2195 ---- 193.10B 174.40A 193.10B 177.60 -11.50 189.10 2200 ---- 198.60B 178.00A 198.60B 182.40 -11.60 194.00 2205 ---- 202.90B 183.80A 202.90B 187.30 -11.60 198.90 2210 ---- 207.80B 188.60A 207.80B 192.20 -11.60 203.80 2215 ---- 212.70B 193.60A 212.70B 197.10 -11.60 208.70 2220 ---- 217.70B 198.40A 217.70B 202.00 -11.60 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 128 198 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 253.00B 232.90A 232.90A 249.20 +11.80 237.40 1775 ---- 248.00B 227.90A 227.90A 244.20 +11.80 232.40 1780 ---- 243.00B 222.90A 222.90A 239.20 +11.80 227.40 1785 ---- 238.00B 218.00A 218.00A 234.20 +11.80 222.40 1790 ---- 233.00B 213.00A 213.00A 229.20 +11.80 217.40 1795 ---- 228.00B 207.90A 207.90A 224.20 +11.80 212.40 1800 ---- 223.00B 202.90A 202.90A 219.20 +11.80 207.40 1805 ---- 218.00B 198.00A 198.00A 214.20 +11.80 202.40 1810 ---- 213.00B 192.90A 192.90A 209.20 +11.80 197.40 1815 ---- 208.00B 187.90A 187.90A 204.20 +11.80 192.40 1820 ---- 203.00B 182.90A 182.90A 199.20 +11.80 187.40 1825 ---- 198.00B 177.50A 177.50A 194.20 +11.80 182.40 1830 ---- 193.00B 173.00A 173.00A 189.20 +11.80 177.40 1835 ---- 188.00B 167.90A 167.90A 184.20 +11.80 172.40 1840 ---- 183.00B 162.50A 162.50A 179.20 +11.80 167.40 1845 ---- 178.00B 157.50A 157.50A 174.20 +11.80 162.40 1850 ---- 173.90B 152.50A 152.50A 169.20 +11.80 157.40 1855 ---- 168.00B 147.50A 147.50A 164.20 +11.80 152.40 1860 ---- 163.00B 142.50A 142.50A 159.20 +11.80 147.40 1865 ---- 158.00B 137.50A 137.50A 154.20 +11.80 142.40 1870 ---- 153.00B 132.50A 132.50A 149.20 +11.80 137.40 1875 ---- 148.90B 127.50A 127.50A 144.20 +11.80 132.40 1880 ---- 143.90B 122.50A 122.50A 139.20 +11.80 127.40 1 1885 ---- 138.90B 117.50A 117.50A 134.20 +11.80 122.40 1890 ---- 133.90B 112.50A 112.50A 129.20 +11.80 117.40 1895 ---- 128.90B 107.50A 107.50A 124.20 +11.80 112.40 1 1900 ---- 123.90B 102.60A 102.60A 119.20 +11.80 107.40 2 1905 ---- 118.90B 97.60A 97.60A 114.20 +11.80 102.40 1910 ---- 113.90B 92.60A 92.60A 109.20 +11.80 97.40 1915 ---- 108.90B 87.60A 87.60A 104.20 +11.80 92.40 1920 ---- 103.90B 82.60A 82.60A 99.20 +11.80 87.40 1925 ---- 98.90B 77.60A 77.60A 94.20 +11.80 82.40 1930 ---- 93.90B 72.70A 72.70A 89.20 +11.70 77.50 3 1935 ---- 88.90B 67.70A 67.70A 84.20 +11.70 72.50 9 1940 ---- 83.90B 62.80A 62.80A 79.20 +11.70 67.50 50 40 1945 ---- 78.90B 57.80A 57.80A 74.20 +11.60 62.60 1 1 1950 ---- 73.90B 53.00A 53.00A 69.20 +11.50 57.70 1 2 1955 ---- 68.90B 48.10A 48.10A 64.20 +11.40 52.80 6 1960 ---- 64.00B 43.30A 43.30A 59.20 +11.20 48.00 1965 ---- 59.00B 38.60A 38.60A 54.20 +11.00 43.20 19 1970 ---- 54.00B 34.00A 34.00A 49.30 +10.80 38.50 6 3 1975 ---- 49.10B 29.60A 29.60A 44.30 +10.40 33.90 6 1980 ---- 44.10B 25.30A 25.30A 39.40 +9.90 29.50 6 1985 ---- 39.30B 21.30A 21.30A 34.50 +9.20 1 25.30 48 32 1990 22.60 34.40B 17.60A 34.40B 29.70 +8.30 4 21.40 75 25 1995 14.40 29.70B 14.30A 29.70B 25.00 +7.20 3 17.80 42 127 2000 16.60 25.20B 11.30A 16.10A 20.50 +5.90 23 14.60 122 86 2005 10.70 20.80B 8.90A 20.50B 16.40 +4.70 45 11.70 130 60 2010 8.50 16.80B 6.70 10.80B 12.60 +3.40 410 9.20 653 353 2015 6.90 13.40B 5.20A 7.70B 9.40 +2.30 152 7.10 163 112 2020 4.80 10.40B 3.70 5.00 6.60 +1.10 192 5.50 153 115 2025 3.60 8.00B 2.60 4.10B 4.50 +.40 189 4.10 102 101 2030 2.80 5.90B 1.70A 2.00 3.00 -.10 109 3.10 99 105 2035 2.20 4.30B 1.10 1.30B 1.90 -.50 509 2.40 472 449 2040 1.60 3.00 .70 .70 1.30 -.50 137 1.80 160 156 2045 1.10 2.10B .50A .50A .90 -.40 57 1.30 7 109 2050 .80 1.50B .40 .40 .60 -.40 66 1.00 182 345 2055 .80 1.00B .20 .20 .40 -.40 32 .80 23 46 2060 .60 .70 .10 .20 .20 -.40 431 .60 109 164 2065 .50 .50 .10A .10A .20 -.30 3 .50 39 63 2070 .10 .10 .10 .10 .10 -.30 3 .40 76 594 2075 .30 .30 .10 .10 .10 -.20 12 .30 60 185 2080 .20 .20 .10 .10 .10 -.10 32 .20 51 558 2085 .10 .10 .10 .10 .10 -.10 3 .20 20 59 2090 ---- ---- .10A .10A .10 -.10 4 .20 11 257 2095 ---- ---- .10A .10A .10 -.10 .20 2 115 2100 .10 .10 .10 .10 .10 -.10 6 .20 109 1195 2105 .10 .10 .10 .10 .10 -.10 2 .20 3 20 2110 ---- ---- ---- ---- .10 UNCH .10 6 119 2115 ---- ---- ---- ---- .10 UNCH .10 9 55 2120 .10 .10 .10 .10 .10 UNCH 6 .10 15 37 2125 ---- ---- ---- ---- .10 UNCH .10 10 211 2130 .10 .10 .10 .10 .10 UNCH 1 .10 2 128 2135 ---- ---- ---- ---- .10 UNCH .10 1 39 2140 ---- ---- ---- ---- .10 UNCH .10 8 67 2145 ---- ---- ---- ---- .10 UNCH .10 3 10 2150 ---- ---- ---- ---- .10 UNCH .10 1 104 2155 ---- ---- ---- ---- .10 UNCH .10 58 2160 .10 .10 .10 .10 .10 UNCH 2 .10 3 2165 ---- ---- ---- ---- .10 UNCH .10 22 2170 .10 .10 .10 .10 .10 UNCH 2 .10 2 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 2436 3026 7025 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 4 12 1805 ---- ---- ---- ---- .10 UNCH .10 5 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 34 43 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 UNCH .10 1 3 1885 ---- ---- ---- ---- .10 UNCH .10 3 73 1890 .10 .10 .10 .10 .10 UNCH 5 .10 3 68 1895 ---- ---- ---- ---- .10 UNCH .10 1 76 1900 ---- ---- ---- ---- .10 UNCH .10 25 231 1905 ---- ---- ---- ---- .10 UNCH .10 1014 1910 ---- ---- ---- ---- .10 UNCH .10 95 1915 ---- ---- ---- ---- .10 UNCH .10 3 78 1920 ---- ---- ---- ---- .10 UNCH .10 13 235 1925 ---- ---- .10A .10A .10 -.10 .20 50 184 1930 .10 .10 .10 .10 .10 -.10 6 .20 2 215 1935 .10 .10 .10 .10 .10 -.10 5 .20 6 220 1940 .10 .10 .10 .10 .10 -.10 5 .20 37 189 1945 ---- ---- .10A .10A .10 -.20 2 .30 39 203 1950 .30 .30 .10 .10 .10 -.30 156 .40 45 295 1955 ---- ---- .10A .10A .10 -.40 5 .50 19 147 1960 .20 .20 .10A .10A .10 -.60 24 .70 97 76 1965 .40 .40 .20 .20 .10 -.80 21 .90 68 63 1970 1.30 1.30 .20 .20 .20 -1.00 110 1.20 121 79 1975 1.60 1.80B .30A .30A .20 -1.40 96 1.60 116 123 1980 2.40 2.60B .30 .40 .30 -1.90 37 2.20 92 112 1985 3.30 3.50B .40 .40A .40 -2.60 34 3.00 127 123 1990 4.40 4.90B .60 .60 .60 -3.50 70 4.10 132 220 1995 5.60 6.50B .90 1.20B .90 -4.60 122 5.50 83 97 2000 7.30 8.60B 1.30 2.00B 1.40 -5.90 279 7.30 97 302 2005 8.80 11.20B 2.10A 2.60A 2.30 -7.10 106 9.40 111 64 2010 11.50 14.10B 3.10A 4.00B 3.50 -8.40 415 11.90 53 343 2015 14.90 17.40B 4.40 6.00B 5.30 -9.50 94 14.80 35 91 2020 14.50 21.20B 6.20A 10.10B 7.50 -10.70 96 18.20 14 80 2025 20.50 25.20B 8.70A 13.60B 10.40 -11.40 56 21.80 8 59 2030 12.50 29.50B 11.60A 14.50A 13.90 -11.90 50 25.80 1 23 2035 19.00 34.00B 15.00A 22.10B 17.80 -12.20 7 30.00 3 40 2040 ---- 38.60B 18.80A 38.60B 22.20 -12.30 34.50 6 250 2045 31.30 43.30B 23.00A 28.50A 26.80 -12.20 6 39.00 142 2050 27.70 48.10B 27.40A 31.00A 31.50 -12.20 7 43.70 7 150 2055 ---- 53.00B 32.00A 53.00B 36.30 -12.20 48.50 10 2060 44.40 57.80B 36.70A 40.70A 41.10 -12.20 5 53.30 13 2065 ---- 62.80B 41.60A 62.80B 46.10 -12.10 58.20 2070 ---- 67.70B 46.50A 67.70B 51.00 -12.10 63.10 2075 ---- 72.70B 51.40A 72.70B 56.00 -12.00 68.00 2080 ---- 77.60B 56.30A 77.60B 61.00 -11.90 72.90 2 2085 ---- 82.60B 61.30A 82.60B 66.00 -11.90 77.90 2090 ---- 87.60B 66.30A 87.60B 71.00 -11.90 1 82.90 1 2095 ---- 92.60B 71.20A 92.60B 76.00 -11.80 87.80 1 2100 ---- 97.60B 76.20A 97.60B 81.00 -11.80 92.80 2105 ---- 102.60B 81.20A 102.60B 86.00 -11.80 97.80 2110 ---- 107.60B 86.20A 107.60B 91.00 -11.80 102.80 2115 ---- 112.60B 91.20A 112.60B 96.00 -11.80 107.80 2120 ---- 117.60B 96.20A 117.60B 101.00 -11.80 112.80 2125 ---- 122.60B 101.20A 122.60B 106.00 -11.80 117.80 2130 ---- 127.60B 106.20A 127.60B 111.00 -11.80 122.80 2135 ---- 132.60B 112.00A 132.60B 116.00 -11.80 127.80 2140 ---- 137.50B 117.00A 137.50B 121.00 -11.80 132.80 2145 ---- 142.10B 122.00A 142.10B 126.00 -11.80 137.80 2150 ---- 147.50B 126.20A 147.50B 131.00 -11.80 142.80 2155 ---- 152.10B 132.00A 152.10B 136.00 -11.80 147.80 2160 ---- 157.00B 137.00A 157.00B 141.00 -11.80 152.80 2165 ---- 162.00B 142.00A 162.00B 146.00 -11.80 157.80 2170 ---- 167.00B 147.00A 167.00B 151.00 -11.80 162.80 2175 ---- 172.10B 152.00A 172.10B 156.00 -11.80 167.80 2 2180 ---- 177.10B 157.00A 177.10B 161.00 -11.80 172.80 2185 ---- 182.00B 162.00A 182.00B 166.00 -11.80 177.80 2190 ---- 187.10B 167.00A 187.10B 171.00 -11.80 182.80 1 2195 ---- 192.10B 172.00A 192.10B 176.00 -11.80 187.80 2200 ---- 197.10B 177.00A 197.10B 181.00 -11.80 192.80 2205 ---- 202.00B 182.00A 202.00B 186.00 -11.80 197.80 2210 ---- 207.10B 187.00A 207.10B 191.00 -11.80 202.80 2215 ---- 212.00B 192.00A 212.00B 196.00 -11.80 207.80 2220 ---- 217.10B 197.00A 217.10B 201.00 -11.80 212.80 2225 ---- 222.00B 202.00A 222.00B 206.00 -11.80 217.80 2230 ---- 227.10B 207.00A 227.10B 211.00 -11.80 222.80 2235 ---- 232.00B 212.00A 232.00B 216.00 -11.80 227.80 2240 ---- 237.10B 217.00A 237.10B 221.00 -11.80 232.80 2245 ---- 242.10B 222.00A 242.10B 226.00 -11.80 237.80 2250 ---- 247.10B 227.00A 247.10B 231.00 -11.80 242.80 2255 ---- 252.00B 232.00A 252.00B 236.00 -11.80 247.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1820 1456 6140 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 238.90B 217.50A 217.50A 234.10 +11.80 222.30 1790 ---- 233.90B 212.50A 212.50A 229.10 +11.80 217.30 1795 ---- 228.90B 207.50A 207.50A 224.10 +11.80 212.30 1800 ---- 223.90B 202.60A 202.60A 219.10 +11.80 207.30 1805 ---- 218.90B 197.60A 197.60A 214.10 +11.80 202.30 1810 ---- 213.90B 192.60A 192.60A 209.10 +11.80 197.30 1815 ---- 208.90B 187.60A 187.60A 204.10 +11.80 192.30 1820 ---- 203.90B 182.60A 182.60A 199.10 +11.80 187.30 1825 ---- 198.90B 177.60A 177.60A 194.10 +11.70 182.40 1830 ---- 193.90B 172.60A 172.60A 189.10 +11.70 177.40 1835 ---- 188.90B 167.60A 167.60A 184.20 +11.80 172.40 1840 ---- 183.90B 162.60A 162.60A 179.20 +11.80 167.40 1845 ---- 178.90B 157.60A 157.60A 174.20 +11.80 162.40 1850 ---- 173.90B 152.70A 152.70A 169.20 +11.80 157.40 1855 ---- 168.90B 147.70A 147.70A 164.20 +11.80 152.40 1860 ---- 164.00B 142.70A 142.70A 159.20 +11.70 147.50 1865 ---- 159.00B 137.70A 137.70A 154.20 +11.70 142.50 1870 ---- 154.00B 132.80A 132.80A 149.20 +11.70 137.50 1875 ---- 149.00B 127.80A 127.80A 144.30 +11.80 132.50 1880 ---- 144.00B 122.80A 122.80A 139.30 +11.70 127.60 1885 ---- 139.00B 117.90A 117.90A 134.30 +11.70 122.60 1890 ---- 134.00B 112.90A 112.90A 129.30 +11.60 117.70 1895 ---- 129.10B 108.00A 108.00A 124.40 +11.70 112.70 1900 ---- 124.10B 103.10A 103.10A 119.40 +11.60 107.80 1905 ---- 119.10B 98.20A 98.20A 114.50 +11.60 102.90 1910 ---- 114.20B 93.30A 93.30A 109.50 +11.50 98.00 1915 ---- 109.20B 88.50A 88.50A 104.60 +11.50 93.10 1920 ---- 104.30B 83.60A 83.60A 99.70 +11.40 88.30 1925 ---- 99.40B 78.90A 78.90A 94.80 +11.30 83.50 1930 ---- 94.50B 74.10A 74.10A 89.90 +11.20 78.70 1935 ---- 89.60B 69.50A 69.50A 85.00 +11.00 74.00 1940 ---- 84.70B 64.90A 64.90A 80.20 +10.90 69.30 1945 ---- 79.90B 60.30A 60.30A 75.40 +10.70 64.70 1950 ---- 75.10B 55.90A 55.90A 70.70 +10.50 60.20 1 1955 ---- 70.40B 51.60A 51.60A 66.00 +10.20 55.80 1960 ---- 65.70B 47.40A 47.40A 61.40 +9.90 51.50 1965 ---- 61.10B 43.40A 43.40A 56.80 +9.40 47.40 1970 ---- 56.60B 39.50A 39.50A 52.40 +9.00 43.40 3 3 1975 ---- 52.20B 35.80A 35.80A 48.10 +8.60 39.50 1 1980 ---- 47.90B 32.30A 32.30A 43.90 +8.00 35.90 3 7 1985 ---- 43.70B 29.00A 29.00A 39.90 +7.50 32.40 6 4 1990 ---- 39.70B 25.90A 25.90A 36.10 +7.00 29.10 12 10 1995 ---- 35.90B 23.00A 23.00A 32.40 +6.40 26.00 1 2000 22.70 32.30B 20.20A 32.30B 29.00 +5.90 10 23.10 37 52 2005 ---- 28.90B 17.80A 17.80A 25.80 +5.40 20.40 6 7 2010 18.70 25.80B 15.60A 21.20B 22.80 +4.80 6 18.00 15 22 2015 ---- 22.90B 13.60A 13.60A 20.00 +4.30 2 15.70 12 38 2020 14.30 20.30B 11.80A 17.60B 17.50 +3.80 76 13.70 32 61 2025 13.30 17.80B 10.20A 15.30B 15.20 +3.20 1 12.00 37 30 2030 10.50 15.60B 8.90A 11.10A 13.10 +2.70 15 10.40 16 18 2035 9.40 13.60B 7.60A 9.60A 11.30 +2.30 13 9.00 17 39 2040 9.30 11.80B 6.60A 8.20A 9.70 +1.90 57 7.80 13 36 2045 6.70 10.20B 5.70A 7.00A 8.30 +1.50 15 6.80 6 24 2050 7.50 8.80B 4.90A 7.10B 7.10 +1.30 45 5.80 19 95 2055 5.00 7.50 4.30A 4.50A 6.10 +1.00 17 5.10 11 38 2060 5.10 6.50B 3.70A 5.20B 5.20 +.80 4 4.40 14 39 2065 4.70 5.60B 3.20A 5.20B 4.40 +.60 4 3.80 8 19 2070 3.50 4.70B 2.80A 3.30A 3.80 +.60 3 3.20 48 55 2075 ---- 4.10B 2.40A 2.40A 3.20 +.40 3 2.80 3 18 2080 2.60 3.50B 2.10A 2.70B 2.80 +.40 9 2.40 52 38 2085 2.30 3.00B 1.80A 2.70B 2.40 +.30 1 2.10 5 41 2090 ---- 2.50B 1.60A 1.60A 2.00 +.20 11 1.80 2 98 2095 ---- 2.20B 1.40A 1.40A 1.70 +.10 20 1.60 19 2100 1.30 1.90B 1.20A 1.90B 1.50 +.10 11 1.40 13 78 2105 ---- 1.60B 1.10A 1.10A 1.30 +.10 1.20 24 2110 ---- 1.40B .90A .90A 1.10 UNCH 1.10 1 71 2115 ---- 1.20B .80A .80A 1.00 UNCH 1.00 5 2120 .80 1.00B .70A .80 .90 UNCH 2 .90 37 2125 ---- .90B .70A .70A .80 UNCH .80 1 127 2130 ---- .80B .60A .80B .70 UNCH .70 17 2135 ---- ---- .50A .50A .60 -.10 .70 9 2140 ---- ---- .50A .50A .60 UNCH .60 1 27 2145 ---- ---- .40A .40A .50 -.10 .60 30 2150 ---- ---- .40A .40A .40 -.10 2 .50 11 40 2155 ---- ---- ---- ---- .40 UNCH .40 2160 ---- ---- ---- ---- .30 -.10 .40 5 19 2165 .40 .40 .30A .30A .30 -.10 2 .40 3 2170 ---- ---- ---- ---- .30 UNCH .30 61 2175 .30 .30 .30 .30 .20 -.10 1 .30 1 2 2180 ---- ---- ---- ---- .20 -.10 .30 10 2185 ---- ---- ---- ---- .20 UNCH .20 2 2190 ---- ---- ---- ---- .20 UNCH .20 18 19 2195 ---- ---- ---- ---- .20 UNCH .20 2200 ---- ---- ---- ---- .20 UNCH 15 .20 311 2205 ---- ---- ---- ---- .20 UNCH .20 2210 ---- ---- ---- ---- .20 UNCH .20 2 2215 ---- ---- ---- ---- .20 UNCH .20 2220 ---- ---- ---- ---- .20 UNCH .20 2225 ---- ---- ---- ---- .10 -.10 .20 5 2230 ---- ---- ---- ---- .10 -.10 .20 5 2235 .20 .20 .10 .10 .10 -.10 2 .20 1 2240 ---- ---- ---- ---- .10 UNCH .10 3 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 347 428 1747 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .10 UNCH .10 28 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 3 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 10 1815 ---- ---- ---- ---- .10 UNCH .10 1 11 1820 ---- ---- ---- ---- .10 UNCH .10 16 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 -.10 .20 10 1835 ---- ---- ---- ---- .10 -.10 .20 24 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 26 1850 ---- ---- ---- ---- .20 UNCH .20 36 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 -.10 .30 8 13 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .20 -.10 .30 1875 ---- ---- ---- ---- .30 UNCH 5 .30 1 8 1880 ---- ---- .30A .30A .30 -.10 .40 7 9 1885 ---- ---- .30A .30A .30 -.10 .40 5 10 1890 ---- ---- .40A .40A .30 -.20 .50 1 6 1895 .40 .40 .40 .40 .40 -.10 51 .50 2 1900 .50 .50 .50 .50 .40 -.20 55 .60 87 68 1905 ---- ---- .50A .50A .40 -.30 .70 2 4 1910 ---- ---- .60A .60A .50 -.30 .80 3 6 1915 ---- ---- .60A .60A .60 -.30 .90 40 30 1920 ---- ---- .70A .70A .60 -.50 1.10 83 1925 ---- ---- .80A .80A .70 -.50 7 1.20 14 64 1930 ---- ---- .90A .90A .80 -.70 21 1.50 156 158 1935 1.00 1.00 1.00 1.10B 1.00 -.70 23 1.70 3 12 1940 1.50 1.50 1.20A 1.60B 1.10 -1.00 4 2.10 92 244 1945 1.40 1.40 1.30A 1.60B 1.40 -1.10 5 2.50 72 80 1950 3.00 3.10B 1.60A 1.60A 1.60 -1.30 54 2.90 93 110 1955 3.30 3.80B 1.80A 2.40B 1.90 -1.60 7 3.50 42 47 1960 3.60 4.50B 2.20A 4.30B 2.30 -2.00 8 4.30 30 33 1965 4.10 5.50B 2.50 3.50B 2.80 -2.30 8 5.10 16 22 1970 4.40 6.60B 3.00A 3.50A 3.30 -2.80 219 6.10 257 255 1975 6.10 7.90B 3.60A 4.90B 4.00 -3.30 42 7.30 17 43 1980 5.50 9.40B 4.40A 4.40A 4.90 -3.70 6 8.60 291 115 1985 8.20 11.00B 5.20A 6.80B 5.80 -4.30 14 10.10 2 25 1990 ---- 12.90B 6.20A 12.90B 7.00 -4.80 11.80 58 87 1995 ---- 15.00B 7.40A 15.00B 8.40 -5.30 16 13.70 2 6 2000 14.50 17.40B 8.80A 11.70B 9.90 -5.90 23 15.80 28 81 2005 11.70 19.90B 10.40A 14.60B 11.70 -6.40 1 18.10 7 11 2010 21.40 22.70B 12.10A 14.50B 13.70 -6.90 45 20.60 11 30 2015 18.40 25.70B 14.10A 18.10B 15.90 -7.50 31 23.40 35 36 2020 ---- 29.00B 16.40A 29.00B 18.30 -8.10 26.40 8 20 2025 ---- 32.40B 19.00A 32.40B 21.10 -8.50 29.60 2 52 2030 ---- 36.00B 21.80A 36.00B 24.00 -9.10 33.10 4 10 2035 ---- 39.80B 24.70A 39.80B 27.20 -9.50 36.70 5 2040 ---- 43.80B 27.90A 43.80B 30.60 -9.90 40.50 22 2045 ---- 47.90B 31.30A 47.90B 34.20 -10.20 44.40 3 2050 ---- 52.10B 34.80A 52.10B 38.00 -10.50 48.50 2055 ---- 56.50B 38.60A 56.50B 42.00 -10.70 52.70 1 2060 ---- 60.90B 42.60A 60.90B 46.10 -10.90 57.00 3 2065 ---- 65.40B 46.60A 65.40B 50.30 -11.10 61.40 7 2070 ---- 70.00B 50.90A 70.00B 54.60 -11.30 65.90 2075 ---- 74.70B 55.20A 74.70B 59.10 -11.30 70.40 1 2080 ---- 79.40B 59.60A 79.40B 63.60 -11.40 75.00 1 2085 ---- 84.10B 64.10A 84.10B 68.20 -11.50 79.70 2090 ---- 88.90B 68.70A 88.90B 72.90 -11.50 84.40 2095 ---- 93.70B 73.30A 93.70B 77.60 -11.60 89.20 2100 ---- 98.50B 78.00A 98.50B 82.30 -11.70 94.00 1 1 2105 ---- 103.40B 82.80A 103.40B 87.10 -11.80 98.90 2110 ---- 108.30B 87.50A 108.30B 92.00 -11.70 103.70 2115 ---- 113.20B 92.30A 113.20B 96.80 -11.80 108.60 2120 ---- 118.10B 97.20A 118.10B 101.70 -11.80 113.50 2125 ---- 123.00B 102.00A 123.00B 106.60 -11.80 118.40 2130 ---- 127.90B 106.90A 127.90B 111.50 -11.80 123.30 1 2135 ---- 132.90B 111.80A 132.90B 116.40 -11.90 128.30 2140 ---- 137.80B 116.70A 137.80B 121.40 -11.80 133.20 2145 ---- 142.80B 121.70A 142.80B 126.30 -11.80 138.10 2150 ---- 147.70B 126.60A 147.70B 131.30 -11.80 143.10 2155 ---- 152.70B 131.50A 152.70B 136.20 -11.80 148.00 2160 ---- 157.70B 136.50A 157.70B 141.20 -11.80 153.00 2165 ---- 162.70B 141.50A 162.70B 146.10 -11.90 158.00 2170 ---- 167.60B 146.40A 167.60B 151.10 -11.80 162.90 2175 ---- 172.60B 151.40A 172.60B 156.10 -11.80 167.90 2180 ---- 177.60B 156.40A 177.60B 161.00 -11.90 172.90 2185 ---- 182.60B 161.30A 182.60B 166.00 -11.80 177.80 2190 ---- 187.60B 166.30A 187.60B 171.00 -11.80 182.80 2195 ---- 192.60B 171.30A 192.60B 176.00 -11.80 187.80 2200 ---- 197.60B 176.30A 197.60B 181.00 -11.80 192.80 2205 ---- 202.60B 181.30A 202.60B 186.00 -11.80 197.80 2210 ---- 207.60B 186.30A 207.60B 191.00 -11.80 202.80 2215 ---- 212.60B 191.20A 212.60B 196.00 -11.80 207.80 2220 ---- 217.50B 196.20A 217.50B 201.00 -11.80 212.80 2225 ---- 222.50B 201.20A 222.50B 206.00 -11.70 217.70 2230 ---- 227.50B 206.20A 227.50B 210.90 -11.80 222.70 2235 ---- 232.50B 211.20A 232.50B 215.90 -11.80 227.70 2240 ---- 237.50B 216.20A 237.50B 220.90 -11.80 232.70 2245 ---- 242.50B 221.20A 242.50B 225.90 -11.80 237.70 2250 ---- 247.50B 226.20A 247.50B 230.90 -11.80 242.70 2255 ---- 251.90B 231.20A 251.60B 235.90 -11.80 247.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 645 1396 1991 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0485 .6810 345 ---- ---- ---- ---- .5830 -.0480 .6310 350 ---- ---- ---- ---- .5330 -.0485 .5815 355 ---- ---- ---- ---- .4835 -.0480 .5315 360 ---- ---- ---- ---- .4340 -.0485 .4825 365 ---- ---- ---- ---- .3855 -.0475 .4330 370 ---- ---- .3240A .3240A .3370 -.0475 .3845 375 ---- ---- ---- ---- .2890 -.0475 .3365 380 ---- ---- .2315A .2315A .2430 -.0465 .2895 385 ---- ---- .1935A .1935A .1990 -.0450 .2440 390 ---- ---- .1490A .1490A .1585 -.0425 .2010 395 ---- ---- .1145A .1145A .1225 -.0390 .1615 400 ---- ---- .0855A .0855A .0915 -.0345 .1260 405 ---- ---- .0620A .0620A .0665 -.0290 .0955 410 ---- ---- .0435A .0435A .0470 -.0240 .0710 415 ---- ---- .0305A .0305A .0325 -.0185 .0510 2 420 ---- ---- .0210A .0210A .0225 -.0140 .0365 10 425 ---- ---- .0145A .0145A .0150 -.0105 .0255 20 430 ---- ---- .0100A .0100A .0105 -.0070 .0175 435 ---- ---- .0070A .0070A .0070 -.0050 .0120 440 ---- ---- .0050A .0050A .0050 -.0035 .0085 445 ---- ---- .0040A .0040A .0035 -.0020 .0055 450 ---- ---- .0030A .0030A .0025 -.0015 .0040 455 ---- ---- .0025A .0025A .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0025 +.0005 .0020 365 ---- ---- ---- ---- .0035 +.0005 .0030 370 ---- .0045B ---- .0045B .0050 +.0010 .0040 375 ---- .0075B ---- .0075B .0070 +.0010 .0060 380 ---- .0120B ---- .0120B .0110 +.0020 .0090 10 385 ---- .0190B .0130A .0190B .0170 +.0035 .0135 390 ---- .0295B .0195A .0295B .0260 +.0055 .0205 395 ---- .0445B .0300A .0445B .0400 +.0095 .0305 400 ---- .0645B .0445A .0645B .0590 +.0140 .0450 405 ---- .0905B ---- .0905B .0835 +.0190 .0645 410 ---- .1220B ---- .1220B .1145 +.0250 .0895 415 ---- .1590B ---- .1590B .1500 +.0300 .1200 420 ---- .1995B ---- .1995B .1895 +.0345 .1550 2 425 ---- .2160B ---- .2155B .2325 +.0385 .1940 430 ---- .2890B ---- .2890B .2775 +.0410 .2365 435 ---- ---- ---- ---- .3240 +.0435 .2805 440 ---- .3840B ---- .3840B .3720 +.0450 .3270 445 ---- ---- ---- ---- .4205 +.0465 .3740 450 ---- .4625B ---- .4625B .4695 +.0470 .4225 455 ---- ---- ---- ---- .5190 +.0475 .4715 460 ---- ---- ---- ---- .5685 +.0475 .5210 465 ---- ---- ---- ---- .6180 +.0475 .5705 470 ---- ---- ---- ---- .6680 +.0480 .6200 475 ---- ---- ---- ---- .7180 +.0485 .6695 480 ---- ---- ---- ---- .7675 +.0480 .7195 485 ---- ---- ---- ---- .8175 +.0480 .7695 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0485 .6810 345 ---- ---- ---- ---- .5825 -.0485 .6310 350 ---- ---- ---- ---- .5325 -.0485 .5810 355 ---- ---- ---- ---- .4825 -.0490 .5315 360 ---- ---- ---- ---- .4330 -.0485 .4815 365 ---- ---- ---- ---- .3835 -.0485 .4320 370 ---- ---- .3225A .3225A .3340 -.0485 .3825 375 ---- ---- ---- ---- .2850 -.0485 .3335 380 ---- ---- .2245A .2245A .2370 -.0480 .2850 385 ---- ---- ---- ---- .1905 -.0470 .2375 390 ---- ---- .1355A .1355A .1465 -.0450 .1915 395 ---- ---- .0975A .0975A .1070 -.0415 .1485 400 ---- ---- .0670A .0670A .0740 -.0360 .1100 405 ---- ---- .0435A .0435A .0485 -.0295 .0780 410 ---- ---- .0270A .0270A .0305 -.0220 .0525 415 ---- ---- .0165A .0165A .0185 -.0155 .0340 420 ---- ---- .0100A .0100A .0105 -.0105 .0210 425 ---- ---- .0060A .0060A .0060 -.0070 .0130 430 ---- ---- .0040A .0040A .0035 -.0040 .0075 435 ---- ---- .0030A .0030A .0025 -.0020 .0045 440 ---- ---- .0025A .0025A .0015 -.0015 .0030 445 ---- ---- .0020A .0020A .0010 -.0015 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0020 UNCH .0020 375 ---- ---- ---- ---- .0030 UNCH .0030 380 ---- .0055B ---- .0055B .0050 +.0005 .0045 385 ---- .0095B ---- .0095B .0080 +.0015 .0065 390 .0140 .0165B .0100A .0160B .0140 +.0035 1 .0105 1 395 ---- .0285B .0170A .0285B .0250 +.0075 .0175 400 ---- .0475B ---- .0475B .0415 +.0125 .0290 405 ---- .0730B ---- .0730B .0660 +.0190 .0470 410 ---- .1060B ---- .1060B .0980 +.0265 .0715 415 ---- .1255B ---- .1255B .1355 +.0325 .1030 10 420 ---- .1890B ---- .1890B .1780 +.0380 .1400 425 ---- ---- ---- ---- .2235 +.0420 .1815 430 ---- .2830B ---- .2830B .2710 +.0445 .2265 435 ---- ---- ---- ---- .3195 +.0460 .2735 440 ---- .3460B ---- .3460B .3690 +.0470 .3220 445 ---- ---- ---- ---- .4185 +.0475 .3710 450 ---- ---- ---- ---- .4680 +.0480 .4200 455 ---- ---- ---- ---- .5180 +.0480 .4700 460 ---- ---- ---- ---- .5675 +.0480 .5195 465 ---- ---- ---- ---- .6175 +.0480 .5695 470 ---- ---- ---- ---- .6675 +.0485 .6190 475 ---- ---- ---- ---- .7175 +.0485 .6690 480 ---- ---- ---- ---- .7675 +.0485 .7190 485 ---- ---- ---- ---- .8175 +.0485 .7690 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0485 .6810 345 ---- ---- ---- ---- .5825 -.0485 .6310 350 ---- ---- ---- ---- .5325 -.0490 .5815 355 ---- ---- ---- ---- .4830 -.0485 .5315 360 ---- ---- ---- ---- .4335 -.0485 .4820 365 ---- ---- ---- ---- .3840 -.0485 .4325 370 ---- ---- .3225A .3225A .3350 -.0485 .3835 375 ---- ---- ---- ---- .2870 -.0475 .3345 380 ---- ---- .2275A .2275A .2395 -.0470 .2865 385 ---- ---- ---- ---- .1940 -.0460 .2400 390 ---- ---- .1415A .1415A .1520 -.0435 .1955 395 ---- ---- .1055A .1055A .1145 -.0400 .1545 400 ---- ---- .0760A .0760A .0825 -.0355 .1180 405 .0545 .0545 .0525A .0755B .0575 -.0285 1 .0860 1 1 410 ---- ---- .0350A .0350A .0380 -.0235 .0615 415 ---- ---- .0230A .0230A .0245 -.0175 .0420 420 ---- ---- .0150A .0150A .0160 -.0120 .0280 425 ---- ---- .0095A .0095A .0100 -.0085 .0185 430 ---- ---- .0065A .0065A .0065 -.0055 .0120 435 ---- ---- .0045A .0045A .0045 -.0035 .0080 440 ---- ---- .0035A .0035A .0030 -.0025 .0055 445 ---- ---- .0030A .0030A .0020 -.0020 .0040 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 370 ---- ---- ---- ---- .0030 UNCH .0030 375 ---- .0050B ---- .0050B .0045 +.0005 .0040 380 ---- .0080B ---- .0080B .0075 +.0015 .0060 385 ---- .0135B .0090A .0135B .0120 +.0025 .0095 390 ---- .0225B .0140A .0225B .0195 +.0045 .0150 395 ---- .0355B .0230A .0355B .0320 +.0085 .0235 400 ---- .0555B .0365A .0555B .0500 +.0130 .0370 405 ---- .0815B ---- .0815B .0750 +.0200 .0550 410 ---- .1140B ---- .1140B .1055 +.0255 .0800 415 ---- .1455B ---- .1455B .1420 +.0310 .1110 420 ---- .1940B ---- .1940B .1830 +.0360 .1470 425 ---- ---- ---- ---- .2275 +.0400 .1875 430 ---- .2855B ---- .2855B .2740 +.0430 .2310 435 ---- ---- ---- ---- .3215 +.0450 .2765 440 ---- .3825B ---- .3825B .3700 +.0460 .3240 445 ---- ---- ---- ---- .4190 +.0465 .3725 450 ---- ---- ---- ---- .4685 +.0475 .4210 455 ---- ---- ---- ---- .5180 +.0475 .4705 460 ---- ---- ---- ---- .5675 +.0475 .5200 465 ---- ---- ---- ---- .6175 +.0480 .5695 470 ---- ---- ---- ---- .6675 +.0480 .6195 475 ---- ---- ---- ---- .7175 +.0485 .6690 480 ---- ---- ---- ---- .7675 +.0485 .7190 485 ---- ---- ---- ---- .8175 +.0485 .7690 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6830 -.0480 .7310 340 ---- ---- ---- ---- .6330 -.0480 .6810 345 ---- ---- ---- ---- .5835 -.0480 .6315 350 ---- ---- ---- ---- .5340 -.0480 .5820 355 ---- ---- ---- ---- .4850 -.0480 .5330 360 ---- ---- .4235A .4235A .4360 -.0480 .4840 365 ---- ---- ---- ---- .3875 -.0480 .4355 370 ---- ---- .3285A .3285A .3400 -.0475 .3875 375 ---- ---- ---- ---- .2940 -.0470 .3410 380 ---- ---- .2400A .2400A .2500 -.0450 .2950 385 ---- ---- ---- ---- .2085 -.0430 .2515 390 ---- ---- .1625A .1625A .1700 -.0410 .2110 395 ---- ---- .1300A .1300A .1355 -.0380 .1735 400 ---- ---- .1005A .1005A .1060 -.0335 .1395 405 ---- ---- .0765A .0765A .0810 -.0295 .1105 410 ---- ---- .0575A .0575A .0610 -.0255 .0865 415 ---- ---- .0425A .0425A .0450 -.0210 .0660 420 ---- ---- .0315A .0315A .0330 -.0165 .0495 425 ---- ---- .0230A .0230A .0240 -.0130 .0370 430 ---- ---- .0175A .0175A .0175 -.0095 .0270 435 ---- ---- .0130A .0130A .0125 -.0075 .0200 440 ---- ---- .0095A .0095A .0095 -.0055 1 .0150 445 ---- ---- .0075A .0075A .0070 -.0040 .0110 450 ---- ---- .0060A .0060A .0050 -.0035 .0085 455 ---- ---- .0045A .0045A .0040 -.0020 .0060 460 ---- ---- .0040A .0040A .0030 -.0015 .0045 465 ---- ---- .0030A .0030A .0020 -.0015 .0035 470 ---- ---- ---- ---- .0015 -.0015 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0035 +.0005 .0030 360 ---- ---- ---- ---- .0045 +.0005 .0040 365 ---- ---- ---- ---- .0060 +.0005 .0055 370 ---- .0085B ---- .0085B .0085 +.0010 .0075 375 ---- .0130B .0100A .0130B .0120 +.0015 .0105 380 ---- .0195B .0140A .0195B .0180 +.0030 .0150 385 ---- .0290B .0200A .0290B .0260 +.0050 1 .0210 390 ---- .0415B .0290A .0415B .0380 +.0080 .0300 395 ---- .0585B .0415A .0585B .0535 +.0110 .0425 400 ---- .0800B .0585A .0800B .0735 +.0145 .0590 405 ---- .1060B ---- .1060B .0985 +.0190 .0795 410 ---- .1365B .1045A .1365B .1280 +.0230 .1050 415 ---- .1715B ---- .1715B .1620 +.0270 .1350 420 ---- .2100B ---- .2100B .2000 +.0315 .1685 425 ---- .2090B ---- .2090B .2410 +.0355 .2055 430 ---- .2960B ---- .2960B .2840 +.0385 .2455 435 ---- ---- ---- ---- .3295 +.0410 .2885 440 ---- .3880B ---- .3880B .3760 +.0425 .3335 445 ---- ---- ---- ---- .4235 +.0440 .3795 450 ---- .4840B ---- .4840B .4720 +.0455 .4265 455 ---- ---- ---- ---- .5205 +.0460 .4745 460 ---- ---- ---- ---- .5695 +.0470 .5225 465 ---- ---- ---- ---- .6190 +.0475 .5715 470 ---- ---- ---- ---- .6685 +.0475 .6210 475 ---- ---- ---- ---- .7180 +.0475 .6705 480 ---- ---- ---- ---- .7675 +.0475 .7200 485 ---- ---- ---- ---- .8175 +.0480 .7695 490 ---- ---- ---- ---- .8675 +.0480 .8195 495 ---- ---- ---- ---- .9175 +.0480 .8695 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6330 -.0480 .6810 345 ---- ---- ---- ---- .5830 -.0485 .6315 350 ---- ---- ---- ---- .5335 -.0480 .5815 355 ---- ---- ---- ---- .4840 -.0480 .5320 360 ---- ---- .4230A .4230A .4345 -.0485 .4830 365 ---- ---- ---- ---- .3855 -.0485 .4340 370 ---- ---- .3250A .3250A .3370 -.0480 .3850 375 ---- ---- ---- ---- .2900 -.0470 .3370 380 ---- ---- .2330A .2330A .2440 -.0465 .2905 385 ---- ---- ---- ---- .2005 -.0450 .2455 390 ---- ---- .1515A .1515A .1605 -.0425 .2030 395 ---- ---- .1175A .1175A .1250 -.0385 .1635 400 ---- ---- .0885A .0885A .0945 -.0340 .1285 405 ---- ---- .0650A .0650A .0695 -.0290 .0985 410 ---- ---- .0465A .0465A .0495 -.0245 .0740 415 ---- ---- .0330A .0330A .0350 -.0190 .0540 420 ---- ---- .0230A .0230A .0245 -.0140 .0385 2 425 ---- ---- .0160A .0160A .0170 -.0105 .0275 430 ---- ---- .0115A .0115A .0115 -.0080 .0195 435 ---- ---- .0080A .0080A .0080 -.0055 .0135 440 ---- ---- .0060A .0060A .0055 -.0040 .0095 445 ---- ---- .0045A .0045A .0040 -.0030 .0070 450 ---- ---- .0040A .0040A .0030 -.0020 .0050 455 ---- ---- .0030A .0030A .0020 -.0015 .0035 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0030 +.0005 .0025 365 ---- ---- ---- ---- .0040 +.0005 .0035 370 ---- .0055B ---- .0055B .0055 +.0005 .0050 375 ---- .0080B ---- .0080B .0080 +.0010 .0070 380 ---- .0130B .0095A .0130B .0120 +.0020 .0100 385 ---- .0205B .0140A .0205B .0185 +.0035 .0150 390 ---- .0310B .0215A .0310B .0285 +.0065 .0220 395 ---- .0470B .0320A .0470B .0425 +.0095 .0330 400 ---- .0675B ---- .0675B .0620 +.0140 .0480 405 ---- .0940B ---- .0940B .0865 +.0190 .0675 410 ---- .1245B ---- .1245B .1170 +.0245 .0925 415 ---- .1610B ---- .1610B .1520 +.0295 .1225 420 ---- .2015B ---- .2015B .1915 +.0340 .1575 425 ---- ---- ---- ---- .2340 +.0380 .1960 430 ---- .2900B ---- .2900B .2785 +.0405 .2380 435 ---- ---- ---- ---- .3250 +.0430 .2820 440 ---- .3845B ---- .3845B .3725 +.0445 .3280 445 ---- ---- ---- ---- .4210 +.0455 .3755 450 ---- .4745B ---- .4740B .4700 +.0465 .4235 455 ---- ---- ---- ---- .5190 +.0470 .4720 460 ---- ---- ---- ---- .5685 +.0480 .5205 465 ---- ---- ---- ---- .6180 +.0480 .5700 470 ---- ---- ---- ---- .6680 +.0485 .6195 475 ---- ---- ---- ---- .7175 +.0485 .6690 480 ---- ---- ---- ---- .7675 +.0485 .7190 485 ---- ---- ---- ---- .8175 +.0485 .7690 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0485 .6810 345 ---- ---- ---- ---- .5830 -.0485 .6315 350 ---- ---- ---- ---- .5335 -.0485 .5820 355 ---- ---- ---- ---- .4840 -.0485 .5325 360 ---- ---- .4225A .4225A .4355 -.0480 .4835 365 ---- ---- ---- ---- .3870 -.0475 .4345 370 ---- ---- .3270A .3270A .3390 -.0475 .3865 375 ---- ---- ---- ---- .2925 -.0465 .3390 380 ---- ---- .2365A .2365A .2475 -.0455 .2930 385 ---- ---- ---- ---- .2050 -.0440 .2490 390 ---- ---- .1575A .1575A .1660 -.0415 .2075 395 ---- ---- .1245A .1245A .1310 -.0385 .1695 400 ---- ---- .0955A .0955A .1010 -.0340 .1350 405 ---- ---- .0720A .0720A .0765 -.0290 .1055 410 ---- ---- .0530A .0530A .0565 -.0245 .0810 415 ---- ---- .0390A .0390A .0410 -.0200 .0610 420 ---- ---- .0280A .0280A .0295 -.0160 .0455 425 ---- ---- .0205A .0205A .0210 -.0125 .0335 10 430 ---- ---- .0145A .0145A .0150 -.0095 .0245 435 ---- ---- .0105A .0105A .0110 -.0070 .0180 10 440 ---- ---- .0080A .0080A .0080 -.0050 .0130 10 445 ---- ---- .0060A .0060A .0055 -.0040 .0095 450 ---- ---- .0050A .0050A .0040 -.0030 .0070 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0035 UNCH .0035 365 ---- ---- ---- ---- .0050 +.0005 .0045 370 ---- .0070B ---- .0070B .0075 +.0010 .0065 375 ---- .0110B .0085A .0110B .0105 +.0015 .0090 380 ---- .0165B .0120A .0165B .0155 +.0025 .0130 385 ---- .0250B .0175A .0250B .0230 +.0045 .0185 390 ---- .0370B .0260A .0365B .0340 +.0070 .0270 395 ---- .0530B .0380A .0530B .0490 +.0105 .0385 400 ---- .0745B .0540A .0740B .0685 +.0140 .0545 10 405 ---- .1005B ---- .1005B .0935 +.0190 .0745 410 ---- .1315B ---- .1315B .1235 +.0235 .1000 415 ---- .1670B ---- .1670B .1580 +.0280 .1300 420 ---- .2065B ---- .2065B .1965 +.0325 .1640 425 ---- ---- ---- ---- .2380 +.0360 .2020 430 ---- .2930B ---- .2930B .2820 +.0390 .2430 435 ---- ---- ---- ---- .3275 +.0415 .2860 440 ---- .3865B ---- .3865B .3745 +.0430 .3315 445 ---- ---- ---- ---- .4225 +.0450 .3775 450 ---- .4835B ---- .4835B .4710 +.0460 .4250 455 ---- ---- ---- ---- .5200 +.0465 .4735 460 ---- ---- ---- ---- .5690 +.0470 .5220 465 ---- ---- ---- ---- .6185 +.0475 .5710 470 ---- ---- ---- ---- .6680 +.0475 .6205 475 ---- ---- ---- ---- .7180 +.0480 .6700 480 ---- ---- ---- ---- .7675 +.0480 .7195 485 ---- ---- ---- ---- .8175 +.0480 .7695 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0760 -.0515 1.1275 300 ---- ---- ---- ---- 1.0260 -.0515 1.0775 305 ---- ---- ---- ---- .9760 -.0515 1.0275 310 ---- ---- ---- ---- .9260 -.0515 .9775 315 ---- ---- ---- ---- .8760 -.0515 .9275 320 ---- ---- ---- ---- .8260 -.0515 .8775 325 ---- ---- ---- ---- .7760 -.0515 .8275 330 ---- ---- ---- ---- .7260 -.0515 .7775 335 ---- ---- ---- ---- .6760 -.0515 .7275 340 ---- ---- ---- ---- .6260 -.0515 .6775 345 ---- ---- ---- ---- .5760 -.0515 .6275 350 ---- ---- ---- ---- .5260 -.0515 .5775 355 ---- ---- ---- ---- .4760 -.0515 .5275 360 ---- ---- ---- ---- .4260 -.0515 .4775 365 ---- ---- ---- ---- .3760 -.0515 .4275 370 ---- ---- ---- ---- .3260 -.0515 .3775 375 ---- ---- ---- ---- .2760 -.0515 .3275 380 ---- ---- ---- ---- .2260 -.0515 .2775 385 ---- ---- ---- ---- .1760 -.0515 .2275 390 ---- ---- .1125A .1125A .1260 -.0520 .1780 395 ---- ---- ---- ---- .0780 -.0515 .1295 400 ---- ---- .0270A .0270A .0360 -.0470 .0830 1 405 .0300 .0300 .0075A .0320B .0105 -.0345 1 .0450 7 5 410 .0025 .0025 .0020A .0020A .0025 -.0165 1 .0190 17 15 415 ---- ---- .0010A .0010A .0005 -.0060 .0065 5 25 420 ---- ---- .0010A .0010A .0005 -.0015 .0020 32 425 ---- ---- ---- ---- .0005 -.0005 .0010 1 430 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 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 3 30 110 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 ---- ---- ---- ---- .0005 UNCH .0005 1 3 390 ---- .0015B ---- .0015B .0005 -.0005 .0010 12 395 ---- .0050B .0020A .0050B .0025 UNCH .0025 11 400 .0080 .0185B .0045A .0045A .0105 +.0045 20 .0060 2 3 405 .0230 .0470B .0150A .0150A .0350 +.0170 1 .0180 52 41 410 ---- .0640B ---- .0640B .0770 +.0350 .0420 3 2 415 ---- ---- ---- ---- .1250 +.0455 .0795 1 420 ---- .1465B ---- .1465B .1750 +.0500 .1250 2 425 ---- ---- ---- ---- .2250 +.0510 .1740 1 430 ---- ---- ---- ---- .2750 +.0515 .2235 435 ---- ---- ---- ---- .3250 +.0515 .2735 440 ---- ---- ---- ---- .3750 +.0515 .3235 445 ---- ---- ---- ---- .4250 +.0515 .3735 450 ---- ---- ---- ---- .4750 +.0515 .4235 455 ---- ---- ---- ---- .5250 +.0515 .4735 460 ---- ---- ---- ---- .5750 +.0515 .5235 465 ---- ---- ---- ---- .6250 +.0515 .5735 470 ---- ---- ---- ---- .6750 +.0515 .6235 475 ---- ---- ---- ---- .7250 +.0515 .6735 480 ---- ---- ---- ---- .7750 +.0515 .7235 485 ---- ---- ---- ---- .8250 +.0515 .7735 490 ---- ---- ---- ---- .8750 +.0515 .8235 495 ---- ---- ---- ---- .9250 +.0515 .8735 500 ---- ---- ---- ---- .9750 +.0515 .9235 505 ---- ---- ---- ---- 1.0250 +.0515 .9735 510 ---- ---- ---- ---- 1.0750 +.0515 1.0235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 58 78 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0490 .6815 345 ---- ---- ---- ---- .5830 -.0490 .6320 350 ---- ---- ---- ---- .5340 -.0485 .5825 355 ---- ---- ---- ---- .4850 -.0480 .5330 360 ---- ---- .4240A .4240A .4365 -.0480 .4845 365 ---- ---- ---- ---- .3885 -.0475 .4360 370 ---- ---- .3295A .3295A .3415 -.0470 .3885 375 ---- ---- ---- ---- .2955 -.0460 .3415 380 ---- ---- .2415A .2415A .2515 -.0450 .2965 385 ---- ---- ---- ---- .2100 -.0435 .2535 390 ---- ---- .1650A .1650A .1725 -.0410 .2135 395 ---- ---- .1325A .1325A .1385 -.0380 .1765 400 ---- ---- .1035A .1035A .1090 -.0340 .1430 405 ---- ---- .0795A .0795A .0840 -.0300 .1140 410 ---- ---- .0605A .0605A .0635 -.0260 .0895 415 ---- ---- .0450A .0450A .0475 -.0215 .0690 420 ---- ---- .0335A .0335A .0350 -.0175 .0525 425 ---- ---- .0250A .0250A .0260 -.0135 .0395 430 ---- ---- .0185A .0185A .0190 -.0105 .0295 435 ---- ---- .0140A .0140A .0140 -.0080 .0220 440 ---- ---- .0105A .0105A .0105 -.0060 .0165 445 ---- ---- .0080A .0080A .0075 -.0045 .0120 450 ---- ---- .0065A .0065A .0055 -.0035 .0090 455 ---- ---- .0050A .0050A .0045 -.0025 .0070 460 ---- ---- .0040A .0040A .0035 -.0015 .0050 465 ---- ---- .0035A .0035A .0025 -.0015 .0040 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- ---- ---- .0050 +.0005 .0045 365 ---- .0065B ---- .0065B .0070 +.0010 .0060 370 ---- .0100B .0080A .0100B .0095 +.0010 .0085 375 ---- .0145B .0110A .0145B .0135 +.0020 .0115 380 ---- .0215B .0155A .0215B .0195 +.0030 .0165 385 ---- .0310B .0220A .0305B .0280 +.0050 .0230 390 ---- .0435B .0310A .0435B .0405 +.0075 .0330 395 ---- .0610B .0440A .0610B .0560 +.0105 .0455 400 ---- .0825B .0615A .0825B .0765 +.0145 .0620 405 ---- .1090B ---- .1090B .1015 +.0185 .0830 410 ---- .1395B ---- .1395B .1310 +.0230 .1080 415 ---- .1740B ---- .1740B .1645 +.0270 .1375 420 ---- .2125B ---- .2125B .2020 +.0310 .1710 425 ---- .2150B ---- .2150B .2430 +.0350 .2080 430 ---- .2975B ---- .2975B .2860 +.0380 .2480 435 ---- ---- ---- ---- .3310 +.0405 .2905 440 ---- .3885B ---- .3885B .3770 +.0425 .3345 445 ---- ---- ---- ---- .4240 +.0435 .3805 450 ---- .4845B ---- .4845B .4720 +.0450 .4270 455 ---- ---- ---- ---- .5210 +.0465 .4745 460 ---- ---- ---- ---- .5700 +.0470 .5230 465 ---- ---- ---- ---- .6190 +.0470 .5720 470 ---- ---- ---- ---- .6685 +.0475 .6210 475 ---- ---- ---- ---- .7180 +.0475 .6705 480 ---- ---- ---- ---- .7680 +.0480 .7200 485 ---- ---- ---- ---- .8175 +.0480 .7695 490 ---- ---- ---- ---- .8675 +.0480 .8195 495 ---- ---- ---- ---- .9175 +.0480 .8695 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 310 ---- ---- ---- ---- .9325 ---- ---- 315 ---- ---- ---- ---- .8825 ---- ---- 320 ---- ---- ---- ---- .8325 ---- ---- 325 ---- ---- ---- ---- .7825 ---- ---- 330 ---- ---- ---- ---- .7325 ---- ---- 335 ---- ---- ---- ---- .6825 ---- ---- 340 ---- ---- ---- ---- .6330 ---- ---- 345 ---- ---- ---- ---- .5835 ---- ---- 350 ---- ---- ---- .5235A .5340 ---- ---- 355 ---- ---- ---- ---- .4855 ---- ---- 360 ---- ---- ---- .4250A .4370 ---- ---- 365 ---- ---- ---- ---- .3895 ---- ---- 370 ---- ---- ---- .3315A .3430 ---- ---- 375 ---- ---- ---- .3105A .2975 ---- ---- 380 ---- ---- ---- .2450A .2545 ---- ---- 385 ---- ---- ---- .2255A .2135 ---- ---- 390 ---- ---- ---- .1695A .1765 ---- ---- 395 ---- ---- ---- .1375A .1430 ---- ---- 400 ---- ---- ---- .1085A .1140 ---- ---- 405 ---- ---- ---- .0845A .0890 ---- ---- 410 ---- ---- ---- .0655A .0685 ---- ---- 415 ---- ---- ---- .0500A .0520 ---- ---- 420 ---- ---- ---- .0380A .0390 ---- ---- 425 ---- ---- ---- .0285A .0295 ---- ---- 430 ---- ---- ---- .0215A .0220 ---- ---- 435 ---- ---- ---- .0165A .0165 ---- ---- 440 ---- ---- ---- .0125A .0125 ---- ---- 445 ---- ---- ---- .0095A .0095 ---- ---- 450 ---- ---- ---- .0075A .0070 ---- ---- 455 ---- ---- ---- .0060A .0050 ---- ---- 460 ---- ---- ---- .0045A .0040 ---- ---- 465 ---- ---- ---- .0040A .0030 ---- ---- 470 ---- ---- ---- .0030A .0020 ---- ---- 475 ---- ---- ---- .0030A .0015 ---- ---- 480 ---- ---- ---- .0030A .0015 ---- ---- 485 ---- ---- ---- .0025A .0010 ---- ---- 490 ---- ---- ---- .0025A .0010 ---- ---- 495 ---- ---- ---- .0020A .0005 ---- ---- 500 ---- ---- ---- .0020A .0005 ---- ---- 505 ---- ---- ---- .0020A .0005 ---- ---- 510 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 310 ---- ---- ---- .0015A .0005 ---- ---- 315 ---- ---- ---- .0015A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0020A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0010 ---- ---- 340 ---- ---- ---- .0030A .0015 ---- ---- 345 ---- ---- ---- .0035A .0020 ---- ---- 350 ---- ---- ---- .0035A .0030 ---- ---- 355 ---- ---- ---- .0045A .0040 ---- ---- 360 ---- ---- ---- .0055A .0055 ---- ---- 365 ---- ---- ---- .0070A .0080 ---- ---- 370 ---- ---- ---- .0095A .0110 ---- ---- 375 ---- ---- ---- .0130A .0160 ---- ---- 380 ---- ---- ---- .0175A .0225 ---- ---- 385 ---- ---- ---- .0250A .0320 ---- ---- 390 ---- ---- ---- .0350A .0445 ---- ---- 395 ---- ---- ---- .0485A .0605 ---- ---- 400 ---- ---- ---- .0660A .0815 ---- ---- 405 ---- ---- ---- .0880A .1065 ---- ---- 410 ---- ---- ---- .1140A .1355 ---- ---- 415 ---- ---- ---- .1455A .1690 ---- ---- 420 ---- ---- ---- .1795A .2060 ---- ---- 425 ---- ---- ---- .2170A .2460 ---- ---- 430 ---- ---- ---- .2575A .2890 ---- ---- 435 ---- ---- ---- .3250A .3335 ---- ---- 440 ---- ---- ---- .3440A .3790 ---- ---- 445 ---- ---- ---- .4175A .4260 ---- ---- 450 ---- ---- ---- .4360A .4735 ---- ---- 455 ---- ---- ---- ---- .5215 ---- ---- 460 ---- ---- ---- ---- .5700 ---- ---- 465 ---- ---- ---- ---- .6190 ---- ---- 470 ---- ---- ---- .6295A .6685 ---- ---- 475 ---- ---- ---- ---- .7180 ---- ---- 480 ---- ---- ---- ---- .7680 ---- ---- 485 ---- ---- ---- ---- .8175 ---- ---- 490 ---- ---- ---- ---- .8675 ---- ---- 495 ---- ---- ---- ---- .9175 ---- ---- 500 ---- ---- ---- ---- .9675 ---- ---- 505 ---- ---- ---- ---- 1.0175 ---- ---- 510 ---- ---- ---- ---- 1.0675 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6325 -.0485 .6810 345 ---- ---- ---- ---- .5825 -.0485 .6310 350 ---- ---- ---- ---- .5325 -.0485 .5810 355 ---- ---- ---- ---- .4825 -.0490 .5315 360 ---- ---- ---- ---- .4330 -.0485 .4815 365 ---- ---- ---- ---- .3835 -.0485 .4320 370 ---- ---- ---- ---- .3340 -.0485 .3825 375 ---- ---- ---- ---- .2845 -.0485 .3330 380 ---- ---- .2230A .2230A .2360 -.0480 .2840 385 ---- ---- ---- ---- .1885 -.0475 .2360 390 ---- ---- .1325A .1325A .1435 -.0460 .1895 395 ---- ---- .0940A .0940A .1030 -.0425 .1455 400 ---- ---- .0625A .0625A .0690 -.0370 .1060 405 ---- ---- .0385A .0385A .0430 -.0295 .0725 1 26 410 ---- ---- .0225A .0225A .0250 -.0225 .0475 25 25 415 .0145 .0145 .0130A .0150B .0145 -.0145 1 .0290 420 ---- ---- .0075A .0075A .0080 -.0095 .0175 425 ---- ---- .0045A .0045A .0045 -.0055 .0100 4 430 ---- ---- .0030A .0030A .0025 -.0035 .0060 25 25 435 ---- ---- .0020A .0020A .0015 -.0020 .0035 10 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 51 90 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 UNCH .0010 370 ---- ---- ---- ---- .0015 UNCH .0015 375 ---- ---- ---- ---- .0025 UNCH .0025 380 ---- .0040B ---- .0040B .0035 +.0005 .0030 385 ---- .0075B ---- .0075B .0060 +.0010 .0050 10 390 .0105 .0135B .0080A .0130B .0110 +.0025 1 .0085 10 395 ---- .0245B .0135A .0245B .0205 +.0055 2 .0150 400 .0345 .0425B .0245A .0415B .0365 +.0115 2 .0250 10 20 405 .0465 .0690B .0410A .0690B .0605 +.0190 20 .0415 410 ---- .1030B ---- .1030B .0925 +.0260 .0665 415 ---- .1375B ---- .1370B .1315 +.0335 .0980 420 ---- .1870B ---- .1870B .1755 +.0390 .1365 425 ---- ---- ---- ---- .2220 +.0430 .1790 430 ---- .2825B ---- .2825B .2700 +.0455 .2245 435 ---- ---- ---- ---- .3185 +.0465 .2720 440 ---- .3240B ---- .3240B .3680 +.0470 .3210 445 ---- ---- ---- ---- .4175 +.0475 .3700 450 ---- ---- ---- ---- .4680 +.0485 .4195 455 ---- ---- ---- ---- .5175 +.0480 .4695 460 ---- ---- ---- ---- .5675 +.0485 .5190 465 ---- ---- ---- ---- .6175 +.0485 .5690 470 ---- ---- ---- ---- .6675 +.0485 .6190 475 ---- ---- ---- ---- .7175 +.0485 .6690 480 ---- ---- ---- ---- .7675 +.0485 .7190 485 ---- ---- ---- ---- .8175 +.0485 .7690 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 40 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0755 -.0515 1.1270 300 ---- ---- ---- ---- 1.0255 -.0515 1.0770 305 ---- ---- ---- ---- .9755 -.0515 1.0270 310 ---- ---- ---- ---- .9260 -.0510 .9770 315 ---- ---- ---- ---- .8760 -.0510 .9270 320 ---- ---- ---- ---- .8260 -.0510 .8770 325 ---- ---- ---- ---- .7760 -.0510 .8270 330 ---- ---- ---- ---- .7260 -.0515 .7775 335 ---- ---- ---- ---- .6760 -.0515 .7275 340 ---- ---- ---- ---- .6260 -.0515 .6775 345 ---- ---- ---- ---- .5760 -.0515 .6275 350 ---- ---- ---- ---- .5260 -.0515 .5775 355 ---- ---- ---- ---- .4760 -.0515 .5275 360 ---- ---- ---- ---- .4260 -.0515 .4775 365 ---- ---- ---- ---- .3760 -.0515 .4275 370 ---- ---- ---- ---- .3260 -.0515 .3775 375 ---- ---- ---- ---- .2760 -.0515 .3275 380 ---- ---- ---- ---- .2260 -.0515 .2775 385 ---- ---- ---- ---- .1765 -.0515 .2280 390 ---- ---- .1150A .1150A .1280 -.0510 .1790 395 ---- ---- .0760A .0760A .0820 -.0495 .1315 400 ---- ---- .0360A .0360A .0440 -.0435 .0875 405 .0175 .0175 .0150A .0200B .0190 -.0325 1 .0515 410 .0080 .0080 .0060A .0085B .0070 -.0190 3 .0260 29 29 415 ---- ---- .0025A .0025A .0025 -.0090 .0115 5 420 ---- ---- .0015A .0015A .0010 -.0035 .0045 3 1 425 ---- ---- .0015A .0015A .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 4 32 35 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 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0010 UNCH .0010 390 ---- .0035B ---- .0035B .0025 UNCH .0025 395 ---- .0100B .0040A .0100B .0065 +.0015 .0050 400 ---- .0260B .0095A .0260B .0185 +.0080 .0105 405 ---- .0530B .0230A .0530B .0435 +.0190 .0245 410 ---- .0870B ---- .0870B .0815 +.0325 .0490 415 ---- .0900B ---- .0880B .1270 +.0425 .0845 420 ---- .1815B ---- .1815B .1755 +.0480 .1275 425 ---- ---- ---- ---- .2250 +.0500 .1750 430 ---- ---- ---- ---- .2750 +.0515 .2235 435 ---- ---- ---- ---- .3250 +.0520 .2730 440 ---- ---- ---- ---- .3750 +.0515 .3235 445 ---- ---- ---- ---- .4250 +.0515 .3735 450 ---- ---- ---- ---- .4750 +.0515 .4235 455 ---- ---- ---- ---- .5250 +.0515 .4735 460 ---- ---- ---- ---- .5750 +.0515 .5235 465 ---- ---- ---- ---- .6250 +.0515 .5735 470 ---- ---- ---- ---- .6750 +.0515 .6235 475 ---- ---- ---- ---- .7250 +.0515 .6735 480 ---- ---- ---- ---- .7750 +.0515 .7235 485 ---- ---- ---- ---- .8250 +.0515 .7735 490 ---- ---- ---- ---- .8750 +.0520 .8230 495 ---- ---- ---- ---- .9250 +.0520 .8730 500 ---- ---- ---- ---- .9750 +.0520 .9230 505 ---- ---- ---- ---- 1.0245 +.0515 .9730 510 ---- ---- ---- ---- 1.0745 +.0515 1.0230 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 325 ---- ---- ---- ---- .7825 -.0485 .8310 330 ---- ---- ---- ---- .7325 -.0485 .7810 335 ---- ---- ---- ---- .6825 -.0485 .7310 340 ---- ---- ---- ---- .6330 -.0480 .6810 345 ---- ---- ---- ---- .5830 -.0480 .6310 350 ---- ---- ---- ---- .5330 -.0480 .5810 355 ---- ---- ---- ---- .4830 -.0485 .5315 360 ---- ---- ---- ---- .4330 -.0485 .4815 365 ---- ---- ---- ---- .3830 -.0485 .4315 370 ---- ---- ---- ---- .3330 -.0485 .3815 375 ---- ---- ---- ---- .2835 -.0485 .3320 380 ---- ---- .2210A .2210A .2340 -.0485 .2825 385 ---- ---- ---- ---- .1855 -.0485 .2340 390 ---- ---- .1270A .1270A .1390 -.0470 .1860 395 ---- ---- .0855A .0855A .0955 -.0445 .1400 400 .0555 .0555 .0520A .0865B .0600 -.0390 9 .0990 405 ---- ---- .0290A .0290A .0335 -.0305 .0640 410 ---- ---- .0150A .0150A .0175 -.0210 .0385 1 11 415 ---- ---- .0075A .0075A .0085 -.0130 .0215 1 6 420 ---- ---- .0040A .0040A .0040 -.0070 .0110 425 ---- ---- .0025A .0025A .0020 -.0040 .0060 430 ---- ---- .0015A .0015A .0010 -.0020 .0030 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 17 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 ---- ---- ---- ---- .0010 UNCH .0010 380 ---- ---- ---- ---- .0020 UNCH .0020 385 ---- .0040B ---- .0040B .0030 UNCH .0030 390 ---- .0085B ---- .0085B .0065 +.0015 .0050 1 1 395 ---- .0180B .0085A .0180B .0130 +.0040 .0090 1 1 400 ---- .0340B .0170A .0340B .0275 +.0095 .0180 405 ---- .0595B ---- .0595B .0510 +.0180 .0330 410 ---- .0930B ---- .0930B .0850 +.0275 .0575 415 ---- .1170B ---- .1145B .1260 +.0360 .0900 420 ---- .1835B ---- .1835B .1715 +.0415 .1300 425 ---- ---- ---- ---- .2195 +.0445 .1750 430 ---- .2550B ---- .2550B .2685 +.0465 .2220 435 ---- ---- ---- ---- .3180 +.0475 .2705 440 ---- ---- ---- ---- .3680 +.0485 .3195 445 ---- ---- ---- ---- .4180 +.0485 .3695 450 ---- ---- ---- ---- .4680 +.0485 .4195 455 ---- ---- ---- ---- .5180 +.0485 .4695 460 ---- ---- ---- ---- .5680 +.0485 .5195 465 ---- ---- ---- ---- .6180 +.0490 .5690 470 ---- ---- ---- ---- .6675 +.0485 .6190 475 ---- ---- ---- ---- .7175 +.0485 .6690 480 ---- ---- ---- ---- .7675 +.0485 .7190 485 ---- ---- ---- ---- .8175 +.0485 .7690 490 ---- ---- ---- ---- .8675 +.0485 .8190 495 ---- ---- ---- ---- .9175 +.0485 .8690 500 ---- ---- ---- ---- .9675 +.0485 .9190 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7755 -.0515 3.8270 050 ---- ---- ---- ---- 3.5255 -.0515 3.5770 075 ---- ---- ---- ---- 3.2755 -.0515 3.3270 100 ---- ---- ---- ---- 3.0255 -.0515 3.0770 125 ---- ---- ---- ---- 2.7755 -.0515 2.8270 150 ---- ---- ---- ---- 2.5255 -.0515 2.5770 175 ---- ---- ---- ---- 2.2755 -.0515 2.3270 200 ---- ---- ---- ---- 2.0255 -.0515 2.0770 220 ---- ---- ---- ---- 1.8255 -.0515 1.8770 225 ---- ---- ---- ---- 1.7755 -.0515 1.8270 230 ---- ---- ---- ---- 1.7255 -.0515 1.7770 235 ---- ---- ---- ---- 1.6755 -.0515 1.7270 240 ---- ---- ---- ---- 1.6255 -.0515 1.6770 245 ---- ---- ---- ---- 1.5755 -.0515 1.6270 250 ---- ---- ---- ---- 1.5255 -.0515 1.5770 255 ---- ---- ---- ---- 1.4755 -.0515 1.5270 260 ---- ---- ---- ---- 1.4255 -.0515 1.4770 265 ---- ---- ---- ---- 1.3755 -.0515 1.4270 270 ---- ---- ---- ---- 1.3255 -.0515 1.3770 275 ---- ---- ---- ---- 1.2755 -.0515 1.3270 1 280 ---- ---- ---- ---- 1.2255 -.0515 1.2770 285 ---- ---- ---- ---- 1.1755 -.0515 1.2270 290 ---- ---- ---- ---- 1.1255 -.0515 1.1770 295 ---- ---- ---- ---- 1.0755 -.0515 1.1270 300 ---- ---- ---- ---- 1.0255 -.0515 1.0770 3 305 ---- ---- ---- ---- .9755 -.0515 1.0270 310 ---- ---- ---- ---- .9255 -.0515 .9770 315 ---- ---- ---- ---- .8755 -.0515 .9270 320 ---- ---- ---- ---- .8255 -.0515 .8770 325 ---- ---- ---- ---- .7760 -.0510 .8270 330 ---- ---- ---- ---- .7260 -.0510 .7770 335 ---- ---- ---- ---- .6760 -.0510 .7270 12 340 ---- ---- ---- ---- .6260 -.0510 .6770 345 ---- ---- ---- ---- .5760 -.0515 .6275 350 ---- ---- ---- ---- .5260 -.0515 .5775 110 355 ---- ---- ---- ---- .4760 -.0515 .5275 4 360 ---- ---- ---- ---- .4260 -.0515 .4775 364 ---- ---- ---- ---- .3860 -.0515 .4375 365 ---- ---- ---- ---- .3760 -.0515 .4275 4 366 ---- ---- ---- ---- .3660 -.0515 .4175 367 ---- ---- ---- ---- .3560 -.0515 .4075 368 ---- ---- ---- ---- .3460 -.0515 .3975 369 ---- ---- ---- ---- .3360 -.0515 .3875 370 ---- ---- ---- ---- .3260 -.0515 .3775 26 371 ---- ---- ---- ---- .3160 -.0515 .3675 372 ---- ---- ---- ---- .3060 -.0515 .3575 373 ---- ---- ---- ---- .2960 -.0515 .3475 374 ---- ---- ---- ---- .2860 -.0515 .3375 375 ---- ---- ---- ---- .2760 -.0515 .3275 28 376 ---- ---- ---- ---- .2660 -.0515 .3175 377 ---- ---- ---- ---- .2565 -.0515 .3080 378 ---- ---- ---- ---- .2465 -.0515 .2980 296 379 ---- ---- ---- ---- .2365 -.0515 .2880 380 ---- ---- .2155A .2155A .2265 -.0515 .2780 185 381 ---- ---- ---- ---- .2170 -.0510 .2680 382 ---- ---- ---- ---- .2070 -.0515 .2585 383 ---- ---- ---- ---- .1970 -.0515 .2485 1 384 ---- ---- ---- ---- .1875 -.0510 .2385 1 385 ---- ---- ---- ---- .1775 -.0515 .2290 68 386 ---- ---- ---- ---- .1680 -.0510 .2190 9 387 ---- ---- ---- ---- .1580 -.0515 .2095 6 388 ---- ---- ---- ---- .1485 -.0510 .1995 21 389 ---- ---- ---- ---- .1390 -.0510 .1900 1 390 ---- ---- .1175A .1175A .1300 -.0505 .1805 55 391 ---- ---- ---- ---- .1205 -.0505 .1710 392 ---- ---- ---- ---- .1115 -.0500 .1615 3 393 ---- ---- .0970A .0970A .1030 -.0490 .1520 8 394 ---- ---- .0885A .0885A .0945 -.0485 .1430 48 395 ---- ---- .0750A .0750A .0860 -.0480 .1340 55 396 ---- ---- .0675A .0675A .0785 -.0465 .1250 54 397 ---- ---- .0605A .0605A .0705 -.0460 .1165 2 398 ---- ---- .0540A .0540A .0635 -.0445 .1080 215 399 ---- ---- .0475A .0475A .0565 -.0430 .0995 15 400 .0450 .0635 .0420A .0420A .0500 -.0415 200 .0915 668 401 ---- ---- .0370A .0370A .0440 -.0400 .0840 1 54 402 ---- ---- .0320A .0320A .0385 -.0380 .0765 100 403 .0435 .0435 .0280A .0280A .0340 -.0355 4 .0695 2 415 404 ---- ---- .0240A .0240A .0295 -.0330 1 .0625 105 185 405 ---- ---- .0210A .0210A .0250 -.0315 160 .0565 16 896 406 .0350 .0350 .0180A .0415B .0215 -.0290 10 .0505 6 150 407 ---- ---- .0155A .0155A .0185 -.0265 1 .0450 173 408 .0180 .0180 .0130A .0185B .0155 -.0245 1 .0400 14 129 409 ---- ---- .0110A .0110A .0135 -.0220 .0355 20 127 410 .0125 .0180 .0095A .0120B .0115 -.0200 32 .0315 7 257 411 ---- ---- .0085A .0085A .0100 -.0175 34 .0275 10 170 412 ---- ---- .0070A .0070A .0085 -.0155 .0240 6 64 413 .0080 .0080 .0060A .0060A .0070 -.0140 1 .0210 276 414 ---- ---- .0050A .0050A .0060 -.0125 .0185 332 415 .0075 .0075 .0045A .0045A .0050 -.0110 27 .0160 92 396 416 ---- ---- .0035A .0035A .0040 -.0100 .0140 20 35 417 ---- ---- .0030A .0030A .0035 -.0085 .0120 171 418 ---- ---- .0030A .0030A .0030 -.0070 .0100 61 419 .0035 .0035 .0025A .0025A .0025 -.0065 5 .0090 41 420 .0025 .0040 .0020A .0020A .0020 -.0055 175 .0075 22 1198 421 ---- ---- .0020A .0020A .0015 -.0050 .0065 21 422 ---- ---- .0015A .0015A .0015 -.0040 .0055 1 211 423 ---- ---- .0015A .0015A .0010 -.0035 .0045 12 424 ---- ---- .0015A .0015A .0010 -.0030 .0040 23 425 ---- ---- .0015A .0015A .0010 -.0020 2 .0030 153 1529 426 ---- ---- .0015A .0015A .0010 -.0015 .0025 33 427 .0010 .0010 .0010 .0010 .0005 -.0015 1 .0020 51 428 ---- ---- .0010A .0010A .0005 -.0015 .0020 28 429 ---- ---- .0010A .0010A .0005 -.0010 .0015 105 430 .0010 .0010 .0010 .0010 .0005 -.0005 5 .0010 220 660 431 ---- ---- ---- ---- .0005 -.0005 .0010 57 432 ---- ---- ---- ---- .0005 -.0005 .0010 31 433 ---- ---- ---- ---- .0005 UNCH .0005 1 56 434 ---- ---- ---- ---- .0005 UNCH .0005 48 435 ---- ---- ---- ---- .0005 UNCH .0005 376 436 ---- ---- ---- ---- .0005 UNCH .0005 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 1 .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 ---- ---- ---- ---- 3.7825 -.0485 3.8310 050 ---- ---- ---- ---- 3.5325 -.0485 3.5810 075 ---- ---- ---- ---- 3.2825 -.0485 3.3310 100 ---- ---- ---- ---- 3.0325 -.0485 3.0810 125 ---- ---- ---- ---- 2.7825 -.0485 2.8310 150 ---- ---- ---- ---- 2.5325 -.0485 2.5810 175 ---- ---- ---- ---- 2.2825 -.0485 2.3310 200 ---- ---- ---- ---- 2.0325 -.0485 2.0810 220 ---- ---- ---- ---- 1.8325 -.0485 1.8810 225 ---- ---- ---- ---- 1.7825 -.0485 1.8310 230 ---- ---- ---- ---- 1.7325 -.0485 1.7810 235 ---- ---- ---- ---- 1.6825 -.0485 1.7310 240 ---- ---- ---- ---- 1.6325 -.0485 1.6810 245 ---- ---- ---- ---- 1.5825 -.0485 1.6310 250 ---- ---- ---- ---- 1.5325 -.0485 1.5810 255 ---- ---- ---- ---- 1.4825 -.0485 1.5310 260 ---- ---- ---- ---- 1.4325 -.0485 1.4810 1 265 ---- ---- ---- ---- 1.3825 -.0485 1.4310 270 ---- ---- ---- ---- 1.3325 -.0485 1.3810 275 ---- ---- ---- ---- 1.2825 -.0485 1.3310 280 ---- ---- ---- ---- 1.2325 -.0485 1.2810 285 ---- ---- ---- ---- 1.1825 -.0485 1.2310 290 ---- ---- ---- ---- 1.1325 -.0485 1.1810 295 ---- ---- ---- ---- 1.0825 -.0485 1.1310 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9325 -.0485 .9810 1 315 ---- ---- ---- ---- .8825 -.0485 .9310 320 ---- ---- ---- ---- .8325 -.0485 .8810 1 325 ---- ---- ---- ---- .7825 -.0485 .8310 42 330 ---- ---- ---- ---- .7325 -.0490 .7815 3 335 ---- ---- ---- ---- .6830 -.0490 .7320 340 ---- ---- ---- ---- .6335 -.0490 .6825 2 345 ---- ---- ---- ---- .5845 -.0490 .6335 350 ---- ---- .5235A .5235A .5360 -.0485 .5845 4 355 ---- ---- ---- ---- .4880 -.0480 .5360 10 360 ---- ---- .4285A .4285A .4405 -.0475 .4880 3 365 ---- ---- ---- ---- .3940 -.0470 .4410 11 366 ---- ---- ---- ---- .3850 -.0470 .4320 367 ---- ---- ---- ---- .3760 -.0465 .4225 368 ---- ---- ---- ---- .3665 -.0470 .4135 369 ---- ---- ---- ---- .3575 -.0470 .4045 370 ---- ---- .3380A .3380A .3485 -.0470 .3955 14 371 ---- ---- ---- ---- .3400 -.0465 .3865 372 ---- ---- ---- ---- .3310 -.0465 .3775 373 ---- ---- ---- ---- .3225 -.0460 .3685 374 ---- ---- ---- ---- .3135 -.0460 .3595 2 375 ---- ---- ---- ---- .3050 -.0460 .3510 3 376 ---- ---- .2930A .2930A .2965 -.0455 .3420 377 ---- ---- .2835A .2835A .2880 -.0455 .3335 378 ---- ---- .2750A .2750A .2800 -.0450 .3250 379 ---- ---- .2670A .2670A .2715 -.0450 .3165 1 380 ---- ---- .2545A .2545A .2635 -.0445 .3080 10 381 ---- ---- .2515A .2515A .2555 -.0440 .2995 382 ---- ---- .2435A .2435A .2480 -.0435 .2915 383 ---- ---- .2360A .2360A .2400 -.0435 .2835 384 ---- ---- .2240A .2240A .2325 -.0430 .2755 385 ---- ---- .2165A .2165A .2250 -.0425 125 .2675 26 386 ---- ---- .2095A .2095A .2175 -.0420 .2595 387 ---- ---- .2025A .2025A .2105 -.0415 .2520 8 388 ---- ---- .1955A .1955A .2035 -.0405 .2440 389 ---- ---- .1885A .1885A .1965 -.0400 .2365 2 390 ---- ---- .1820A .1820A .1895 -.0400 10 .2295 16 391 ---- ---- .1755A .1755A .1825 -.0395 .2220 392 ---- ---- .1690A .1690A .1760 -.0390 .2150 393 ---- ---- .1625A .1625A .1695 -.0385 .2080 394 ---- ---- .1560A .1560A .1635 -.0380 .2015 1 395 ---- ---- .1500A .1500A .1575 -.0370 .1945 126 396 ---- ---- .1445A .1445A .1515 -.0365 .1880 397 ---- ---- .1390A .1390A .1455 -.0360 .1815 25 398 ---- ---- .1335A .1335A .1400 -.0350 .1750 23 399 .1550 .1665B .1280A .1665B .1345 -.0345 1 .1690 47 400 .1300 .1300 .1225A .1225A .1290 -.0340 2 .1630 243 401 ---- ---- .1175A .1175A .1235 -.0335 .1570 4 402 ---- ---- .1130A .1130A .1185 -.0325 .1510 48 403 ---- ---- .1080A .1080A .1135 -.0320 13 .1455 10 24 404 ---- ---- .1035A .1035A .1085 -.0315 .1400 30 405 .1110 .1110 .0990A .0990A .1040 -.0305 12 .1345 304 406 ---- ---- .0950A .0950A .0995 -.0300 .1295 80 80 407 ---- ---- .0905A .0905A .0950 -.0295 .1245 28 408 ---- ---- .0865A .0865A .0905 -.0290 .1195 204 409 ---- ---- .0825A .0825A .0865 -.0285 .1150 3 410 ---- ---- .0790A .0790A .0830 -.0270 4 .1100 102 184 411 ---- ---- .0755A .0755A .0790 -.0270 .1060 6 9 412 ---- ---- .0720A .0720A .0755 -.0260 .1015 5 126 413 ---- ---- .0685A .0685A .0720 -.0255 .0975 10 20 414 ---- ---- .0660A .0660A .0690 -.0245 .0935 7 40 415 ---- ---- .0625A .0625A .0655 -.0240 .0895 55 713 416 .0820 .0825B .0595A .0825B .0625 -.0230 35 .0855 10 11 417 .0795 .0795 .0570A .0570A .0595 -.0225 5 .0820 8 418 ---- ---- .0545A .0545A .0570 -.0215 .0785 2 419 ---- ---- .0520A .0520A .0540 -.0210 .0750 12 420 .0520 .0520 .0495A .0625B .0515 -.0205 5 .0720 10 1201 421 ---- ---- .0470A .0470A .0490 -.0200 .0690 9 422 .0465 .0465 .0450A .0480B .0465 -.0195 10 .0660 5 6 423 ---- ---- .0430A .0430A .0445 -.0185 .0630 5 490 424 ---- ---- .0405A .0405A .0425 -.0175 .0600 7 425 .0500 .0505 .0390A .0390A .0405 -.0170 130 .0575 126 2344 426 ---- ---- .0370A .0370A .0385 -.0165 .0550 5 427 ---- ---- .0355A .0355A .0365 -.0160 .0525 17 428 ---- ---- .0335A .0335A .0350 -.0150 .0500 15 429 ---- ---- .0320A .0320A .0330 -.0150 .0480 33 430 .0300 .0310 .0300 .0320B .0315 -.0140 20 .0455 251 327 431 .0325 .0325 .0290A .0290A .0300 -.0135 10 .0435 11 432 ---- ---- .0275A .0275A .0285 -.0130 .0415 8 433 ---- ---- .0265A .0265A .0275 -.0125 .0400 7 434 ---- ---- .0250A .0250A .0260 -.0120 .0380 435 .0320 .0320 .0235A .0340B .0245 -.0120 1 .0365 1 325 436 ---- ---- .0225A .0225A .0235 -.0110 .0345 8 440 .0255 .0255 .0180 .0190B .0190 -.0095 56 .0285 44 476 445 .0140 .0140 .0140 .0180B .0150 -.0075 3 .0225 3 92 450 .0120 .0120 .0115A .0115A .0115 -.0060 126 .0175 126 2788 455 ---- ---- .0095A .0095A .0090 -.0045 .0135 3 151 460 ---- ---- .0075A .0075A .0070 -.0035 .0105 830 465 .0075 .0075 .0060A .0060A .0055 -.0030 1 .0085 251 470 ---- ---- .0050A .0050A .0045 -.0020 6 .0065 43 475 ---- ---- .0040A .0040A .0035 -.0020 .0055 3251 480 ---- ---- .0035A .0035A .0030 -.0015 .0045 1 1006 485 ---- ---- .0030A .0030A .0025 -.0010 .0035 741 490 ---- ---- .0025A .0025A .0020 -.0010 .0030 387 495 ---- ---- ---- ---- .0020 -.0005 .0025 27 500 .0015 .0015 .0015 .0015 .0015 -.0005 4 .0020 1892 505 ---- ---- ---- ---- .0015 UNCH .0015 49 510 ---- ---- ---- ---- .0015 UNCH .0015 237 515 ---- ---- ---- ---- .0010 UNCH .0010 121 520 ---- ---- ---- ---- .0010 UNCH .0010 67 525 ---- ---- ---- ---- .0010 UNCH .0010 691 530 ---- ---- ---- ---- .0010 UNCH .0010 10 535 ---- ---- ---- ---- .0010 +.0005 .0005 605 540 ---- ---- ---- ---- .0005 UNCH .0005 211 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 ---- ---- ---- ---- .0005 UNCH .0005 1385 555 ---- ---- ---- ---- .0005 UNCH .0005 23 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 .0010 .0010 .0010 .0010 .0005 UNCH 3 .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 ---- ---- ---- ---- 3.7825 -.0485 3.8310 050 ---- ---- ---- ---- 3.5325 -.0485 3.5810 075 ---- ---- ---- ---- 3.2825 -.0485 3.3310 100 ---- ---- ---- ---- 3.0325 -.0485 3.0810 125 ---- ---- ---- ---- 2.7825 -.0485 2.8310 150 ---- ---- ---- ---- 2.5325 -.0485 2.5810 175 ---- ---- ---- ---- 2.2825 -.0485 2.3310 200 ---- ---- ---- ---- 2.0325 -.0485 2.0810 220 ---- ---- ---- ---- 1.8325 -.0485 1.8810 225 ---- ---- ---- ---- 1.7825 -.0485 1.8310 230 ---- ---- ---- ---- 1.7325 -.0485 1.7810 235 ---- ---- ---- ---- 1.6825 -.0485 1.7310 240 ---- ---- ---- ---- 1.6325 -.0485 1.6810 245 ---- ---- ---- ---- 1.5825 -.0485 1.6310 250 ---- ---- ---- ---- 1.5325 -.0485 1.5810 255 ---- ---- ---- ---- 1.4825 -.0485 1.5310 260 ---- ---- ---- ---- 1.4325 -.0485 1.4810 265 ---- ---- ---- ---- 1.3825 -.0485 1.4310 270 ---- ---- ---- ---- 1.3325 -.0485 1.3810 275 ---- ---- ---- ---- 1.2825 -.0485 1.3310 280 ---- ---- ---- ---- 1.2325 -.0485 1.2810 285 ---- ---- ---- ---- 1.1825 -.0485 1.2310 290 ---- ---- ---- ---- 1.1325 -.0485 1.1810 1 295 ---- ---- ---- ---- 1.0825 -.0485 1.1310 300 ---- ---- ---- ---- 1.0325 -.0485 1.0810 1 305 ---- ---- ---- ---- .9825 -.0485 1.0310 310 ---- ---- ---- ---- .9330 -.0485 .9815 2 315 ---- ---- ---- ---- .8835 -.0485 .9320 320 ---- ---- ---- ---- .8340 -.0485 .8825 1 325 ---- ---- ---- ---- .7850 -.0485 .8335 330 ---- ---- .7245A .7245A .7365 -.0485 .7850 1 335 ---- ---- ---- ---- .6885 -.0480 .7365 340 ---- ---- .6290A .6290A .6410 -.0480 .6890 7 345 ---- ---- ---- ---- .5940 -.0480 .6420 350 ---- ---- .5370A .5370A .5485 -.0470 .5955 35 355 ---- ---- ---- ---- .5035 -.0465 .5500 2 360 ---- ---- .4490A .4490A .4595 -.0465 .5060 9 365 ---- ---- ---- ---- .4170 -.0455 .4625 3 370 ---- ---- .3665A .3665A .3760 -.0450 .4210 2 375 ---- ---- .3325A .3325A .3365 -.0440 .3805 1 378 ---- ---- .3060A .3060A .3140 -.0435 .3575 379 ---- ---- .2990A .2990A .3070 -.0430 .3500 380 .2925 .2925 .2915A .2915A .2995 -.0430 1 .3425 1 27 381 ---- ---- .2845A .2845A .2925 -.0425 .3350 1 382 ---- ---- .2780A .2780A .2855 -.0420 .3275 1 383 ---- ---- .2710A .2710A .2785 -.0415 .3200 384 ---- ---- .2645A .2645A .2715 -.0415 .3130 385 ---- ---- .2575A .2575A .2650 -.0410 125 .3060 9 386 ---- ---- .2510A .2510A .2585 -.0405 .2990 387 ---- ---- .2450A .2450A .2520 -.0400 .2920 388 ---- ---- .2385A .2385A .2455 -.0400 .2855 389 ---- ---- .2325A .2325A .2390 -.0400 .2790 390 .2265 .2265 .2255A .2270B .2330 -.0390 2 .2720 14 391 ---- ---- .2205A .2205A .2265 -.0390 .2655 10 392 ---- ---- .2145A .2145A .2205 -.0390 .2595 393 ---- ---- .2085A .2085A .2145 -.0385 .2530 394 ---- ---- .2025A .2025A .2090 -.0380 .2470 1 395 .2045 .2045 .1970A .2050B .2030 -.0380 1 .2410 5 396 ---- ---- .1915A .1915A .1975 -.0375 .2350 8 8 397 ---- ---- .1860A .1860A .1920 -.0370 .2290 398 ---- ---- .1810A .1810A .1865 -.0365 .2230 27 399 ---- ---- .1760A .1760A .1815 -.0360 .2175 400 ---- ---- .1710A .1710A .1760 -.0355 .2115 1 691 401 ---- ---- .1660A .1660A .1710 -.0350 .2060 1 1 402 ---- ---- .1610A .1610A .1665 -.0340 .2005 403 ---- ---- .1565A .1565A .1615 -.0335 .1950 11 404 ---- ---- .1515A .1515A .1565 -.0335 .1900 11 405 ---- ---- .1475A .1475A .1520 -.0330 100 .1850 30 794 406 ---- ---- .1430A .1430A .1475 -.0325 .1800 1 1 407 ---- ---- .1390A .1390A .1430 -.0320 .1750 408 .1475 .1525 .1345A .1575B .1390 -.0315 40 .1705 5 25 409 ---- ---- .1300A .1300A .1350 -.0310 .1660 2 410 .1300 .1300 .1265A .1265A .1305 -.0310 1 .1615 10 1090 411 ---- ---- .1230A .1230A .1265 -.0305 .1570 412 ---- ---- .1190A .1190A .1230 -.0295 .1525 84 413 .1205 .1205 .1150A .1150A .1190 -.0295 9 .1485 414 ---- ---- .1115A .1115A .1155 -.0285 .1440 14 415 ---- ---- .1080A .1080A .1120 -.0280 .1400 60 126 416 ---- ---- .1050A .1050A .1085 -.0275 .1360 417 ---- ---- .1020A .1020A .1050 -.0270 .1320 418 ---- ---- .0985A .0985A .1015 -.0265 .1280 419 ---- ---- .0955A .0955A .0985 -.0260 .1245 420 ---- ---- .0920A .0920A .0955 -.0255 .1210 786 421 ---- ---- .0895A .0895A .0920 -.0250 .1170 422 ---- ---- .0870A .0870A .0895 -.0245 .1140 609 509 423 ---- ---- .0840A .0840A .0865 -.0240 .1105 424 ---- ---- .0815A .0815A .0835 -.0235 .1070 20 425 ---- ---- .0790A .0790A .0810 -.0230 .1040 10 831 426 ---- ---- .0765A .0765A .0785 -.0220 .1005 1 427 ---- ---- .0740A .0740A .0760 -.0215 .0975 428 ---- ---- .0715A .0715A .0735 -.0210 .0945 429 ---- ---- .0690A .0690A .0710 -.0210 .0920 430 .0700 .0700 .0665A .0665A .0685 -.0205 6 .0890 655 431 ---- ---- .0650A .0650A .0665 -.0200 .0865 432 ---- ---- .0625A .0625A .0640 -.0195 .0835 435 ---- ---- .0565A .0565A .0580 -.0180 .0760 203 440 ---- ---- .0475A .0475A .0490 -.0160 .0650 586 445 ---- ---- .0405A .0405A .0415 -.0135 .0550 33 450 .0355 .0355 .0340A .0340A .0350 -.0120 1 .0470 27 1016 455 ---- ---- .0290A .0290A .0295 -.0105 .0400 20 172 460 .0255 .0255 .0245A .0245A .0245 -.0095 5 .0340 4 22 465 ---- ---- .0210A .0210A .0210 -.0075 .0285 233 470 ---- ---- .0175A .0175A .0175 -.0070 .0245 303 475 ---- ---- .0150A .0150A .0150 -.0055 1 .0205 1029 480 ---- ---- .0130A .0130A .0130 -.0045 .0175 107 485 ---- ---- .0110A .0110A .0110 -.0040 .0150 11 490 ---- ---- .0095A .0095A .0095 -.0035 .0130 624 495 ---- ---- .0085A .0085A .0080 -.0030 .0110 10 500 ---- ---- .0070A .0070A .0070 -.0025 1 .0095 742 505 ---- ---- .0065A .0065A .0065 -.0020 .0085 1 510 ---- ---- .0060A .0060A .0055 -.0020 .0075 1 30 515 ---- ---- .0050A .0050A .0050 -.0015 .0065 10 520 ---- ---- .0045A .0045A .0045 -.0010 .0055 61 525 ---- ---- .0045A .0045A .0040 -.0010 .0050 2 7 530 ---- ---- .0040A .0040A .0035 -.0010 .0045 10 535 .0030 .0030 .0030 .0030 .0035 -.0005 1 .0040 70 540 ---- ---- ---- ---- .0030 -.0005 .0035 5 545 ---- ---- ---- ---- .0025 -.0005 .0030 14 550 ---- ---- ---- ---- .0025 -.0005 .0030 9 44 555 ---- ---- ---- ---- .0025 UNCH .0025 7 560 ---- ---- ---- ---- .0020 -.0005 .0025 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 .0015 .0015 .0010 .0010 .0020 UNCH 2 .0020 1 55 575 ---- ---- ---- ---- .0015 UNCH .0015 6 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 8 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.7875 -.0470 3.8345 1 1 050 ---- ---- ---- ---- 3.5375 -.0470 3.5845 075 ---- ---- ---- ---- 3.2875 -.0470 3.3345 100 ---- ---- ---- ---- 3.0375 -.0470 3.0845 125 ---- ---- ---- ---- 2.7875 -.0470 2.8345 150 ---- ---- ---- ---- 2.5375 -.0470 2.5845 175 ---- ---- ---- ---- 2.2875 -.0470 2.3345 200 ---- ---- ---- ---- 2.0375 -.0470 2.0845 220 ---- ---- ---- ---- 1.8375 -.0470 1.8845 225 ---- ---- ---- ---- 1.7875 -.0470 1.8345 230 ---- ---- ---- ---- 1.7375 -.0470 1.7845 235 ---- ---- ---- ---- 1.6875 -.0470 1.7345 240 ---- ---- ---- ---- 1.6375 -.0470 1.6845 245 ---- ---- ---- ---- 1.5875 -.0470 1.6345 250 ---- ---- ---- ---- 1.5375 -.0470 1.5845 255 ---- ---- ---- ---- 1.4875 -.0470 1.5345 260 ---- ---- ---- ---- 1.4375 -.0470 1.4845 7 265 ---- ---- ---- ---- 1.3875 -.0470 1.4345 270 ---- ---- ---- ---- 1.3375 -.0470 1.3845 1 275 ---- ---- ---- ---- 1.2875 -.0470 1.3345 280 ---- ---- ---- ---- 1.2375 -.0470 1.2845 285 ---- ---- ---- ---- 1.1875 -.0470 1.2345 290 ---- ---- ---- ---- 1.1375 -.0470 1.1845 295 ---- ---- ---- ---- 1.0880 -.0470 1.1350 300 ---- ---- ---- ---- 1.0385 -.0465 1.0850 48 305 ---- ---- ---- ---- .9890 -.0470 1.0360 310 ---- ---- .9280A .9280A .9400 -.0465 .9865 4 315 ---- ---- ---- ---- .8915 -.0465 .9380 320 ---- ---- .8315A .8315A .8430 -.0465 .8895 325 ---- ---- ---- ---- .7955 -.0465 .8420 330 ---- ---- .7370A .7370A .7480 -.0465 .7945 335 ---- ---- ---- ---- .7020 -.0460 .7480 340 ---- ---- .6460A .6460A .6560 -.0460 .7020 345 ---- ---- ---- ---- .6115 -.0455 .6570 350 ---- ---- .5580A .5580A .5675 -.0455 .6130 13 355 ---- ---- ---- ---- .5250 -.0450 .5700 360 ---- ---- .4745A .4745A .4835 -.0445 .5280 10 365 ---- ---- .4390A .4390A .4435 -.0435 .4870 370 ---- ---- .3970A .3970A .4055 -.0425 .4480 1 375 ---- ---- .3610A .3610A .3690 -.0410 .4100 4 380 ---- ---- .3270A .3270A .3340 -.0400 .3740 385 ---- ---- .2950A .2950A .3015 -.0385 .3400 390 ---- ---- .2640A .2640A .2705 -.0375 .3080 395 ---- ---- .2360A .2360A .2425 -.0355 .2780 400 ---- ---- .2105A .2105A .2160 -.0345 .2505 33 405 ---- ---- .1870A .1870A .1920 -.0325 25 .2245 96 410 ---- ---- .1660A .1660A .1705 -.0305 .2010 256 415 ---- ---- .1465A .1465A .1505 -.0290 .1795 118 420 ---- ---- .1295A .1295A .1330 -.0265 .1595 8 425 ---- ---- .1140A .1140A .1170 -.0245 .1415 4 430 ---- ---- .1005A .1005A .1030 -.0225 350 .1255 353 435 ---- ---- .0875A .0875A .0900 -.0210 10 .1110 15 108 440 ---- ---- .0770A .0770A .0790 -.0190 .0980 1086 445 .0730 .0730 .0675A .0675A .0690 -.0170 10 .0860 10 450 ---- ---- .0590A .0590A .0605 -.0155 .0760 135 455 ---- ---- .0520A .0520A .0530 -.0135 .0665 460 ---- ---- .0455A .0455A .0460 -.0125 .0585 2 465 ---- ---- .0400A .0400A .0405 -.0110 .0515 10 470 ---- ---- .0350A .0350A .0350 -.0100 350 .0450 351 475 ---- ---- .0310A .0310A .0310 -.0085 10 .0395 15 97 480 ---- ---- .0270A .0270A .0270 -.0080 .0350 68 485 ---- ---- .0240A .0240A .0235 -.0070 .0305 490 ---- ---- .0210A .0210A .0210 -.0060 .0270 1004 495 ---- ---- .0185A .0185A .0185 -.0055 .0240 4 500 ---- ---- .0165A .0165A .0165 -.0045 .0210 1 10 505 ---- ---- .0145A .0145A .0145 -.0040 .0185 510 ---- ---- .0130A .0130A .0130 -.0035 .0165 4 515 ---- ---- .0115A .0115A .0115 -.0030 .0145 2 520 ---- ---- .0105A .0105A .0105 -.0025 .0130 32 525 ---- ---- .0095A .0090A .0090 -.0025 6 .0115 48 530 ---- ---- .0085A .0085A .0085 -.0020 .0105 535 ---- ---- .0080A .0080A .0075 -.0020 .0095 2 540 ---- ---- .0070A .0070A .0070 -.0015 .0085 545 ---- ---- .0065A .0065A .0065 -.0010 .0075 4 550 ---- ---- .0060A .0060A .0055 -.0015 .0070 2 555 ---- ---- .0055A .0055A .0055 -.0010 .0065 1 560 ---- ---- .0055A .0055A .0050 -.0010 .0060 565 ---- ---- .0050A .0050A .0045 -.0010 .0055 570 ---- ---- ---- ---- .0040 -.0010 .0050 575 ---- ---- ---- ---- .0040 -.0005 .0045 580 ---- ---- ---- ---- .0035 -.0010 .0045 600 ---- ---- ---- ---- .0025 -.0005 .0030 2 625 ---- ---- ---- ---- .0020 -.0005 .0025 13 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7875 -.0470 3.8345 050 ---- ---- ---- ---- 3.5375 -.0470 3.5845 075 ---- ---- ---- ---- 3.2875 -.0470 3.3345 100 ---- ---- ---- ---- 3.0375 -.0470 3.0845 125 ---- ---- ---- ---- 2.7875 -.0470 2.8345 150 ---- ---- ---- ---- 2.5375 -.0470 2.5845 175 ---- ---- ---- ---- 2.2875 -.0470 2.3345 200 ---- ---- ---- ---- 2.0375 -.0470 2.0845 220 ---- ---- ---- ---- 1.8375 -.0470 1.8845 225 ---- ---- ---- ---- 1.7875 -.0470 1.8345 230 ---- ---- ---- ---- 1.7375 -.0470 1.7845 235 ---- ---- ---- ---- 1.6875 -.0470 1.7345 240 ---- ---- ---- ---- 1.6375 -.0470 1.6845 245 ---- ---- ---- ---- 1.5875 -.0470 1.6345 250 ---- ---- ---- ---- 1.5375 -.0470 1.5845 255 ---- ---- ---- ---- 1.4875 -.0470 1.5345 260 ---- ---- ---- ---- 1.4375 -.0470 1.4845 265 ---- ---- ---- ---- 1.3875 -.0470 1.4345 270 ---- ---- ---- ---- 1.3375 -.0470 1.3845 275 ---- ---- ---- ---- 1.2875 -.0470 1.3345 280 ---- ---- ---- ---- 1.2375 -.0470 1.2845 285 ---- ---- ---- ---- 1.1875 -.0475 1.2350 290 ---- ---- ---- ---- 1.1380 -.0470 1.1850 295 ---- ---- ---- ---- 1.0890 -.0470 1.1360 300 ---- ---- 1.0290A 1.0290A 1.0400 -.0470 1.0870 2 305 ---- ---- ---- ---- .9915 -.0470 1.0385 310 ---- ---- .9330A .9330A .9435 -.0470 .9905 315 ---- ---- ---- ---- .8960 -.0470 .9430 320 ---- ---- .8395A .8395A .8495 -.0465 .8960 325 ---- ---- ---- ---- .8035 -.0465 .8500 330 ---- ---- .7485A .7485A .7585 -.0455 .8040 335 ---- ---- ---- ---- .7140 -.0455 .7595 340 ---- ---- .6605A .6605A .6705 -.0450 .7155 345 ---- ---- ---- ---- .6280 -.0445 .6725 350 ---- ---- .5775A .5775A .5865 -.0440 .6305 355 ---- ---- .5410A .5410A .5460 -.0440 .5900 360 ---- ---- .4985A .4985A .5070 -.0430 .5500 365 ---- ---- .4650A .4650A .4690 -.0430 .5120 370 ---- ---- .4260A .4260A .4330 -.0420 .4750 375 ---- ---- .3920A .3920A .3990 -.0405 .4395 380 ---- ---- .3595A .3595A .3660 -.0395 .4055 385 ---- ---- .3280A .3280A .3350 -.0385 .3735 6 390 ---- ---- .2995A .2995A .3060 -.0370 .3430 66 395 ---- ---- .2720A .2720A .2790 -.0350 .3140 10 400 ---- ---- .2470A .2470A .2530 -.0345 .2875 27 405 .2245 .2245 .2240A .2245 .2295 -.0330 1 .2625 38 410 ---- ---- .2025A .2025A .2075 -.0315 60 .2390 60 525 415 ---- ---- .1830A .1830A .1875 -.0300 .2175 160 420 .1705 .1705 .1655A .1860B .1690 -.0285 2 .1975 7 425 ---- ---- .1490A .1490A .1525 -.0270 .1795 64 430 ---- ---- .1340A .1340A .1375 -.0250 .1625 89 435 ---- ---- .1205A .1205A .1235 -.0230 .1465 244 440 ---- ---- .1085A .1085A .1110 -.0215 644 .1325 1094 445 ---- ---- .0980A .0980A .1000 -.0195 .1195 3 450 ---- ---- .0880A .0880A .0900 -.0175 120 .1075 170 1442 455 ---- ---- .0790A .0790A .0805 -.0165 .0970 100 460 ---- ---- .0710A .0710A .0725 -.0145 .0870 100 240 465 ---- ---- .0640A .0640A .0650 -.0135 .0785 19 470 ---- ---- .0575A .0570A .0580 -.0125 3 .0705 4 20 475 ---- ---- .0515A .0515A .0520 -.0115 60 .0635 60 137 480 ---- ---- .0460A .0460A .0465 -.0105 1288 .0570 1320 485 ---- ---- .0415A .0415A .0420 -.0095 .0515 166 490 ---- ---- .0375A .0375A .0375 -.0085 .0460 21 495 ---- ---- .0340A .0340A .0335 -.0080 .0415 10 500 ---- ---- .0305A .0305A .0305 -.0070 .0375 1 174 505 ---- ---- .0275A .0275A .0275 -.0060 .0335 11 510 ---- ---- .0250A .0250A .0245 -.0060 .0305 8 515 ---- ---- .0225A .0225A .0225 -.0050 .0275 1 55 520 ---- ---- .0205A .0205A .0200 -.0050 644 .0250 4 646 525 ---- ---- .0190A .0190A .0185 -.0040 .0225 60 530 ---- ---- .0175A .0175A .0165 -.0040 .0205 304 535 ---- ---- .0160A .0160A .0155 -.0030 .0185 50 540 ---- ---- .0145A .0145A .0140 -.0030 .0170 545 ---- ---- .0135A .0135A .0130 -.0025 .0155 10 550 ---- ---- .0125A .0125A .0120 -.0020 .0140 25 555 ---- ---- .0115A .0115A .0110 -.0020 .0130 560 ---- ---- .0110A .0110A .0100 -.0020 .0120 565 ---- ---- .0100A .0100A .0095 -.0015 .0110 10 570 ---- ---- .0095A .0095A .0085 -.0020 .0105 575 ---- ---- .0090A .0090A .0080 -.0015 .0095 70 580 ---- ---- .0085A .0085A .0075 -.0015 .0090 600 ---- ---- ---- ---- .0055 -.0015 .0070 21 625 ---- ---- ---- ---- .0045 -.0010 .0055 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0025 -.0010 .0035 700 ---- ---- ---- ---- .0020 -.0010 .0030 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0010 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7920 -.0465 3.8385 050 ---- ---- ---- ---- 3.5420 -.0465 3.5885 075 ---- ---- ---- ---- 3.2920 -.0465 3.3385 100 ---- ---- ---- ---- 3.0420 -.0465 3.0885 125 ---- ---- ---- ---- 2.7920 -.0465 2.8385 150 ---- ---- ---- ---- 2.5420 -.0465 2.5885 175 ---- ---- ---- ---- 2.2920 -.0465 2.3385 200 ---- ---- ---- ---- 2.0420 -.0465 2.0885 220 ---- ---- ---- ---- 1.8420 -.0465 1.8885 225 ---- ---- ---- ---- 1.7920 -.0465 1.8385 230 ---- ---- ---- ---- 1.7420 -.0465 1.7885 235 ---- ---- ---- ---- 1.6920 -.0465 1.7385 240 ---- ---- ---- ---- 1.6420 -.0465 1.6885 245 ---- ---- ---- ---- 1.5920 -.0465 1.6385 250 ---- ---- ---- ---- 1.5420 -.0465 1.5885 255 ---- ---- ---- ---- 1.4920 -.0465 1.5385 260 ---- ---- ---- ---- 1.4420 -.0465 1.4885 265 ---- ---- ---- ---- 1.3920 -.0465 1.4385 270 ---- ---- ---- ---- 1.3420 -.0465 1.3885 275 ---- ---- ---- ---- 1.2920 -.0465 1.3385 280 ---- ---- ---- ---- 1.2425 -.0465 1.2890 285 ---- ---- ---- ---- 1.1935 -.0465 1.2400 290 ---- ---- 1.1335A 1.1335A 1.1445 -.0465 1.1910 295 ---- ---- ---- ---- 1.0960 -.0460 1.1420 300 ---- ---- 1.0375A 1.0375A 1.0475 -.0465 1.0940 1 305 ---- ---- ---- ---- 1.0000 -.0465 1.0465 310 ---- ---- .9435A .9435A .9530 -.0465 .9995 315 ---- ---- ---- ---- .9070 -.0460 .9530 320 ---- ---- .8525A .8525A .8615 -.0455 .9070 325 ---- ---- ---- ---- .8165 -.0455 .8620 330 ---- ---- .7640A .7640A .7730 -.0450 .8180 335 ---- ---- ---- ---- .7295 -.0450 .7745 340 ---- ---- .6795A .6795A .6875 -.0445 .7320 7 345 ---- ---- ---- ---- .6465 -.0440 .6905 350 ---- ---- .5990A .5990A .6065 -.0435 .6500 4 355 ---- ---- ---- ---- .5675 -.0430 .6105 360 ---- ---- .5235A .5235A .5300 -.0425 .5725 365 ---- ---- .4875A .4875A .4940 -.0415 .5355 370 ---- ---- .4535A .4535A .4590 -.0410 .5000 375 ---- ---- .4205A .4205A .4255 -.0405 .4660 380 ---- ---- .3890A .3890A .3940 -.0390 .4330 4 385 ---- ---- .3595A .3595A .3635 -.0385 .4020 4 390 ---- ---- .3315A .3315A .3355 -.0370 .3725 1 395 ---- ---- .3025A .3025A .3085 -.0360 .3445 5 400 ---- ---- .2775A .2775A .2835 -.0345 .3180 20 405 ---- ---- .2545A .2545A .2600 -.0335 .2935 10 410 ---- ---- .2330A .2330A .2385 -.0315 .2700 415 ---- ---- .2135A .2135A .2185 -.0300 .2485 10 420 ---- ---- .1950A .1950A .1995 -.0290 .2285 425 ---- ---- .1780A .1780A .1825 -.0270 .2095 1 430 ---- ---- .1620A .1620A .1665 -.0255 .1920 435 .1565 .1565 .1480A .1480A .1515 -.0240 5 .1755 440 ---- ---- .1350A .1350A .1380 -.0225 .1605 445 ---- ---- .1230A .1230A .1260 -.0205 .1465 23 450 ---- ---- .1120A .1120A .1145 -.0195 .1340 21 455 ---- ---- .1020A .1020A .1040 -.0180 .1220 460 ---- ---- .0930A .0930A .0950 -.0165 .1115 465 ---- ---- .0845A .0845A .0860 -.0155 .1015 150 470 ---- ---- .0770A .0770A .0785 -.0140 .0925 510 475 ---- ---- .0700A .0700A .0715 -.0130 .0845 480 ---- ---- .0640A .0640A .0650 -.0120 .0770 81 485 ---- ---- .0585A .0585A .0590 -.0110 .0700 490 ---- ---- .0535A .0535A .0535 -.0105 .0640 495 ---- ---- .0490A .0490A .0490 -.0095 .0585 1 500 ---- ---- .0445A .0445A .0445 -.0090 .0535 34 505 ---- ---- .0410A .0410A .0405 -.0085 .0490 510 ---- ---- .0375A .0375A .0370 -.0075 .0445 515 ---- ---- .0345A .0345A .0340 -.0070 .0410 520 ---- ---- .0315A .0315A .0310 -.0065 .0375 525 ---- ---- .0290A .0290A .0285 -.0060 .0345 2 530 ---- ---- .0270A .0270A .0265 -.0050 .0315 535 ---- ---- .0250A .0250A .0245 -.0045 .0290 540 ---- ---- .0230A .0230A .0225 -.0045 .0270 545 ---- ---- .0215A .0215A .0205 -.0040 .0245 550 ---- ---- .0200A .0200A .0190 -.0040 .0230 3 555 ---- ---- .0185A .0185A .0180 -.0030 .0210 560 ---- ---- .0175A .0175A .0165 -.0030 .0195 565 ---- ---- .0160A .0160A .0155 -.0030 .0185 570 ---- ---- .0150A .0150A .0145 -.0025 .0170 575 ---- ---- .0145A .0145A .0135 -.0025 .0160 580 ---- ---- .0135A .0135A .0125 -.0025 .0150 600 ---- ---- .0110A .0110A .0100 -.0015 .0115 625 ---- ---- .0080A .0080A .0075 -.0010 .0085 650 ---- ---- ---- ---- .0060 -.0010 .0070 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7920 -.0465 3.8385 050 ---- ---- ---- ---- 3.5420 -.0465 3.5885 075 ---- ---- ---- ---- 3.2920 -.0465 3.3385 100 ---- ---- ---- ---- 3.0420 -.0465 3.0885 125 ---- ---- ---- ---- 2.7920 -.0465 2.8385 150 ---- ---- ---- ---- 2.5420 -.0465 2.5885 175 ---- ---- ---- ---- 2.2920 -.0465 2.3385 200 ---- ---- ---- ---- 2.0420 -.0465 2.0885 220 ---- ---- ---- ---- 1.8420 -.0465 1.8885 225 ---- ---- ---- ---- 1.7920 -.0465 1.8385 230 ---- ---- ---- ---- 1.7420 -.0465 1.7885 235 ---- ---- ---- ---- 1.6920 -.0465 1.7385 240 ---- ---- ---- ---- 1.6420 -.0465 1.6885 245 ---- ---- ---- ---- 1.5920 -.0465 1.6385 250 ---- ---- ---- ---- 1.5420 -.0465 1.5885 255 ---- ---- ---- ---- 1.4920 -.0465 1.5385 260 ---- ---- ---- ---- 1.4420 -.0465 1.4885 265 ---- ---- ---- ---- 1.3920 -.0465 1.4385 270 ---- ---- ---- ---- 1.3425 -.0465 1.3890 2 275 ---- ---- ---- ---- 1.2930 -.0465 1.3395 280 ---- ---- ---- ---- 1.2440 -.0465 1.2905 8 285 ---- ---- ---- ---- 1.1955 -.0465 1.2420 290 ---- ---- 1.1380A 1.1380A 1.1475 -.0465 1.1940 295 ---- ---- ---- ---- 1.1000 -.0460 1.1460 300 ---- ---- 1.0435A 1.0435A 1.0530 -.0460 1.0990 305 ---- ---- ---- ---- 1.0065 -.0460 1.0525 310 ---- ---- .9520A .9520A .9605 -.0460 1.0065 315 ---- ---- ---- ---- .9155 -.0460 .9615 320 ---- ---- .8635A .8635A .8710 -.0460 .9170 325 ---- ---- ---- ---- .8270 -.0460 .8730 330 ---- ---- .7780A .7780A .7845 -.0455 .8300 335 ---- ---- ---- ---- .7425 -.0455 .7880 340 ---- ---- .6960A .6960A .7015 -.0455 .7470 345 ---- ---- ---- ---- .6620 -.0450 .7070 350 ---- ---- .6185A .6185A .6235 -.0445 .6680 355 ---- ---- ---- ---- .5860 -.0440 .6300 360 ---- ---- .5455A .5455A .5500 -.0435 .5935 365 ---- ---- .5110A .5110A .5150 -.0430 .5580 370 ---- ---- .4775A .4775A .4815 -.0420 .5235 375 ---- ---- .4460A .4460A .4495 -.0410 .4905 380 ---- ---- .4155A .4155A .4190 -.0395 .4585 385 ---- ---- .3855A .3855A .3900 -.0385 .4285 390 ---- ---- .3585A .3585A .3625 -.0370 .3995 395 ---- ---- .3295A .3295A .3360 -.0360 .3720 200 400 ---- ---- .3055A .3055A .3115 -.0345 .3460 2 405 ---- ---- .2825A .2825A .2880 -.0340 .3220 410 ---- ---- .2610A .2610A .2660 -.0330 .2990 415 ---- ---- .2410A .2410A .2455 -.0320 .2775 40 420 ---- ---- .2220A .2220A .2265 -.0310 .2575 425 ---- ---- .2050A .2050A .2085 -.0295 .2380 430 ---- ---- .1885A .1885A .1925 -.0280 .2205 435 ---- ---- .1740A .1740A .1770 -.0265 .2035 440 ---- ---- .1600A .1600A .1630 -.0250 .1880 445 ---- ---- .1470A .1470A .1500 -.0235 .1735 450 ---- ---- .1355A .1355A .1380 -.0220 .1600 1 455 ---- ---- .1245A .1245A .1270 -.0205 .1475 460 ---- ---- .1145A .1145A .1170 -.0190 .1360 465 ---- ---- .1055A .1055A .1075 -.0180 .1255 470 ---- ---- .0970A .0970A .0990 -.0165 .1155 475 ---- ---- .0895A .0895A .0910 -.0155 .1065 200 480 ---- ---- .0825A .0825A .0835 -.0150 .0985 485 ---- ---- .0760A .0760A .0770 -.0135 .0905 490 ---- ---- .0700A .0700A .0710 -.0125 .0835 1 495 ---- ---- .0645A .0645A .0650 -.0125 .0775 500 ---- ---- .0595A .0595A .0600 -.0115 .0715 1 505 ---- ---- .0550A .0550A .0555 -.0105 .0660 10 510 ---- ---- .0510A .0510A .0510 -.0100 .0610 515 ---- ---- .0475A .0475A .0470 -.0095 .0565 520 ---- ---- .0440A .0440A .0435 -.0090 .0525 32 525 ---- ---- .0410A .0410A .0400 -.0085 .0485 530 ---- ---- .0380A .0380A .0370 -.0080 .0450 25 535 ---- ---- .0355A .0355A .0345 -.0075 .0420 540 ---- ---- .0330A .0330A .0320 -.0070 .0390 2 545 ---- ---- .0310A .0310A .0295 -.0065 .0360 550 ---- ---- .0290A .0290A .0275 -.0060 .0335 2 555 ---- ---- .0270A .0270A .0255 -.0060 .0315 560 ---- ---- .0255A .0255A .0240 -.0055 .0295 2 565 ---- ---- .0240A .0240A .0225 -.0050 .0275 570 ---- ---- .0225A .0225A .0210 -.0050 .0260 575 ---- ---- .0210A .0210A .0195 -.0045 .0240 580 ---- ---- .0200A .0200A .0185 -.0045 .0230 600 ---- ---- .0160A .0160A .0145 -.0035 .0180 625 ---- ---- .0130A .0130A .0110 -.0025 .0135 650 ---- ---- .0100A .0100A .0090 -.0015 .0105 2 675 ---- ---- .0080A .0080A .0070 -.0015 .0085 700 ---- ---- ---- ---- .0060 -.0010 .0070 1 725 ---- ---- ---- ---- .0050 -.0010 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7920 -.0465 3.8385 050 ---- ---- ---- ---- 3.5420 -.0465 3.5885 075 ---- ---- ---- ---- 3.2920 -.0465 3.3385 100 ---- ---- ---- ---- 3.0420 -.0465 3.0885 125 ---- ---- ---- ---- 2.7920 -.0465 2.8385 150 ---- ---- ---- ---- 2.5420 -.0465 2.5885 175 ---- ---- ---- ---- 2.2920 -.0465 2.3385 200 ---- ---- ---- ---- 2.0420 -.0465 2.0885 1 220 ---- ---- ---- ---- 1.8420 -.0465 1.8885 225 ---- ---- ---- ---- 1.7920 -.0465 1.8385 230 ---- ---- ---- ---- 1.7420 -.0465 1.7885 235 ---- ---- ---- ---- 1.6920 -.0465 1.7385 240 ---- ---- ---- ---- 1.6420 -.0465 1.6885 245 ---- ---- ---- ---- 1.5920 -.0465 1.6385 250 ---- ---- ---- ---- 1.5420 -.0465 1.5885 255 ---- ---- ---- ---- 1.4920 -.0465 1.5385 260 ---- ---- ---- ---- 1.4420 -.0465 1.4885 265 ---- ---- ---- ---- 1.3925 -.0465 1.4390 270 ---- ---- ---- ---- 1.3435 -.0465 1.3900 275 ---- ---- ---- ---- 1.2950 -.0460 1.3410 280 ---- ---- 1.2375A 1.2375A 1.2465 -.0465 1.2930 285 ---- ---- ---- ---- 1.1985 -.0465 1.2450 290 ---- ---- 1.1425A 1.1425A 1.1510 -.0465 1.1975 295 ---- ---- ---- ---- 1.1045 -.0460 1.1505 300 ---- ---- 1.0505A 1.0505A 1.0580 -.0465 1.1045 305 ---- ---- ---- ---- 1.0125 -.0460 1.0585 310 ---- ---- .9610A .9610A .9675 -.0460 1.0135 315 ---- ---- ---- ---- .9235 -.0460 .9695 320 ---- ---- .8745A .8745A .8800 -.0460 .9260 325 ---- ---- ---- ---- .8380 -.0450 .8830 330 ---- ---- .7910A .7910A .7965 -.0450 .8415 335 ---- ---- ---- ---- .7555 -.0450 .8005 340 ---- ---- .7120A .7120A .7160 -.0445 .7605 345 ---- ---- ---- ---- .6775 -.0440 .7215 350 ---- ---- .6365A .6365A .6400 -.0435 .6835 5 355 ---- ---- .6040A .6040A .6040 -.0430 .6470 360 ---- ---- .5655A .5655A .5690 -.0425 .6115 365 ---- ---- .5320A .5320A .5350 -.0420 .5770 370 ---- ---- .5000A .5000A .5025 -.0415 .5440 375 ---- ---- .4690A .4690A .4715 -.0405 .5120 380 ---- ---- .4395A .4395A .4415 -.0400 .4815 385 ---- ---- .4085A .4085A .4130 -.0390 .4520 390 ---- ---- .3815A .3815A .3860 -.0380 .4240 10 395 ---- ---- .3545A .3545A .3600 -.0375 .3975 400 .3415 .3415 .3300 .3360B .3355 -.0365 3 .3720 3 405 ---- ---- .3075A .3075A .3125 -.0350 .3475 20 410 ---- ---- .2865A .2865A .2910 -.0330 .3240 50 415 ---- ---- .2665A .2665A .2705 -.0315 .3020 138 420 ---- ---- .2475A .2475A .2515 -.0300 .2815 8 425 .2475 .2475 .2300A .2480B .2335 -.0285 5 .2620 170 430 ---- ---- .2135A .2135A .2170 -.0270 .2440 435 ---- ---- .1980A .1980A .2015 -.0255 .2270 200 440 ---- ---- .1835A .1835A .1870 -.0245 .2115 445 ---- ---- .1705A .1705A .1735 -.0230 .1965 450 ---- ---- .1580A .1580A .1610 -.0220 219 .1830 110 1135 455 ---- ---- .1465A .1465A .1490 -.0210 .1700 10 10 460 ---- ---- .1360A .1360A .1380 -.0200 .1580 76 465 ---- ---- .1260A .1260A .1280 -.0190 .1470 409 470 ---- ---- .1170A .1170A .1185 -.0185 .1370 154 475 .1175 .1175 .1085A .1085A .1100 -.0175 20 .1275 181 480 ---- ---- .1010A .1010A .1015 -.0170 .1185 18 485 ---- ---- .0935A .0935A .0940 -.0160 .1100 137 490 ---- ---- .0870A .0870A .0875 -.0150 .1025 1 495 ---- ---- .0810A .0810A .0810 -.0145 .0955 10 500 ---- ---- .0755A .0755A .0750 -.0140 .0890 441 505 ---- ---- .0705A .0705A .0695 -.0135 .0830 510 ---- ---- .0655A .0655A .0650 -.0120 .0770 515 ---- ---- .0610A .0610A .0605 -.0115 .0720 520 ---- ---- .0570A .0570A .0560 -.0110 438 .0670 220 220 525 ---- ---- .0535A .0535A .0525 -.0100 .0625 530 ---- ---- .0500A .0500A .0490 -.0095 .0585 5 535 ---- ---- .0470A .0470A .0455 -.0090 .0545 540 ---- ---- .0440A .0440A .0425 -.0085 .0510 545 ---- ---- .0415A .0415A .0400 -.0075 .0475 550 ---- ---- .0390A .0390A .0375 -.0070 .0445 20 555 ---- ---- .0365A .0365A .0350 -.0070 .0420 560 ---- ---- .0345A .0345A .0330 -.0065 .0395 565 ---- ---- .0330A .0330A .0310 -.0060 .0370 570 ---- ---- .0310A .0310A .0290 -.0055 .0345 575 ---- ---- .0295A .0295A .0275 -.0050 .0325 160 580 .0280 .0280 .0280 .0280 .0260 -.0045 5 .0305 10 600 .0235 .0235 .0230A .0230A .0210 -.0035 5 .0245 65 625 .0180 .0180 .0180 .0180 .0160 -.0030 5 .0190 20 650 ---- ---- ---- ---- .0130 -.0020 .0150 20 675 ---- ---- ---- ---- .0110 -.0015 .0125 10 700 ---- ---- ---- ---- .0090 -.0015 .0105 3 725 ---- ---- ---- ---- .0080 -.0015 .0095 10 750 ---- ---- ---- ---- .0070 -.0015 .0085 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0060 -.0010 .0070 103 825 .0050 .0050 .0050 .0050 .0055 -.0010 41 .0065 10 10 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 -.0455 3.8390 050 ---- ---- ---- ---- 3.5435 -.0455 3.5890 075 ---- ---- ---- ---- 3.2935 -.0455 3.3390 100 ---- ---- ---- ---- 3.0435 -.0455 3.0890 125 ---- ---- ---- ---- 2.7935 -.0455 2.8390 150 ---- ---- ---- ---- 2.5435 -.0455 2.5890 175 ---- ---- ---- ---- 2.2935 -.0455 2.3390 200 ---- ---- ---- ---- 2.0435 -.0455 2.0890 220 ---- ---- ---- ---- 1.8435 -.0455 1.8890 225 ---- ---- ---- ---- 1.7935 -.0455 1.8390 230 ---- ---- ---- ---- 1.7435 -.0455 1.7890 235 ---- ---- ---- ---- 1.6935 -.0455 1.7390 240 ---- ---- ---- ---- 1.6435 -.0455 1.6890 245 ---- ---- ---- ---- 1.5935 -.0455 1.6390 250 ---- ---- ---- ---- 1.5435 -.0455 1.5890 255 ---- ---- ---- ---- 1.4935 -.0455 1.5390 260 ---- ---- ---- ---- 1.4440 -.0455 1.4895 265 ---- ---- ---- ---- 1.3945 -.0455 1.4400 270 ---- ---- 1.3375A 1.3375A 1.3460 -.0455 1.3915 275 ---- ---- ---- ---- 1.2975 -.0455 1.3430 280 ---- ---- 1.2425A 1.2425A 1.2495 -.0455 1.2950 285 ---- ---- ---- ---- 1.2025 -.0450 1.2475 290 ---- ---- 1.1495A 1.1495A 1.1555 -.0455 1.2010 295 ---- ---- ---- ---- 1.1095 -.0450 1.1545 300 ---- ---- 1.0590A 1.0590A 1.0645 -.0445 1.1090 305 ---- ---- ---- ---- 1.0200 -.0445 1.0645 310 ---- ---- .9715A .9715A .9760 -.0445 1.0205 315 ---- ---- ---- ---- .9335 -.0440 .9775 320 ---- ---- .8865A .8865A .8915 -.0440 .9355 325 ---- ---- ---- ---- .8505 -.0435 .8940 330 ---- ---- .8055A .8055A .8100 -.0435 .8535 335 ---- ---- ---- ---- .7705 -.0435 .8140 340 ---- ---- .7285A .7285A .7320 -.0435 .7755 345 ---- ---- ---- ---- .6945 -.0430 .7375 350 ---- ---- .6550A .6550A .6580 -.0425 .7005 35 355 ---- ---- .6200A .6200A .6225 -.0420 .6645 360 ---- ---- .5860A .5860A .5880 -.0415 .6295 365 ---- ---- .5530A .5530A .5550 -.0410 .5960 370 ---- ---- .5215A .5215A .5230 -.0400 .5630 375 ---- ---- .4910A .4910A .4925 -.0395 .5320 380 ---- ---- .4620A .4620A .4630 -.0385 .5015 385 ---- ---- .4345A .4345A .4350 -.0375 .4725 390 ---- ---- .4080A .4080A .4080 -.0370 .4450 395 ---- ---- .3830A .3830A .3825 -.0360 .4185 400 ---- ---- .3590A .3590A .3585 -.0345 .3930 405 ---- ---- .3365A .3365A .3355 -.0335 100 .3690 30 30 410 ---- ---- .3155A .3155A .3135 -.0330 .3465 415 ---- ---- .2955A .2955A .2935 -.0315 .3250 420 ---- ---- .2770A .2770A .2740 -.0310 .3050 425 ---- ---- .2590A .2590A .2565 -.0295 .2860 430 ---- ---- .2425A .2425A .2395 -.0285 .2680 435 ---- ---- .2270A .2270A .2240 -.0270 .2510 440 ---- ---- .2125A .2125A .2090 -.0265 .2355 445 ---- ---- .1990A .1990A .1955 -.0250 .2205 450 ---- ---- .1865A .1865A .1825 -.0240 .2065 1 1 455 ---- ---- .1745A .1745A .1705 -.0230 .1935 460 ---- ---- .1630A .1630A .1595 -.0215 .1810 465 ---- ---- .1525A .1525A .1490 -.0205 .1695 470 ---- ---- .1425A .1425A .1390 -.0195 .1585 475 ---- ---- .1335A .1335A .1300 -.0185 .1485 480 ---- ---- .1250A .1250A .1215 -.0175 .1390 485 ---- ---- .1165A .1165A .1135 -.0165 .1300 1 490 ---- ---- .1090A .1090A .1060 -.0155 .1215 1 495 ---- ---- .1020A .1020A .0990 -.0150 .1140 1 500 ---- ---- .0955A .0955A .0925 -.0140 .1065 70 505 ---- ---- .0895A .0895A .0865 -.0130 .0995 510 ---- ---- .0835A .0835A .0810 -.0120 .0930 515 ---- ---- .0780A .0780A .0755 -.0120 .0875 520 ---- ---- .0735A .0735A .0710 -.0105 .0815 525 ---- ---- .0685A .0685A .0665 -.0100 .0765 530 ---- ---- .0645A .0645A .0620 -.0095 .0715 535 ---- ---- .0605A .0605A .0585 -.0085 .0670 540 ---- ---- .0570A .0570A .0545 -.0085 .0630 545 ---- ---- .0540A .0540A .0510 -.0080 .0590 550 ---- ---- .0505A .0505A .0480 -.0075 .0555 555 ---- ---- .0480A .0480A .0450 -.0070 .0520 560 ---- ---- .0450A .0450A .0425 -.0065 .0490 565 ---- ---- .0430A .0430A .0400 -.0065 .0465 570 ---- ---- .0405A .0405A .0375 -.0060 .0435 575 ---- ---- .0385A .0385A .0355 -.0055 .0410 600 ---- ---- .0300A .0300A .0265 -.0045 .0310 625 ---- ---- ---- ---- .0205 -.0035 .0240 650 ---- ---- ---- ---- .0165 -.0025 .0190 675 ---- ---- ---- ---- .0135 -.0015 .0150 700 ---- ---- ---- ---- .0115 -.0005 .0120 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0095 +.0015 .0080 775 ---- ---- ---- ---- .0085 +.0015 .0070 800 ---- ---- ---- ---- .0080 +.0020 .0060 825 ---- ---- ---- ---- .0075 +.0025 .0050 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 -.0455 3.8390 050 ---- ---- ---- ---- 3.5435 -.0455 3.5890 075 ---- ---- ---- ---- 3.2935 -.0455 3.3390 100 ---- ---- ---- ---- 3.0435 -.0455 3.0890 125 ---- ---- ---- ---- 2.7935 -.0455 2.8390 150 ---- ---- ---- ---- 2.5435 -.0455 2.5890 175 ---- ---- ---- ---- 2.2935 -.0455 2.3390 200 ---- ---- ---- ---- 2.0435 -.0455 2.0890 220 ---- ---- ---- ---- 1.8435 -.0455 1.8890 225 ---- ---- ---- ---- 1.7935 -.0455 1.8390 230 ---- ---- ---- ---- 1.7435 -.0455 1.7890 235 ---- ---- ---- ---- 1.6935 -.0455 1.7390 240 ---- ---- ---- ---- 1.6435 -.0455 1.6890 245 ---- ---- ---- ---- 1.5935 -.0455 1.6390 250 ---- ---- ---- ---- 1.5435 -.0455 1.5890 255 ---- ---- ---- ---- 1.4935 -.0455 1.5390 260 ---- ---- ---- ---- 1.4435 -.0455 1.4890 265 ---- ---- ---- ---- 1.3935 -.0455 1.4390 270 ---- ---- ---- ---- 1.3440 -.0455 1.3895 275 ---- ---- ---- ---- 1.2955 -.0455 1.3410 280 ---- ---- ---- ---- 1.2475 -.0455 1.2930 285 ---- ---- ---- ---- 1.2005 -.0450 1.2455 290 ---- ---- ---- ---- 1.1545 -.0450 1.1995 295 ---- ---- ---- ---- 1.1090 -.0445 1.1535 300 ---- ---- ---- ---- 1.0640 -.0450 1.1090 305 ---- ---- ---- ---- 1.0205 -.0445 1.0650 310 ---- ---- ---- ---- .9775 -.0440 1.0215 315 ---- ---- ---- ---- .9355 -.0435 .9790 320 ---- ---- ---- ---- .8940 -.0435 .9375 325 ---- ---- ---- ---- .8540 -.0430 .8970 330 ---- ---- ---- ---- .8145 -.0430 .8575 335 ---- ---- ---- ---- .7760 -.0425 .8185 340 ---- ---- ---- ---- .7385 -.0420 .7805 345 ---- ---- ---- ---- .7020 -.0420 .7440 350 ---- ---- ---- ---- .6670 -.0410 .7080 355 ---- ---- ---- ---- .6325 -.0405 .6730 360 ---- ---- ---- ---- .5995 -.0395 .6390 365 ---- ---- ---- ---- .5670 -.0395 .6065 370 ---- ---- ---- ---- .5360 -.0385 .5745 375 ---- ---- ---- ---- .5060 -.0380 .5440 380 ---- ---- ---- ---- .4775 -.0370 .5145 385 ---- ---- ---- ---- .4500 -.0360 .4860 390 ---- ---- ---- ---- .4235 -.0350 .4585 395 ---- ---- ---- ---- .3980 -.0345 .4325 400 ---- ---- ---- ---- .3740 -.0335 .4075 405 ---- ---- ---- ---- .3510 -.0325 .3835 410 ---- ---- ---- ---- .3295 -.0310 .3605 415 ---- ---- ---- ---- .3090 -.0300 .3390 420 ---- ---- ---- ---- .2895 -.0290 .3185 425 ---- ---- ---- ---- .2710 -.0285 .2995 430 ---- ---- ---- ---- .2540 -.0270 .2810 435 ---- ---- ---- ---- .2375 -.0260 .2635 440 ---- ---- ---- ---- .2225 -.0250 .2475 445 ---- ---- ---- ---- .2080 -.0240 .2320 450 ---- ---- ---- ---- .1945 -.0230 .2175 455 ---- ---- ---- ---- .1820 -.0220 .2040 460 ---- ---- ---- ---- .1700 -.0215 .1915 465 ---- ---- ---- ---- .1590 -.0205 .1795 470 ---- ---- ---- ---- .1485 -.0195 .1680 475 ---- ---- ---- ---- .1390 -.0185 .1575 480 ---- ---- ---- ---- .1295 -.0180 .1475 485 ---- ---- ---- ---- .1210 -.0170 .1380 490 ---- ---- ---- ---- .1130 -.0165 .1295 495 ---- ---- ---- ---- .1055 -.0155 .1210 500 ---- ---- ---- ---- .0985 -.0150 .1135 505 ---- ---- ---- ---- .0920 -.0145 .1065 510 ---- ---- ---- ---- .0860 -.0135 .0995 515 ---- ---- ---- ---- .0800 -.0130 .0930 520 ---- ---- ---- ---- .0750 -.0120 .0870 525 ---- ---- ---- ---- .0700 -.0115 .0815 530 ---- ---- ---- ---- .0650 -.0115 .0765 535 ---- ---- ---- ---- .0610 -.0105 .0715 540 ---- ---- ---- ---- .0570 -.0100 .0670 545 ---- ---- ---- ---- .0530 -.0095 .0625 550 ---- ---- ---- ---- .0495 -.0090 .0585 555 ---- ---- ---- ---- .0460 -.0090 .0550 560 ---- ---- ---- ---- .0430 -.0085 .0515 565 ---- ---- ---- ---- .0400 -.0080 .0480 570 ---- ---- ---- ---- .0375 -.0075 .0450 575 ---- ---- ---- ---- .0350 -.0070 .0420 600 ---- ---- ---- ---- .0250 -.0055 .0305 625 ---- ---- ---- ---- .0180 -.0040 .0220 650 ---- ---- ---- ---- .0130 -.0030 .0160 675 ---- ---- ---- ---- .0095 -.0025 .0120 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0050 -.0015 .0065 750 ---- ---- ---- ---- .0040 -.0010 .0050 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0020 -.0010 .0030 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 -.0455 3.8390 050 ---- ---- ---- ---- 3.5435 -.0455 3.5890 075 ---- ---- ---- ---- 3.2935 -.0455 3.3390 100 ---- ---- ---- ---- 3.0435 -.0455 3.0890 125 ---- ---- ---- ---- 2.7935 -.0455 2.8390 150 ---- ---- ---- ---- 2.5435 -.0455 2.5890 175 ---- ---- ---- ---- 2.2935 -.0455 2.3390 200 ---- ---- ---- ---- 2.0435 -.0455 2.0890 220 ---- ---- ---- ---- 1.8435 -.0455 1.8890 225 ---- ---- ---- ---- 1.7935 -.0455 1.8390 230 ---- ---- ---- ---- 1.7435 -.0455 1.7890 235 ---- ---- ---- ---- 1.6935 -.0455 1.7390 240 ---- ---- ---- ---- 1.6435 -.0455 1.6890 245 ---- ---- ---- ---- 1.5935 -.0455 1.6390 250 ---- ---- ---- ---- 1.5435 -.0455 1.5890 255 ---- ---- ---- ---- 1.4935 -.0455 1.5390 260 ---- ---- ---- ---- 1.4435 -.0455 1.4890 265 ---- ---- ---- ---- 1.3940 -.0455 1.4395 270 ---- ---- ---- ---- 1.3455 -.0455 1.3910 275 ---- ---- ---- ---- 1.2980 -.0455 1.3435 280 ---- ---- ---- ---- 1.2510 -.0455 1.2965 285 ---- ---- ---- ---- 1.2050 -.0450 1.2500 290 ---- ---- ---- ---- 1.1595 -.0450 1.2045 295 ---- ---- ---- ---- 1.1150 -.0450 1.1600 300 ---- ---- ---- ---- 1.0710 -.0450 1.1160 305 ---- ---- ---- ---- 1.0280 -.0450 1.0730 310 ---- ---- ---- ---- .9860 -.0450 1.0310 315 ---- ---- ---- ---- .9450 -.0445 .9895 320 ---- ---- ---- ---- .9050 -.0440 .9490 325 ---- ---- ---- ---- .8655 -.0440 .9095 330 ---- ---- ---- ---- .8270 -.0435 .8705 335 ---- ---- ---- ---- .7895 -.0435 .8330 340 ---- ---- ---- ---- .7530 -.0430 .7960 345 ---- ---- ---- ---- .7175 -.0425 .7600 350 ---- ---- ---- ---- .6830 -.0420 .7250 355 ---- ---- ---- ---- .6495 -.0415 .6910 360 ---- ---- ---- ---- .6170 -.0410 .6580 365 ---- ---- ---- ---- .5855 -.0405 .6260 370 ---- ---- ---- ---- .5550 -.0400 .5950 375 ---- ---- ---- ---- .5255 -.0395 .5650 380 ---- ---- ---- ---- .4975 -.0385 .5360 385 ---- ---- ---- ---- .4700 -.0380 .5080 390 ---- ---- ---- ---- .4440 -.0370 .4810 395 ---- ---- ---- ---- .4190 -.0360 .4550 400 ---- ---- ---- ---- .3955 -.0350 .4305 405 ---- ---- ---- ---- .3725 -.0345 .4070 410 ---- ---- ---- ---- .3510 -.0335 .3845 415 ---- ---- ---- ---- .3305 -.0325 .3630 171 420 ---- ---- ---- ---- .3110 -.0315 .3425 425 ---- ---- ---- ---- .2925 -.0305 .3230 430 ---- ---- ---- ---- .2755 -.0290 .3045 435 ---- ---- ---- ---- .2590 -.0280 .2870 440 ---- ---- ---- ---- .2435 -.0270 .2705 445 ---- ---- ---- ---- .2285 -.0265 .2550 450 ---- ---- ---- ---- .2150 -.0255 .2405 455 ---- ---- ---- ---- .2020 -.0245 .2265 460 ---- ---- ---- ---- .1900 -.0235 .2135 465 ---- ---- ---- ---- .1785 -.0225 .2010 470 ---- ---- ---- ---- .1675 -.0220 .1895 475 ---- ---- ---- ---- .1575 -.0210 .1785 480 ---- ---- ---- ---- .1480 -.0200 .1680 485 ---- ---- ---- ---- .1390 -.0195 .1585 171 490 ---- ---- ---- ---- .1305 -.0185 .1490 495 ---- ---- ---- ---- .1225 -.0180 .1405 500 ---- ---- ---- ---- .1150 -.0170 .1320 505 ---- ---- ---- ---- .1080 -.0165 .1245 510 ---- ---- ---- ---- .1015 -.0155 .1170 515 ---- ---- ---- ---- .0950 -.0155 .1105 520 ---- ---- ---- ---- .0890 -.0150 .1040 525 ---- ---- ---- ---- .0840 -.0135 .0975 530 ---- ---- ---- ---- .0785 -.0135 .0920 535 ---- ---- ---- ---- .0740 -.0125 .0865 540 ---- ---- ---- ---- .0695 -.0120 .0815 545 ---- ---- ---- ---- .0650 -.0120 .0770 550 ---- ---- ---- ---- .0610 -.0115 .0725 555 ---- ---- ---- ---- .0575 -.0105 .0680 575 ---- ---- ---- ---- .0445 -.0090 .0535 600 ---- ---- ---- ---- .0325 -.0075 .0400 625 ---- ---- ---- ---- .0240 -.0055 .0295 650 ---- ---- ---- ---- .0180 -.0045 .0225 675 ---- ---- ---- ---- .0135 -.0035 .0170 700 ---- ---- ---- ---- .0100 -.0030 .0130 725 ---- ---- ---- ---- .0075 -.0025 .0100 750 ---- ---- ---- ---- .0060 -.0015 .0075 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0035 -.0010 .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7920 -.0445 3.8365 050 ---- ---- ---- ---- 3.5420 -.0445 3.5865 075 ---- ---- ---- ---- 3.2920 -.0445 3.3365 100 ---- ---- ---- ---- 3.0420 -.0445 3.0865 125 ---- ---- ---- ---- 2.7920 -.0445 2.8365 150 ---- ---- ---- ---- 2.5420 -.0445 2.5865 175 ---- ---- ---- ---- 2.2920 -.0445 2.3365 200 ---- ---- ---- ---- 2.0420 -.0445 2.0865 225 ---- ---- ---- ---- 1.7920 -.0445 1.8365 230 ---- ---- ---- ---- 1.7420 -.0445 1.7865 235 ---- ---- ---- ---- 1.6920 -.0445 1.7365 240 ---- ---- ---- ---- 1.6420 -.0445 1.6865 245 ---- ---- ---- ---- 1.5920 -.0445 1.6365 250 ---- ---- ---- ---- 1.5420 -.0445 1.5865 255 ---- ---- ---- ---- 1.4920 -.0445 1.5365 260 ---- ---- ---- ---- 1.4425 -.0445 1.4870 265 ---- ---- ---- ---- 1.3940 -.0440 1.4380 270 ---- ---- ---- ---- 1.3460 -.0440 1.3900 275 ---- ---- ---- ---- 1.2990 -.0440 1.3430 280 ---- ---- ---- ---- 1.2530 -.0435 1.2965 285 ---- ---- ---- ---- 1.2075 -.0435 1.2510 290 ---- ---- ---- ---- 1.1630 -.0435 1.2065 295 ---- ---- ---- ---- 1.1195 -.0430 1.1625 300 ---- ---- ---- ---- 1.0765 -.0430 1.1195 305 ---- ---- ---- ---- 1.0345 -.0425 1.0770 310 ---- ---- ---- ---- .9930 -.0425 1.0355 315 ---- ---- ---- ---- .9530 -.0420 .9950 320 ---- ---- ---- ---- .9135 -.0415 .9550 325 ---- ---- ---- ---- .8750 -.0415 .9165 330 ---- ---- ---- ---- .8370 -.0415 .8785 335 ---- ---- ---- ---- .8005 -.0405 .8410 340 ---- ---- ---- ---- .7645 -.0405 .8050 345 ---- ---- ---- ---- .7300 -.0400 .7700 350 ---- ---- ---- ---- .6960 -.0395 .7355 355 ---- ---- ---- ---- .6630 -.0390 .7020 360 ---- ---- ---- ---- .6315 -.0380 .6695 365 ---- ---- ---- ---- .6005 -.0380 .6385 370 ---- ---- ---- ---- .5705 -.0375 .6080 375 ---- ---- ---- ---- .5415 -.0370 .5785 380 ---- ---- ---- ---- .5140 -.0360 .5500 385 ---- ---- ---- ---- .4870 -.0355 .5225 390 ---- ---- ---- ---- .4610 -.0350 .4960 395 ---- ---- ---- ---- .4365 -.0340 .4705 400 ---- ---- ---- ---- .4130 -.0330 .4460 405 ---- ---- ---- ---- .3905 -.0325 .4230 410 ---- ---- ---- ---- .3690 -.0315 .4005 415 ---- ---- ---- ---- .3485 -.0310 .3795 420 ---- ---- ---- ---- .3290 -.0300 .3590 425 ---- ---- ---- ---- .3105 -.0290 .3395 430 ---- ---- ---- ---- .2930 -.0285 .3215 435 ---- ---- ---- ---- .2765 -.0275 .3040 440 ---- ---- ---- ---- .2610 -.0265 .2875 445 ---- ---- ---- ---- .2460 -.0255 .2715 450 ---- ---- ---- ---- .2320 -.0250 .2570 455 ---- ---- ---- ---- .2190 -.0240 .2430 460 ---- ---- ---- ---- .2065 -.0230 .2295 465 ---- ---- ---- ---- .1945 -.0225 .2170 470 ---- ---- ---- ---- .1835 -.0215 .2050 475 ---- ---- ---- ---- .1730 -.0205 .1935 480 ---- ---- ---- ---- .1635 -.0195 .1830 485 ---- ---- ---- ---- .1540 -.0190 .1730 490 ---- ---- ---- ---- .1450 -.0185 .1635 495 ---- ---- ---- ---- .1370 -.0175 .1545 500 ---- ---- ---- ---- .1290 -.0170 .1460 505 ---- ---- ---- ---- .1215 -.0165 .1380 510 ---- ---- ---- ---- .1145 -.0155 .1300 515 ---- ---- ---- ---- .1080 -.0150 .1230 520 ---- ---- ---- ---- .1020 -.0140 .1160 525 ---- ---- ---- ---- .0960 -.0135 .1095 530 ---- ---- ---- ---- .0905 -.0130 .1035 535 ---- ---- ---- ---- .0855 -.0125 .0980 540 ---- ---- ---- ---- .0805 -.0120 .0925 545 ---- ---- ---- ---- .0760 -.0115 .0875 550 ---- ---- ---- ---- .0715 -.0110 .0825 555 ---- ---- ---- ---- .0675 -.0105 .0780 575 ---- ---- ---- ---- .0535 -.0085 .0620 600 ---- ---- ---- ---- .0400 -.0070 .0470 625 ---- ---- ---- ---- .0300 -.0055 .0355 650 ---- ---- ---- ---- .0230 -.0040 .0270 675 ---- ---- ---- ---- .0175 -.0035 .0210 700 ---- ---- ---- ---- .0135 -.0025 .0160 725 ---- ---- ---- ---- .0105 -.0020 .0125 750 ---- ---- ---- ---- .0080 -.0020 .0100 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0050 -.0010 .0060 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7920 -.0445 3.8365 050 ---- ---- ---- ---- 3.5420 -.0445 3.5865 075 ---- ---- ---- ---- 3.2920 -.0445 3.3365 100 ---- ---- ---- ---- 3.0420 -.0445 3.0865 125 ---- ---- ---- ---- 2.7920 -.0445 2.8365 150 ---- ---- ---- ---- 2.5420 -.0445 2.5865 175 ---- ---- ---- ---- 2.2920 -.0445 2.3365 200 ---- ---- ---- ---- 2.0420 -.0445 2.0865 225 ---- ---- ---- ---- 1.7920 -.0445 1.8365 230 ---- ---- ---- ---- 1.7420 -.0445 1.7865 235 ---- ---- ---- ---- 1.6920 -.0445 1.7365 240 ---- ---- ---- ---- 1.6420 -.0445 1.6865 245 ---- ---- ---- ---- 1.5920 -.0445 1.6365 250 ---- ---- ---- ---- 1.5420 -.0445 1.5865 255 ---- ---- ---- ---- 1.4925 -.0445 1.5370 260 ---- ---- ---- ---- 1.4435 -.0450 1.4885 265 ---- ---- ---- ---- 1.3955 -.0450 1.4405 270 ---- ---- ---- ---- 1.3485 -.0450 1.3935 275 ---- ---- ---- ---- 1.3025 -.0450 1.3475 280 ---- ---- ---- ---- 1.2570 -.0450 1.3020 285 ---- ---- ---- ---- 1.2125 -.0450 1.2575 290 ---- ---- ---- ---- 1.1685 -.0450 1.2135 295 ---- ---- ---- ---- 1.1255 -.0450 1.1705 300 ---- ---- ---- ---- 1.0835 -.0450 1.1285 305 ---- ---- ---- ---- 1.0420 -.0450 1.0870 310 ---- ---- ---- ---- 1.0015 -.0450 1.0465 315 ---- ---- ---- ---- .9620 -.0445 1.0065 320 ---- ---- ---- ---- .9235 -.0440 .9675 325 ---- ---- ---- ---- .8855 -.0440 .9295 330 ---- ---- ---- ---- .8490 -.0435 .8925 335 ---- ---- ---- ---- .8130 -.0430 .8560 340 ---- ---- ---- ---- .7780 -.0425 .8205 345 ---- ---- ---- ---- .7435 -.0425 .7860 350 ---- ---- ---- ---- .7105 -.0415 .7520 355 ---- ---- ---- ---- .6785 -.0410 .7195 360 ---- ---- ---- ---- .6470 -.0405 .6875 365 ---- ---- ---- ---- .6170 -.0395 .6565 370 ---- ---- ---- ---- .5875 -.0390 .6265 375 ---- ---- ---- ---- .5590 -.0385 .5975 380 ---- ---- ---- ---- .5315 -.0375 .5690 385 ---- ---- ---- ---- .5055 -.0365 .5420 390 ---- ---- ---- ---- .4800 -.0360 .5160 4 395 ---- ---- ---- ---- .4555 -.0350 .4905 400 ---- ---- ---- ---- .4325 -.0340 .4665 405 ---- ---- ---- ---- .4100 -.0330 .4430 410 ---- ---- ---- ---- .3890 -.0320 .4210 415 ---- ---- ---- ---- .3685 -.0310 .3995 420 ---- ---- ---- ---- .3490 -.0300 .3790 425 ---- ---- ---- ---- .3305 -.0295 .3600 430 ---- ---- ---- ---- .3130 -.0285 .3415 435 ---- ---- ---- ---- .2965 -.0270 .3235 440 ---- ---- ---- ---- .2805 -.0265 .3070 445 ---- ---- ---- ---- .2655 -.0255 .2910 450 ---- ---- ---- ---- .2515 -.0245 .2760 455 ---- ---- ---- ---- .2380 -.0235 .2615 460 ---- ---- ---- ---- .2255 -.0225 .2480 465 ---- ---- ---- ---- .2130 -.0220 .2350 470 ---- ---- ---- ---- .2015 -.0215 .2230 475 ---- ---- ---- ---- .1910 -.0205 .2115 480 ---- ---- ---- ---- .1805 -.0200 .2005 485 ---- ---- ---- ---- .1710 -.0190 .1900 490 ---- ---- ---- ---- .1620 -.0185 .1805 495 ---- ---- ---- ---- .1530 -.0180 .1710 500 ---- ---- ---- ---- .1450 -.0170 .1620 505 ---- ---- ---- ---- .1370 -.0165 .1535 510 ---- ---- ---- ---- .1300 -.0160 .1460 515 ---- ---- ---- ---- .1230 -.0150 .1380 520 ---- ---- ---- ---- .1160 -.0150 .1310 525 ---- ---- ---- ---- .1100 -.0145 .1245 550 ---- ---- ---- ---- .0835 -.0120 .0955 575 ---- ---- ---- ---- .0635 -.0100 .0735 600 ---- ---- ---- ---- .0485 -.0080 .0565 625 ---- ---- ---- ---- .0370 -.0070 .0440 650 ---- ---- ---- ---- .0285 -.0055 .0340 675 ---- ---- ---- ---- .0220 -.0045 .0265 700 ---- ---- ---- ---- .0175 -.0035 .0210 725 ---- ---- ---- ---- .0135 -.0030 .0165 750 ---- ---- ---- ---- .0105 -.0030 .0135 775 ---- ---- ---- ---- .0085 -.0020 .0105 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 -.0435 3.8335 050 ---- ---- ---- ---- 3.5400 -.0435 3.5835 075 ---- ---- ---- ---- 3.2900 -.0435 3.3335 100 ---- ---- ---- ---- 3.0400 -.0435 3.0835 125 ---- ---- ---- ---- 2.7900 -.0435 2.8335 150 ---- ---- ---- ---- 2.5400 -.0435 2.5835 175 ---- ---- ---- ---- 2.2900 -.0435 2.3335 200 ---- ---- ---- ---- 2.0400 -.0435 2.0835 225 ---- ---- ---- ---- 1.7900 -.0435 1.8335 230 ---- ---- ---- ---- 1.7400 -.0435 1.7835 235 ---- ---- ---- ---- 1.6900 -.0435 1.7335 240 ---- ---- ---- ---- 1.6400 -.0435 1.6835 245 ---- ---- ---- ---- 1.5900 -.0435 1.6335 250 ---- ---- ---- ---- 1.5405 -.0435 1.5840 255 ---- ---- ---- ---- 1.4915 -.0440 1.5355 260 ---- ---- ---- ---- 1.4435 -.0445 1.4880 265 ---- ---- ---- ---- 1.3965 -.0445 1.4410 270 ---- ---- ---- ---- 1.3500 -.0445 1.3945 275 ---- ---- ---- ---- 1.3050 -.0445 1.3495 280 ---- ---- ---- ---- 1.2600 -.0450 1.3050 285 ---- ---- ---- ---- 1.2165 -.0445 1.2610 290 ---- ---- ---- ---- 1.1735 -.0445 1.2180 295 ---- ---- ---- ---- 1.1315 -.0445 1.1760 300 ---- ---- ---- ---- 1.0900 -.0445 1.1345 305 ---- ---- ---- ---- 1.0495 -.0445 1.0940 310 ---- ---- ---- ---- 1.0100 -.0440 1.0540 315 ---- ---- ---- ---- .9715 -.0435 1.0150 320 ---- ---- ---- ---- .9335 -.0435 .9770 325 ---- ---- ---- ---- .8965 -.0430 .9395 330 ---- ---- ---- ---- .8605 -.0430 .9035 335 ---- ---- ---- ---- .8250 -.0425 .8675 340 ---- ---- ---- ---- .7910 -.0420 .8330 345 ---- ---- ---- ---- .7575 -.0415 .7990 350 ---- ---- ---- ---- .7250 -.0410 .7660 355 ---- ---- ---- ---- .6935 -.0405 .7340 360 ---- ---- ---- ---- .6630 -.0395 .7025 365 ---- ---- ---- ---- .6330 -.0390 .6720 370 ---- ---- ---- ---- .6040 -.0385 .6425 375 ---- ---- ---- ---- .5765 -.0375 .6140 380 ---- ---- ---- ---- .5495 -.0370 .5865 385 ---- ---- ---- ---- .5235 -.0360 .5595 390 ---- ---- ---- ---- .4985 -.0355 .5340 395 ---- ---- ---- ---- .4745 -.0345 .5090 400 ---- ---- ---- ---- .4515 -.0335 .4850 405 ---- ---- ---- ---- .4290 -.0330 .4620 410 ---- ---- ---- ---- .4080 -.0320 .4400 415 ---- ---- ---- ---- .3880 -.0310 .4190 420 ---- ---- ---- ---- .3685 -.0300 .3985 425 ---- ---- ---- ---- .3500 -.0295 .3795 430 ---- ---- ---- ---- .3325 -.0285 .3610 435 ---- ---- ---- ---- .3160 -.0275 .3435 440 ---- ---- ---- ---- .3000 -.0270 .3270 445 ---- ---- ---- ---- .2850 -.0260 .3110 450 ---- ---- ---- ---- .2705 -.0255 .2960 455 ---- ---- ---- ---- .2570 -.0245 .2815 460 ---- ---- ---- ---- .2440 -.0240 .2680 465 ---- ---- ---- ---- .2315 -.0235 .2550 470 ---- ---- ---- ---- .2200 -.0230 .2430 475 ---- ---- ---- ---- .2085 -.0225 .2310 480 ---- ---- ---- ---- .1980 -.0220 .2200 485 ---- ---- ---- ---- .1880 -.0215 .2095 490 ---- ---- ---- ---- .1785 -.0210 .1995 495 ---- ---- ---- ---- .1695 -.0205 .1900 500 ---- ---- ---- ---- .1610 -.0200 .1810 505 ---- ---- ---- ---- .1530 -.0195 .1725 510 ---- ---- ---- ---- .1455 -.0185 .1640 515 ---- ---- ---- ---- .1380 -.0185 .1565 520 ---- ---- ---- ---- .1310 -.0180 .1490 525 ---- ---- ---- ---- .1245 -.0175 .1420 550 ---- ---- ---- ---- .0965 -.0150 .1115 575 ---- ---- ---- ---- .0745 -.0135 .0880 600 ---- ---- ---- ---- .0580 -.0115 .0695 625 ---- ---- ---- ---- .0455 -.0100 .0555 650 ---- ---- ---- ---- .0355 -.0090 .0445 675 ---- ---- ---- ---- .0280 -.0075 .0355 700 ---- ---- ---- ---- .0225 -.0065 .0290 725 ---- ---- ---- ---- .0180 -.0055 .0235 750 ---- ---- ---- ---- .0145 -.0050 .0195 775 ---- ---- ---- ---- .0115 -.0045 .0160 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 -.0435 3.8335 050 ---- ---- ---- ---- 3.5400 -.0435 3.5835 075 ---- ---- ---- ---- 3.2900 -.0435 3.3335 100 ---- ---- ---- ---- 3.0400 -.0435 3.0835 125 ---- ---- ---- ---- 2.7900 -.0435 2.8335 150 ---- ---- ---- ---- 2.5400 -.0435 2.5835 175 ---- ---- ---- ---- 2.2900 -.0435 2.3335 200 ---- ---- ---- ---- 2.0400 -.0435 2.0835 225 ---- ---- ---- ---- 1.7900 -.0435 1.8335 230 ---- ---- ---- ---- 1.7400 -.0435 1.7835 235 ---- ---- ---- ---- 1.6900 -.0435 1.7335 240 ---- ---- ---- ---- 1.6400 -.0435 1.6835 245 ---- ---- ---- ---- 1.5900 -.0435 1.6335 250 ---- ---- ---- ---- 1.5415 -.0435 1.5850 255 ---- ---- ---- ---- 1.4935 -.0435 1.5370 260 ---- ---- ---- ---- 1.4460 -.0435 1.4895 265 ---- ---- ---- ---- 1.4000 -.0430 1.4430 270 ---- ---- ---- ---- 1.3545 -.0430 1.3975 275 ---- ---- ---- ---- 1.3095 -.0435 1.3530 280 ---- ---- ---- ---- 1.2655 -.0435 1.3090 285 ---- ---- ---- ---- 1.2225 -.0435 1.2660 290 ---- ---- ---- ---- 1.1805 -.0430 1.2235 295 ---- ---- ---- ---- 1.1390 -.0430 1.1820 300 ---- ---- ---- ---- 1.0985 -.0430 1.1415 305 ---- ---- ---- ---- 1.0590 -.0425 1.1015 310 ---- ---- ---- ---- 1.0200 -.0425 1.0625 315 ---- ---- ---- ---- .9820 -.0420 1.0240 320 ---- ---- ---- ---- .9450 -.0415 .9865 325 ---- ---- ---- ---- .9085 -.0415 .9500 330 ---- ---- ---- ---- .8730 -.0415 .9145 335 ---- ---- ---- ---- .8385 -.0410 .8795 340 ---- ---- ---- ---- .8050 -.0405 .8455 345 ---- ---- ---- ---- .7720 -.0400 .8120 350 ---- ---- ---- ---- .7400 -.0400 .7800 355 ---- ---- ---- ---- .7090 -.0395 .7485 360 ---- ---- ---- ---- .6790 -.0385 .7175 365 ---- ---- ---- ---- .6495 -.0385 .6880 370 ---- ---- ---- ---- .6215 -.0375 .6590 375 ---- ---- ---- ---- .5940 -.0370 .6310 380 ---- ---- ---- ---- .5670 -.0365 .6035 385 ---- ---- ---- ---- .5415 -.0360 .5775 390 ---- ---- ---- ---- .5170 -.0350 .5520 395 ---- ---- ---- ---- .4930 -.0345 .5275 400 ---- ---- ---- ---- .4700 -.0340 .5040 405 ---- ---- ---- ---- .4480 -.0330 .4810 410 ---- ---- ---- ---- .4270 -.0325 .4595 415 ---- ---- ---- ---- .4070 -.0315 .4385 420 ---- ---- ---- ---- .3875 -.0310 .4185 425 ---- ---- ---- ---- .3690 -.0300 .3990 430 ---- ---- ---- ---- .3515 -.0295 .3810 435 ---- ---- ---- ---- .3345 -.0285 .3630 440 ---- ---- ---- ---- .3185 -.0280 .3465 445 ---- ---- ---- ---- .3035 -.0270 .3305 450 ---- ---- ---- ---- .2890 -.0260 .3150 455 ---- ---- ---- ---- .2750 -.0255 .3005 460 ---- ---- ---- ---- .2620 -.0250 .2870 465 ---- ---- ---- ---- .2495 -.0240 .2735 470 ---- ---- ---- ---- .2375 -.0235 .2610 475 ---- ---- ---- ---- .2260 -.0230 .2490 480 ---- ---- ---- ---- .2155 -.0220 .2375 485 ---- ---- ---- ---- .2050 -.0215 .2265 490 ---- ---- ---- ---- .1955 -.0210 .2165 495 ---- ---- ---- ---- .1860 -.0205 .2065 500 ---- ---- ---- ---- .1770 -.0200 .1970 505 ---- ---- ---- ---- .1685 -.0195 .1880 510 ---- ---- ---- ---- .1605 -.0190 .1795 515 ---- ---- ---- ---- .1530 -.0185 .1715 520 ---- ---- ---- ---- .1460 -.0180 .1640 525 ---- ---- ---- ---- .1390 -.0175 .1565 550 ---- ---- ---- ---- .1090 -.0155 .1245 575 ---- ---- ---- ---- .0860 -.0130 .0990 600 ---- ---- ---- ---- .0680 -.0115 .0795 625 ---- ---- ---- ---- .0540 -.0095 .0635 650 ---- ---- ---- ---- .0430 -.0085 .0515 675 ---- ---- ---- ---- .0345 -.0070 .0415 700 ---- ---- ---- ---- .0275 -.0065 .0340 725 ---- ---- ---- ---- .0225 -.0055 .0280 750 ---- ---- ---- ---- .0180 -.0050 .0230 775 ---- ---- ---- ---- .0150 -.0040 .0190 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 -.0425 3.8305 050 ---- ---- ---- ---- 3.5380 -.0425 3.5805 075 ---- ---- ---- ---- 3.2880 -.0425 3.3305 100 ---- ---- ---- ---- 3.0380 -.0425 3.0805 125 ---- ---- ---- ---- 2.7880 -.0425 2.8305 150 ---- ---- ---- ---- 2.5380 -.0425 2.5805 175 ---- ---- ---- ---- 2.2880 -.0425 2.3305 200 ---- ---- ---- ---- 2.0380 -.0425 2.0805 225 ---- ---- ---- ---- 1.7880 -.0425 1.8305 230 ---- ---- ---- ---- 1.7380 -.0425 1.7805 235 ---- ---- ---- ---- 1.6880 -.0425 1.7305 240 ---- ---- ---- ---- 1.6380 -.0425 1.6805 245 ---- ---- ---- ---- 1.5890 -.0425 1.6315 250 ---- ---- ---- ---- 1.5410 -.0420 1.5830 255 ---- ---- ---- ---- 1.4935 -.0425 1.5360 260 ---- ---- ---- ---- 1.4470 -.0420 1.4890 265 ---- ---- ---- ---- 1.4015 -.0420 1.4435 270 ---- ---- ---- ---- 1.3565 -.0420 1.3985 275 ---- ---- ---- ---- 1.3125 -.0420 1.3545 280 ---- ---- ---- ---- 1.2695 -.0420 1.3115 285 ---- ---- ---- ---- 1.2275 -.0415 1.2690 290 ---- ---- ---- ---- 1.1860 -.0410 1.2270 295 ---- ---- ---- ---- 1.1450 -.0415 1.1865 300 ---- ---- ---- ---- 1.1055 -.0410 1.1465 305 ---- ---- ---- ---- 1.0665 -.0405 1.1070 310 ---- ---- ---- ---- 1.0280 -.0410 1.0690 315 ---- ---- ---- ---- .9910 -.0400 1.0310 320 ---- ---- ---- ---- .9545 -.0400 .9945 325 ---- ---- ---- ---- .9190 -.0395 .9585 330 ---- ---- ---- ---- .8840 -.0395 .9235 335 ---- ---- ---- ---- .8500 -.0390 .8890 340 ---- ---- ---- ---- .8170 -.0390 .8560 345 ---- ---- ---- ---- .7845 -.0385 .8230 350 ---- ---- ---- ---- .7535 -.0380 .7915 355 ---- ---- ---- ---- .7225 -.0380 .7605 360 ---- ---- ---- ---- .6930 -.0375 .7305 365 ---- ---- ---- ---- .6640 -.0370 .7010 370 ---- ---- ---- ---- .6360 -.0365 .6725 375 ---- ---- ---- ---- .6090 -.0360 .6450 380 ---- ---- ---- ---- .5830 -.0355 .6185 385 ---- ---- ---- ---- .5575 -.0350 .5925 390 ---- ---- ---- ---- .5330 -.0345 .5675 395 ---- ---- ---- ---- .5095 -.0340 .5435 400 ---- ---- ---- ---- .4865 -.0335 .5200 405 ---- ---- ---- ---- .4650 -.0325 .4975 410 ---- ---- ---- ---- .4440 -.0320 .4760 415 ---- ---- ---- ---- .4240 -.0315 .4555 420 ---- ---- ---- ---- .4045 -.0310 .4355 425 ---- ---- ---- ---- .3860 -.0305 .4165 430 ---- ---- ---- ---- .3685 -.0295 .3980 435 ---- ---- ---- ---- .3515 -.0290 .3805 440 ---- ---- ---- ---- .3355 -.0285 .3640 445 ---- ---- ---- ---- .3200 -.0280 .3480 450 ---- ---- ---- ---- .3055 -.0270 .3325 455 ---- ---- ---- ---- .2915 -.0265 .3180 460 ---- ---- ---- ---- .2780 -.0260 .3040 465 ---- ---- ---- ---- .2655 -.0250 .2905 470 ---- ---- ---- ---- .2530 -.0250 .2780 475 ---- ---- ---- ---- .2415 -.0240 .2655 480 ---- ---- ---- ---- .2305 -.0235 .2540 485 ---- ---- ---- ---- .2200 -.0230 .2430 490 ---- ---- ---- ---- .2100 -.0225 .2325 495 ---- ---- ---- ---- .2005 -.0220 .2225 500 ---- ---- ---- ---- .1915 -.0210 .2125 505 ---- ---- ---- ---- .1830 -.0205 .2035 510 ---- ---- ---- ---- .1745 -.0200 .1945 515 ---- ---- ---- ---- .1665 -.0200 .1865 520 ---- ---- ---- ---- .1590 -.0195 .1785 525 ---- ---- ---- ---- .1520 -.0185 .1705 550 ---- ---- ---- ---- .1210 -.0160 .1370 575 ---- ---- ---- ---- .0965 -.0140 .1105 600 ---- ---- ---- ---- .0770 -.0125 .0895 625 ---- ---- ---- ---- .0620 -.0105 .0725 650 ---- ---- ---- ---- .0500 -.0095 .0595 675 ---- ---- ---- ---- .0405 -.0080 .0485 700 ---- ---- ---- ---- .0330 -.0070 .0400 725 ---- ---- ---- ---- .0270 -.0060 .0330 750 ---- ---- ---- ---- .0220 -.0055 .0275 775 ---- ---- ---- ---- .0180 -.0050 .0230 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 -.0425 3.8305 050 ---- ---- ---- ---- 3.5380 -.0425 3.5805 075 ---- ---- ---- ---- 3.2880 -.0425 3.3305 100 ---- ---- ---- ---- 3.0380 -.0425 3.0805 125 ---- ---- ---- ---- 2.7880 -.0425 2.8305 150 ---- ---- ---- ---- 2.5380 -.0425 2.5805 175 ---- ---- ---- ---- 2.2880 -.0425 2.3305 200 ---- ---- ---- ---- 2.0380 -.0425 2.0805 225 ---- ---- ---- ---- 1.7880 -.0425 1.8305 230 ---- ---- ---- ---- 1.7380 -.0425 1.7805 235 ---- ---- ---- ---- 1.6880 -.0425 1.7305 240 ---- ---- ---- ---- 1.6385 -.0425 1.6810 245 ---- ---- ---- ---- 1.5900 -.0425 1.6325 250 ---- ---- ---- ---- 1.5425 -.0425 1.5850 255 ---- ---- ---- ---- 1.4955 -.0430 1.5385 260 ---- ---- ---- ---- 1.4500 -.0425 1.4925 265 ---- ---- ---- ---- 1.4045 -.0430 1.4475 270 ---- ---- ---- ---- 1.3605 -.0425 1.4030 275 ---- ---- ---- ---- 1.3170 -.0430 1.3600 280 ---- ---- ---- ---- 1.2745 -.0425 1.3170 285 ---- ---- ---- ---- 1.2330 -.0425 1.2755 290 ---- ---- ---- ---- 1.1920 -.0425 1.2345 295 ---- ---- ---- ---- 1.1520 -.0425 1.1945 300 ---- ---- ---- ---- 1.1130 -.0420 1.1550 305 ---- ---- ---- ---- 1.0745 -.0420 1.1165 310 ---- ---- ---- ---- 1.0370 -.0415 1.0785 315 ---- ---- ---- ---- 1.0005 -.0410 1.0415 320 ---- ---- ---- ---- .9645 -.0410 1.0055 325 ---- ---- ---- ---- .9295 -.0405 .9700 330 ---- ---- ---- ---- .8950 -.0405 .9355 335 ---- ---- ---- ---- .8615 -.0405 .9020 340 ---- ---- ---- ---- .8290 -.0400 .8690 345 ---- ---- ---- ---- .7975 -.0395 .8370 350 ---- ---- ---- ---- .7665 -.0390 .8055 355 ---- ---- ---- ---- .7365 -.0385 .7750 360 ---- ---- ---- ---- .7070 -.0385 .7455 365 ---- ---- ---- ---- .6790 -.0375 .7165 370 ---- ---- ---- ---- .6515 -.0370 .6885 375 ---- ---- ---- ---- .6245 -.0365 .6610 380 ---- ---- ---- ---- .5985 -.0365 .6350 385 ---- ---- ---- ---- .5735 -.0355 .6090 390 ---- ---- ---- ---- .5495 -.0350 .5845 395 ---- ---- ---- ---- .5260 -.0345 .5605 400 ---- ---- ---- ---- .5035 -.0340 .5375 405 ---- ---- ---- ---- .4820 -.0330 .5150 410 ---- ---- ---- ---- .4615 -.0325 .4940 415 ---- ---- ---- ---- .4415 -.0315 .4730 420 ---- ---- ---- ---- .4220 -.0315 .4535 425 ---- ---- ---- ---- .4040 -.0305 .4345 430 ---- ---- ---- ---- .3860 -.0300 .4160 435 ---- ---- ---- ---- .3695 -.0290 .3985 440 ---- ---- ---- ---- .3530 -.0290 .3820 445 ---- ---- ---- ---- .3375 -.0285 .3660 450 ---- ---- ---- ---- .3230 -.0275 .3505 455 ---- ---- ---- ---- .3085 -.0275 .3360 460 ---- ---- ---- ---- .2950 -.0265 .3215 465 ---- ---- ---- ---- .2825 -.0255 .3080 470 ---- ---- ---- ---- .2700 -.0255 .2955 475 ---- ---- ---- ---- .2580 -.0250 .2830 480 ---- ---- ---- ---- .2470 -.0245 .2715 485 ---- ---- ---- ---- .2360 -.0240 .2600 490 ---- ---- ---- ---- .2260 -.0235 .2495 495 ---- ---- ---- ---- .2160 -.0230 .2390 500 ---- ---- ---- ---- .2070 -.0220 .2290 505 ---- ---- ---- ---- .1980 -.0220 .2200 510 ---- ---- ---- ---- .1895 -.0215 .2110 515 ---- ---- ---- ---- .1810 -.0215 .2025 520 ---- ---- ---- ---- .1735 -.0205 .1940 525 ---- ---- ---- ---- .1660 -.0200 .1860 550 ---- ---- ---- ---- .1335 -.0180 .1515 575 ---- ---- ---- ---- .1075 -.0160 .1235 600 ---- ---- ---- ---- .0870 -.0145 .1015 625 ---- ---- ---- ---- .0705 -.0130 .0835 650 ---- ---- ---- ---- .0575 -.0115 .0690 675 ---- ---- ---- ---- .0470 -.0100 .0570 700 ---- ---- ---- ---- .0385 -.0090 .0475 725 ---- ---- ---- ---- .0320 -.0080 .0400 750 ---- ---- ---- ---- .0265 -.0070 .0335 775 ---- ---- ---- ---- .0220 -.0065 .0285 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7790 -.0430 3.8220 050 ---- ---- ---- ---- 3.5290 -.0430 3.5720 075 ---- ---- ---- ---- 3.2790 -.0430 3.3220 100 ---- ---- ---- ---- 3.0290 -.0430 3.0720 125 ---- ---- ---- ---- 2.7790 -.0430 2.8220 150 ---- ---- ---- ---- 2.5290 -.0430 2.5720 175 ---- ---- ---- ---- 2.2790 -.0430 2.3220 200 ---- ---- ---- ---- 2.0290 -.0430 2.0720 225 ---- ---- ---- ---- 1.7790 -.0430 1.8220 250 ---- ---- ---- ---- 1.5360 -.0430 1.5790 260 ---- ---- ---- ---- 1.4445 -.0435 1.4880 265 ---- ---- ---- ---- 1.4000 -.0435 1.4435 270 ---- ---- ---- ---- 1.3565 -.0435 1.4000 275 ---- ---- ---- ---- 1.3140 -.0435 1.3575 280 ---- ---- ---- ---- 1.2720 -.0435 1.3155 285 ---- ---- ---- ---- 1.2310 -.0435 1.2745 290 ---- ---- ---- ---- 1.1910 -.0430 1.2340 295 ---- ---- ---- ---- 1.1515 -.0430 1.1945 300 ---- ---- ---- ---- 1.1130 -.0430 1.1560 305 ---- ---- ---- ---- 1.0755 -.0425 1.1180 310 ---- ---- ---- ---- 1.0385 -.0420 1.0805 315 ---- ---- ---- ---- 1.0025 -.0420 1.0445 320 ---- ---- ---- ---- .9670 -.0420 1.0090 325 ---- ---- ---- ---- .9325 -.0415 .9740 330 ---- ---- ---- ---- .8990 -.0410 .9400 335 ---- ---- ---- ---- .8660 -.0410 .9070 340 ---- ---- ---- ---- .8340 -.0405 .8745 345 ---- ---- ---- ---- .8030 -.0400 .8430 350 ---- ---- ---- ---- .7725 -.0395 .8120 355 ---- ---- ---- ---- .7430 -.0390 .7820 360 ---- ---- ---- ---- .7140 -.0385 .7525 365 ---- ---- ---- ---- .6860 -.0380 .7240 370 ---- ---- ---- ---- .6590 -.0375 .6965 375 ---- ---- ---- ---- .6325 -.0370 .6695 380 ---- ---- ---- ---- .6075 -.0360 .6435 385 ---- ---- ---- ---- .5825 -.0355 .6180 390 ---- ---- ---- ---- .5590 -.0350 .5940 395 ---- ---- ---- ---- .5360 -.0340 .5700 400 ---- ---- ---- ---- .5135 -.0340 .5475 405 ---- ---- ---- ---- .4920 -.0335 .5255 410 ---- ---- ---- ---- .4715 -.0330 .5045 415 ---- ---- ---- ---- .4520 -.0320 .4840 420 ---- ---- ---- ---- .4330 -.0315 .4645 425 ---- ---- ---- ---- .4150 -.0305 .4455 430 ---- ---- ---- ---- .3975 -.0300 .4275 435 ---- ---- ---- ---- .3805 -.0300 .4105 440 ---- ---- ---- ---- .3645 -.0295 .3940 445 ---- ---- ---- ---- .3495 -.0285 .3780 450 ---- ---- ---- ---- .3345 -.0280 .3625 455 ---- ---- ---- ---- .3205 -.0275 .3480 460 ---- ---- ---- ---- .3075 -.0265 .3340 465 ---- ---- ---- ---- .2945 -.0265 .3210 470 ---- ---- ---- ---- .2820 -.0260 .3080 475 ---- ---- ---- ---- .2705 -.0255 .2960 480 ---- ---- ---- ---- .2590 -.0250 .2840 485 ---- ---- ---- ---- .2485 -.0245 .2730 490 ---- ---- ---- ---- .2385 -.0240 .2625 495 ---- ---- ---- ---- .2285 -.0235 .2520 500 ---- ---- ---- ---- .2190 -.0235 .2425 505 ---- ---- ---- ---- .2100 -.0230 .2330 510 ---- ---- ---- ---- .2015 -.0225 .2240 515 ---- ---- ---- ---- .1935 -.0220 .2155 520 ---- ---- ---- ---- .1855 -.0215 .2070 525 ---- ---- ---- ---- .1780 -.0210 .1990 550 ---- ---- ---- ---- .1450 -.0195 .1645 575 ---- ---- ---- ---- .1185 -.0175 .1360 600 ---- ---- ---- ---- .0975 -.0155 .1130 625 ---- ---- ---- ---- .0800 -.0145 .0945 650 ---- ---- ---- ---- .0665 -.0125 .0790 675 ---- ---- ---- ---- .0550 -.0115 .0665 700 ---- ---- ---- ---- .0460 -.0105 .0565 725 ---- ---- ---- ---- .0385 -.0095 .0480 750 ---- ---- ---- ---- .0325 -.0085 .0410 775 ---- ---- ---- ---- .0275 -.0080 .0355 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7790 -.0430 3.8220 050 ---- ---- ---- ---- 3.5290 -.0430 3.5720 075 ---- ---- ---- ---- 3.2790 -.0430 3.3220 100 ---- ---- ---- ---- 3.0290 -.0430 3.0720 125 ---- ---- ---- ---- 2.7790 -.0430 2.8220 150 ---- ---- ---- ---- 2.5290 -.0430 2.5720 175 ---- ---- ---- ---- 2.2790 -.0430 2.3220 200 ---- ---- ---- ---- 2.0290 -.0430 2.0720 225 ---- ---- ---- ---- 1.7790 -.0430 1.8220 250 ---- ---- ---- ---- 1.5385 -.0435 1.5820 275 ---- ---- ---- ---- 1.3200 -.0430 1.3630 280 ---- ---- ---- ---- 1.2785 -.0435 1.3220 285 ---- ---- ---- ---- 1.2380 -.0435 1.2815 290 ---- ---- ---- ---- 1.1985 -.0430 1.2415 295 ---- ---- ---- ---- 1.1600 -.0425 1.2025 300 ---- ---- ---- ---- 1.1220 -.0425 1.1645 305 ---- ---- ---- ---- 1.0845 -.0425 1.1270 310 ---- ---- ---- ---- 1.0485 -.0420 1.0905 315 ---- ---- ---- ---- 1.0125 -.0425 1.0550 320 ---- ---- ---- ---- .9780 -.0415 1.0195 325 ---- ---- ---- ---- .9440 -.0415 .9855 330 ---- ---- ---- ---- .9110 -.0410 .9520 335 ---- ---- ---- ---- .8785 -.0410 .9195 340 ---- ---- ---- ---- .8470 -.0405 .8875 345 ---- ---- ---- ---- .8160 -.0400 .8560 350 ---- ---- ---- ---- .7860 -.0395 .8255 355 ---- ---- ---- ---- .7570 -.0390 .7960 360 ---- ---- ---- ---- .7285 -.0385 .7670 365 ---- ---- ---- ---- .7010 -.0380 .7390 370 ---- ---- ---- ---- .6740 -.0375 .7115 375 ---- ---- ---- ---- .6480 -.0370 .6850 380 ---- ---- ---- ---- .6225 -.0365 .6590 385 ---- ---- ---- ---- .5985 -.0355 .6340 390 ---- ---- ---- ---- .5745 -.0355 .6100 395 ---- ---- ---- ---- .5520 -.0345 .5865 400 ---- ---- ---- ---- .5300 -.0340 .5640 405 ---- ---- ---- ---- .5085 -.0335 .5420 410 ---- ---- ---- ---- .4880 -.0330 .5210 415 ---- ---- ---- ---- .4685 -.0325 .5010 420 ---- ---- ---- ---- .4495 -.0320 .4815 425 ---- ---- ---- ---- .4315 -.0310 .4625 430 ---- ---- ---- ---- .4140 -.0305 .4445 435 ---- ---- ---- ---- .3975 -.0295 .4270 440 ---- ---- ---- ---- .3815 -.0290 .4105 445 ---- ---- ---- ---- .3660 -.0285 .3945 450 ---- ---- ---- ---- .3515 -.0280 .3795 455 ---- ---- ---- ---- .3370 -.0275 .3645 460 ---- ---- ---- ---- .3235 -.0270 .3505 465 ---- ---- ---- ---- .3110 -.0260 .3370 470 ---- ---- ---- ---- .2985 -.0255 .3240 475 ---- ---- ---- ---- .2865 -.0255 .3120 480 ---- ---- ---- ---- .2750 -.0250 .3000 485 ---- ---- ---- ---- .2645 -.0240 .2885 490 ---- ---- ---- ---- .2540 -.0235 .2775 495 ---- ---- ---- ---- .2440 -.0230 .2670 500 ---- ---- ---- ---- .2345 -.0225 .2570 505 ---- ---- ---- ---- .2255 -.0220 .2475 510 ---- ---- ---- ---- .2165 -.0220 .2385 515 ---- ---- ---- ---- .2085 -.0210 .2295 520 ---- ---- ---- ---- .2005 -.0205 .2210 525 ---- ---- ---- ---- .1925 -.0205 .2130 550 ---- ---- ---- ---- .1585 -.0180 .1765 575 ---- ---- ---- ---- .1310 -.0160 .1470 600 ---- ---- ---- ---- .1085 -.0145 .1230 625 ---- ---- ---- ---- .0905 -.0125 .1030 650 ---- ---- ---- ---- .0755 -.0115 .0870 675 ---- ---- ---- ---- .0635 -.0100 .0735 700 ---- ---- ---- ---- .0535 -.0090 .0625 725 ---- ---- ---- ---- .0455 -.0080 .0535 750 ---- ---- ---- ---- .0385 -.0075 .0460 775 ---- ---- ---- ---- .0330 -.0065 .0395 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5290 -.0430 3.5720 075 ---- ---- ---- ---- 3.2790 -.0430 3.3220 100 ---- ---- ---- ---- 3.0290 -.0430 3.0720 125 ---- ---- ---- ---- 2.7790 -.0430 2.8220 150 ---- ---- ---- ---- 2.5290 -.0430 2.5720 175 ---- ---- ---- ---- 2.2790 -.0430 2.3220 200 ---- ---- ---- ---- 2.0290 -.0430 2.0720 225 ---- ---- ---- ---- 1.7790 -.0430 1.8220 250 ---- ---- ---- ---- 1.5410 -.0430 1.5840 275 ---- ---- ---- ---- 1.3245 -.0430 1.3675 285 ---- ---- ---- ---- 1.2440 -.0425 1.2865 290 ---- ---- ---- ---- 1.2050 -.0420 1.2470 295 ---- ---- ---- ---- 1.1665 -.0420 1.2085 300 ---- ---- ---- ---- 1.1290 -.0420 1.1710 305 ---- ---- ---- ---- 1.0925 -.0415 1.1340 310 ---- ---- ---- ---- 1.0565 -.0415 1.0980 315 ---- ---- ---- ---- 1.0215 -.0410 1.0625 320 ---- ---- ---- ---- .9870 -.0410 1.0280 325 ---- ---- ---- ---- .9535 -.0405 .9940 330 ---- ---- ---- ---- .9210 -.0400 .9610 335 ---- ---- ---- ---- .8890 -.0400 .9290 340 ---- ---- ---- ---- .8580 -.0395 .8975 345 ---- ---- ---- ---- .8275 -.0390 .8665 350 ---- ---- ---- ---- .7975 -.0390 .8365 355 ---- ---- ---- ---- .7690 -.0385 .8075 360 ---- ---- ---- ---- .7405 -.0385 .7790 365 ---- ---- ---- ---- .7135 -.0375 .7510 370 ---- ---- ---- ---- .6870 -.0370 .7240 375 ---- ---- ---- ---- .6610 -.0370 .6980 380 ---- ---- ---- ---- .6360 -.0365 .6725 385 ---- ---- ---- ---- .6120 -.0355 .6475 390 ---- ---- ---- ---- .5885 -.0350 .6235 395 ---- ---- ---- ---- .5655 -.0350 .6005 400 ---- ---- ---- ---- .5435 -.0345 .5780 405 ---- ---- ---- ---- .5225 -.0335 .5560 410 ---- ---- ---- ---- .5020 -.0335 .5355 415 ---- ---- ---- ---- .4825 -.0325 .5150 420 ---- ---- ---- ---- .4635 -.0320 .4955 1 425 ---- ---- ---- ---- .4450 -.0320 .4770 430 ---- ---- ---- ---- .4275 -.0310 .4585 435 ---- ---- ---- ---- .4110 -.0305 .4415 440 ---- ---- ---- ---- .3945 -.0300 .4245 445 ---- ---- ---- ---- .3790 -.0295 .4085 450 ---- ---- ---- ---- .3640 -.0290 .3930 455 ---- ---- ---- ---- .3500 -.0280 .3780 460 ---- ---- ---- ---- .3360 -.0275 .3635 465 ---- ---- ---- ---- .3230 -.0270 .3500 470 ---- ---- ---- ---- .3105 -.0265 .3370 475 ---- ---- ---- ---- .2980 -.0260 .3240 480 ---- ---- ---- ---- .2865 -.0255 .3120 485 ---- ---- ---- ---- .2755 -.0250 .3005 490 ---- ---- ---- ---- .2645 -.0245 .2890 495 ---- ---- ---- ---- .2545 -.0240 .2785 500 ---- ---- ---- ---- .2445 -.0235 .2680 505 ---- ---- ---- ---- .2355 -.0225 .2580 510 ---- ---- ---- ---- .2265 -.0220 .2485 515 ---- ---- ---- ---- .2175 -.0220 .2395 520 ---- ---- ---- ---- .2095 -.0215 .2310 525 ---- ---- ---- ---- .2015 -.0210 .2225 550 ---- ---- ---- ---- .1665 -.0185 .1850 575 ---- ---- ---- ---- .1380 -.0165 .1545 600 ---- ---- ---- ---- .1150 -.0145 .1295 1000 625 ---- ---- ---- ---- .0960 -.0125 .1085 650 ---- ---- ---- ---- .0800 -.0115 .0915 675 ---- ---- ---- ---- .0675 -.0100 .0775 700 ---- ---- ---- ---- .0570 -.0085 .0655 1150 725 ---- ---- ---- ---- .0485 -.0075 .0560 750 ---- ---- ---- ---- .0410 -.0070 .0480 775 ---- ---- ---- ---- .0355 -.0060 .0415 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5195 -.0430 3.5625 075 ---- ---- ---- ---- 3.2695 -.0430 3.3125 100 ---- ---- ---- ---- 3.0195 -.0430 3.0625 125 ---- ---- ---- ---- 2.7695 -.0430 2.8125 150 ---- ---- ---- ---- 2.5195 -.0430 2.5625 175 ---- ---- ---- ---- 2.2695 -.0430 2.3125 200 ---- ---- ---- ---- 2.0195 -.0430 2.0625 225 ---- ---- ---- ---- 1.7715 -.0420 1.8135 250 ---- ---- ---- ---- 1.5420 -.0400 1.5820 275 ---- ---- ---- ---- 1.3330 -.0385 1.3715 285 ---- ---- ---- ---- 1.2555 -.0370 1.2925 290 ---- ---- ---- ---- 1.2175 -.0365 1.2540 295 ---- ---- ---- ---- 1.1805 -.0360 1.2165 300 ---- ---- ---- ---- 1.1440 -.0360 1.1800 305 ---- ---- ---- ---- 1.1085 -.0355 1.1440 310 ---- ---- ---- ---- 1.0735 -.0350 1.1085 315 ---- ---- ---- ---- 1.0395 -.0345 1.0740 320 ---- ---- ---- ---- 1.0065 -.0335 1.0400 325 ---- ---- ---- ---- .9740 -.0330 1.0070 330 ---- ---- ---- ---- .9420 -.0325 .9745 335 ---- ---- ---- ---- .9110 -.0320 .9430 340 ---- ---- ---- ---- .8805 -.0315 .9120 345 ---- ---- ---- ---- .8510 -.0310 .8820 350 ---- ---- ---- ---- .8220 -.0305 .8525 355 ---- ---- ---- ---- .7935 -.0300 .8235 360 ---- ---- ---- ---- .7660 -.0295 .7955 365 ---- ---- ---- ---- .7395 -.0290 .7685 370 ---- ---- ---- ---- .7135 -.0285 .7420 375 ---- ---- ---- ---- .6880 -.0280 .7160 380 ---- ---- ---- ---- .6635 -.0275 .6910 385 ---- ---- ---- ---- .6400 -.0265 .6665 390 ---- ---- ---- ---- .6165 -.0260 .6425 395 ---- ---- ---- ---- .5945 -.0250 .6195 400 ---- ---- ---- ---- .5725 -.0250 .5975 405 ---- ---- ---- ---- .5515 -.0245 .5760 410 ---- ---- ---- ---- .5315 -.0235 .5550 415 ---- ---- ---- ---- .5120 -.0230 .5350 420 ---- ---- ---- ---- .4930 -.0225 .5155 425 ---- ---- ---- ---- .4750 -.0220 .4970 430 ---- ---- ---- ---- .4575 -.0215 .4790 435 ---- ---- ---- ---- .4405 -.0210 .4615 440 ---- ---- ---- ---- .4240 -.0205 .4445 445 ---- ---- ---- ---- .4085 -.0195 .4280 450 ---- ---- ---- ---- .3935 -.0190 .4125 455 ---- ---- ---- ---- .3785 -.0190 .3975 460 ---- ---- ---- ---- .3645 -.0185 .3830 465 ---- ---- ---- ---- .3510 -.0180 .3690 470 ---- ---- ---- ---- .3380 -.0175 .3555 475 ---- ---- ---- ---- .3255 -.0170 .3425 480 ---- ---- ---- ---- .3135 -.0165 .3300 485 ---- ---- ---- ---- .3020 -.0160 .3180 490 ---- ---- ---- ---- .2905 -.0160 .3065 495 ---- ---- ---- ---- .2800 -.0150 .2950 500 ---- ---- ---- ---- .2695 -.0150 .2845 505 ---- ---- ---- ---- .2595 -.0145 .2740 510 ---- ---- ---- ---- .2500 -.0140 .2640 525 ---- ---- ---- ---- .2230 -.0130 .2360 550 ---- ---- ---- ---- .1845 -.0115 .1960 575 ---- ---- ---- ---- .1530 -.0095 .1625 600 ---- ---- ---- ---- .1265 -.0085 .1350 625 ---- ---- ---- ---- .1050 -.0070 .1120 650 ---- ---- ---- ---- .0870 -.0065 .0935 675 ---- ---- ---- ---- .0725 -.0055 .0780 700 ---- ---- ---- ---- .0600 -.0050 .0650 725 ---- ---- ---- ---- .0500 -.0045 .0545 750 ---- ---- ---- ---- .0420 -.0035 .0455 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.5195 -.0430 3.5625 075 ---- ---- ---- ---- 3.2695 -.0430 3.3125 100 ---- ---- ---- ---- 3.0195 -.0430 3.0625 125 ---- ---- ---- ---- 2.7695 -.0430 2.8125 150 ---- ---- ---- ---- 2.5195 -.0430 2.5625 175 ---- ---- ---- ---- 2.2695 -.0430 2.3125 200 ---- ---- ---- ---- 2.0195 -.0430 2.0625 225 ---- ---- ---- ---- 1.7725 -.0420 1.8145 250 ---- ---- ---- ---- 1.5455 -.0400 1.5855 275 ---- ---- ---- ---- 1.3390 -.0380 1.3770 295 ---- ---- ---- ---- 1.1885 -.0360 1.2245 300 ---- ---- ---- ---- 1.1525 -.0355 1.1880 305 ---- ---- ---- ---- 1.1175 -.0350 1.1525 310 ---- ---- ---- ---- 1.0830 -.0350 1.1180 315 ---- ---- ---- ---- 1.0495 -.0340 1.0835 320 ---- ---- ---- ---- 1.0165 -.0340 1.0505 325 ---- ---- ---- ---- .9845 -.0330 1.0175 330 ---- ---- ---- ---- .9530 -.0330 .9860 335 ---- ---- ---- ---- .9225 -.0320 .9545 340 ---- ---- ---- ---- .8925 -.0315 .9240 345 ---- ---- ---- ---- .8630 -.0310 .8940 350 ---- ---- ---- ---- .8345 -.0305 .8650 355 ---- ---- ---- ---- .8070 -.0295 .8365 360 ---- ---- ---- ---- .7795 -.0295 .8090 365 ---- ---- ---- ---- .7530 -.0290 .7820 370 ---- ---- ---- ---- .7275 -.0280 .7555 375 ---- ---- ---- ---- .7025 -.0275 .7300 380 ---- ---- ---- ---- .6780 -.0275 .7055 385 ---- ---- ---- ---- .6545 -.0265 .6810 390 ---- ---- ---- ---- .6320 -.0255 .6575 395 ---- ---- ---- ---- .6095 -.0255 .6350 400 ---- ---- ---- ---- .5880 -.0250 .6130 405 ---- ---- ---- ---- .5675 -.0240 .5915 410 ---- ---- ---- ---- .5470 -.0240 .5710 415 ---- ---- ---- ---- .5280 -.0230 .5510 420 ---- ---- ---- ---- .5090 -.0225 .5315 425 ---- ---- ---- ---- .4910 -.0220 .5130 430 ---- ---- ---- ---- .4735 -.0215 .4950 435 ---- ---- ---- ---- .4565 -.0210 .4775 440 ---- ---- ---- ---- .4405 -.0200 .4605 445 ---- ---- ---- ---- .4245 -.0200 .4445 450 ---- ---- ---- ---- .4095 -.0195 .4290 455 ---- ---- ---- ---- .3950 -.0185 .4135 460 ---- ---- ---- ---- .3810 -.0180 .3990 465 ---- ---- ---- ---- .3675 -.0175 .3850 470 ---- ---- ---- ---- .3545 -.0175 .3720 475 ---- ---- ---- ---- .3420 -.0170 .3590 480 ---- ---- ---- ---- .3300 -.0165 .3465 485 ---- ---- ---- ---- .3185 -.0160 .3345 490 ---- ---- ---- ---- .3070 -.0155 .3225 495 ---- ---- ---- ---- .2965 -.0150 .3115 500 ---- ---- ---- ---- .2860 -.0150 .3010 505 ---- ---- ---- ---- .2760 -.0145 .2905 510 ---- ---- ---- ---- .2665 -.0140 .2805 525 ---- ---- ---- ---- .2400 -.0130 .2530 550 ---- ---- ---- ---- .2015 -.0115 .2130 575 ---- ---- ---- ---- .1695 -.0100 .1795 600 ---- ---- ---- ---- .1430 -.0090 .1520 625 ---- ---- ---- ---- .1210 -.0080 .1290 650 ---- ---- ---- ---- .1025 -.0070 .1095 675 ---- ---- ---- ---- .0870 -.0065 .0935 700 ---- ---- ---- ---- .0745 -.0050 .0795 725 ---- ---- ---- ---- .0635 -.0050 .0685 750 ---- ---- ---- ---- .0545 -.0040 .0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5967 3169 76378 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 10 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 210 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0005 UNCH .0005 124 300 ---- ---- ---- ---- .0005 UNCH .0005 408 305 ---- ---- ---- ---- .0005 UNCH .0005 141 310 ---- ---- ---- ---- .0005 UNCH .0005 4 315 ---- ---- ---- ---- .0005 UNCH .0005 17 320 ---- ---- ---- ---- .0005 UNCH .0005 32 325 ---- ---- ---- ---- .0005 UNCH .0005 216 330 ---- ---- ---- ---- .0005 UNCH .0005 268 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 570 345 ---- ---- ---- ---- .0005 UNCH .0005 233 350 ---- ---- ---- ---- .0005 UNCH .0005 588 355 ---- ---- ---- ---- .0005 UNCH .0005 1 165 360 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 44 370 ---- ---- ---- ---- .0005 UNCH .0005 4 1266 371 ---- ---- ---- ---- .0005 UNCH .0005 15 372 ---- ---- ---- ---- .0005 UNCH .0005 26 373 ---- ---- ---- ---- .0005 UNCH .0005 1 36 374 ---- ---- ---- ---- .0005 UNCH .0005 40 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 813 376 ---- ---- ---- ---- .0010 UNCH .0010 70 377 ---- ---- ---- ---- .0010 UNCH .0010 72 378 ---- ---- ---- ---- .0010 UNCH .0010 158 379 ---- ---- ---- ---- .0010 UNCH .0010 150 380 ---- ---- ---- ---- .0010 UNCH .0010 150 661 381 ---- ---- ---- ---- .0015 UNCH .0015 63 382 ---- ---- ---- ---- .0015 UNCH .0015 159 383 ---- .0020B ---- .0020B .0015 UNCH .0015 82 384 ---- ---- .0015A .0015A .0020 UNCH .0020 88 385 .0025 .0030 .0020A .0020A .0020 UNCH 25 .0020 113 685 386 ---- .0030B .0020A .0030B .0025 UNCH .0025 104 387 ---- .0035B ---- .0035B .0030 +.0005 .0025 14 73 388 ---- .0045B .0025A .0045B .0030 UNCH .0030 74 389 .0040 .0055B .0025A .0025A .0035 +.0005 5 .0030 31 390 .0035 .0065B .0030A .0030A .0045 +.0010 3 .0035 10 523 391 .0070 .0075B .0035A .0035A .0050 +.0010 6 .0040 59 392 ---- .0090B .0040A .0090B .0060 +.0015 .0045 211 393 ---- .0110B ---- .0110B .0075 +.0025 .0050 174 394 ---- .0130B .0055A .0130B .0090 +.0030 .0060 150 395 .0100 .0150B .0060A .0060A .0105 +.0035 2 .0070 27 851 396 .0145 .0180B .0070A .0125A .0130 +.0050 10 .0080 120 397 .0155 .0205B .0085A .0180B .0155 +.0060 1 .0095 32 398 ---- .0240B .0095A .0240B .0180 +.0070 2 .0110 212 399 ---- .0275B .0115A .0275B .0210 +.0085 .0125 53 400 .0315 .0315 .0130A .0130A .0245 +.0100 43 .0145 180 1284 401 ---- .0360B .0155A .0360B .0285 +.0115 100 .0170 55 402 ---- .0410B .0185A .0410B .0330 +.0135 1 .0195 5 77 403 ---- .0465B .0215A .0465B .0385 +.0160 .0225 26 51 404 .0430 .0525B .0250A .0525B .0440 +.0185 1 .0255 111 288 405 ---- .0590B .0290A .0590B .0495 +.0200 160 .0295 10 478 406 ---- .0655B .0325A .0655B .0560 +.0225 .0335 105 407 .0385 .0730B .0375A .0725B .0630 +.0250 100 .0380 3 329 408 ---- .0805B ---- .0805B .0700 +.0270 .0430 2 415 409 ---- .0830B ---- .0825B .0780 +.0295 .0485 91 410 ---- .0945B ---- .0945B .0860 +.0315 .0545 17 199 411 ---- .0990B ---- .0990B .0945 +.0340 .0605 62 412 ---- .1020B ---- .1010B .1030 +.0360 .0670 26 413 ---- .1050B ---- .1020B .1115 +.0375 .0740 25 414 ---- .1065B ---- .1025B .1205 +.0390 .0815 6 415 ---- .1045B ---- .1045B .1295 +.0405 .0890 250 416 ---- .1080B ---- .1050B .1385 +.0415 .0970 16 417 ---- .1120B ---- .1120B .1480 +.0430 .1050 1 418 ---- ---- ---- ---- .1575 +.0445 .1130 7 419 ---- ---- ---- ---- .1670 +.0455 .1215 1 420 ---- .1900B ---- .1900B .1765 +.0460 .1305 146 421 ---- ---- ---- ---- .1860 +.0470 .1390 422 ---- ---- ---- ---- .1960 +.0475 .1485 1 423 ---- ---- ---- ---- .2055 +.0480 .1575 11 424 ---- ---- ---- ---- .2155 +.0490 .1665 425 ---- ---- ---- ---- .2255 +.0495 .1760 168 426 ---- ---- ---- ---- .2350 +.0495 .1855 427 ---- ---- ---- ---- .2450 +.0500 .1950 2 428 ---- ---- ---- ---- .2550 +.0505 .2045 1 429 ---- ---- ---- ---- .2650 +.0505 .2145 430 ---- .2275B ---- .2275B .2750 +.0510 .2240 21 431 ---- ---- ---- ---- .2850 +.0510 .2340 432 ---- ---- ---- ---- .2950 +.0515 .2435 433 ---- ---- ---- ---- .3050 +.0515 .2535 434 ---- ---- ---- ---- .3150 +.0515 .2635 435 ---- ---- ---- ---- .3250 +.0515 .2735 2 436 ---- ---- ---- ---- .3350 +.0515 .2835 437 ---- ---- ---- ---- .3450 +.0515 .2935 1 438 ---- ---- ---- ---- .3550 +.0515 .3035 439 ---- ---- ---- ---- .3650 +.0515 .3135 440 ---- ---- ---- ---- .3750 +.0515 .3235 1 441 ---- ---- ---- ---- .3850 +.0515 .3335 442 ---- ---- ---- ---- .3950 +.0515 .3435 1 443 ---- ---- ---- ---- .4050 +.0515 .3535 444 ---- ---- ---- ---- .4150 +.0515 .3635 445 ---- ---- ---- ---- .4250 +.0515 .3735 15 446 ---- ---- ---- ---- .4350 +.0515 .3835 447 ---- ---- ---- ---- .4450 +.0515 .3935 448 ---- ---- ---- ---- .4550 +.0515 .4035 450 ---- ---- ---- ---- .4750 +.0515 .4235 455 ---- ---- ---- ---- .5250 +.0515 .4735 1 460 ---- ---- ---- ---- .5750 +.0515 .5235 1 465 ---- ---- ---- ---- .6250 +.0515 .5735 470 ---- ---- ---- ---- .6750 +.0515 .6235 475 ---- ---- ---- ---- .7250 +.0520 .6730 480 ---- ---- ---- ---- .7750 +.0520 .7230 485 ---- ---- ---- ---- .8245 +.0515 .7730 490 ---- ---- ---- ---- .8745 +.0515 .8230 495 ---- ---- ---- ---- .9245 +.0515 .8730 500 ---- ---- ---- ---- .9745 +.0515 .9230 505 ---- ---- ---- ---- 1.0245 +.0515 .9730 510 ---- ---- ---- ---- 1.0745 +.0515 1.0230 515 ---- ---- ---- ---- 1.1245 +.0515 1.0730 520 ---- ---- ---- ---- 1.1745 +.0515 1.1230 525 ---- ---- ---- ---- 1.2245 +.0515 1.1730 530 ---- ---- ---- ---- 1.2745 +.0515 1.2230 535 ---- ---- ---- ---- 1.3245 +.0515 1.2730 540 ---- ---- ---- ---- 1.3745 +.0515 1.3230 545 ---- ---- ---- ---- 1.4245 +.0515 1.3730 550 ---- ---- ---- ---- 1.4745 +.0515 1.4230 555 ---- ---- ---- ---- 1.5245 +.0515 1.4730 560 ---- ---- ---- ---- 1.5745 +.0515 1.5230 565 ---- ---- ---- ---- 1.6245 +.0515 1.5730 570 ---- ---- ---- ---- 1.6745 +.0515 1.6230 575 ---- ---- ---- ---- 1.7245 +.0515 1.6730 580 ---- ---- ---- ---- 1.7745 +.0515 1.7230 600 ---- ---- ---- ---- 1.9745 +.0515 1.9230 625 ---- ---- ---- ---- 2.2245 +.0515 2.1730 650 ---- ---- ---- ---- 2.4745 +.0515 2.4230 675 ---- ---- ---- ---- 2.7245 +.0515 2.6730 700 ---- ---- ---- ---- 2.9745 +.0515 2.9230 725 ---- ---- ---- ---- 3.2245 +.0515 3.1730 750 ---- ---- ---- ---- 3.4745 +.0515 3.4230 775 ---- ---- ---- ---- 3.7245 +.0515 3.6730 800 ---- ---- ---- ---- 3.9745 +.0515 3.9230 825 ---- ---- ---- ---- 4.2245 +.0515 4.1730 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 ---- ---- ---- ---- .0005 -.0005 .0010 9 315 ---- ---- ---- ---- .0005 -.0005 .0010 42 320 ---- ---- ---- ---- .0005 -.0010 .0015 30 325 ---- ---- ---- ---- .0010 -.0005 .0015 36 330 .0015 .0020 .0015 .0020 .0015 -.0005 2 .0020 134 335 ---- ---- ---- ---- .0020 -.0005 .0025 17 340 ---- ---- ---- ---- .0025 -.0005 1 .0030 646 345 ---- ---- .0035A .0035A .0035 -.0005 .0040 72 350 .0050 .0055B .0045 .0055B .0050 UNCH 2 .0050 1 410 355 ---- .0075B ---- .0075B .0070 +.0005 .0065 209 360 ---- .0095B ---- .0095B .0095 +.0010 1 .0085 641 365 ---- .0140B .0110A .0140B .0130 +.0015 .0115 194 366 ---- .0145B .0115A .0145B .0135 +.0010 .0125 42 367 ---- .0155B .0120A .0155B .0145 +.0015 .0130 71 368 ---- .0165B .0130A .0165B .0155 +.0015 .0140 54 369 ---- .0175B .0135A .0175B .0165 +.0020 .0145 1 30 370 .0195 .0195 .0145A .0145A .0175 +.0020 1 .0155 350 371 ---- .0200B .0150A .0200B .0185 +.0020 .0165 40 372 ---- .0215B .0160A .0215B .0195 +.0020 .0175 40 373 ---- .0230B .0170A .0230B .0210 +.0025 .0185 35 374 ---- .0245B .0180A .0245B .0220 +.0020 .0200 46 375 .0195 .0260B .0190A .0260B .0235 +.0025 1 .0210 10 155 376 ---- .0275B .0205A .0275B .0250 +.0025 .0225 30 377 ---- .0290B .0215A .0290B .0265 +.0030 .0235 1 35 378 ---- .0310B .0230A .0310B .0285 +.0035 .0250 2 24 379 ---- .0330B .0240A .0330B .0300 +.0035 .0265 6 7 380 ---- .0350B .0255A .0350B .0320 +.0040 .0280 4 1572 381 ---- .0370B .0275A .0370B .0340 +.0045 .0295 3 382 .0300 .0395B .0290A .0395B .0360 +.0045 1 .0315 11 383 ---- .0420B .0305A .0420B .0385 +.0050 .0335 16 384 ---- .0445B .0325A .0445B .0405 +.0055 .0350 1 6 385 ---- .0470B .0345A .0470B .0430 +.0060 125 .0370 96 632 386 ---- .0495B .0370A .0495B .0460 +.0065 .0395 11 387 ---- .0525B .0390A .0525B .0485 +.0070 .0415 14 388 ---- .0555B .0415A .0555B .0515 +.0075 .0440 6 389 ---- .0590B .0440A .0590B .0545 +.0080 .0465 6 390 ---- .0620B .0465A .0620B .0575 +.0085 .0490 546 391 ---- .0655B .0490A .0655B .0605 +.0085 .0520 20 392 .0645 .0690B .0520A .0630A .0640 +.0095 1 .0545 19 393 ---- .0730B .0550A .0730B .0675 +.0100 .0575 4 394 .0710 .0765B .0585A .0705A .0715 +.0105 2 .0610 40 395 ---- .0805B .0615A .0805B .0750 +.0110 .0640 66 396 ---- .0850B .0650A .0850B .0790 +.0115 .0675 19 397 ---- .0890B .0685A .0890B .0835 +.0125 .0710 37 398 ---- .0935B .0725A .0935B .0875 +.0130 .0745 399 ---- .0985B .0765A .0985B .0920 +.0140 .0780 45 400 .0880 .1030B .0805A .0805A .0965 +.0145 2 .0820 124 924 401 ---- .1080B .0845A .1080B .1010 +.0150 .0860 6 402 ---- .1130B .0890A .1130B .1060 +.0160 .0900 26 403 ---- .1185B .0935A .1185B .1110 +.0165 13 .0945 5 404 ---- .1235B .0980A .1235B .1160 +.0170 .0990 32 405 ---- .1290B .1030A .1290B .1215 +.0180 .1035 1 99 406 ---- .1350B .1080A .1350B .1265 +.0180 .1085 80 80 407 ---- .1405B .1130A .1405B .1325 +.0190 .1135 12 408 ---- .1465B .1180A .1465B .1380 +.0195 .1185 409 ---- .1530B .1230A .1530B .1440 +.0200 .1240 2 24 410 ---- .1590B .1285A .1590B .1500 +.0210 .1290 1 122 411 ---- .1655B .1335A .1655B .1565 +.0220 .1345 1 412 ---- .1715B .1390A .1715B .1625 +.0220 .1405 2 413 ---- .1785B .1455A .1785B .1690 +.0230 .1460 10 414 ---- .1855B .1515A .1855B .1760 +.0240 .1520 9 415 ---- .1925B .1570A .1925B .1825 +.0245 .1580 8 416 ---- .1995B .1640A .1995B .1895 +.0250 .1645 417 ---- .2065B .1705A .2065B .1965 +.0255 .1710 10 36 418 ---- .2140B ---- .2140B .2035 +.0265 .1770 419 ---- .2215B .1835A .2215B .2110 +.0270 .1840 420 ---- .2290B .1900A .2290B .2185 +.0280 .1905 56 421 ---- .2365B ---- .2365B .2260 +.0285 .1975 7 422 ---- .2445B ---- .2445B .2335 +.0290 .2045 423 ---- .2525B ---- .2525B .2410 +.0295 .2115 424 ---- .2575B ---- .2575B .2490 +.0305 .2185 8 425 ---- .2625B ---- .2625B .2570 +.0310 .2260 194 426 ---- .2710B ---- .2710B .2650 +.0320 .2330 427 ---- .2790B ---- .2790B .2730 +.0325 .2405 428 ---- .2875B ---- .2875B .2815 +.0330 .2485 429 ---- .2955B ---- .2950B .2900 +.0340 .2560 430 ---- .3100B ---- .3100B .2980 +.0340 .2640 26 431 ---- .3185B ---- .3185B .3065 +.0345 .2720 432 ---- .3210B ---- .3210B .3150 +.0350 .2800 433 ---- .3305B ---- .3290B .3240 +.0360 .2880 1 434 ---- .3380B ---- .3380B .3325 +.0365 .2960 435 ---- .3465B ---- .3465B .3410 +.0365 .3045 11 436 ---- .3425B ---- .3355B .3500 +.0375 .3125 440 ---- .3980B ---- .3980B .3855 +.0390 .3465 2 445 ---- ---- ---- ---- .4310 +.0410 .3900 1 450 ---- .4905B ---- .4905B .4775 +.0425 .4350 7 455 ---- ---- ---- ---- .5250 +.0440 .4810 3 460 ---- ---- ---- ---- .5725 +.0445 .5280 4 465 ---- ---- ---- ---- .6210 +.0455 .5755 2 470 ---- .6840B ---- .6840B .6700 +.0460 .6240 1 475 ---- ---- ---- ---- .7195 +.0470 .6725 2 480 ---- .7405B ---- .7405B .7685 +.0470 .7215 2 485 ---- ---- ---- ---- .8185 +.0475 .7710 1 490 ---- ---- ---- ---- .8680 +.0480 .8200 1 495 ---- ---- ---- ---- .9180 +.0485 .8695 1 500 ---- ---- ---- ---- .9675 +.0480 .9195 1 505 ---- ---- ---- ---- 1.0175 +.0485 .9690 510 ---- ---- ---- ---- 1.0675 +.0485 1.0190 515 ---- ---- ---- ---- 1.1175 +.0485 1.0690 520 ---- ---- ---- ---- 1.1675 +.0485 1.1190 1 525 ---- ---- ---- ---- 1.2175 +.0485 1.1690 530 ---- ---- ---- ---- 1.2675 +.0485 1.2190 2 535 ---- ---- ---- ---- 1.3175 +.0485 1.2690 540 ---- ---- ---- ---- 1.3675 +.0485 1.3190 1 545 ---- ---- ---- ---- 1.4175 +.0485 1.3690 550 ---- ---- ---- ---- 1.4675 +.0485 1.4190 555 ---- ---- ---- ---- 1.5175 +.0485 1.4690 560 ---- ---- ---- ---- 1.5675 +.0485 1.5190 565 ---- ---- ---- ---- 1.6175 +.0485 1.5690 570 ---- ---- ---- ---- 1.6675 +.0485 1.6190 575 ---- ---- ---- ---- 1.7175 +.0485 1.6690 580 ---- ---- ---- ---- 1.7675 +.0485 1.7190 600 ---- ---- ---- ---- 1.9675 +.0485 1.9190 625 ---- ---- ---- ---- 2.2175 +.0485 2.1690 650 ---- ---- ---- ---- 2.4675 +.0485 2.4190 675 ---- ---- ---- ---- 2.7175 +.0485 2.6690 700 ---- ---- ---- ---- 2.9675 +.0485 2.9190 725 ---- ---- ---- ---- 3.2175 +.0485 3.1690 750 ---- ---- ---- ---- 3.4675 +.0485 3.4190 775 ---- ---- ---- ---- 3.7175 +.0485 3.6690 800 ---- ---- ---- ---- 3.9675 +.0485 3.9190 825 ---- ---- ---- ---- 4.2175 +.0485 4.1690 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 65 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 ---- ---- ---- ---- .0025 -.0005 .0030 2207 305 ---- ---- ---- ---- .0030 UNCH .0030 310 ---- ---- ---- ---- .0035 UNCH .0035 32 315 ---- ---- ---- ---- .0040 -.0005 .0045 26 320 ---- ---- ---- ---- .0050 UNCH .0050 139 325 ---- ---- ---- ---- .0060 UNCH .0060 420 330 ---- ---- ---- ---- .0075 UNCH .0075 78 335 ---- ---- ---- ---- .0095 UNCH .0095 1 28 340 ---- .0120B ---- .0120B .0120 +.0005 .0115 34 345 ---- .0155B .0140A .0155B .0150 +.0005 .0145 76 350 .0195 .0200B .0170A .0195 .0190 +.0010 1 .0180 1 949 355 .0230 .0250B .0210A .0245B .0240 +.0015 1 .0225 1 26 360 ---- .0315B .0260A .0315B .0300 +.0020 .0280 1 649 365 ---- .0390B .0325A .0390B .0370 +.0025 .0345 204 97 370 ---- .0485B .0400A .0485B .0455 +.0030 .0425 10 547 375 .0600 .0600 .0490A .0490A .0560 +.0040 44 .0520 55 268 378 ---- .0675B .0555A .0675B .0635 +.0050 .0585 10 379 ---- .0700B .0580A .0700B .0660 +.0050 .0610 10 380 ---- .0730B .0600A .0730B .0685 +.0050 120 .0635 116 206 381 ---- .0760B .0625A .0760B .0715 +.0055 .0660 382 ---- .0790B .0655A .0790B .0745 +.0060 .0685 383 ---- .0820B .0680A .0820B .0775 +.0065 .0710 384 ---- .0855B .0710A .0855B .0805 +.0065 .0740 1 335 385 ---- .0890B .0735A .0890B .0840 +.0075 125 .0765 101 386 ---- .0920B .0765A .0920B .0870 +.0075 .0795 10 387 ---- .0960B .0795A .0960B .0905 +.0080 .0825 388 ---- .0995B .0825A .0995B .0940 +.0080 .0860 8 389 ---- .1030B .0860A .1030B .0975 +.0085 .0890 10 10 390 .0910 .1070B .0895A .1060B .1015 +.0090 125 .0925 75 593 391 ---- .1110B .0925A .1110B .1050 +.0090 .0960 1 392 ---- .1150B .0965A .1150B .1090 +.0095 .0995 11 393 ---- .1190B .1000A .1190B .1130 +.0100 .1030 394 ---- .1235B .1035A .1235B .1170 +.0100 .1070 395 .1165 .1280B .1075A .1280B .1215 +.0105 6 .1110 2 44 396 ---- .1325B .1115A .1325B .1255 +.0110 .1145 30 397 ---- .1370B .1155A .1370B .1300 +.0115 .1185 398 ---- .1415B .1200A .1415B .1345 +.0115 .1230 7 399 ---- .1465B .1240A .1465B .1390 +.0120 .1270 2 4 400 .1365 .1515B .1285A .1505B .1440 +.0130 11 .1310 18 1485 401 ---- .1565B .1330A .1565B .1490 +.0135 .1355 1 1 402 ---- .1615B .1375A .1615B .1540 +.0140 .1400 1 403 ---- .1670B .1425A .1670B .1590 +.0145 .1445 1 404 ---- .1725B .1470A .1725B .1640 +.0145 .1495 405 ---- .1780B .1520A .1780B .1695 +.0155 220 .1540 31 276 406 ---- .1835B .1570A .1835B .1750 +.0160 .1590 36 407 ---- .1890B .1625A .1890B .1805 +.0165 .1640 1 408 .1745 .1950B .1675A .1940B .1860 +.0165 40 .1695 1 21 409 ---- .2010B .1725A .2010B .1920 +.0170 .1750 11 410 ---- .2070B .1785A .2070B .1975 +.0175 .1800 161 411 ---- .2130B .1840A .2130B .2035 +.0180 .1855 412 ---- .2190B .1895A .2190B .2095 +.0180 .1915 413 ---- .2255B .1955A .2255B .2160 +.0190 .1970 414 ---- .2315B .2015A .2315B .2220 +.0195 .2025 415 ---- .2380B .2070A .2380B .2285 +.0200 .2085 14 416 ---- .2450B .2135A .2450B .2350 +.0205 .2145 417 ---- .2515B .2200A .2515B .2415 +.0210 .2205 418 ---- .2580B .2260A .2580B .2480 +.0215 .2265 419 ---- .2650B ---- .2650B .2545 +.0220 .2325 1 420 ---- .2720B ---- .2720B .2615 +.0225 .2390 62 421 ---- .2790B ---- .2790B .2685 +.0230 .2455 422 ---- .2860B ---- .2860B .2755 +.0240 .2515 423 ---- .2930B ---- .2930B .2825 +.0240 .2585 424 ---- .3005B ---- .3005B .2895 +.0245 .2650 425 ---- .3075B ---- .3075B .2970 +.0255 .2715 520 426 ---- .3150B ---- .3150B .3040 +.0255 .2785 427 ---- .3225B ---- .3225B .3115 +.0260 .2855 428 ---- .3300B ---- .3300B .3190 +.0265 .2925 429 ---- .3375B ---- .3375B .3265 +.0270 .2995 430 ---- .3450B ---- .3450B .3345 +.0280 .3065 18 431 ---- .3530B ---- .3530B .3420 +.0285 .3135 432 ---- .3605B ---- .3605B .3495 +.0285 .3210 435 ---- .3800B ---- .3800B .3735 +.0305 .3430 440 ---- .4255B ---- .4255B .4140 +.0325 .3815 445 ---- .4625B ---- .4625B .4560 +.0345 .4215 8 450 ---- .5115B ---- .5115B .4995 +.0365 .4630 455 ---- .5165B ---- .5130B .5435 +.0380 .5055 460 ---- ---- ---- ---- .5885 +.0390 .5495 465 ---- ---- ---- ---- .6345 +.0405 .5940 470 ---- .6935B ---- .6935B .6815 +.0420 .6395 1 475 ---- ---- ---- ---- .7285 +.0430 .6855 480 ---- .7890B ---- .7890B .7760 +.0435 .7325 3 485 ---- ---- ---- ---- .8245 +.0445 .7800 490 ---- .8860B ---- .8860B .8730 +.0455 .8275 5 495 ---- ---- ---- ---- .9215 +.0455 .8760 1 500 ---- .9840B ---- .9840B .9705 +.0460 .9245 4 505 ---- ---- ---- ---- 1.0195 +.0465 .9730 510 ---- ---- ---- ---- 1.0690 +.0470 1.0220 515 ---- ---- ---- ---- 1.1185 +.0475 1.0710 520 ---- ---- ---- ---- 1.1680 +.0475 1.1205 6 525 ---- ---- ---- ---- 1.2180 +.0480 1.1700 530 ---- ---- ---- ---- 1.2675 +.0480 1.2195 2 535 ---- ---- ---- ---- 1.3175 +.0480 1.2695 540 ---- ---- ---- ---- 1.3675 +.0485 1.3190 3 545 ---- ---- ---- ---- 1.4175 +.0485 1.3690 550 ---- ---- ---- ---- 1.4675 +.0485 1.4190 555 ---- ---- ---- ---- 1.5175 +.0485 1.4690 560 ---- ---- ---- ---- 1.5675 +.0485 1.5190 565 ---- ---- ---- ---- 1.6175 +.0485 1.5690 570 ---- ---- ---- ---- 1.6675 +.0485 1.6190 575 ---- ---- ---- ---- 1.7175 +.0485 1.6690 580 ---- ---- ---- ---- 1.7675 +.0485 1.7190 600 ---- ---- ---- ---- 1.9675 +.0485 1.9190 625 ---- ---- ---- ---- 2.2175 +.0485 2.1690 650 ---- ---- ---- ---- 2.4675 +.0485 2.4190 675 ---- ---- ---- ---- 2.7175 +.0485 2.6690 700 ---- ---- ---- ---- 2.9675 +.0485 2.9190 725 ---- ---- ---- ---- 3.2175 +.0485 3.1690 750 ---- ---- ---- ---- 3.4675 +.0485 3.4190 775 ---- ---- ---- ---- 3.7175 +.0485 3.6690 800 ---- ---- ---- ---- 3.9675 +.0485 3.9190 825 ---- ---- ---- ---- 4.2175 +.0485 4.1690 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0015 -.0005 .0020 255 ---- ---- ---- ---- .0015 -.0005 .0020 10 260 ---- ---- ---- ---- .0020 UNCH .0020 265 ---- ---- ---- ---- .0020 -.0005 .0025 270 ---- ---- ---- ---- .0025 -.0005 .0030 275 ---- ---- ---- ---- .0030 UNCH .0030 4 280 ---- ---- ---- ---- .0030 -.0005 .0035 6 285 ---- ---- ---- ---- .0035 -.0005 .0040 290 ---- ---- ---- ---- .0040 -.0005 .0045 2 295 ---- ---- ---- ---- .0050 UNCH .0050 6 300 ---- ---- ---- ---- .0055 UNCH .0055 305 ---- ---- ---- ---- .0065 UNCH .0065 310 ---- ---- ---- ---- .0075 UNCH .0075 4 315 ---- ---- ---- ---- .0090 UNCH .0090 8 320 ---- ---- ---- ---- .0110 UNCH .0110 44 325 ---- .0135B ---- .0135B .0135 +.0005 6 .0130 1 330 ---- .0165B ---- .0165B .0160 UNCH .0160 24 335 ---- .0205B .0190A .0205B .0195 UNCH .0195 25 340 ---- .0250B .0225A .0250B .0240 +.0005 .0235 1 56 345 ---- .0305B .0270A .0305B .0290 +.0010 .0280 350 ---- .0370B .0325A .0370B .0345 +.0010 .0335 11 355 .0415 .0445B .0385A .0435B .0420 +.0020 10 .0400 10 360 ---- .0535B .0460A .0535B .0500 +.0025 .0475 13 365 ---- .0635B .0545A .0635B .0600 +.0035 .0565 10 370 .0715 .0755B .0645A .0710A .0710 +.0040 10 .0670 375 ---- .0890B .0765A .0890B .0840 +.0050 .0790 10 23 380 ---- .1045B .0900A .1045B .0990 +.0065 .0925 3 385 ---- .1220B .1055A .1220B .1155 +.0075 .1080 39 390 ---- .1415B .1235A .1415B .1345 +.0090 .1255 12 395 ---- .1635B .1430A .1635B .1555 +.0105 .1450 5 400 ---- .1875B .1650A .1875B .1790 +.0125 .1665 67 405 ---- .2140B .1890A .2140B .2045 +.0140 25 .1905 9 410 ---- .2420B .2150A .2420B .2325 +.0160 .2165 165 415 ---- .2725B .2435A .2725B .2620 +.0180 .2440 110 420 ---- .3045B ---- .3045B .2940 +.0200 .2740 11 425 ---- .3385B ---- .3385B .3275 +.0220 .3055 430 ---- .3740B ---- .3740B .3625 +.0235 .3390 435 ---- .4115B ---- .4110B .3995 +.0255 .3740 440 ---- .4500B ---- .4500B .4380 +.0280 .4100 1 445 ---- .4840B ---- .4840B .4775 +.0295 .4480 450 ---- .5310B ---- .5305B .5185 +.0310 .4875 455 ---- .5670B ---- .5670B .5605 +.0325 .5280 460 ---- .6115B ---- .6115B .6035 +.0340 .5695 465 ---- .6490B ---- .6490B .6475 +.0355 .6120 470 ---- .7050B ---- .7050B .6920 +.0370 .6550 475 ---- ---- ---- ---- .7375 +.0380 .6995 480 ---- .7960B ---- .7960B .7835 +.0395 .7440 485 ---- ---- ---- ---- .8300 +.0405 .7895 490 ---- .8900B ---- .8900B .8770 +.0410 .8360 495 ---- ---- ---- ---- .9240 +.0415 .8825 500 ---- .9855B ---- .9855B .9720 +.0425 .9295 4 505 ---- ---- ---- ---- 1.0200 +.0430 .9770 510 ---- ---- ---- ---- 1.0685 +.0435 1.0250 515 ---- ---- ---- ---- 1.1170 +.0440 1.0730 520 ---- 1.1795B ---- 1.1795B 1.1660 +.0445 1.1215 525 ---- ---- ---- ---- 1.2150 +.0450 1.1700 530 ---- 1.2670B ---- 1.2670B 1.2645 +.0455 1.2190 535 ---- ---- ---- ---- 1.3140 +.0460 1.2680 540 ---- ---- ---- ---- 1.3635 +.0460 1.3175 545 ---- ---- ---- ---- 1.4130 +.0465 1.3665 550 ---- ---- ---- ---- 1.4625 +.0460 1.4165 555 ---- ---- ---- ---- 1.5125 +.0465 1.4660 560 ---- ---- ---- ---- 1.5625 +.0470 1.5155 565 ---- ---- ---- ---- 1.6125 +.0470 1.5655 570 ---- ---- ---- ---- 1.6625 +.0470 1.6155 575 ---- ---- ---- ---- 1.7125 +.0470 1.6655 580 ---- ---- ---- ---- 1.7625 +.0470 1.7155 600 ---- ---- ---- ---- 1.9625 +.0470 1.9155 625 ---- ---- ---- ---- 2.2125 +.0470 2.1655 650 ---- ---- ---- ---- 2.4625 +.0470 2.4155 675 ---- ---- ---- ---- 2.7125 +.0470 2.6655 700 ---- ---- ---- ---- 2.9625 +.0470 2.9155 725 ---- ---- ---- ---- 3.2125 +.0470 3.1655 750 ---- ---- ---- ---- 3.4625 +.0470 3.4155 775 ---- ---- ---- ---- 3.7125 +.0470 3.6655 800 ---- ---- ---- ---- 3.9625 +.0470 3.9155 825 ---- ---- ---- ---- 4.2125 +.0470 4.1655 1 1 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0025 UNCH .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 260 ---- ---- ---- ---- .0035 UNCH .0035 1000 265 ---- ---- ---- ---- .0040 UNCH .0040 2 270 ---- ---- ---- ---- .0045 UNCH .0045 400 275 ---- ---- ---- ---- .0050 UNCH .0050 10 280 ---- ---- ---- ---- .0055 -.0005 .0060 5 8 285 ---- ---- ---- ---- .0060 -.0005 .0065 2 290 ---- ---- ---- ---- .0070 -.0005 .0075 295 ---- ---- ---- ---- .0085 -.0005 .0090 300 ---- ---- ---- ---- .0095 -.0005 .0100 420 305 ---- ---- ---- ---- .0115 -.0005 .0120 2 310 ---- ---- ---- ---- .0140 UNCH .0140 2000 315 ---- .0170B ---- .0170B .0165 UNCH .0165 12 320 ---- .0205B ---- .0205B .0200 UNCH .0200 12 325 ---- .0245B ---- .0260B .0240 +.0005 3 .0235 2 21 330 ---- .0295B .0275A .0295B .0285 +.0005 .0280 8 335 ---- .0350B .0325A .0350B .0340 +.0010 .0330 4 340 ---- .0415B .0380A .0415B .0400 +.0015 .0385 4 345 ---- .0495B .0445A .0495B .0470 +.0015 .0455 350 ---- .0580B .0520A .0580B .0550 +.0020 .0530 1317 355 ---- .0675B .0600A .0675B .0645 +.0030 .0615 360 ---- .0785B .0695A .0785B .0750 +.0035 .0715 10 365 ---- .0910B .0805A .0910B .0865 +.0035 .0830 370 ---- .1050B .0930A .1050B .1000 +.0045 .0955 375 ---- .1205B .1070A .1205B .1150 +.0055 .1095 75 380 ---- .1380B .1225A .1380B .1315 +.0065 .1250 14 385 ---- .1570B .1395A .1570B .1500 +.0080 .1420 20 390 .1740 .1780B .1585A .1695A .1705 +.0095 2 .1610 136 395 .1885 .2005B .1795A .1975B .1925 +.0110 4 .1815 13 400 ---- .2250B .2020A .2250B .2160 +.0120 .2040 85 405 ---- .2510B .2265A .2510B .2420 +.0135 .2285 66 410 ---- .2790B .2530A .2790B .2690 +.0145 .2545 250 415 ---- .3085B .2810A .3085B .2985 +.0160 .2825 2 420 ---- .3400B .3110A .3400B .3295 +.0180 .3115 9 425 ---- .3730B ---- .3730B .3620 +.0195 .3425 34 430 ---- .4075B ---- .4075B .3965 +.0215 .3750 10 435 ---- .4430B ---- .4430B .4320 +.0235 .4085 8 440 ---- .4805B ---- .4805B .4690 +.0250 .4440 10 445 ---- .5185B ---- .5185B .5075 +.0275 .4800 450 ---- .5580B ---- .5580B .5465 +.0285 .5180 455 ---- .5925B ---- .5920B .5870 +.0305 .5565 460 ---- .6340B ---- .6340B .6280 +.0315 .5965 465 ---- .6775B ---- .6755B .6700 +.0330 .6370 470 ---- .7245B ---- .7245B .7130 +.0345 .6785 475 ---- .7560B ---- .7560B .7565 +.0355 .7210 480 ---- .8130B ---- .8130B .8005 +.0365 .7640 2 485 ---- ---- ---- ---- .8455 +.0375 .8080 490 ---- .9035B ---- .9030B .8910 +.0385 .8525 495 ---- ---- ---- ---- .9370 +.0395 .8975 500 ---- .9960B ---- .9960B .9830 +.0395 .9435 505 ---- ---- ---- ---- 1.0300 +.0405 .9895 510 ---- ---- ---- ---- 1.0770 +.0410 1.0360 515 ---- ---- ---- ---- 1.1245 +.0420 1.0825 520 ---- 1.1860B ---- 1.1855B 1.1725 +.0425 1.1300 2 525 ---- ---- ---- ---- 1.2205 +.0430 1.1775 530 ---- 1.2825B ---- 1.2825B 1.2690 +.0435 1.2255 535 ---- ---- ---- ---- 1.3175 +.0440 1.2735 540 ---- 1.3800B ---- 1.3800B 1.3665 +.0445 1.3220 545 ---- ---- ---- ---- 1.4155 +.0450 1.3705 550 ---- 1.4780B ---- 1.4780B 1.4645 +.0450 1.4195 555 ---- ---- ---- ---- 1.5140 +.0455 1.4685 560 ---- 1.5430B ---- 1.5430B 1.5635 +.0460 1.5175 565 ---- ---- ---- ---- 1.6130 +.0460 1.5670 570 ---- ---- ---- ---- 1.6630 +.0465 1.6165 575 ---- ---- ---- ---- 1.7125 +.0465 1.6660 580 ---- ---- ---- ---- 1.7625 +.0465 1.7160 600 ---- ---- ---- ---- 1.9625 +.0470 1.9155 625 ---- ---- ---- ---- 2.2125 +.0470 2.1655 650 ---- ---- ---- ---- 2.4625 +.0470 2.4155 675 ---- ---- ---- ---- 2.7125 +.0470 2.6655 700 ---- ---- ---- ---- 2.9625 +.0470 2.9155 725 ---- ---- ---- ---- 3.2125 +.0470 3.1655 750 ---- ---- ---- ---- 3.4625 +.0470 3.4155 775 ---- ---- ---- ---- 3.7125 +.0470 3.6655 800 ---- ---- ---- ---- 3.9625 +.0470 3.9155 825 ---- ---- ---- ---- 4.2125 +.0470 4.1655 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0050 UNCH .0050 260 ---- ---- ---- ---- .0055 UNCH .0055 265 ---- ---- ---- ---- .0060 -.0005 .0065 1 270 ---- ---- ---- ---- .0070 UNCH .0070 275 ---- ---- ---- ---- .0075 -.0005 .0080 280 ---- ---- ---- ---- .0090 UNCH .0090 285 ---- ---- ---- ---- .0100 -.0005 .0105 290 ---- ---- ---- ---- .0115 -.0005 .0120 2 295 ---- ---- ---- ---- .0135 UNCH .0135 300 ---- .0160B ---- .0160B .0155 UNCH .0155 1 305 ---- ---- ---- ---- .0185 UNCH .0185 310 ---- .0220B ---- .0220B .0215 UNCH .0215 2 315 ---- .0260B ---- .0260B .0250 UNCH .0250 16 320 ---- .0310B ---- .0310B .0295 +.0005 .0290 5 325 ---- .0360B ---- .0360B .0345 +.0005 .0340 54 330 ---- .0425B ---- .0420B .0405 +.0010 .0395 1 335 ---- .0490B .0455A .0490B .0470 +.0010 .0460 340 ---- .0570B .0520A .0570B .0545 +.0015 .0530 312 345 ---- .0660B .0600A .0660B .0630 +.0020 .0610 350 ---- .0760B .0685A .0760B .0725 +.0025 .0700 200 355 ---- .0870B .0785A .0870B .0830 +.0030 .0800 360 ---- .0995B .0895A .0995B .0945 +.0035 .0910 365 ---- .1135B .1015A .1135B .1075 +.0040 .1035 10 370 ---- .1290B .1155A .1285B .1220 +.0045 .1175 9 375 ---- .1455B .1305A .1455B .1380 +.0055 .1325 380 ---- .1635B .1470A .1635B .1555 +.0065 .1490 385 ---- .1835B .1655A .1835B .1750 +.0080 .1670 390 ---- .2050B .1850A .2050B .1955 +.0085 .1870 10 395 ---- .2280B .2065A .2275B .2180 +.0100 .2080 23 400 ---- .2525B .2295A .2525B .2420 +.0110 .2310 20 405 ---- .2785B .2540A .2780B .2680 +.0125 .2555 4 410 .2905 .3060B .2800A .3020B .2955 +.0140 5 .2815 4 415 ---- .3355B .3075A .3345B .3245 +.0155 .3090 420 ---- .3660B .3365A .3655B .3550 +.0170 .3380 425 ---- .3980B .3680A .3975B .3870 +.0185 .3685 4 430 ---- .4315B ---- .4315B .4205 +.0205 .4000 435 ---- .4665B ---- .4660B .4550 +.0220 .4330 440 ---- .5020B ---- .5020B .4910 +.0240 .4670 20 445 ---- .5390B ---- .5390B .5275 +.0250 .5025 8 450 ---- .5775B ---- .5775B .5655 +.0265 .5390 455 ---- .6165B ---- .6165B .6045 +.0280 .5765 460 ---- .6565B ---- .6565B .6445 +.0295 .6150 465 ---- .6800B ---- .6800B .6855 +.0305 .6550 470 ---- .7395B ---- .7395B .7270 +.0320 .6950 475 ---- ---- ---- ---- .7695 +.0330 .7365 480 ---- .8250B ---- .8250B .8125 +.0340 .7785 485 ---- ---- ---- ---- .8560 +.0350 .8210 490 ---- .9135B ---- .9135B .9005 +.0360 .8645 495 ---- ---- ---- ---- .9450 +.0365 .9085 500 ---- 1.0040B ---- 1.0040B .9905 +.0375 .9530 2 505 ---- ---- ---- ---- 1.0365 +.0385 .9980 510 ---- ---- ---- ---- 1.0825 +.0390 1.0435 515 ---- ---- ---- ---- 1.1290 +.0395 1.0895 520 ---- 1.1895B ---- 1.1895B 1.1760 +.0400 1.1360 525 ---- ---- ---- ---- 1.2235 +.0410 1.1825 530 ---- 1.2845B ---- 1.2845B 1.2710 +.0415 1.2295 535 ---- ---- ---- ---- 1.3190 +.0420 1.2770 540 ---- 1.3810B ---- 1.3810B 1.3670 +.0425 1.3245 545 ---- ---- ---- ---- 1.4155 +.0430 1.3725 550 ---- 1.4775B ---- 1.4775B 1.4640 +.0435 1.4205 1 555 ---- ---- ---- ---- 1.5125 +.0435 1.4690 560 ---- 1.5755B ---- 1.5755B 1.5615 +.0440 1.5175 565 ---- ---- ---- ---- 1.6105 +.0440 1.5665 570 ---- 1.6735B ---- 1.6735B 1.6600 +.0450 1.6150 575 ---- ---- ---- ---- 1.7095 +.0450 1.6645 580 ---- 1.7370B ---- 1.7370B 1.7590 +.0455 1.7135 600 ---- ---- ---- ---- 1.9580 +.0460 1.9120 625 ---- ---- ---- ---- 2.2080 +.0465 2.1615 650 ---- ---- ---- ---- 2.4580 +.0465 2.4115 675 ---- ---- ---- ---- 2.7080 +.0465 2.6615 700 ---- ---- ---- ---- 2.9580 +.0465 2.9115 725 ---- ---- ---- ---- 3.2080 +.0465 3.1615 750 ---- ---- ---- ---- 3.4580 +.0465 3.4115 775 ---- ---- ---- ---- 3.7080 +.0465 3.6615 800 ---- ---- ---- ---- 3.9580 +.0465 3.9115 825 ---- ---- ---- ---- 4.2080 +.0465 4.1615 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 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0060 UNCH .0060 255 ---- ---- ---- ---- .0070 UNCH .0070 260 ---- ---- ---- ---- .0080 UNCH .0080 265 ---- ---- ---- ---- .0090 UNCH .0090 270 ---- ---- ---- ---- .0105 UNCH .0105 275 ---- ---- ---- ---- .0120 UNCH .0120 10 280 ---- ---- ---- ---- .0135 UNCH .0135 285 ---- ---- ---- ---- .0155 UNCH .0155 290 ---- ---- ---- ---- .0180 UNCH .0180 295 ---- ---- ---- ---- .0205 UNCH .0205 300 ---- .0245B ---- .0245B .0235 UNCH .0235 305 ---- .0280B ---- .0280B .0270 UNCH .0270 310 ---- .0325B ---- .0325B .0310 UNCH .0310 8 315 ---- .0375B .0355A .0370B .0355 -.0005 .0360 320 ---- .0435B .0405A .0430B .0410 UNCH .0410 325 ---- .0500B .0460A .0495B .0470 UNCH .0470 51 330 ---- .0575B .0530A .0575B .0540 UNCH .0540 6 335 ---- .0655B .0605A .0650B .0615 UNCH .0615 340 ---- .0750B .0685A .0735B .0700 UNCH .0700 345 ---- .0850B .0775A .0845B .0800 +.0010 .0790 350 ---- .0965B .0875A .0965B .0905 +.0010 .0895 22 355 ---- .1090B .0985A .1090B .1025 +.0015 .1010 360 ---- .1225B .1105A .1225B .1155 +.0020 .1135 365 ---- .1375B .1240A .1375B .1300 +.0030 .1270 370 ---- .1540B .1390A .1540B .1460 +.0040 .1420 375 ---- .1715B .1550A .1715B .1630 +.0050 .1580 380 ---- .1905B .1730A .1905B .1815 +.0060 .1755 385 ---- .2110B .1920A .2110B .2015 +.0075 .1940 390 ---- .2330B .2120A .2330B .2230 +.0085 .2145 395 ---- .2565B .2340A .2565B .2460 +.0100 .2360 400 ---- .2810B .2575A .2810B .2700 +.0110 .2590 2 14 405 .3045 .3075B .2825A .2825A .2960 +.0120 6 .2840 15 410 ---- .3350B .3085A .3340B .3230 +.0125 .3105 415 ---- .3640B .3360A .3640B .3515 +.0135 .3380 40 420 ---- .3940B .3650A .3925B .3815 +.0150 .3665 425 ---- .4255B .3955A .4250B .4130 +.0160 .3970 430 ---- .4585B ---- .4580B .4455 +.0175 .4280 435 ---- .4925B ---- .4920B .4795 +.0190 .4605 440 ---- .5275B ---- .5270B .5145 +.0205 .4940 10 445 ---- .5615B ---- .5615B .5505 +.0220 .5285 450 ---- .5990B ---- .5990B .5880 +.0235 .5645 455 ---- .6370B ---- .6370B .6260 +.0250 .6010 460 ---- .6765B ---- .6765B .6650 +.0265 .6385 465 ---- .7165B ---- .7165B .7050 +.0280 .6770 470 ---- .7575B ---- .7575B .7460 +.0295 .7165 475 ---- .7685B ---- .7685B .7870 +.0300 .7570 480 ---- .8410B ---- .8410B .8295 +.0315 .7980 485 ---- ---- ---- ---- .8720 +.0325 .8395 490 ---- .9275B ---- .9275B .9155 +.0335 .8820 495 ---- ---- ---- ---- .9590 +.0340 .9250 500 ---- 1.0160B ---- 1.0160B 1.0035 +.0350 .9685 505 ---- ---- ---- ---- 1.0485 +.0355 1.0130 510 ---- ---- ---- ---- 1.0935 +.0360 1.0575 515 ---- ---- ---- ---- 1.1395 +.0370 1.1025 520 ---- 1.1985B ---- 1.1985B 1.1855 +.0375 1.1480 525 ---- ---- ---- ---- 1.2320 +.0385 1.1935 530 ---- 1.2920B ---- 1.2920B 1.2790 +.0390 1.2400 535 ---- ---- ---- ---- 1.3260 +.0395 1.2865 540 ---- 1.3865B ---- 1.3865B 1.3735 +.0400 1.3335 545 ---- ---- ---- ---- 1.4210 +.0405 1.3805 550 ---- 1.4820B ---- 1.4820B 1.4690 +.0410 1.4280 555 ---- ---- ---- ---- 1.5170 +.0415 1.4755 560 ---- 1.5785B ---- 1.5785B 1.5655 +.0420 1.5235 565 ---- ---- ---- ---- 1.6140 +.0425 1.5715 570 ---- 1.6760B ---- 1.6760B 1.6630 +.0430 1.6200 575 ---- ---- ---- ---- 1.7115 +.0430 1.6685 580 ---- 1.7735B ---- 1.7735B 1.7610 +.0440 1.7170 600 ---- 1.9215B ---- 1.9215B 1.9585 +.0450 1.9135 625 ---- ---- ---- ---- 2.2080 +.0465 2.1615 650 ---- ---- ---- ---- 2.4580 +.0465 2.4115 675 ---- ---- ---- ---- 2.7080 +.0465 2.6615 700 ---- ---- ---- ---- 2.9580 +.0465 2.9115 725 ---- ---- ---- ---- 3.2080 +.0465 3.1615 750 ---- ---- ---- ---- 3.4580 +.0465 3.4115 775 ---- ---- ---- ---- 3.7080 +.0465 3.6615 800 ---- ---- ---- ---- 3.9580 +.0465 3.9115 825 ---- ---- ---- ---- 4.2080 +.0465 4.1615 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 +.0005 .0055 240 ---- ---- ---- ---- .0070 +.0005 .0065 245 ---- ---- ---- ---- .0075 UNCH .0075 250 ---- ---- ---- ---- .0090 +.0005 .0085 60 255 ---- ---- ---- ---- .0100 UNCH .0100 260 ---- ---- ---- ---- .0115 UNCH .0115 265 ---- ---- ---- ---- .0130 UNCH .0130 270 ---- ---- ---- ---- .0145 -.0005 .0150 275 ---- ---- ---- ---- .0165 -.0005 .0170 280 ---- ---- ---- ---- .0185 -.0005 .0190 285 ---- ---- ---- ---- .0210 -.0005 .0215 1 290 ---- ---- ---- ---- .0240 -.0005 .0245 5 295 ---- ---- ---- ---- .0275 -.0005 .0280 4 300 ---- .0320B .0305A .0320B .0310 -.0005 .0315 5 75 305 ---- .0365B .0345A .0365B .0355 -.0005 .0360 4 310 ---- .0420B .0395A .0420B .0405 UNCH .0405 3 315 ---- .0480B .0450A .0475B .0460 UNCH .0460 3 320 ---- .0550B .0515A .0550B .0525 UNCH .0525 1 325 ---- .0625B .0580A .0620B .0595 +.0005 .0590 50 107 330 ---- .0710B .0660A .0710B .0675 +.0005 .0670 1 335 ---- .0805B .0745A .0805B .0765 +.0010 .0755 1 340 .0840 .0905B .0840 .0865B .0860 +.0010 2 .0850 10 345 ---- .1020B .0945A .1020B .0970 +.0020 .0950 1 350 ---- .1140B .1055A .1135B .1090 +.0025 .1065 175 355 ---- .1275B .1180A .1270B .1215 +.0025 .1190 360 .1325 .1425B .1310A .1370B .1355 +.0030 20 .1325 5 365 ---- .1580B .1455A .1580B .1510 +.0035 .1475 370 ---- .1755B .1615A .1755B .1675 +.0040 .1635 4 375 ---- .1935B .1785A .1935B .1855 +.0050 .1805 2 380 ---- .2135B .1965A .2135B .2045 +.0055 .1990 385 ---- .2345B .2160A .2340B .2250 +.0065 .2185 390 ---- .2565B .2370A .2555B .2465 +.0070 .2395 395 ---- .2805B .2595A .2805B .2700 +.0085 .2615 400 ---- .3055B .2825A .3050B .2945 +.0095 .2850 405 ---- .3315B .3080A .3310B .3205 +.0110 85 .3095 20 410 ---- .3590B .3345A .3585B .3475 +.0120 .3355 51 415 ---- .3880B .3620A .3875B .3760 +.0135 .3625 420 ---- .4175B ---- .4165B .4060 +.0155 .3905 425 ---- .4490B ---- .4480B .4370 +.0165 .4205 430 ---- .4810B ---- .4800B .4695 +.0185 .4510 435 ---- .5145B ---- .5130B .5030 +.0200 .4830 440 ---- .5490B ---- .5475B .5375 +.0210 .5165 445 ---- .5845B ---- .5840B .5730 +.0225 .5505 450 ---- .6190B ---- .6190B .6095 +.0235 .5860 455 ---- .6570B ---- .6570B .6470 +.0245 .6225 460 ---- .6955B ---- .6955B .6850 +.0255 .6595 465 ---- .7345B ---- .7345B .7240 +.0265 .6975 470 ---- .7745B ---- .7745B .7640 +.0275 .7365 475 ---- .8155B ---- .8155B .8045 +.0285 .7760 480 ---- .8570B ---- .8565B .8455 +.0290 .8165 2 485 ---- ---- ---- ---- .8870 +.0295 .8575 490 ---- .9415B ---- .9415B .9295 +.0305 .8990 495 ---- ---- ---- ---- .9725 +.0315 .9410 500 ---- 1.0285B ---- 1.0285B 1.0160 +.0320 .9840 505 ---- ---- ---- ---- 1.0605 +.0335 1.0270 510 ---- ---- ---- ---- 1.1050 +.0340 1.0710 515 ---- ---- ---- ---- 1.1500 +.0350 1.1150 520 ---- 1.2080B ---- 1.2080B 1.1955 +.0355 1.1600 525 ---- ---- ---- ---- 1.2410 +.0360 1.2050 530 ---- 1.3000B ---- 1.3000B 1.2875 +.0375 1.2500 535 ---- ---- ---- ---- 1.3340 +.0380 1.2960 540 ---- 1.3935B ---- 1.3935B 1.3805 +.0385 1.3420 545 ---- ---- ---- ---- 1.4275 +.0390 1.3885 550 ---- 1.4880B ---- 1.4880B 1.4750 +.0395 1.4355 555 ---- ---- ---- ---- 1.5225 +.0400 1.4825 560 ---- 1.5830B ---- 1.5830B 1.5705 +.0410 1.5295 565 ---- ---- ---- ---- 1.6185 +.0415 1.5770 570 ---- 1.6795B ---- 1.6795B 1.6670 +.0420 1.6250 575 ---- ---- ---- ---- 1.7155 +.0425 1.6730 580 ---- 1.7765B ---- 1.7765B 1.7640 +.0430 1.7210 600 ---- 1.9720B ---- 1.9720B 1.9600 +.0445 1.9155 2 625 ---- ---- ---- ---- 2.2080 +.0455 2.1625 650 ---- ---- ---- ---- 2.4580 +.0465 2.4115 675 ---- ---- ---- ---- 2.7080 +.0465 2.6615 700 ---- ---- ---- ---- 2.9580 +.0465 2.9115 725 ---- ---- ---- ---- 3.2080 +.0465 3.1615 750 ---- ---- ---- ---- 3.4580 +.0465 3.4115 775 ---- ---- ---- ---- 3.7080 +.0465 3.6615 800 ---- ---- ---- ---- 3.9580 +.0465 3.9115 2 825 ---- ---- ---- ---- 4.2080 +.0465 4.1615 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0070 -.0005 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0105 -.0005 .0110 1 255 ---- ---- ---- ---- .0120 -.0005 .0125 260 ---- ---- ---- ---- .0135 -.0005 .0140 265 ---- ---- ---- ---- .0155 -.0005 .0160 270 ---- ---- ---- ---- .0175 -.0005 .0180 275 ---- ---- ---- ---- .0200 -.0005 .0205 280 ---- ---- ---- ---- .0225 -.0005 .0230 285 ---- ---- ---- ---- .0255 -.0005 .0260 290 ---- ---- ---- ---- .0295 UNCH .0295 295 ---- ---- ---- ---- .0335 UNCH .0335 300 ---- ---- ---- ---- .0380 UNCH .0380 305 ---- ---- ---- ---- .0435 UNCH .0435 310 ---- ---- ---- ---- .0495 UNCH .0495 315 ---- ---- ---- ---- .0565 +.0005 .0560 320 ---- ---- ---- ---- .0640 +.0005 .0635 325 ---- ---- ---- ---- .0725 +.0010 .0715 330 ---- ---- ---- ---- .0815 +.0010 .0805 1 335 ---- .0905B ---- .0905B .0915 +.0015 .0900 340 ---- .1015B ---- .1015B .1025 +.0020 .1005 345 ---- .1130B ---- .1130B .1140 +.0020 .1120 350 ---- .1260B ---- .1260B .1265 +.0025 .1240 5 355 ---- .1395B ---- .1395B .1400 +.0025 .1375 360 ---- .1545B ---- .1545B .1545 +.0030 .1515 365 ---- .1705B ---- .1705B .1705 +.0040 .1665 370 ---- .1880B ---- .1880B .1875 +.0045 .1830 375 ---- .2065B ---- .2065B .2055 +.0050 .2005 380 ---- .2265B ---- .2265B .2250 +.0060 .2190 385 ---- .2475B ---- .2475B .2460 +.0070 .2390 390 ---- .2700B ---- .2700B .2680 +.0080 .2600 395 ---- .2940B ---- .2940B .2915 +.0090 .2825 400 ---- .3190B ---- .3190B .3160 +.0100 .3060 405 ---- .3455B ---- .3455B .3420 +.0110 100 .3310 30 30 410 ---- .3730B ---- .3730B .3690 +.0120 .3570 415 ---- .4020B ---- .4020B .3975 +.0130 .3845 420 ---- .4320B ---- .4320B .4270 +.0135 .4135 425 ---- .4635B ---- .4635B .4580 +.0150 .4430 430 ---- .4960B ---- .4960B .4900 +.0160 .4740 435 ---- .5295B ---- .5295B .5235 +.0175 .5060 440 ---- .5640B ---- .5640B .5575 +.0180 .5395 445 ---- .5995B ---- .5995B .5930 +.0195 .5735 450 ---- .6360B ---- .6360B .6290 +.0205 .6085 455 ---- .6735B ---- .6735B .6660 +.0220 .6440 460 ---- .7115B ---- .7115B .7035 +.0225 .6810 465 ---- .7500B ---- .7500B .7420 +.0240 .7180 470 ---- .7895B ---- .7895B .7815 +.0250 .7565 475 ---- .8300B ---- .8300B .8215 +.0265 .7950 480 ---- .8705B ---- .8705B .8620 +.0270 .8350 485 ---- .9070B ---- .9065B .9030 +.0280 .8750 490 ---- .9540B ---- .9540B .9450 +.0295 .9155 495 ---- ---- ---- ---- .9870 +.0300 .9570 500 ---- 1.0395B ---- 1.0395B 1.0300 +.0310 .9990 505 ---- ---- ---- ---- 1.0735 +.0320 1.0415 510 ---- ---- ---- ---- 1.1170 +.0325 1.0845 515 ---- ---- ---- ---- 1.1615 +.0340 1.1275 520 ---- 1.2165B ---- 1.2165B 1.2060 +.0345 1.1715 525 ---- ---- ---- ---- 1.2510 +.0355 1.2155 530 ---- 1.3075B ---- 1.3075B 1.2965 +.0360 1.2605 535 ---- ---- ---- ---- 1.3420 +.0365 1.3055 540 ---- 1.3995B ---- 1.3995B 1.3880 +.0370 1.3510 545 ---- ---- ---- ---- 1.4345 +.0380 1.3965 550 ---- 1.4925B ---- 1.4925B 1.4810 +.0385 1.4425 555 ---- ---- ---- ---- 1.5280 +.0390 1.4890 560 ---- 1.5870B ---- 1.5870B 1.5750 +.0390 1.5360 565 ---- ---- ---- ---- 1.6225 +.0395 1.5830 570 ---- 1.6820B ---- 1.6820B 1.6700 +.0400 1.6300 575 ---- ---- ---- ---- 1.7180 +.0405 1.6775 600 ---- 1.9725B ---- 1.9725B 1.9605 +.0425 1.9180 625 ---- ---- ---- ---- 2.2070 +.0440 2.1630 650 ---- ---- ---- ---- 2.4565 +.0455 2.4110 675 ---- ---- ---- ---- 2.7065 +.0455 2.6610 700 ---- ---- ---- ---- 2.9565 +.0455 2.9110 725 ---- ---- ---- ---- 3.2065 +.0455 3.1610 750 ---- ---- ---- ---- 3.4565 +.0455 3.4110 775 ---- ---- ---- ---- 3.7065 +.0455 3.6610 800 ---- ---- ---- ---- 3.9565 +.0455 3.9110 825 ---- ---- ---- ---- 4.2065 +.0455 4.1610 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 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0065 -.0005 .0070 255 ---- ---- ---- ---- .0085 UNCH .0085 260 ---- ---- ---- ---- .0100 -.0005 .0105 265 ---- ---- ---- ---- .0125 UNCH .0125 270 ---- ---- ---- ---- .0150 UNCH .0150 275 ---- ---- ---- ---- .0175 -.0005 .0180 280 ---- ---- ---- ---- .0210 UNCH .0210 285 ---- ---- ---- ---- .0250 UNCH .0250 290 ---- ---- ---- ---- .0290 UNCH .0290 295 ---- ---- ---- ---- .0340 UNCH .0340 300 ---- ---- ---- ---- .0395 +.0005 .0390 305 ---- ---- ---- ---- .0455 +.0005 .0450 310 ---- ---- ---- ---- .0525 +.0005 .0520 315 ---- ---- ---- ---- .0600 +.0010 .0590 320 ---- ---- ---- ---- .0685 +.0015 .0670 325 ---- ---- ---- ---- .0775 +.0015 .0760 330 ---- ---- ---- ---- .0875 +.0020 .0855 335 ---- ---- ---- ---- .0985 +.0025 .0960 340 ---- ---- ---- ---- .1100 +.0025 .1075 345 ---- ---- ---- ---- .1225 +.0030 .1195 350 ---- ---- ---- ---- .1365 +.0035 .1330 355 ---- ---- ---- ---- .1510 +.0040 .1470 360 ---- ---- ---- ---- .1665 +.0045 .1620 365 ---- ---- ---- ---- .1835 +.0055 .1780 370 ---- ---- ---- ---- .2010 +.0060 .1950 375 ---- ---- ---- ---- .2200 +.0065 .2135 380 ---- ---- ---- ---- .2400 +.0075 .2325 385 ---- ---- ---- ---- .2610 +.0080 .2530 390 ---- ---- ---- ---- .2835 +.0090 .2745 395 ---- ---- ---- ---- .3070 +.0100 .2970 400 ---- ---- ---- ---- .3315 +.0110 .3205 405 ---- ---- ---- ---- .3575 +.0120 .3455 410 ---- ---- ---- ---- .3845 +.0130 .3715 415 ---- ---- ---- ---- .4125 +.0140 .3985 420 ---- ---- ---- ---- .4420 +.0150 .4270 425 ---- ---- ---- ---- .4725 +.0165 .4560 430 ---- ---- ---- ---- .5040 +.0175 .4865 435 ---- ---- ---- ---- .5365 +.0185 .5180 440 ---- ---- ---- ---- .5700 +.0195 .5505 445 ---- ---- ---- ---- .6045 +.0205 .5840 450 ---- ---- ---- ---- .6400 +.0215 .6185 455 ---- ---- ---- ---- .6760 +.0225 .6535 460 ---- ---- ---- ---- .7130 +.0230 .6900 465 ---- ---- ---- ---- .7510 +.0245 .7265 470 ---- ---- ---- ---- .7895 +.0250 .7645 475 ---- ---- ---- ---- .8285 +.0255 .8030 480 ---- ---- ---- ---- .8685 +.0265 .8420 485 ---- ---- ---- ---- .9090 +.0275 .8815 490 ---- ---- ---- ---- .9505 +.0285 .9220 495 ---- ---- ---- ---- .9920 +.0295 .9625 500 ---- ---- ---- ---- 1.0340 +.0300 1.0040 505 ---- ---- ---- ---- 1.0770 +.0310 1.0460 510 ---- ---- ---- ---- 1.1200 +.0315 1.0885 515 ---- ---- ---- ---- 1.1640 +.0325 1.1315 520 ---- ---- ---- ---- 1.2080 +.0330 1.1750 525 ---- ---- ---- ---- 1.2525 +.0340 1.2185 530 ---- ---- ---- ---- 1.2975 +.0345 1.2630 535 ---- ---- ---- ---- 1.3425 +.0350 1.3075 540 ---- ---- ---- ---- 1.3880 +.0355 1.3525 545 ---- ---- ---- ---- 1.4340 +.0360 1.3980 550 ---- ---- ---- ---- 1.4805 +.0370 1.4435 555 ---- ---- ---- ---- 1.5270 +.0375 1.4895 560 ---- ---- ---- ---- 1.5740 +.0380 1.5360 565 ---- ---- ---- ---- 1.6210 +.0385 1.5825 570 ---- ---- ---- ---- 1.6685 +.0390 1.6295 575 ---- ---- ---- ---- 1.7165 +.0400 1.6765 600 ---- ---- ---- ---- 1.9585 +.0420 1.9165 625 ---- ---- ---- ---- 2.2065 +.0450 2.1615 650 ---- ---- ---- ---- 2.4565 +.0455 2.4110 675 ---- ---- ---- ---- 2.7065 +.0455 2.6610 700 ---- ---- ---- ---- 2.9565 +.0455 2.9110 725 ---- ---- ---- ---- 3.2065 +.0455 3.1610 750 ---- ---- ---- ---- 3.4565 +.0455 3.4110 775 ---- ---- ---- ---- 3.7065 +.0455 3.6610 800 ---- ---- ---- ---- 3.9565 +.0455 3.9110 825 ---- ---- ---- ---- 4.2065 +.0455 4.1610 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 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0095 -.0005 .0100 255 ---- ---- ---- ---- .0115 -.0005 .0120 260 ---- ---- ---- ---- .0140 -.0005 .0145 265 ---- ---- ---- ---- .0165 -.0005 .0170 270 ---- ---- ---- ---- .0200 -.0005 .0205 275 ---- ---- ---- ---- .0235 -.0005 .0240 280 ---- ---- ---- ---- .0275 -.0005 .0280 285 ---- ---- ---- ---- .0320 -.0005 .0325 290 ---- ---- ---- ---- .0370 -.0005 .0375 295 ---- ---- ---- ---- .0425 -.0005 .0430 300 ---- ---- ---- ---- .0490 UNCH .0490 305 ---- ---- ---- ---- .0560 UNCH .0560 310 ---- ---- ---- ---- .0635 UNCH .0635 315 ---- ---- ---- ---- .0720 +.0005 .0715 320 ---- ---- ---- ---- .0810 +.0005 .0805 325 ---- ---- ---- ---- .0910 +.0005 .0905 330 ---- ---- ---- ---- .1015 +.0005 .1010 335 ---- ---- ---- ---- .1135 +.0015 .1120 340 ---- ---- ---- ---- .1260 +.0015 .1245 345 ---- ---- ---- ---- .1395 +.0020 .1375 350 ---- ---- ---- ---- .1535 +.0020 .1515 355 ---- ---- ---- ---- .1690 +.0030 .1660 360 ---- ---- ---- ---- .1855 +.0035 .1820 365 ---- ---- ---- ---- .2025 +.0040 .1985 370 ---- ---- ---- ---- .2210 +.0045 .2165 375 ---- ---- ---- ---- .2400 +.0050 .2350 380 ---- ---- ---- ---- .2605 +.0060 .2545 385 ---- ---- ---- ---- .2820 +.0065 .2755 390 ---- ---- ---- ---- .3045 +.0075 .2970 395 ---- ---- ---- ---- .3285 +.0085 .3200 400 ---- ---- ---- ---- .3530 +.0090 .3440 405 ---- ---- ---- ---- .3790 +.0100 .3690 410 ---- ---- ---- ---- .4060 +.0110 .3950 415 ---- ---- ---- ---- .4340 +.0120 .4220 420 ---- ---- ---- ---- .4635 +.0130 .4505 425 ---- ---- ---- ---- .4935 +.0140 .4795 430 ---- ---- ---- ---- .5250 +.0150 .5100 435 ---- ---- ---- ---- .5570 +.0160 .5410 440 ---- ---- ---- ---- .5900 +.0165 .5735 445 ---- ---- ---- ---- .6245 +.0180 .6065 450 ---- ---- ---- ---- .6590 +.0185 .6405 455 ---- ---- ---- ---- .6950 +.0200 .6750 460 ---- ---- ---- ---- .7315 +.0205 .7110 465 ---- ---- ---- ---- .7690 +.0220 .7470 470 ---- ---- ---- ---- .8070 +.0225 .7845 475 ---- ---- ---- ---- .8455 +.0235 .8220 480 ---- ---- ---- ---- .8850 +.0240 .8610 485 ---- ---- ---- ---- .9250 +.0250 .9000 490 ---- ---- ---- ---- .9655 +.0260 .9395 495 ---- ---- ---- ---- 1.0065 +.0265 .9800 500 ---- ---- ---- ---- 1.0485 +.0275 1.0210 505 ---- ---- ---- ---- 1.0905 +.0285 1.0620 510 ---- ---- ---- ---- 1.1330 +.0290 1.1040 515 ---- ---- ---- ---- 1.1760 +.0295 1.1465 520 ---- ---- ---- ---- 1.2195 +.0305 1.1890 525 ---- ---- ---- ---- 1.2635 +.0315 1.2320 530 ---- ---- ---- ---- 1.3080 +.0320 1.2760 535 ---- ---- ---- ---- 1.3525 +.0325 1.3200 540 ---- ---- ---- ---- 1.3975 +.0335 1.3640 545 ---- ---- ---- ---- 1.4430 +.0340 1.4090 550 ---- ---- ---- ---- 1.4885 +.0345 1.4540 555 ---- ---- ---- ---- 1.5345 +.0350 1.4995 575 ---- ---- ---- ---- 1.7220 +.0380 1.6840 600 ---- ---- ---- ---- 1.9615 +.0405 1.9210 625 ---- ---- ---- ---- 2.2070 +.0435 2.1635 650 ---- ---- ---- ---- 2.4565 +.0455 2.4110 675 ---- ---- ---- ---- 2.7065 +.0455 2.6610 700 ---- ---- ---- ---- 2.9565 +.0455 2.9110 725 ---- ---- ---- ---- 3.2065 +.0455 3.1610 750 ---- ---- ---- ---- 3.4565 +.0455 3.4110 775 ---- ---- ---- ---- 3.7065 +.0455 3.6610 800 ---- ---- ---- ---- 3.9565 +.0455 3.9110 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 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0090 +.0005 .0085 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0125 UNCH .0125 255 ---- ---- ---- ---- .0150 UNCH .0150 260 ---- ---- ---- ---- .0180 UNCH .0180 265 ---- ---- ---- ---- .0215 +.0005 .0210 270 ---- ---- ---- ---- .0250 +.0005 .0245 275 ---- ---- ---- ---- .0290 +.0005 .0285 280 ---- ---- ---- ---- .0335 +.0005 .0330 285 ---- ---- ---- ---- .0390 +.0010 .0380 290 ---- ---- ---- ---- .0445 +.0005 .0440 295 ---- ---- ---- ---- .0510 +.0010 .0500 300 ---- ---- ---- ---- .0580 +.0010 .0570 305 ---- ---- ---- ---- .0655 +.0015 .0640 310 ---- ---- ---- ---- .0740 +.0015 .0725 315 ---- ---- ---- ---- .0830 +.0020 .0810 320 ---- ---- ---- ---- .0925 +.0015 .0910 325 ---- ---- ---- ---- .1035 +.0025 .1010 330 ---- ---- ---- ---- .1150 +.0025 .1125 335 ---- ---- ---- ---- .1270 +.0030 .1240 340 ---- ---- ---- ---- .1405 +.0035 .1370 345 ---- ---- ---- ---- .1545 +.0040 .1505 350 ---- ---- ---- ---- .1690 +.0040 .1650 355 ---- ---- ---- ---- .1850 +.0045 .1805 360 ---- ---- ---- ---- .2020 +.0050 .1970 365 ---- ---- ---- ---- .2195 +.0055 .2140 370 ---- ---- ---- ---- .2385 +.0060 .2325 375 ---- ---- ---- ---- .2580 +.0065 .2515 380 ---- ---- ---- ---- .2790 +.0075 .2715 385 ---- ---- ---- ---- .3005 +.0075 .2930 390 ---- ---- ---- ---- .3235 +.0085 .3150 395 ---- ---- ---- ---- .3475 +.0095 .3380 400 ---- ---- ---- ---- .3720 +.0095 .3625 405 ---- ---- ---- ---- .3980 +.0105 .3875 410 ---- ---- ---- ---- .4250 +.0115 .4135 415 ---- ---- ---- ---- .4535 +.0125 .4410 420 ---- ---- ---- ---- .4825 +.0135 .4690 425 ---- ---- ---- ---- .5125 +.0140 .4985 430 ---- ---- ---- ---- .5435 +.0150 .5285 435 ---- ---- ---- ---- .5755 +.0160 .5595 440 ---- ---- ---- ---- .6085 +.0165 .5920 445 ---- ---- ---- ---- .6425 +.0180 .6245 450 ---- ---- ---- ---- .6770 +.0185 .6585 455 ---- ---- ---- ---- .7125 +.0195 .6930 460 ---- ---- ---- ---- .7485 +.0200 .7285 465 ---- ---- ---- ---- .7855 +.0210 .7645 470 ---- ---- ---- ---- .8235 +.0225 .8010 475 ---- ---- ---- ---- .8615 +.0230 .8385 480 ---- ---- ---- ---- .9005 +.0235 .8770 485 ---- ---- ---- ---- .9400 +.0245 .9155 490 ---- ---- ---- ---- .9805 +.0255 .9550 495 ---- ---- ---- ---- 1.0210 +.0260 .9950 500 ---- ---- ---- ---- 1.0620 +.0265 1.0355 505 ---- ---- ---- ---- 1.1040 +.0280 1.0760 510 ---- ---- ---- ---- 1.1460 +.0285 1.1175 515 ---- ---- ---- ---- 1.1885 +.0290 1.1595 520 ---- ---- ---- ---- 1.2315 +.0295 1.2020 525 ---- ---- ---- ---- 1.2750 +.0305 1.2445 530 ---- ---- ---- ---- 1.3190 +.0315 1.2875 535 ---- ---- ---- ---- 1.3630 +.0315 1.3315 540 ---- ---- ---- ---- 1.4075 +.0325 1.3750 545 ---- ---- ---- ---- 1.4525 +.0330 1.4195 550 ---- ---- ---- ---- 1.4980 +.0340 1.4640 555 ---- ---- ---- ---- 1.5435 +.0345 1.5090 575 ---- ---- ---- ---- 1.7285 +.0365 1.6920 600 ---- ---- ---- ---- 1.9665 +.0395 1.9270 625 ---- ---- ---- ---- 2.2095 +.0415 2.1680 650 ---- ---- ---- ---- 2.4580 +.0440 2.4140 675 ---- ---- ---- ---- 2.7080 +.0445 2.6635 700 ---- ---- ---- ---- 2.9580 +.0445 2.9135 725 ---- ---- ---- ---- 3.2080 +.0445 3.1635 750 ---- ---- ---- ---- 3.4580 +.0445 3.4135 775 ---- ---- ---- ---- 3.7080 +.0445 3.6635 800 ---- ---- ---- ---- 3.9580 +.0445 3.9135 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 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0075 -.0010 .0085 235 ---- ---- ---- ---- .0095 -.0010 .0105 240 ---- ---- ---- ---- .0115 -.0010 .0125 245 ---- ---- ---- ---- .0135 -.0010 .0145 250 ---- ---- ---- ---- .0160 -.0015 .0175 255 ---- ---- ---- ---- .0190 -.0015 .0205 260 ---- ---- ---- ---- .0225 -.0010 .0235 265 ---- ---- ---- ---- .0260 -.0015 .0275 270 ---- ---- ---- ---- .0300 -.0015 .0315 275 ---- ---- ---- ---- .0350 -.0015 .0365 280 ---- ---- ---- ---- .0400 -.0015 .0415 285 ---- ---- ---- ---- .0460 -.0015 .0475 290 ---- ---- ---- ---- .0520 -.0015 .0535 295 ---- ---- ---- ---- .0590 -.0015 .0605 300 ---- ---- ---- ---- .0670 -.0010 .0680 305 ---- ---- ---- ---- .0750 -.0015 .0765 310 ---- ---- ---- ---- .0840 -.0010 .0850 315 ---- ---- ---- ---- .0940 -.0005 .0945 320 ---- ---- ---- ---- .1045 -.0005 .1050 325 ---- ---- ---- ---- .1160 UNCH .1160 330 ---- ---- ---- ---- .1280 UNCH .1280 335 ---- ---- ---- ---- .1410 +.0005 .1405 340 ---- ---- ---- ---- .1545 +.0005 .1540 345 ---- ---- ---- ---- .1695 +.0015 .1680 350 ---- ---- ---- ---- .1850 +.0020 .1830 355 ---- ---- ---- ---- .2015 +.0025 .1990 360 ---- ---- ---- ---- .2185 +.0030 .2155 365 ---- ---- ---- ---- .2370 +.0035 .2335 370 ---- ---- ---- ---- .2560 +.0040 .2520 375 ---- ---- ---- ---- .2760 +.0045 .2715 380 ---- ---- ---- ---- .2975 +.0060 .2915 385 ---- ---- ---- ---- .3195 +.0065 .3130 390 ---- ---- ---- ---- .3425 +.0075 .3350 4 395 ---- ---- ---- ---- .3665 +.0080 .3585 400 ---- ---- ---- ---- .3915 +.0090 .3825 405 ---- ---- ---- ---- .4180 +.0105 .4075 410 ---- ---- ---- ---- .4450 +.0110 .4340 415 ---- ---- ---- ---- .4730 +.0120 .4610 420 ---- ---- ---- ---- .5020 +.0130 .4890 425 ---- ---- ---- ---- .5320 +.0140 .5180 430 ---- ---- ---- ---- .5630 +.0150 .5480 435 ---- ---- ---- ---- .5950 +.0160 .5790 440 ---- ---- ---- ---- .6275 +.0165 .6110 445 ---- ---- ---- ---- .6610 +.0175 .6435 450 ---- ---- ---- ---- .6955 +.0185 .6770 455 ---- ---- ---- ---- .7305 +.0195 .7110 460 ---- ---- ---- ---- .7665 +.0205 .7460 465 ---- ---- ---- ---- .8030 +.0215 .7815 470 ---- ---- ---- ---- .8400 +.0220 .8180 475 ---- ---- ---- ---- .8780 +.0230 .8550 480 ---- ---- ---- ---- .9165 +.0235 .8930 485 ---- ---- ---- ---- .9555 +.0240 .9315 490 ---- ---- ---- ---- .9950 +.0250 .9700 495 ---- ---- ---- ---- 1.0355 +.0260 1.0095 500 ---- ---- ---- ---- 1.0760 +.0265 1.0495 505 ---- ---- ---- ---- 1.1175 +.0275 1.0900 510 ---- ---- ---- ---- 1.1590 +.0280 1.1310 515 ---- ---- ---- ---- 1.2010 +.0285 1.1725 520 ---- ---- ---- ---- 1.2435 +.0290 1.2145 525 ---- ---- ---- ---- 1.2865 +.0295 1.2570 550 ---- ---- ---- ---- 1.5065 +.0325 1.4740 575 ---- ---- ---- ---- 1.7350 +.0350 1.7000 600 ---- ---- ---- ---- 1.9705 +.0380 1.9325 625 ---- ---- ---- ---- 2.2120 +.0405 2.1715 650 ---- ---- ---- ---- 2.4580 +.0430 2.4150 675 ---- ---- ---- ---- 2.7080 +.0445 2.6635 700 ---- ---- ---- ---- 2.9580 +.0445 2.9135 725 ---- ---- ---- ---- 3.2080 +.0445 3.1635 750 ---- ---- ---- ---- 3.4580 +.0445 3.4135 775 ---- ---- ---- ---- 3.7080 +.0445 3.6635 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 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0085 -.0010 .0095 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0125 -.0015 .0140 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0175 -.0015 .0190 250 ---- ---- ---- ---- .0205 -.0015 .0220 255 ---- ---- ---- ---- .0240 -.0015 .0255 260 ---- ---- ---- ---- .0280 -.0015 .0295 265 ---- ---- ---- ---- .0320 -.0020 .0340 270 ---- ---- ---- ---- .0370 -.0020 .0390 275 ---- ---- ---- ---- .0425 -.0020 .0445 280 ---- ---- ---- ---- .0480 -.0020 .0500 285 ---- ---- ---- ---- .0545 -.0020 .0565 290 ---- ---- ---- ---- .0615 -.0020 .0635 295 ---- ---- ---- ---- .0695 -.0015 .0710 300 ---- ---- ---- ---- .0775 -.0020 .0795 305 ---- ---- ---- ---- .0870 -.0015 .0885 310 ---- ---- ---- ---- .0965 -.0015 .0980 315 ---- ---- ---- ---- .1070 -.0010 .1080 320 ---- ---- ---- ---- .1180 -.0010 .1190 325 ---- ---- ---- ---- .1300 -.0010 .1310 330 ---- ---- ---- ---- .1430 -.0005 .1435 335 ---- ---- ---- ---- .1565 UNCH .1565 340 ---- ---- ---- ---- .1710 +.0005 .1705 345 ---- ---- ---- ---- .1860 +.0005 .1855 350 ---- ---- ---- ---- .2025 +.0015 .2010 355 ---- ---- ---- ---- .2195 +.0020 .2175 360 ---- ---- ---- ---- .2370 +.0025 .2345 365 ---- ---- ---- ---- .2560 +.0030 .2530 370 ---- ---- ---- ---- .2755 +.0040 .2715 375 ---- ---- ---- ---- .2960 +.0045 .2915 380 ---- ---- ---- ---- .3175 +.0050 .3125 385 ---- ---- ---- ---- .3400 +.0060 .3340 390 ---- ---- ---- ---- .3630 +.0065 .3565 395 ---- ---- ---- ---- .3875 +.0075 .3800 400 ---- ---- ---- ---- .4125 +.0080 .4045 405 ---- ---- ---- ---- .4390 +.0095 .4295 410 ---- ---- ---- ---- .4660 +.0100 .4560 415 ---- ---- ---- ---- .4940 +.0110 .4830 420 ---- ---- ---- ---- .5230 +.0115 .5115 425 ---- ---- ---- ---- .5530 +.0125 .5405 430 ---- ---- ---- ---- .5840 +.0135 .5705 435 ---- ---- ---- ---- .6155 +.0140 .6015 440 ---- ---- ---- ---- .6480 +.0150 .6330 445 ---- ---- ---- ---- .6815 +.0160 .6655 450 ---- ---- ---- ---- .7155 +.0165 .6990 455 ---- ---- ---- ---- .7500 +.0170 .7330 460 ---- ---- ---- ---- .7855 +.0175 .7680 465 ---- ---- ---- ---- .8220 +.0185 .8035 470 ---- ---- ---- ---- .8590 +.0195 .8395 475 ---- ---- ---- ---- .8965 +.0200 .8765 480 ---- ---- ---- ---- .9345 +.0205 .9140 485 ---- ---- ---- ---- .9730 +.0210 .9520 490 ---- ---- ---- ---- 1.0125 +.0220 .9905 495 ---- ---- ---- ---- 1.0520 +.0220 1.0300 500 ---- ---- ---- ---- 1.0925 +.0230 1.0695 505 ---- ---- ---- ---- 1.1330 +.0230 1.1100 510 ---- ---- ---- ---- 1.1745 +.0240 1.1505 515 ---- ---- ---- ---- 1.2160 +.0245 1.1915 520 ---- ---- ---- ---- 1.2580 +.0250 1.2330 525 ---- ---- ---- ---- 1.3005 +.0255 1.2750 550 ---- ---- ---- ---- 1.5185 +.0285 1.4900 575 ---- ---- ---- ---- 1.7445 +.0310 1.7135 600 ---- ---- ---- ---- 1.9780 +.0340 1.9440 625 ---- ---- ---- ---- 2.2170 +.0370 2.1800 650 ---- ---- ---- ---- 2.4610 +.0395 2.4215 675 ---- ---- ---- ---- 2.7100 +.0430 2.6670 700 ---- ---- ---- ---- 2.9600 +.0435 2.9165 725 ---- ---- ---- ---- 3.2100 +.0435 3.1665 750 ---- ---- ---- ---- 3.4600 +.0435 3.4165 775 ---- ---- ---- ---- 3.7100 +.0435 3.6665 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0130 -.0005 .0135 235 ---- ---- ---- ---- .0155 -.0005 .0160 240 ---- ---- ---- ---- .0185 -.0005 .0190 245 ---- ---- ---- ---- .0215 -.0005 .0220 250 ---- ---- ---- ---- .0250 -.0005 .0255 255 ---- ---- ---- ---- .0290 -.0005 .0295 260 ---- ---- ---- ---- .0335 -.0005 .0340 265 ---- ---- ---- ---- .0385 -.0005 .0390 270 ---- ---- ---- ---- .0435 -.0005 .0440 275 ---- ---- ---- ---- .0495 -.0005 .0500 280 ---- ---- ---- ---- .0560 -.0005 .0565 285 ---- ---- ---- ---- .0630 -.0005 .0635 290 ---- ---- ---- ---- .0710 UNCH .0710 295 ---- ---- ---- ---- .0790 UNCH .0790 300 ---- ---- ---- ---- .0880 UNCH .0880 305 ---- ---- ---- ---- .0980 +.0005 .0975 310 ---- ---- ---- ---- .1080 +.0005 .1075 315 ---- ---- ---- ---- .1190 +.0005 .1185 320 ---- ---- ---- ---- .1310 +.0010 .1300 325 ---- ---- ---- ---- .1435 +.0010 .1425 330 ---- ---- ---- ---- .1570 +.0015 .1555 335 ---- ---- ---- ---- .1710 +.0015 .1695 340 ---- ---- ---- ---- .1860 +.0020 .1840 345 ---- ---- ---- ---- .2020 +.0025 .1995 350 ---- ---- ---- ---- .2185 +.0030 .2155 355 ---- ---- ---- ---- .2355 +.0030 .2325 360 ---- ---- ---- ---- .2540 +.0035 .2505 365 ---- ---- ---- ---- .2730 +.0040 .2690 370 ---- ---- ---- ---- .2930 +.0045 .2885 375 ---- ---- ---- ---- .3140 +.0050 .3090 380 ---- ---- ---- ---- .3355 +.0055 .3300 385 ---- ---- ---- ---- .3580 +.0060 .3520 390 ---- ---- ---- ---- .3815 +.0065 .3750 395 ---- ---- ---- ---- .4060 +.0075 .3985 400 ---- ---- ---- ---- .4315 +.0080 .4235 405 ---- ---- ---- ---- .4575 +.0085 .4490 410 ---- ---- ---- ---- .4850 +.0100 .4750 415 ---- ---- ---- ---- .5130 +.0105 .5025 420 ---- ---- ---- ---- .5420 +.0110 .5310 425 ---- ---- ---- ---- .5720 +.0120 .5600 430 ---- ---- ---- ---- .6025 +.0125 .5900 435 ---- ---- ---- ---- .6340 +.0135 .6205 440 ---- ---- ---- ---- .6660 +.0140 .6520 445 ---- ---- ---- ---- .6995 +.0150 .6845 450 ---- ---- ---- ---- .7330 +.0155 .7175 455 ---- ---- ---- ---- .7675 +.0160 .7515 460 ---- ---- ---- ---- .8030 +.0170 .7860 465 ---- ---- ---- ---- .8390 +.0180 .8210 470 ---- ---- ---- ---- .8755 +.0185 .8570 475 ---- ---- ---- ---- .9125 +.0190 .8935 480 ---- ---- ---- ---- .9505 +.0200 .9305 485 ---- ---- ---- ---- .9885 +.0205 .9680 490 ---- ---- ---- ---- 1.0275 +.0210 1.0065 495 ---- ---- ---- ---- 1.0670 +.0220 1.0450 500 ---- ---- ---- ---- 1.1065 +.0220 1.0845 505 ---- ---- ---- ---- 1.1470 +.0230 1.1240 510 ---- ---- ---- ---- 1.1880 +.0235 1.1645 515 ---- ---- ---- ---- 1.2290 +.0240 1.2050 520 ---- ---- ---- ---- 1.2710 +.0250 1.2460 525 ---- ---- ---- ---- 1.3130 +.0255 1.2875 550 ---- ---- ---- ---- 1.5290 +.0285 1.5005 575 ---- ---- ---- ---- 1.7530 +.0310 1.7220 600 ---- ---- ---- ---- 1.9840 +.0335 1.9505 625 ---- ---- ---- ---- 2.2210 +.0365 2.1845 650 ---- ---- ---- ---- 2.4630 +.0390 2.4240 675 ---- ---- ---- ---- 2.7100 +.0415 2.6685 700 ---- ---- ---- ---- 2.9600 +.0435 2.9165 725 ---- ---- ---- ---- 3.2100 +.0435 3.1665 750 ---- ---- ---- ---- 3.4600 +.0435 3.4165 775 ---- ---- ---- ---- 3.7100 +.0435 3.6665 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0140 UNCH .0140 230 ---- ---- ---- ---- .0165 UNCH .0165 235 ---- ---- ---- ---- .0190 -.0005 .0195 240 ---- ---- ---- ---- .0225 UNCH .0225 245 ---- ---- ---- ---- .0260 UNCH .0260 250 ---- ---- ---- ---- .0300 UNCH .0300 255 ---- ---- ---- ---- .0345 UNCH .0345 260 ---- ---- ---- ---- .0395 UNCH .0395 265 ---- ---- ---- ---- .0450 UNCH .0450 270 ---- ---- ---- ---- .0505 UNCH .0505 275 ---- ---- ---- ---- .0570 UNCH .0570 280 ---- ---- ---- ---- .0640 UNCH .0640 285 ---- ---- ---- ---- .0720 +.0005 .0715 290 ---- ---- ---- ---- .0800 +.0005 .0795 295 ---- ---- ---- ---- .0890 +.0005 .0885 300 ---- ---- ---- ---- .0985 +.0005 .0980 305 ---- ---- ---- ---- .1090 +.0010 .1080 310 ---- ---- ---- ---- .1200 +.0010 .1190 315 ---- ---- ---- ---- .1315 +.0010 .1305 320 ---- ---- ---- ---- .1440 +.0015 .1425 325 ---- ---- ---- ---- .1570 +.0015 .1555 330 ---- ---- ---- ---- .1710 +.0020 .1690 335 ---- ---- ---- ---- .1855 +.0020 .1835 340 ---- ---- ---- ---- .2010 +.0025 .1985 345 ---- ---- ---- ---- .2175 +.0030 .2145 350 ---- ---- ---- ---- .2345 +.0035 .2310 355 ---- ---- ---- ---- .2520 +.0035 .2485 360 ---- ---- ---- ---- .2705 +.0035 .2670 365 ---- ---- ---- ---- .2900 +.0040 .2860 370 ---- ---- ---- ---- .3105 +.0045 .3060 375 ---- ---- ---- ---- .3315 +.0050 .3265 380 ---- ---- ---- ---- .3535 +.0055 .3480 385 ---- ---- ---- ---- .3765 +.0060 .3705 390 ---- ---- ---- ---- .4000 +.0065 .3935 395 ---- ---- ---- ---- .4245 +.0070 .4175 400 ---- ---- ---- ---- .4500 +.0075 .4425 405 ---- ---- ---- ---- .4765 +.0080 .4685 410 ---- ---- ---- ---- .5035 +.0085 .4950 415 ---- ---- ---- ---- .5315 +.0090 .5225 420 ---- ---- ---- ---- .5605 +.0100 .5505 425 ---- ---- ---- ---- .5905 +.0110 .5795 430 ---- ---- ---- ---- .6210 +.0115 .6095 435 ---- ---- ---- ---- .6525 +.0120 .6405 440 ---- ---- ---- ---- .6845 +.0125 .6720 445 ---- ---- ---- ---- .7175 +.0135 .7040 450 ---- ---- ---- ---- .7510 +.0140 .7370 455 ---- ---- ---- ---- .7850 +.0145 .7705 460 ---- ---- ---- ---- .8200 +.0150 .8050 465 ---- ---- ---- ---- .8555 +.0155 .8400 470 ---- ---- ---- ---- .8920 +.0165 .8755 475 ---- ---- ---- ---- .9290 +.0170 .9120 480 ---- ---- ---- ---- .9665 +.0180 .9485 485 ---- ---- ---- ---- 1.0045 +.0185 .9860 490 ---- ---- ---- ---- 1.0430 +.0190 1.0240 495 ---- ---- ---- ---- 1.0820 +.0195 1.0625 500 ---- ---- ---- ---- 1.1215 +.0200 1.1015 505 ---- ---- ---- ---- 1.1615 +.0210 1.1405 510 ---- ---- ---- ---- 1.2020 +.0215 1.1805 515 ---- ---- ---- ---- 1.2430 +.0220 1.2210 520 ---- ---- ---- ---- 1.2840 +.0225 1.2615 525 ---- ---- ---- ---- 1.3260 +.0230 1.3030 550 ---- ---- ---- ---- 1.5400 +.0260 1.5140 575 ---- ---- ---- ---- 1.7620 +.0285 1.7335 600 ---- ---- ---- ---- 1.9915 +.0315 1.9600 625 ---- ---- ---- ---- 2.2265 +.0340 2.1925 650 ---- ---- ---- ---- 2.4675 +.0370 2.4305 675 ---- ---- ---- ---- 2.7125 +.0395 2.6730 700 ---- ---- ---- ---- 2.9620 +.0425 2.9195 725 ---- ---- ---- ---- 3.2120 +.0425 3.1695 750 ---- ---- ---- ---- 3.4620 +.0425 3.4195 775 ---- ---- ---- ---- 3.7120 +.0425 3.6695 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 UNCH .0025 200 ---- ---- ---- ---- .0070 UNCH .0070 225 ---- ---- ---- ---- .0165 -.0005 .0170 230 ---- ---- ---- ---- .0195 -.0005 .0200 235 ---- ---- ---- ---- .0225 -.0010 .0235 240 ---- ---- ---- ---- .0260 -.0010 .0270 245 ---- ---- ---- ---- .0300 -.0010 .0310 250 ---- ---- ---- ---- .0345 -.0010 .0355 255 ---- ---- ---- ---- .0395 -.0005 .0400 260 ---- ---- ---- ---- .0450 -.0005 .0455 265 ---- ---- ---- ---- .0505 -.0010 .0515 270 ---- ---- ---- ---- .0570 -.0010 .0580 275 ---- ---- ---- ---- .0640 -.0010 .0650 280 ---- ---- ---- ---- .0715 -.0010 .0725 285 ---- ---- ---- ---- .0795 -.0010 .0805 290 ---- ---- ---- ---- .0885 -.0005 .0890 295 ---- ---- ---- ---- .0980 -.0005 .0985 300 ---- ---- ---- ---- .1080 -.0005 .1085 305 ---- ---- ---- ---- .1190 UNCH .1190 310 ---- ---- ---- ---- .1305 UNCH .1305 315 ---- ---- ---- ---- .1425 UNCH .1425 320 ---- ---- ---- ---- .1555 +.0005 .1550 325 ---- ---- ---- ---- .1690 +.0005 .1685 330 ---- ---- ---- ---- .1835 +.0010 .1825 335 ---- ---- ---- ---- .1985 +.0010 .1975 340 ---- ---- ---- ---- .2145 +.0015 .2130 345 ---- ---- ---- ---- .2310 +.0020 .2290 350 ---- ---- ---- ---- .2485 +.0020 .2465 355 ---- ---- ---- ---- .2665 +.0025 .2640 360 ---- ---- ---- ---- .2855 +.0030 .2825 365 ---- ---- ---- ---- .3055 +.0035 .3020 370 ---- ---- ---- ---- .3260 +.0035 .3225 375 ---- ---- ---- ---- .3475 +.0045 .3430 380 ---- ---- ---- ---- .3700 +.0050 .3650 385 ---- ---- ---- ---- .3930 +.0055 .3875 390 ---- ---- ---- ---- .4170 +.0060 .4110 395 ---- ---- ---- ---- .4415 +.0065 .4350 400 ---- ---- ---- ---- .4670 +.0070 .4600 405 ---- ---- ---- ---- .4935 +.0075 .4860 410 ---- ---- ---- ---- .5210 +.0085 .5125 415 ---- ---- ---- ---- .5490 +.0090 .5400 420 ---- ---- ---- ---- .5780 +.0095 .5685 425 ---- ---- ---- ---- .6075 +.0100 .5975 430 ---- ---- ---- ---- .6380 +.0105 .6275 435 ---- ---- ---- ---- .6695 +.0115 .6580 440 ---- ---- ---- ---- .7015 +.0120 .6895 445 ---- ---- ---- ---- .7340 +.0125 .7215 450 ---- ---- ---- ---- .7675 +.0135 .7540 455 ---- ---- ---- ---- .8015 +.0140 .7875 460 ---- ---- ---- ---- .8365 +.0145 .8220 465 ---- ---- ---- ---- .8715 +.0150 .8565 470 ---- ---- ---- ---- .9075 +.0155 .8920 475 ---- ---- ---- ---- .9440 +.0160 .9280 480 ---- ---- ---- ---- .9815 +.0170 .9645 485 ---- ---- ---- ---- 1.0190 +.0170 1.0020 490 ---- ---- ---- ---- 1.0570 +.0175 1.0395 495 ---- ---- ---- ---- 1.0960 +.0185 1.0775 500 ---- ---- ---- ---- 1.1350 +.0185 1.1165 505 ---- ---- ---- ---- 1.1745 +.0190 1.1555 510 ---- ---- ---- ---- 1.2150 +.0200 1.1950 515 ---- ---- ---- ---- 1.2555 +.0205 1.2350 520 ---- ---- ---- ---- 1.2965 +.0210 1.2755 525 ---- ---- ---- ---- 1.3375 +.0210 1.3165 550 ---- ---- ---- ---- 1.5500 +.0240 1.5260 575 ---- ---- ---- ---- 1.7705 +.0270 1.7435 600 ---- ---- ---- ---- 1.9975 +.0290 1.9685 625 ---- ---- ---- ---- 2.2310 +.0320 2.1990 650 ---- ---- ---- ---- 2.4700 +.0350 2.4350 675 ---- ---- ---- ---- 2.7140 +.0380 2.6760 700 ---- ---- ---- ---- 2.9620 +.0410 2.9210 725 ---- ---- ---- ---- 3.2120 +.0425 3.1695 750 ---- ---- ---- ---- 3.4620 +.0425 3.4195 775 ---- ---- ---- ---- 3.7120 +.0425 3.6695 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0195 -.0010 .0205 250 ---- ---- ---- ---- .0400 -.0010 .0410 260 ---- ---- ---- ---- .0510 -.0015 .0525 265 ---- ---- ---- ---- .0575 -.0010 .0585 270 ---- ---- ---- ---- .0645 -.0010 .0655 275 ---- ---- ---- ---- .0720 -.0010 .0730 280 ---- ---- ---- ---- .0800 -.0010 .0810 285 ---- ---- ---- ---- .0885 -.0010 .0895 290 ---- ---- ---- ---- .0980 -.0010 .0990 295 ---- ---- ---- ---- .1080 -.0010 .1090 300 ---- ---- ---- ---- .1185 -.0010 .1195 305 ---- ---- ---- ---- .1300 -.0005 .1305 310 ---- ---- ---- ---- .1420 UNCH .1420 315 ---- ---- ---- ---- .1545 UNCH .1545 320 ---- ---- ---- ---- .1680 UNCH .1680 325 ---- ---- ---- ---- .1820 +.0005 .1815 330 ---- ---- ---- ---- .1970 +.0005 .1965 335 ---- ---- ---- ---- .2125 +.0010 .2115 340 ---- ---- ---- ---- .2290 +.0015 .2275 345 ---- ---- ---- ---- .2460 +.0015 .2445 350 ---- ---- ---- ---- .2640 +.0025 .2615 355 ---- ---- ---- ---- .2825 +.0025 .2800 360 ---- ---- ---- ---- .3020 +.0030 .2990 365 ---- ---- ---- ---- .3220 +.0035 .3185 370 ---- ---- ---- ---- .3430 +.0040 .3390 375 ---- ---- ---- ---- .3650 +.0050 .3600 380 ---- ---- ---- ---- .3875 +.0055 .3820 385 ---- ---- ---- ---- .4105 +.0055 .4050 390 ---- ---- ---- ---- .4350 +.0065 .4285 395 ---- ---- ---- ---- .4600 +.0070 .4530 400 ---- ---- ---- ---- .4855 +.0075 .4780 405 ---- ---- ---- ---- .5125 +.0080 .5045 410 ---- ---- ---- ---- .5400 +.0090 .5310 415 ---- ---- ---- ---- .5680 +.0090 .5590 420 ---- ---- ---- ---- .5970 +.0095 .5875 425 ---- ---- ---- ---- .6270 +.0105 .6165 430 ---- ---- ---- ---- .6575 +.0110 .6465 435 ---- ---- ---- ---- .6890 +.0115 .6775 440 ---- ---- ---- ---- .7210 +.0120 .7090 445 ---- ---- ---- ---- .7540 +.0130 .7410 450 ---- ---- ---- ---- .7875 +.0135 .7740 455 ---- ---- ---- ---- .8215 +.0140 .8075 460 ---- ---- ---- ---- .8560 +.0140 .8420 465 ---- ---- ---- ---- .8915 +.0150 .8765 470 ---- ---- ---- ---- .9275 +.0155 .9120 475 ---- ---- ---- ---- .9640 +.0160 .9480 480 ---- ---- ---- ---- 1.0010 +.0165 .9845 485 ---- ---- ---- ---- 1.0390 +.0170 1.0220 490 ---- ---- ---- ---- 1.0770 +.0175 1.0595 495 ---- ---- ---- ---- 1.1155 +.0180 1.0975 500 ---- ---- ---- ---- 1.1545 +.0180 1.1365 505 ---- ---- ---- ---- 1.1945 +.0190 1.1755 510 ---- ---- ---- ---- 1.2345 +.0195 1.2150 515 ---- ---- ---- ---- 1.2745 +.0195 1.2550 520 ---- ---- ---- ---- 1.3155 +.0205 1.2950 525 ---- ---- ---- ---- 1.3570 +.0210 1.3360 550 ---- ---- ---- ---- 1.5680 +.0230 1.5450 575 ---- ---- ---- ---- 1.7875 +.0260 1.7615 600 ---- ---- ---- ---- 2.0135 +.0280 1.9855 625 ---- ---- ---- ---- 2.2455 +.0310 2.2145 650 ---- ---- ---- ---- 2.4830 +.0335 2.4495 675 ---- ---- ---- ---- 2.7250 +.0365 2.6885 700 ---- ---- ---- ---- 2.9715 +.0400 2.9315 725 ---- ---- ---- ---- 3.2210 +.0425 3.1785 750 ---- ---- ---- ---- 3.4710 +.0430 3.4280 775 ---- ---- ---- ---- 3.7210 +.0430 3.6780 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- ---- ---- .0230 -.0015 .0245 250 ---- ---- ---- ---- .0455 -.0010 .0465 275 ---- ---- ---- ---- .0800 -.0010 .0810 280 ---- ---- ---- ---- .0885 -.0010 .0895 285 ---- ---- ---- ---- .0975 -.0010 .0985 290 ---- ---- ---- ---- .1075 -.0010 .1085 295 ---- ---- ---- ---- .1180 -.0010 .1190 300 ---- ---- ---- ---- .1290 -.0005 .1295 305 ---- ---- ---- ---- .1410 -.0005 .1415 310 ---- ---- ---- ---- .1530 -.0005 .1535 315 ---- ---- ---- ---- .1665 UNCH .1665 320 ---- ---- ---- ---- .1800 UNCH .1800 325 ---- ---- ---- ---- .1950 +.0005 .1945 330 ---- ---- ---- ---- .2100 +.0005 .2095 335 ---- ---- ---- ---- .2260 +.0010 .2250 340 ---- ---- ---- ---- .2425 +.0010 .2415 345 ---- ---- ---- ---- .2600 +.0015 .2585 350 ---- ---- ---- ---- .2785 +.0020 .2765 355 ---- ---- ---- ---- .2970 +.0020 .2950 360 ---- ---- ---- ---- .3170 +.0030 .3140 365 ---- ---- ---- ---- .3375 +.0035 .3340 370 ---- ---- ---- ---- .3585 +.0040 .3545 375 ---- ---- ---- ---- .3805 +.0045 .3760 380 ---- ---- ---- ---- .4030 +.0045 .3985 385 ---- ---- ---- ---- .4265 +.0050 .4215 390 ---- ---- ---- ---- .4510 +.0060 .4450 395 ---- ---- ---- ---- .4760 +.0065 .4695 400 ---- ---- ---- ---- .5020 +.0070 .4950 405 ---- ---- ---- ---- .5285 +.0075 .5210 410 ---- ---- ---- ---- .5560 +.0080 .5480 415 ---- ---- ---- ---- .5845 +.0090 .5755 420 ---- ---- ---- ---- .6135 +.0095 .6040 425 ---- ---- ---- ---- .6435 +.0105 .6330 430 ---- ---- ---- ---- .6740 +.0110 .6630 435 ---- ---- ---- ---- .7050 +.0110 .6940 440 ---- ---- ---- ---- .7370 +.0120 .7250 445 ---- ---- ---- ---- .7700 +.0125 .7575 450 ---- ---- ---- ---- .8030 +.0130 .7900 455 ---- ---- ---- ---- .8370 +.0135 .8235 460 ---- ---- ---- ---- .8715 +.0140 .8575 465 ---- ---- ---- ---- .9070 +.0150 .8920 470 ---- ---- ---- ---- .9425 +.0155 .9270 475 ---- ---- ---- ---- .9790 +.0160 .9630 480 ---- ---- ---- ---- 1.0160 +.0165 .9995 485 ---- ---- ---- ---- 1.0535 +.0175 1.0360 490 ---- ---- ---- ---- 1.0915 +.0180 1.0735 495 ---- ---- ---- ---- 1.1295 +.0180 1.1115 500 ---- ---- ---- ---- 1.1685 +.0190 1.1495 505 ---- ---- ---- ---- 1.2080 +.0195 1.1885 510 ---- ---- ---- ---- 1.2475 +.0200 1.2275 515 ---- ---- ---- ---- 1.2875 +.0200 1.2675 520 ---- ---- ---- ---- 1.3285 +.0210 1.3075 525 ---- ---- ---- ---- 1.3690 +.0215 1.3475 550 ---- ---- ---- ---- 1.5790 +.0240 1.5550 575 ---- ---- ---- ---- 1.7970 +.0270 1.7700 600 ---- ---- ---- ---- 2.0215 +.0295 1.9920 625 ---- ---- ---- ---- 2.2520 +.0320 2.2200 650 ---- ---- ---- ---- 2.4875 +.0340 2.4535 675 ---- ---- ---- ---- 2.7280 +.0370 2.6910 700 ---- ---- ---- ---- 2.9725 +.0395 2.9330 725 ---- ---- ---- ---- 3.2210 +.0420 3.1790 750 ---- ---- ---- ---- 3.4710 +.0430 3.4280 775 ---- ---- ---- ---- 3.7210 +.0430 3.6780 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 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0260 -.0010 .0270 250 ---- ---- ---- ---- .0500 -.0010 .0510 275 ---- ---- ---- ---- .0865 -.0005 .0870 285 ---- ---- ---- ---- .1050 -.0005 .1055 290 ---- ---- ---- ---- .1155 UNCH .1155 295 ---- ---- ---- ---- .1265 +.0005 .1260 300 ---- ---- ---- ---- .1380 +.0005 .1375 305 ---- ---- ---- ---- .1500 +.0005 .1495 310 ---- ---- ---- ---- .1630 +.0005 .1625 315 ---- ---- ---- ---- .1765 +.0010 .1755 320 ---- ---- ---- ---- .1905 +.0010 .1895 325 ---- ---- ---- ---- .2055 +.0010 .2045 330 ---- ---- ---- ---- .2210 +.0015 .2195 335 ---- ---- ---- ---- .2375 +.0020 .2355 340 ---- ---- ---- ---- .2545 +.0020 .2525 345 ---- ---- ---- ---- .2720 +.0020 .2700 350 ---- ---- ---- ---- .2905 +.0025 .2880 355 ---- ---- ---- ---- .3100 +.0030 .3070 360 ---- ---- ---- ---- .3295 +.0030 .3265 365 ---- ---- ---- ---- .3505 +.0040 .3465 370 ---- ---- ---- ---- .3720 +.0045 .3675 375 ---- ---- ---- ---- .3940 +.0045 .3895 380 ---- ---- ---- ---- .4170 +.0050 .4120 385 ---- ---- ---- ---- .4405 +.0055 .4350 390 ---- ---- ---- ---- .4650 +.0060 .4590 395 ---- ---- ---- ---- .4900 +.0065 .4835 400 ---- ---- ---- ---- .5160 +.0070 .5090 405 ---- ---- ---- ---- .5425 +.0075 .5350 410 ---- ---- ---- ---- .5700 +.0080 .5620 415 ---- ---- ---- ---- .5980 +.0080 .5900 420 ---- ---- ---- ---- .6270 +.0090 .6180 425 ---- ---- ---- ---- .6570 +.0095 .6475 430 ---- ---- ---- ---- .6870 +.0100 .6770 435 ---- ---- ---- ---- .7180 +.0105 .7075 440 ---- ---- ---- ---- .7500 +.0110 .7390 445 ---- ---- ---- ---- .7825 +.0120 .7705 450 ---- ---- ---- ---- .8155 +.0125 .8030 455 ---- ---- ---- ---- .8490 +.0130 .8360 460 ---- ---- ---- ---- .8835 +.0135 .8700 465 ---- ---- ---- ---- .9180 +.0140 .9040 470 ---- ---- ---- ---- .9535 +.0145 .9390 475 ---- ---- ---- ---- .9895 +.0150 .9745 480 ---- ---- ---- ---- 1.0260 +.0155 1.0105 485 ---- ---- ---- ---- 1.0635 +.0165 1.0470 490 ---- ---- ---- ---- 1.1010 +.0170 1.0840 495 ---- ---- ---- ---- 1.1390 +.0175 1.1215 500 ---- ---- ---- ---- 1.1775 +.0180 1.1595 505 ---- ---- ---- ---- 1.2165 +.0185 1.1980 510 ---- ---- ---- ---- 1.2560 +.0195 1.2365 515 ---- ---- ---- ---- 1.2960 +.0200 1.2760 520 ---- ---- ---- ---- 1.3360 +.0205 1.3155 525 ---- ---- ---- ---- 1.3765 +.0205 1.3560 550 ---- ---- ---- ---- 1.5855 +.0240 1.5615 575 ---- ---- ---- ---- 1.8020 +.0265 1.7755 600 ---- ---- ---- ---- 2.0255 +.0290 1.9965 625 ---- ---- ---- ---- 2.2545 +.0315 2.2230 650 ---- ---- ---- ---- 2.4895 +.0340 2.4555 675 ---- ---- ---- ---- 2.7290 +.0365 2.6925 700 ---- ---- ---- ---- 2.9730 +.0395 2.9335 725 ---- ---- ---- ---- 3.2210 +.0420 3.1790 750 ---- ---- ---- ---- 3.4710 +.0430 3.4280 775 ---- ---- ---- ---- 3.7210 +.0430 3.6780 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0185 +.0010 .0175 225 ---- ---- ---- ---- .0370 +.0020 .0350 250 ---- ---- ---- ---- .0660 +.0030 .0630 275 ---- ---- ---- ---- .1075 +.0045 .1030 285 ---- ---- ---- ---- .1285 +.0055 .1230 290 ---- ---- ---- ---- .1395 +.0055 .1340 295 ---- ---- ---- ---- .1515 +.0060 .1455 300 ---- ---- ---- ---- .1640 +.0065 .1575 305 ---- ---- ---- ---- .1770 +.0070 .1700 310 ---- ---- ---- ---- .1910 +.0075 .1835 315 ---- ---- ---- ---- .2050 +.0075 .1975 320 ---- ---- ---- ---- .2205 +.0085 .2120 325 ---- ---- ---- ---- .2360 +.0085 .2275 330 ---- ---- ---- ---- .2525 +.0090 .2435 335 ---- ---- ---- ---- .2695 +.0095 .2600 340 ---- ---- ---- ---- .2870 +.0100 .2770 345 ---- ---- ---- ---- .3055 +.0105 .2950 350 ---- ---- ---- ---- .3245 +.0105 .3140 355 ---- ---- ---- ---- .3445 +.0115 .3330 360 ---- ---- ---- ---- .3650 +.0120 .3530 365 ---- ---- ---- ---- .3860 +.0125 .3735 370 ---- ---- ---- ---- .4080 +.0130 .3950 375 ---- ---- ---- ---- .4305 +.0135 .4170 380 ---- ---- ---- ---- .4540 +.0145 .4395 385 ---- ---- ---- ---- .4775 +.0145 .4630 390 ---- ---- ---- ---- .5025 +.0150 .4875 395 ---- ---- ---- ---- .5280 +.0160 .5120 400 ---- ---- ---- ---- .5540 +.0165 .5375 405 ---- ---- ---- ---- .5810 +.0170 .5640 410 ---- ---- ---- ---- .6085 +.0175 .5910 415 ---- ---- ---- ---- .6365 +.0180 .6185 420 ---- ---- ---- ---- .6655 +.0185 .6470 425 ---- ---- ---- ---- .6955 +.0195 .6760 430 ---- ---- ---- ---- .7255 +.0195 .7060 435 ---- ---- ---- ---- .7565 +.0200 .7365 440 ---- ---- ---- ---- .7880 +.0205 .7675 445 ---- ---- ---- ---- .8200 +.0210 .7990 450 ---- ---- ---- ---- .8530 +.0220 .8310 455 ---- ---- ---- ---- .8865 +.0225 .8640 460 ---- ---- ---- ---- .9200 +.0225 .8975 465 ---- ---- ---- ---- .9545 +.0230 .9315 470 ---- ---- ---- ---- .9895 +.0235 .9660 475 ---- ---- ---- ---- 1.0250 +.0240 1.0010 480 ---- ---- ---- ---- 1.0610 +.0245 1.0365 485 ---- ---- ---- ---- 1.0975 +.0250 1.0725 490 ---- ---- ---- ---- 1.1345 +.0255 1.1090 495 ---- ---- ---- ---- 1.1720 +.0260 1.1460 500 ---- ---- ---- ---- 1.2100 +.0265 1.1835 505 ---- ---- ---- ---- 1.2485 +.0270 1.2215 510 ---- ---- ---- ---- 1.2870 +.0270 1.2600 525 ---- ---- ---- ---- 1.4055 +.0285 1.3770 550 ---- ---- ---- ---- 1.6100 +.0305 1.5795 575 ---- ---- ---- ---- 1.8230 +.0325 1.7905 600 ---- ---- ---- ---- 2.0430 +.0340 2.0090 625 ---- ---- ---- ---- 2.2695 +.0355 2.2340 650 ---- ---- ---- ---- 2.5020 +.0375 2.4645 675 ---- ---- ---- ---- 2.7400 +.0390 2.7010 700 ---- ---- ---- ---- 2.9830 +.0410 2.9420 725 ---- ---- ---- ---- 3.2305 +.0425 3.1880 750 ---- ---- ---- ---- 3.4805 +.0430 3.4375 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0090 +.0005 .0085 200 ---- ---- ---- ---- .0210 +.0010 .0200 225 ---- ---- ---- ---- .0405 +.0015 .0390 250 ---- ---- ---- ---- .0715 +.0030 .0685 275 ---- ---- ---- ---- .1155 +.0045 .1110 295 ---- ---- ---- ---- .1610 +.0060 .1550 300 ---- ---- ---- ---- .1740 +.0065 .1675 305 ---- ---- ---- ---- .1875 +.0070 .1805 310 ---- ---- ---- ---- .2015 +.0070 .1945 315 ---- ---- ---- ---- .2165 +.0080 .2085 320 ---- ---- ---- ---- .2315 +.0080 .2235 325 ---- ---- ---- ---- .2480 +.0085 .2395 330 ---- ---- ---- ---- .2645 +.0090 .2555 335 ---- ---- ---- ---- .2820 +.0095 .2725 340 ---- ---- ---- ---- .3000 +.0100 .2900 345 ---- ---- ---- ---- .3190 +.0105 .3085 350 ---- ---- ---- ---- .3380 +.0110 .3270 355 ---- ---- ---- ---- .3580 +.0115 .3465 360 ---- ---- ---- ---- .3790 +.0120 .3670 365 ---- ---- ---- ---- .4005 +.0125 .3880 370 ---- ---- ---- ---- .4225 +.0130 .4095 375 ---- ---- ---- ---- .4450 +.0135 .4315 380 ---- ---- ---- ---- .4685 +.0140 .4545 385 ---- ---- ---- ---- .4930 +.0150 .4780 390 ---- ---- ---- ---- .5175 +.0150 .5025 395 ---- ---- ---- ---- .5435 +.0160 .5275 400 ---- ---- ---- ---- .5695 +.0165 .5530 405 ---- ---- ---- ---- .5965 +.0170 .5795 410 ---- ---- ---- ---- .6240 +.0175 .6065 415 ---- ---- ---- ---- .6525 +.0180 .6345 420 ---- ---- ---- ---- .6815 +.0185 .6630 425 ---- ---- ---- ---- .7110 +.0190 .6920 430 ---- ---- ---- ---- .7415 +.0200 .7215 435 ---- ---- ---- ---- .7720 +.0200 .7520 440 ---- ---- ---- ---- .8035 +.0205 .7830 445 ---- ---- ---- ---- .8360 +.0215 .8145 450 ---- ---- ---- ---- .8685 +.0215 .8470 455 ---- ---- ---- ---- .9020 +.0225 .8795 460 ---- ---- ---- ---- .9355 +.0225 .9130 465 ---- ---- ---- ---- .9700 +.0230 .9470 470 ---- ---- ---- ---- 1.0050 +.0235 .9815 475 ---- ---- ---- ---- 1.0405 +.0240 1.0165 480 ---- ---- ---- ---- 1.0765 +.0245 1.0520 485 ---- ---- ---- ---- 1.1130 +.0250 1.0880 490 ---- ---- ---- ---- 1.1500 +.0255 1.1245 495 ---- ---- ---- ---- 1.1870 +.0255 1.1615 500 ---- ---- ---- ---- 1.2250 +.0265 1.1985 505 ---- ---- ---- ---- 1.2630 +.0265 1.2365 510 ---- ---- ---- ---- 1.3020 +.0270 1.2750 525 ---- ---- ---- ---- 1.4200 +.0280 1.3920 550 ---- ---- ---- ---- 1.6245 +.0300 1.5945 575 ---- ---- ---- ---- 1.8370 +.0320 1.8050 600 ---- ---- ---- ---- 2.0560 +.0335 2.0225 625 ---- ---- ---- ---- 2.2810 +.0350 2.2460 650 ---- ---- ---- ---- 2.5115 +.0365 2.4750 675 ---- ---- ---- ---- 2.7475 +.0380 2.7095 700 ---- ---- ---- ---- 2.9875 +.0395 2.9480 725 ---- ---- ---- ---- 3.2320 +.0410 3.1910 750 ---- ---- ---- ---- 3.4805 +.0430 3.4375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1582 1651 42809 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .25 -.50 .75 100 73000 ---- ---- ---- ---- 445.75 UNCH 445.75 10 81000 ---- ---- ---- ---- 365.75 UNCH 365.75 25 85000 ---- ---- ---- ---- 325.75 UNCH 325.75 100 90000 ---- ---- ---- ---- 275.75 UNCH 275.75 25 95000 ---- ---- ---- ---- 225.75 -.25 226.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 16.25 -.25 16.50 50 125000 ---- ---- ---- 17.00A ---- ---- ---- 127500 ---- ---- ---- 11.50A ---- ---- ---- 130000 ---- ---- ---- 9.00A ---- ---- ---- 70000 ---- ---- ---- 427.75A ---- ---- ---- 72500 ---- ---- ---- 403.00A ---- ---- ---- 73000 ---- ---- ---- ---- 383.25 +3.00 380.25 10 75000 ---- ---- ---- 378.00A ---- ---- ---- 77500 ---- ---- ---- 360.75A ---- ---- ---- 80000 ---- ---- ---- 328.50A ---- ---- ---- 81000 ---- ---- ---- ---- 303.50 +3.00 300.50 25 82500 ---- ---- ---- 303.75A ---- ---- ---- 85000 ---- ---- ---- ---- 263.75 +2.75 261.00 100 87500 ---- ---- ---- 254.75A ---- ---- ---- 90000 ---- ---- ---- ---- 215.00 +2.75 212.25 25 95000 ---- ---- ---- 184.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 28.50 +1.75 26.75 50 50 115000 ---- ---- ---- 25.50A ---- ---- ---- 117500 ---- ---- ---- 21.25A ---- ---- ---- 120000 ---- ---- ---- ---- 15.00 +3.00 12.00 50 125000 ---- ---- ---- 10.00A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 65000 ---- ---- ---- 375.75A ---- ---- ---- 67500 ---- ---- ---- 351.00A ---- ---- ---- 70000 ---- ---- ---- 326.50A ---- ---- ---- 72500 ---- ---- ---- 302.00A ---- ---- ---- 75000 ---- ---- ---- 277.75A ---- ---- ---- 77500 ---- ---- ---- 254.00A ---- ---- ---- 80000 ---- ---- ---- 230.75A ---- ---- ---- 81000 ---- ---- ---- ---- 212.75 +1.50 211.25 25 82500 ---- ---- ---- 208.25A ---- ---- ---- 85000 ---- ---- ---- ---- 178.50 +1.75 176.75 100 87500 ---- ---- ---- 165.75A ---- ---- ---- 90000 ---- ---- ---- ---- 138.00 +2.00 136.00 25 92500 ---- ---- ---- 128.50A ---- ---- ---- 95000 ---- ---- ---- 112.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 39.25 -1.75 41.00 50 105000 ---- ---- ---- ---- 28.25 -1.25 29.50 25 110000 ---- ---- ---- ---- 20.25 -1.00 21.25 25 115000 ---- ---- ---- 15.75A ---- ---- ---- 120000 ---- ---- ---- ---- 10.00 -.50 10.50 50 125000 ---- ---- ---- 8.00A ---- ---- ---- 130000 ---- ---- ---- 6.25A ---- ---- ---- 60000 ---- ---- ---- 354.75A ---- ---- ---- 65000 ---- ---- ---- 306.25A ---- ---- ---- 70000 ---- ---- ---- 259.25A ---- ---- ---- 72500 ---- ---- ---- 236.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 214.50A ---- ---- ---- 77500 ---- ---- ---- 188.50A ---- ---- ---- 80000 ---- ---- ---- 168.75A ---- ---- ---- 82500 ---- ---- ---- 150.00A ---- ---- ---- 85000 ---- ---- ---- ---- 111.00 -3.25 114.25 175 87500 ---- ---- ---- 121.75A ---- ---- ---- 90000 ---- ---- ---- ---- 78.75 -2.75 81.50 50 95000 ---- ---- ---- 72.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.25 -.25 37.50 50 105000 ---- ---- ---- ---- 28.00 -.25 28.25 25 110000 ---- ---- ---- ---- 21.00 -.25 21.25 25 115000 ---- ---- ---- 16.50A ---- ---- ---- 120000 ---- ---- ---- ---- 11.75 -.25 12.00 50 125000 ---- ---- ---- 9.00A ---- ---- ---- 130000 ---- ---- ---- 7.00A ---- ---- ---- 60000 ---- ---- ---- 316.25A ---- ---- ---- 65000 ---- ---- ---- 270.00A ---- ---- ---- 70000 ---- ---- ---- 226.25A ---- ---- ---- 72500 ---- ---- ---- 205.75A ---- ---- ---- 75000 ---- ---- ---- 186.25A ---- ---- ---- 77500 ---- ---- ---- 167.75A ---- ---- ---- 80000 ---- ---- ---- 150.75A ---- ---- ---- 82500 ---- ---- ---- 134.75A ---- ---- ---- 85000 ---- ---- ---- ---- 92.75 -.25 93.00 175 87500 ---- ---- ---- 97.25A ---- ---- ---- 90000 ---- ---- ---- ---- 67.00 -.25 67.25 50 95000 ---- ---- ---- 65.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 29.75 -6.50 36.25 50 105000 ---- ---- ---- ---- 23.75 -4.00 27.75 25 110000 ---- ---- ---- ---- 19.75 -1.50 21.25 25 115000 ---- ---- ---- 15.50A ---- ---- ---- 120000 ---- ---- ---- 11.50A 14.75 ---- ---- 125000 ---- ---- ---- 8.75A ---- ---- ---- 130000 ---- ---- ---- 6.75A ---- ---- ---- 80000 ---- ---- ---- 130.50A ---- ---- ---- 85000 ---- ---- ---- ---- 80.00 -3.50 83.50 175 90000 ---- ---- ---- ---- 56.00 -4.75 60.75 50 95000 ---- ---- ---- 57.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 68.75 -5.25 74.00 50 90000 ---- ---- ---- ---- 48.75 -4.25 53.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 66.00 -5.00 71.00 50 90000 ---- ---- ---- ---- 46.75 -4.00 50.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 69.00 -.75 69.75 50 90000 ---- ---- ---- ---- 50.00 -.50 50.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2070 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 ---- ---- ---- ---- 36.25 -2.50 38.75 155 115000 ---- ---- ---- 83.00A ---- ---- ---- 120000 ---- ---- ---- 125.50A ---- ---- ---- 125000 ---- ---- ---- 166.00A ---- ---- ---- 127500 ---- ---- ---- 187.50A ---- ---- ---- 130000 ---- ---- ---- 210.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 -.25 .50 175 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- .75 -.25 1.00 25 90000 ---- ---- ---- 4.25A ---- ---- ---- 95000 ---- ---- ---- 7.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 2.00 +.25 1.75 75 68500 ---- ---- ---- ---- 2.00 UNCH 2.00 25 70000 ---- ---- ---- ---- 2.50 +.25 2.25 300 72500 ---- ---- ---- 3.00A ---- ---- ---- 73000 ---- ---- ---- ---- 4.00 +.50 3.50 100 74000 ---- ---- ---- ---- 4.50 +.50 4.00 50 75000 ---- ---- 3.75A 3.75A 5.25 +.75 4.50 50 77500 ---- ---- ---- 4.75A ---- ---- ---- 80000 ---- ---- ---- ---- 9.50 +1.25 8.25 100 85000 ---- ---- ---- ---- 16.00 +1.75 14.25 75 200 87500 ---- ---- ---- 18.25A ---- ---- ---- 88000 ---- ---- ---- ---- 21.00 +1.75 19.25 25 90000 ---- ---- ---- 23.75A ---- ---- ---- 92500 ---- ---- ---- 30.75A ---- ---- ---- 95000 ---- ---- ---- ---- 36.75 +.75 36.00 50 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 103.25 +2.25 101.00 60 105000 ---- ---- ---- 164.25A ---- ---- ---- 110000 ---- ---- ---- 204.00A ---- ---- ---- 115000 ---- ---- ---- 246.75A ---- ---- ---- 120000 ---- ---- ---- 291.75A ---- ---- ---- 125000 ---- ---- ---- 338.25A ---- ---- ---- 130000 ---- ---- ---- 385.75A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.50A ---- ---- ---- 70000 ---- ---- ---- ---- 4.25 +.25 4.00 100 72500 ---- ---- ---- 9.00A ---- ---- ---- 73000 ---- ---- ---- ---- 6.50 UNCH 6.50 200 74000 ---- ---- ---- ---- 7.50 UNCH 7.50 100 75000 ---- ---- ---- ---- 8.75 +.25 8.50 225 77500 ---- ---- ---- 15.00A ---- ---- ---- 80000 ---- ---- ---- ---- 16.00 +.50 15.50 25 82500 ---- ---- ---- 28.50A ---- ---- ---- 85000 ---- ---- ---- ---- 27.00 +.50 26.50 50 87500 ---- ---- ---- 46.75A ---- ---- ---- 88000 ---- ---- ---- ---- 36.50 +1.00 35.50 50 90000 ---- ---- ---- 61.50A ---- ---- ---- 95000 ---- ---- ---- 87.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 135.25 -.50 135.75 60 105000 ---- ---- ---- 198.25A ---- ---- ---- 110000 ---- ---- ---- 239.00A ---- ---- ---- 115000 ---- ---- ---- 282.25A ---- ---- ---- 120000 ---- ---- ---- 327.00A ---- ---- ---- 125000 ---- ---- ---- 373.25A ---- ---- ---- 130000 ---- ---- ---- 420.50A ---- ---- ---- 60000 ---- ---- ---- 5.00A ---- ---- ---- 65000 ---- ---- ---- 7.75A ---- ---- ---- 70000 ---- ---- ---- ---- 10.75 UNCH 10.75 100 72500 ---- ---- ---- 17.50A ---- ---- ---- 74000 ---- ---- ---- ---- 16.25 UNCH 16.25 100 75000 ---- ---- ---- ---- 17.75 -.25 18.00 650 77500 ---- ---- ---- 32.00A ---- ---- ---- 80000 ---- ---- ---- ---- 28.25 -.25 28.50 35 82500 ---- ---- ---- 48.50A ---- ---- ---- 85000 ---- ---- ---- 62.75A ---- ---- ---- 87500 ---- ---- ---- 74.25A ---- ---- ---- 88000 ---- ---- ---- ---- 56.50 -.25 56.75 50 90000 ---- ---- ---- 87.25A ---- ---- ---- 95000 ---- ---- ---- 116.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 160.75 -1.75 162.50 60 105000 ---- ---- ---- 220.50A ---- ---- ---- 110000 ---- ---- ---- 262.00A ---- ---- ---- 115000 ---- ---- ---- 305.50A ---- ---- ---- 120000 ---- ---- ---- 350.50A ---- ---- ---- 125000 ---- ---- ---- 396.75A ---- ---- ---- 130000 ---- ---- ---- 443.50A ---- ---- ---- 70000 ---- ---- ---- ---- 26.75 +.50 26.25 100 74000 ---- ---- ---- ---- 33.75 -.50 34.25 100 75000 ---- ---- ---- ---- 35.75 -.75 36.50 225 80000 ---- ---- ---- ---- 47.25 -1.00 48.25 25 85000 ---- ---- ---- 78.75A ---- ---- ---- 88000 ---- ---- ---- ---- 78.25 +1.25 77.00 50 90000 ---- ---- ---- 106.25A ---- ---- ---- 95000 ---- ---- ---- 138.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.00 +1.50 23.50 100 74000 ---- ---- ---- ---- 35.25 +1.75 33.50 100 75000 ---- ---- ---- ---- 38.25 +1.75 36.50 75 88000 ---- ---- ---- ---- 95.00 +4.00 91.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.00 +1.50 24.50 100 74000 ---- ---- ---- ---- 37.75 +2.00 35.75 100 75000 ---- ---- ---- ---- 41.25 +2.25 39.00 75 88000 ---- ---- ---- ---- 102.25 +4.25 98.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 UNCH 29.50 100 74000 ---- ---- ---- ---- 42.00 +.25 41.75 100 75000 ---- ---- ---- ---- 45.50 UNCH 45.50 75 88000 ---- ---- ---- ---- 107.25 +.25 107.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 6845 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.345 +.005 6.340 1950 ---- ---- ---- ---- 6.095 +.005 6.090 1975 ---- ---- ---- ---- 5.845 +.005 5.840 2000 ---- ---- ---- ---- 5.595 +.005 5.590 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.005 4.840 2100 ---- ---- ---- ---- 4.595 +.005 4.590 2125 ---- ---- ---- ---- 4.345 +.005 4.340 2150 ---- ---- ---- ---- 4.095 +.005 4.090 2175 ---- ---- ---- ---- 3.845 +.004 3.841 2200 ---- ---- ---- ---- 3.595 +.003 3.592 2225 ---- ---- ---- ---- 3.346 +.002 3.344 2250 ---- ---- ---- ---- 3.097 +.001 3.096 2275 ---- ---- ---- ---- 2.849 +.001 2.848 2300 ---- ---- ---- ---- 2.601 -.001 2.602 2320 ---- ---- ---- ---- 2.404 -.002 2.406 2325 ---- ---- ---- ---- 2.355 -.003 2.358 2330 ---- ---- ---- ---- 2.306 -.003 2.309 2335 ---- ---- ---- ---- 2.257 -.003 2.260 2340 ---- ---- ---- ---- 2.208 -.004 2.212 2345 ---- ---- ---- ---- 2.159 -.004 2.163 2350 ---- ---- 1.918A 1.918A 2.111 -.004 2.115 2355 ---- ---- ---- ---- 2.062 -.004 2.066 2360 ---- ---- ---- ---- 2.013 -.005 2.018 2365 ---- ---- ---- ---- 1.965 -.005 1.970 2370 ---- ---- ---- ---- 1.917 -.005 1.922 2375 ---- 1.992B 1.681A 1.681A 1.869 -.006 1.875 1 2380 ---- ---- ---- ---- 1.821 -.006 1.827 2385 ---- ---- ---- ---- 1.773 -.007 1.780 2390 ---- ---- ---- ---- 1.725 -.008 1.733 2395 ---- ---- ---- ---- 1.678 -.008 1.686 2400 ---- 1.824B 1.452A 1.452A 1.630 -.009 1.639 2405 ---- ---- ---- ---- 1.583 -.010 1.593 2410 ---- ---- ---- ---- 1.536 -.011 1.547 2415 ---- ---- 1.390A 1.390A 1.490 -.012 1.502 2420 ---- ---- 1.348A 1.348A 1.443 -.013 1.456 2425 ---- 1.585B 1.229A 1.229A 1.397 -.015 1.412 2430 ---- ---- 1.240A 1.240A 1.352 -.015 1.367 2435 ---- ---- 1.196A 1.196A 1.306 -.017 1.323 2440 ---- ---- 1.154A 1.154A 1.262 -.017 1.279 2445 ---- 1.268B 1.111A 1.111A 1.217 -.019 1.236 2450 ---- 1.356B 1.016A 1.016A 1.173 -.021 1.194 2455 ---- 1.237B 1.029A 1.029A 1.130 -.021 1.151 2460 ---- 1.239B .940A .940A 1.087 -.023 1.110 2465 ---- 1.195B .901A .901A 1.045 -.024 1.069 2470 ---- 1.153B .863A .863A 1.003 -.025 1.028 2475 ---- 1.136B .820A .820A .963 -.026 .989 2480 ---- 1.068B .791A .791A .923 -.026 .949 2485 ---- 1.027B .756A .756A .883 -.028 .911 2490 ---- .987B .721A .721A .845 -.028 .873 2495 ---- .947B .674A .674A .807 -.029 .836 2500 ---- .931B .640A .640A .770 -.030 .800 2505 ---- .870B .609A .609A .734 -.031 .765 2510 ---- .833B .578A .578A .699 -.032 .731 2515 ---- .797B .548A .548A .665 -.033 .698 2520 .669 .762B .520A .686B .632 -.033 2 .665 2525 ---- .745B .492A .492A .599 -.035 .634 2530 ---- .702B .463A .463A .568 -.035 .603 2535 ---- .679B .437A .437A .538 -.036 .574 2540 ---- .645B .413A .413A .509 -.036 .545 2545 ---- .613B .389A .389A .481 -.037 .518 2550 ---- .582B .366A .366A .454 -.037 .491 2555 ---- .552B .345A .345A .428 -.038 .466 2560 ---- .523B .324A .324A .403 -.038 .441 2565 ---- .495B .305A .305A .379 -.038 .417 2570 ---- .469B .286A .286A .357 -.038 .395 2575 ---- .442B .268A .268A .336 -.037 .373 2580 ---- .418B .252A .252A .315 -.038 .353 2585 ---- .395B .236A .236A .296 -.037 .333 6 2590 ---- .371B .221A .221A .278 -.036 .314 2595 ---- .351B .207A .207A .261 -.035 .296 12 2600 ---- .330B .194A .194A .245 -.034 .279 200 2605 ---- .311B .182A .182A .230 -.033 .263 3 2610 ---- .292B .171A .171A .216 -.032 .248 2615 ---- .275B .160A .160A .203 -.031 .234 2620 ---- .259B .150A .150A .191 -.029 .220 2625 ---- .244B .140A .140A .179 -.028 .207 6 125 2630 ---- .230B .132A .132A .168 -.027 .195 2635 ---- .217B .124A .124A .158 -.026 .184 2640 ---- .204B .116A .116A .149 -.024 .173 2645 ---- .192B .109A .109A .140 -.023 .163 4 2650 ---- .181B .102A .102A .132 -.021 .153 1 4 2655 ---- .170B .096A .096A .124 -.020 .144 2660 ---- .160B .091A .091A .117 -.019 .136 6 6 2665 ---- .150B .085A .085A .110 -.018 .128 2670 ---- .141B .081A .081A .104 -.017 .121 2675 ---- .133B .076A .076A .098 -.016 .114 1 2680 ---- .125B .072A .072A .092 -.016 .108 2685 ---- .118B .068A .118B .087 -.014 .101 2690 ---- .111B .064A .064A .082 -.014 .096 2695 ---- .104B .061A .104B .077 -.014 .091 2700 ---- .098B .058A .098B .073 -.013 .086 1 2705 ---- .093B .055A .093B .069 -.012 .081 2710 ---- .087B .052A .087B .065 -.012 .077 2715 ---- .082B .050A .082B .062 -.011 .073 2725 ---- .073B .045A .073B .056 -.009 .065 2750 ---- .056B .037A .056B .043 -.008 .051 2775 ---- .043B .031A .031A .034 -.006 .040 2800 ---- .033B .026A .026A .028 -.004 .032 7 2825 ---- .027B .023A .027B .023 -.003 .026 2850 ---- ---- .020A .020A .020 -.002 .022 2875 ---- ---- .018A .018A .017 -.002 .019 2900 ---- ---- ---- ---- .015 -.001 .016 2925 ---- ---- ---- ---- .013 -.001 .014 2950 ---- ---- ---- ---- .012 UNCH .012 2975 ---- ---- ---- ---- .010 -.001 .011 3000 ---- ---- ---- ---- .009 -.001 .010 3025 ---- ---- ---- ---- .009 UNCH .009 3050 ---- ---- ---- ---- .008 UNCH .008 3075 ---- ---- ---- ---- .007 UNCH .007 3100 ---- ---- ---- ---- .007 UNCH .007 3125 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 370 M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.003 .004 2200 ---- ---- ---- ---- .002 -.003 .005 2225 ---- ---- ---- ---- .003 -.003 .006 2250 ---- ---- ---- ---- .004 -.004 .008 2275 ---- ---- ---- ---- .006 -.005 .011 2300 ---- ---- .013A .013A .008 -.007 .015 2320 ---- ---- .015A .015A .011 -.008 .019 2325 ---- ---- .016A .016A .012 -.008 .020 2330 ---- ---- .016A .016A .013 -.008 .021 2335 ---- ---- .017A .017A .014 -.009 .023 3 2340 ---- ---- .018A .018A .015 -.009 .024 2345 ---- ---- .019A .019A .016 -.009 .025 2350 ---- ---- .020A .020A .018 -.009 .027 2355 ---- ---- .021A .021A .019 -.010 .029 9 2360 ---- ---- .022A .022A .020 -.011 .031 2365 ---- ---- .023A .023A .022 -.011 .033 2370 ---- ---- .025A .025A .024 -.011 .035 2375 ---- ---- .026A .026A .026 -.011 .037 2380 ---- ---- .028A .028A .028 -.011 .039 2385 ---- ---- .030A .030A .030 -.012 .042 2390 ---- ---- .031A .031A .032 -.013 .045 2395 ---- .049B .034A .049B .034 -.014 .048 2400 ---- .053B .035A .035A .037 -.014 .051 10 2405 ---- .059B .038A .038A .040 -.015 .055 2410 ---- .064B .041A .041A .043 -.016 .059 2415 ---- .069B .044A .044A .046 -.017 .063 2420 ---- .075B .046A .046A .050 -.018 .068 5 2425 ---- .082B .050A .050A .054 -.019 .073 2430 ---- .089B .054A .054A .058 -.021 .079 2435 ---- .096B .057A .057A .063 -.022 .085 2440 ---- .104B .061A .061A .068 -.023 .091 2445 ---- .113B .065A .065A .073 -.025 .098 2450 ---- .122B .069A .069A .079 -.026 .105 2455 ---- .132B .074A .074A .086 -.027 .113 2460 ---- .143B .079A .143B .093 -.028 .121 2465 ---- .154B .085A .154B .101 -.029 .130 2470 ---- .166B .092A .166B .109 -.031 .140 2475 ---- .179B .098A .179B .119 -.031 .150 2480 ---- .194B .106A .194B .129 -.031 .160 2485 ---- .208B .114A .203B .139 -.033 .172 2490 ---- .223B .122A .222B .151 -.033 .184 2495 .161 .241B .131A .212B .163 -.034 1 .197 1 1 2500 ---- .257B .142A .252B .176 -.035 .211 2505 ---- .277B .153A .273B .190 -.036 .226 2510 ---- .295B .163A .290B .205 -.037 .242 2515 ---- .316B .177A .316B .221 -.037 .258 2520 ---- .338B .189A .336B .237 -.039 .276 6 2525 ---- .359B .204A .354B .255 -.039 .294 2530 ---- .385B .219A .375B .274 -.040 .314 2535 ---- .409B .236A .409B .293 -.041 .334 2540 ---- .431B .253A .431B .314 -.041 .355 2545 ---- .458B .272A .458B .336 -.042 .378 2550 ---- .486B .291A .486B .359 -.042 .401 3 2555 ---- .514B .312A .514B .383 -.043 .426 2560 ---- .544B .333A .544B .408 -.043 .451 2565 ---- .575B .356A .575B .434 -.043 .477 2570 ---- .604B .381A .602B .462 -.043 .505 3 3 2575 ---- .640B .406A .640B .490 -.043 .533 2580 .582 .669B .430A .512A .520 -.042 2 .562 2 2 2585 ---- .704B .457A .702B .551 -.042 .593 2590 ---- .739B .486A .737B .583 -.041 .624 2595 ---- .773B .514A .773B .616 -.040 .656 3 2600 ---- .815B .544A .815B .650 -.039 .689 3 2605 ---- .819B .576A .818B .685 -.038 .723 2610 ---- .858B .607A .857B .720 -.037 .757 2615 ---- .861B .640A .806B .757 -.036 .793 2620 ---- .903B .673A .673A .795 -.034 .829 2625 ---- 1.010B .707A 1.010B .833 -.033 .866 2630 ---- .987B .742A .742A .872 -.032 .904 2635 ---- 1.029B .778A .778A .912 -.031 .943 2640 ---- 1.072B .878A .878A .953 -.029 .982 2645 ---- 1.115B .916A .916A .994 -.028 1.022 2650 ---- 1.221B .894A 1.220B 1.036 -.026 1.062 2655 ---- 1.202B .992A .992A 1.078 -.025 1.103 2660 ---- 1.247B 1.032A 1.032A 1.121 -.024 1.145 2665 ---- 1.291B 1.072A 1.072A 1.164 -.023 1.187 2670 ---- 1.336B 1.112A 1.112A 1.207 -.022 1.229 2675 ---- 1.442B 1.094A 1.442B 1.251 -.021 1.272 2680 ---- 1.428B 1.196A 1.196A 1.296 -.020 1.316 2685 ---- 1.444B 1.238A 1.238A 1.340 -.020 1.360 2690 ---- 1.460B 1.281A 1.281A 1.385 -.019 1.404 2695 ---- 1.487B 1.325A 1.325A 1.431 -.018 1.449 2700 ---- 1.670B 1.309A 1.670B 1.476 -.018 1.494 2705 ---- ---- 1.412A 1.412A 1.522 -.017 1.539 2710 ---- ---- 1.456A 1.456A 1.569 -.016 1.585 2715 ---- ---- 1.501A 1.501A 1.615 -.016 1.631 2725 ---- 1.905B 1.532A 1.905B 1.709 -.014 1.723 2750 ---- 2.145B 1.763A 2.145B 1.946 -.012 1.958 2775 ---- 2.387B 1.999A 2.387B 2.187 -.010 2.197 2800 ---- 2.524B 2.240A 2.524B 2.431 -.008 2.439 2825 ---- ---- 2.522A 2.522A 2.676 -.007 2.683 2850 ---- ---- ---- ---- 2.922 -.007 2.929 2875 ---- ---- ---- ---- 3.169 -.006 3.175 2900 ---- ---- ---- ---- 3.417 -.006 3.423 2925 ---- ---- ---- ---- 3.665 -.005 3.670 2950 ---- ---- ---- ---- 3.913 -.006 3.919 2975 ---- ---- ---- ---- 4.162 -.005 4.167 3000 ---- ---- ---- ---- 4.411 -.005 4.416 3025 ---- ---- ---- ---- 4.660 -.005 4.665 3050 ---- ---- ---- ---- 4.909 -.005 4.914 3075 ---- ---- ---- ---- 5.159 -.004 5.163 3100 ---- ---- ---- ---- 5.408 -.005 5.413 3125 ---- ---- ---- ---- 5.658 -.004 5.662 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 48 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.005 4.840 2100 ---- ---- ---- ---- 4.595 +.004 4.591 2125 ---- ---- ---- ---- 4.345 +.002 4.343 2150 ---- ---- ---- ---- 4.096 +.002 4.094 2175 ---- ---- ---- ---- 3.847 UNCH 3.847 2200 ---- ---- ---- ---- 3.599 -.002 3.601 2225 ---- ---- ---- ---- 3.352 -.003 3.355 2250 ---- ---- ---- ---- 3.107 -.004 3.111 2275 ---- ---- ---- ---- 2.863 -.006 2.869 2300 ---- 2.645B 2.432A 2.432A 2.622 -.006 2.628 2325 ---- 2.576B 2.198A 2.198A 2.383 -.008 2.391 2350 ---- 2.336B 1.969A 1.969A 2.148 -.010 2.158 2375 ---- 2.105B 1.748A 1.748A 1.918 -.013 1.931 2400 ---- 1.875B 1.533A 1.533A 1.695 -.016 1.711 2415 ---- ---- ---- ---- 1.566 -.018 1.584 2420 ---- ---- ---- ---- 1.523 -.019 1.542 2425 ---- 1.655B 1.328A 1.328A 1.481 -.020 1.501 2430 ---- ---- ---- ---- 1.440 -.021 1.461 2435 ---- ---- ---- ---- 1.399 -.022 1.421 2440 ---- ---- ---- ---- 1.358 -.023 1.381 2445 ---- ---- ---- ---- 1.318 -.024 1.342 2450 ---- 1.445B 1.136A 1.136A 1.279 -.024 1.303 2455 ---- 1.384B 1.106A 1.106A 1.240 -.026 1.266 2460 ---- 1.344B 1.072A 1.072A 1.201 -.027 1.228 2465 ---- 1.305B 1.037A 1.037A 1.164 -.027 1.191 2470 ---- 1.266B 1.003A 1.003A 1.127 -.028 1.155 2475 ---- 1.245B .960A .960A 1.090 -.029 1.119 2480 ---- 1.191B .937A .937A 1.055 -.029 1.084 2485 ---- 1.154B .905A .905A 1.020 -.030 1.050 2490 ---- 1.118B .874A .874A .985 -.031 1.016 2495 ---- 1.083B .844A .844A .951 -.032 .983 2500 ---- 1.060B .803A .803A .919 -.032 .951 2505 ---- 1.015B .785A .785A .886 -.033 .919 2510 ---- .981B .744A .744A .855 -.033 .888 2515 ---- .947B .717A .717A .824 -.033 .857 2520 ---- .925B .688A .688A .794 -.033 .827 2525 ---- .895B .662A .662A .765 -.033 .798 2530 ---- .864B .636A .636A .737 -.033 .770 2535 ---- .833B .612A .612A .709 -.033 .742 2540 ---- .804B .588A .588A .682 -.033 .715 2545 ---- .775B .563A .563A .656 -.033 .689 2550 ---- .747B .541A .541A .630 -.033 .663 2555 ---- .719B .519A .519A .606 -.032 .638 1 2560 ---- .693B .498A .498A .582 -.032 .614 2565 ---- .667B .478A .478A .559 -.032 .591 2570 ---- .642B .458A .458A .537 -.031 .568 2575 ---- .618B .439A .439A .515 -.031 .546 2580 ---- .594B .421A .421A .494 -.031 .525 2585 ---- .571B .404A .404A .474 -.030 .504 2590 ---- .547B .386A .386A .454 -.030 .484 2595 ---- .526B .370A .370A .436 -.029 .465 2600 ---- .506B .355A .355A .418 -.028 .446 2605 ---- .485B .340A .340A .400 -.028 .428 2610 ---- .467B .325A .325A .384 -.027 .411 2615 ---- .447B .312A .312A .368 -.026 .394 1 2620 ---- .430B .298A .298A .352 -.026 .378 2625 ---- .412B .286A .286A .337 -.026 .363 2630 ---- .395B .273A .273A .323 -.025 .348 2635 ---- .378B .262A .262A .310 -.024 .334 2640 ---- .364B .251A .251A .297 -.023 .320 2645 ---- .348B .240A .240A .284 -.023 .307 2650 ---- .334B .230A .230A .272 -.022 .294 2655 ---- .320B .220A .220A .261 -.021 .282 2660 ---- .307B .211A .211A .250 -.020 .270 2665 ---- .293B .202A .202A .240 -.019 .259 2670 ---- .282B .193A .193A .230 -.018 .248 2675 ---- .270B .185A .185A .220 -.018 .238 2680 ---- .259B .178A .178A .211 -.017 .228 2685 ---- .248B .170A .170A .203 -.015 .218 2690 ---- .237B .163A .163A .194 -.015 .209 2695 ---- .227B .157A .227B .187 -.013 .200 2700 ---- .219B .150A .219B .179 -.013 .192 2705 ---- .210B .144A .210B .172 -.012 .184 2710 ---- .200B .138A .200B .165 -.011 .176 2715 ---- .193B .133A .193B .159 -.010 .169 2725 ---- .177B .123A .177B .147 -.009 .156 2750 ---- .144B .101A .144B .121 -.006 .127 2775 ---- .118B .085A .118B .101 -.004 .105 2800 ---- .097B .072A .097B .086 -.001 .087 2 2825 ---- .081B .061A .081B .073 -.001 .074 2850 .064 .068B .053A .064 .063 +.001 12 .062 2875 .055 .057B .047A .055 .055 +.002 40 .053 2900 .048 .049B .042A .048 .048 +.002 42 .046 2 2925 ---- .042B .037A .042B .042 +.002 .040 2950 ---- .037B .034A .037B .038 +.003 .035 2975 ---- .032B ---- .032B .034 +.004 .030 3000 ---- .028B ---- .028B .030 +.003 .027 3025 ---- ---- ---- ---- .027 +.003 .024 3050 ---- ---- ---- ---- .025 +.004 .021 3075 ---- ---- ---- ---- .023 +.004 .019 3100 ---- ---- ---- ---- .021 +.004 .017 3125 ---- ---- ---- ---- .019 +.004 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 4 2 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.003 .004 2100 ---- ---- ---- ---- .002 -.004 .006 2125 ---- ---- ---- ---- .003 -.004 .007 2150 ---- ---- ---- ---- .004 -.005 .009 2175 ---- ---- ---- ---- .006 -.006 .012 2200 ---- ---- .015A .015A .008 -.008 .016 2225 ---- ---- .018A .018A .012 -.008 .020 2250 ---- ---- .022A .022A .016 -.010 .026 2275 ---- ---- .026A .026A .022 -.011 .033 2300 ---- ---- .033A .033A .031 -.012 .043 2 2325 ---- ---- .041A .041A .042 -.014 .056 2350 ---- .074B .053A .053A .057 -.015 .072 14 2375 ---- .101B .070A .070A .077 -.018 .095 2400 ---- .137B .094A .094A .103 -.021 .124 2 2415 ---- .163B .110A .110A .123 -.024 .147 2420 ---- .173B .117A .117A .131 -.024 .155 2 2425 ---- .184B .123A .123A .139 -.025 .164 2430 ---- .195B .130A .130A .147 -.026 .173 2435 ---- .206B .138A .138A .156 -.027 .183 2440 ---- .219B .146A .146A .165 -.028 .193 2445 ---- .231B .154A .154A .175 -.029 .204 2450 ---- .246B .163A .163A .186 -.030 .216 2 2455 ---- .260B .172A .172A .197 -.031 .228 2460 ---- .274B .182A .182A .208 -.032 .240 1 2465 ---- .290B .192A .192A .221 -.032 .253 2470 ---- .306B .201A .201A .233 -.034 .267 2475 ---- .321B .213A .213A .247 -.034 .281 2480 ---- .339B .226A .226A .261 -.035 .296 2485 ---- .358B .238A .238A .276 -.036 .312 2490 ---- .377B .250A .250A .292 -.036 .328 2495 ---- .395B .264A .264A .308 -.036 .344 2500 ---- .417B .280A .280A .325 -.037 .362 2505 ---- .438B .294A .294A .342 -.038 .380 2510 ---- .460B .311A .311A .361 -.038 .399 2515 ---- .482B .326A .326A .380 -.038 .418 2520 ---- .504B .343A .343A .400 -.038 .438 2525 ---- .527B .361A .361A .421 -.038 .459 2530 ---- .552B .380A .380A .442 -.038 .480 2535 ---- .577B .400A .400A .464 -.038 .502 2540 ---- .606B .421A .421A .487 -.038 .525 2545 ---- .632B .442A .442A .511 -.038 .549 2550 ---- .658B .463A .463A .536 -.037 .573 2555 ---- .678B .485A .678B .561 -.037 .598 2560 ---- .707B .509A .707B .587 -.037 .624 2565 ---- .737B .532A .737B .614 -.036 .650 2570 ---- .767B .556A .767B .641 -.037 .678 2575 ---- .798B .582A .798B .670 -.036 .706 2580 ---- .830B .609A .830B .699 -.035 .734 2585 ---- .851B .635A .851B .728 -.035 .763 2590 ---- .874B .663A .856B .759 -.034 .793 2595 ---- .907B .692A .861B .790 -.034 .824 2600 ---- .964B .719A .964B .822 -.033 .855 1 2605 ---- .976B .750A .750A .854 -.033 .887 2610 ---- 1.012B .779A .779A .888 -.032 .920 2615 ---- 1.048B .811A .811A .921 -.032 .953 2620 ---- 1.084B .842A .842A .956 -.031 .987 2625 ---- 1.144B .876A 1.144B .991 -.030 1.021 2630 ---- ---- ---- ---- 1.027 -.029 1.056 3 2635 ---- ---- ---- ---- 1.063 -.029 1.092 2640 ---- ---- ---- ---- 1.100 -.028 1.128 2645 ---- ---- ---- ---- 1.137 -.028 1.165 2650 ---- 1.338B 1.044A 1.338B 1.175 -.027 1.202 2655 ---- ---- ---- ---- 1.214 -.026 1.240 2660 ---- ---- ---- ---- 1.253 -.025 1.278 2665 ---- ---- ---- ---- 1.293 -.024 1.317 2670 ---- ---- ---- ---- 1.333 -.023 1.356 2675 ---- 1.543B 1.229A 1.543B 1.373 -.022 1.395 2680 ---- ---- ---- ---- 1.414 -.021 1.435 2685 ---- ---- ---- ---- 1.455 -.020 1.475 2690 ---- ---- ---- ---- 1.497 -.019 1.516 2695 ---- ---- ---- ---- 1.539 -.018 1.557 2700 ---- 1.758B 1.426A 1.758B 1.581 -.018 1.599 2705 ---- ---- ---- ---- 1.624 -.017 1.641 2710 ---- ---- ---- ---- 1.667 -.016 1.683 2715 ---- ---- ---- ---- 1.711 -.015 1.726 2725 ---- 1.979B 1.635A 1.979B 1.799 -.013 1.812 2750 ---- 2.207B 1.851A 2.207B 2.023 -.011 2.034 1 2775 ---- 2.439B 2.075A 2.439B 2.252 -.009 2.261 2800 ---- 2.676B 2.305A 2.676B 2.486 -.007 2.493 2825 ---- 2.915B 2.536A 2.915B 2.723 -.006 2.729 2850 ---- 3.156B 2.775A 3.156B 2.963 -.004 2.967 2875 ---- 3.399B 3.012A 3.399B 3.204 -.004 3.208 2900 ---- 3.643B 3.255A 3.643B 3.447 -.003 3.450 2925 ---- 3.756B 3.497A 3.756B 3.691 -.003 3.694 2950 ---- ---- ---- ---- 3.936 -.002 3.938 2975 ---- ---- ---- ---- 4.182 -.002 4.184 3000 ---- ---- ---- ---- 4.429 -.001 4.430 3025 ---- ---- ---- ---- 4.675 -.002 4.677 3050 ---- ---- ---- ---- 4.923 -.001 4.924 3075 ---- ---- ---- ---- 5.171 -.001 5.172 3100 ---- ---- ---- ---- 5.419 -.001 5.420 3125 ---- ---- ---- ---- 5.667 -.001 5.668 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 24 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.004 4.841 2100 ---- ---- ---- ---- 4.596 +.003 4.593 2125 ---- ---- ---- ---- 4.347 +.002 4.345 2150 ---- ---- ---- ---- 4.100 +.002 4.098 2175 ---- ---- ---- ---- 3.853 UNCH 3.853 2200 ---- ---- ---- ---- 3.608 -.001 3.609 2225 ---- ---- ---- ---- 3.364 -.003 3.367 2250 ---- ---- 2.931A 2.931A 3.122 -.004 3.126 2275 ---- 3.035B 2.694A 2.694A 2.883 -.006 2.889 2300 ---- 2.836B 2.462A 2.462A 2.647 -.008 2.655 2325 ---- 2.600B 2.236A 2.236A 2.414 -.011 2.425 2350 ---- 2.370B 2.015A 2.015A 2.187 -.014 2.201 2375 ---- 2.144B 1.802A 1.802A 1.966 -.017 1.983 2400 ---- 1.926B 1.596A 1.596A 1.753 -.021 1.774 2425 ---- 1.716B 1.404A 1.404A 1.551 -.024 1.575 2430 ---- ---- ---- ---- 1.512 -.024 1.536 2435 ---- ---- ---- ---- 1.473 -.025 1.498 2440 ---- 1.577B 1.301A 1.301A 1.435 -.026 1.461 2445 ---- 1.539B 1.266A 1.266A 1.397 -.027 1.424 2450 ---- 1.516B 1.223A 1.223A 1.360 -.028 1.388 2455 ---- 1.462B 1.198A 1.198A 1.323 -.029 1.352 2460 ---- 1.425B 1.164A 1.164A 1.288 -.029 1.317 1 1 2465 ---- 1.388B 1.132A 1.132A 1.252 -.030 1.282 2470 ---- 1.352B 1.100A 1.100A 1.217 -.030 1.247 2475 ---- 1.330B 1.058A 1.058A 1.183 -.031 1.214 2480 ---- 1.281B 1.038A 1.038A 1.149 -.031 1.180 2485 ---- 1.247B 1.008A 1.008A 1.116 -.032 1.148 2490 ---- 1.213B .978A .978A 1.084 -.031 1.115 2495 ---- 1.179B .949A .949A 1.052 -.032 1.084 2500 ---- 1.155B .909A .909A 1.021 -.032 1.053 3 3 2505 .944 1.115B .880A .880A .991 -.031 3 1.022 3 2510 ---- 1.081B .854A .854A .961 -.031 .992 2515 .958 1.064B .825A .825A .932 -.031 3 .963 2520 ---- 1.034B .799A .799A .903 -.031 .934 2525 ---- 1.003B .774A .774A .875 -.031 .906 2530 ---- .974B .749A .749A .848 -.031 .879 2535 ---- .945B .724A .724A .821 -.031 .852 2540 ---- .916B .701A .701A .795 -.030 .825 2545 ---- .889B .678A .678A .769 -.031 .800 2550 ---- .861B .655A .655A .745 -.029 .774 2555 ---- .833B .634A .634A .721 -.029 .750 2560 ---- .809B .612A .612A .697 -.029 .726 2565 ---- .784B .592A .592A .674 -.029 .703 2570 ---- .759B .572A .572A .652 -.028 .680 2575 ---- .735B .552A .552A .630 -.028 .658 2580 ---- .712B .533A .533A .609 -.028 .637 2585 ---- .689B .515A .515A .589 -.027 .616 2590 ---- .665B .497A .497A .569 -.026 .595 2595 ---- .645B .480A .480A .549 -.027 .576 2600 ---- .623B .463A .463A .531 -.026 .557 5 5 2605 ---- .603B .447A .447A .512 -.026 .538 2610 ---- .583B .431A .431A .495 -.025 .520 2615 ---- .563B .416A .416A .478 -.024 .502 2620 ---- .545B .402A .402A .461 -.024 .485 2625 ---- .526B .388A .388A .445 -.024 .469 2630 ---- .508B .374A .374A .430 -.023 .453 2635 ---- .491B .361A .361A .415 -.022 .437 2640 ---- .474B .348A .348A .401 -.021 .422 2645 ---- .459B .336A .336A .387 -.021 .408 2650 ---- .443B .324A .324A .373 -.021 .394 2655 ---- ---- ---- .312A .360 ---- ---- 2660 ---- ---- ---- .301A .348 ---- ---- 2675 ---- .372B .271A .271A .313 -.017 .330 2700 ---- .312B .227A .227A .263 -.013 .276 2725 ---- .262B .191A .260B .222 -.010 .232 2750 ---- .219B .161A .219B .188 -.007 .195 2775 ---- .185B .137A .184B .161 -.004 .165 2800 ---- .157B .117A .155B .138 -.003 .141 2825 ---- .133B .101A .132B .120 -.001 .121 2850 ---- .114B .088A .112B .104 UNCH .104 2875 ---- .098B .078A .097B .091 +.001 .090 2900 ---- .085B .069A .085B .080 +.002 .078 2925 ---- .074B .061A .074B .070 +.002 .068 2950 ---- .065B .055A .065B .062 +.002 .060 2975 ---- .057B .050A .056B .056 +.004 .052 3000 ---- .051B .045A .051B .050 +.004 .046 3025 ---- .045B ---- .045B .044 +.003 .041 3050 ---- .041B ---- .040B .040 +.004 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 12 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .005 -.002 .007 2100 ---- ---- ---- ---- .006 -.003 .009 2125 ---- ---- ---- ---- .008 -.004 .012 2150 ---- ---- ---- ---- .011 -.005 .016 2175 ---- ---- ---- ---- .015 -.005 .020 2200 ---- ---- .024A .024A .020 -.006 .026 2225 ---- ---- .030A .030A .026 -.008 .034 2250 ---- ---- .036A .036A .034 -.010 .044 2275 ---- ---- .045A .045A .044 -.012 .056 2300 ---- ---- .056A .056A .058 -.013 .071 2325 ---- .092B .071A .071A .075 -.016 .091 2350 ---- .122B .090A .090A .097 -.019 .116 2375 ---- .159B .115A .115A .126 -.022 .148 2400 ---- .205B .148A .148A .163 -.025 .188 2425 ---- .264B .187A .187A .209 -.030 .239 2430 ---- .277B .197A .269B .220 -.030 .250 2435 ---- .292B .207A .290B .231 -.031 .262 2440 ---- .306B .216A .302B .243 -.031 .274 2445 ---- .321B .227A .317B .255 -.032 .287 2450 ---- .335B .238A .335B .268 -.033 .301 2455 ---- .351B .250A .344B .281 -.034 .315 2460 ---- .369B .262A .350B .295 -.034 .329 2465 ---- .385B .274A .360B .310 -.034 .344 14 14 2470 ---- .403B .288A .288A .325 -.035 .360 2475 ---- .422B .302A .302A .340 -.036 .376 2480 ---- .440B .316A .316A .357 -.036 .393 2485 ---- .460B .330A .330A .374 -.036 .410 2490 ---- .481B .346A .346A .391 -.036 .427 2495 ---- .502B .362A .362A .409 -.037 .446 3 3 2500 ---- .523B .379A .379A .428 -.036 .464 2505 ---- .546B .395A .395A .447 -.037 .484 2510 ---- .568B .414A .549B .467 -.037 .504 2515 ---- .592B .432A .562B .488 -.036 .524 2520 ---- .616B .451A .585B .509 -.036 .545 2525 ---- .640B .470A .609B .531 -.036 .567 2530 ---- .663B .491A .491A .553 -.036 .589 2535 ---- .690B .511A .688B .577 -.035 .612 2540 ---- .718B .533A .533A .600 -.036 .636 2545 ---- .745B .555A .555A .625 -.035 .660 2550 ---- .770B .577A .743B .650 -.035 .685 2555 ---- .798B .602A .770B .676 -.034 .710 2560 ---- .827B .625A .799B .702 -.034 .736 2565 ---- .859B .649A .827B .729 -.034 .763 2570 ---- .877B .674A .877B .756 -.034 .790 2575 ---- .908B .700A .908B .785 -.033 .818 2580 ---- .940B .727A .940B .813 -.033 .846 2585 ---- .971B .755A .971B .843 -.032 .875 2590 ---- 1.004B .781A 1.004B .873 -.032 .905 2595 ---- 1.025B .810A 1.025B .903 -.032 .935 2600 ---- 1.071B .838A 1.071B .934 -.031 .965 2605 ---- 1.084B .867A 1.060B .966 -.031 .997 2610 ---- 1.118B .897A 1.094B .998 -.031 1.029 2615 ---- 1.153B .928A .928A 1.031 -.030 1.061 2620 ---- 1.188B .960A .960A 1.065 -.029 1.094 2625 ---- 1.246B .991A 1.246B 1.099 -.028 1.127 2630 ---- 1.260B 1.023A 1.023A 1.133 -.028 1.161 2635 ---- 1.296B 1.056A 1.056A 1.168 -.027 1.195 2640 ---- 1.333B 1.089A 1.089A 1.203 -.027 1.230 2645 ---- ---- ---- ---- 1.239 -.026 1.265 2650 ---- 1.432B 1.160A 1.432B 1.276 -.025 1.301 2655 ---- ---- ---- 1.223A 1.313 ---- ---- 2660 ---- ---- ---- 1.259A 1.350 ---- ---- 2675 ---- 1.629B 1.338A 1.629B 1.465 -.022 1.487 2700 ---- 1.834B 1.528A 1.834B 1.664 -.018 1.682 2725 ---- 2.047B 1.727A 2.047B 1.873 -.014 1.887 2750 ---- 2.267B 1.932A 2.267B 2.088 -.012 2.100 2775 ---- 2.491B 2.147A 2.491B 2.310 -.010 2.320 2800 ---- 2.721B 2.367A 2.721B 2.537 -.007 2.544 2825 ---- 2.954B 2.592A 2.954B 2.768 -.006 2.774 2850 ---- 3.190B 2.822A 3.190B 3.002 -.004 3.006 2875 ---- 3.429B 3.055A 3.429B 3.238 -.004 3.242 2900 ---- 3.669B 3.292A 3.669B 3.477 -.003 3.480 2925 ---- 3.911B 3.530A 3.911B 3.717 -.002 3.719 2950 ---- 4.155B 3.770A 4.155B 3.959 -.001 3.960 2975 ---- 4.399B 4.012A 4.399B 4.201 -.002 4.203 3000 ---- 4.549B 4.255A 4.549B 4.445 -.001 4.446 3025 ---- ---- 4.499A 4.499A 4.690 -.001 4.691 3050 ---- ---- ---- ---- 4.935 -.001 4.936 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 17 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 7.123 +.002 7.121 1850 ---- ---- ---- ---- 6.873 +.002 6.871 1875 ---- ---- ---- ---- 6.623 +.002 6.621 1900 ---- ---- ---- ---- 6.373 +.002 6.371 1925 ---- ---- ---- ---- 6.123 +.002 6.121 1950 ---- ---- ---- ---- 5.873 +.002 5.871 1975 ---- ---- ---- ---- 5.623 +.002 5.621 2000 ---- ---- ---- ---- 5.373 +.002 5.371 2025 ---- ---- ---- ---- 5.123 +.002 5.121 2050 ---- ---- ---- ---- 4.873 +.002 4.871 2075 ---- ---- ---- ---- 4.623 +.002 4.621 2100 ---- ---- ---- ---- 4.373 +.002 4.371 2125 ---- ---- ---- ---- 4.123 +.002 4.121 2150 ---- ---- ---- ---- 3.873 +.002 3.871 2175 ---- ---- ---- ---- 3.623 +.002 3.621 2200 ---- ---- ---- ---- 3.373 +.002 3.371 2215 ---- ---- ---- ---- 3.223 +.002 3.221 2220 ---- ---- ---- ---- 3.173 +.002 3.171 2225 ---- ---- ---- ---- 3.123 +.002 3.121 2230 ---- ---- ---- ---- 3.073 +.001 3.072 2235 ---- ---- ---- ---- 3.023 +.001 3.022 2240 ---- ---- ---- ---- 2.973 +.001 2.972 2245 ---- ---- ---- ---- 2.923 +.001 2.922 2250 ---- ---- ---- ---- 2.873 +.001 2.872 2255 ---- ---- ---- ---- 2.823 +.001 2.822 2260 ---- ---- ---- ---- 2.773 +.001 2.772 2265 ---- ---- ---- ---- 2.723 +.001 2.722 2270 ---- ---- ---- ---- 2.674 +.001 2.673 2275 ---- ---- ---- ---- 2.624 +.001 2.623 2280 ---- ---- ---- ---- 2.574 +.001 2.573 2285 ---- ---- ---- ---- 2.524 +.001 2.523 2290 ---- ---- ---- ---- 2.474 +.001 2.473 2295 ---- ---- ---- ---- 2.424 UNCH 2.424 2300 ---- ---- ---- ---- 2.374 UNCH 2.374 2305 ---- ---- ---- ---- 2.324 UNCH 2.324 2310 ---- ---- ---- ---- 2.275 +.001 2.274 2315 ---- ---- ---- ---- 2.225 UNCH 2.225 2320 ---- ---- ---- ---- 2.175 UNCH 2.175 2325 ---- ---- ---- ---- 2.125 -.001 2.126 2330 ---- ---- ---- ---- 2.075 -.001 2.076 2335 ---- ---- ---- ---- 2.025 -.002 2.027 2340 ---- ---- ---- ---- 1.976 -.001 1.977 2345 ---- ---- ---- ---- 1.926 -.002 1.928 2350 ---- ---- ---- ---- 1.876 -.002 1.878 2355 ---- ---- ---- ---- 1.826 -.003 1.829 2360 ---- ---- ---- ---- 1.777 -.003 1.780 2365 ---- ---- ---- ---- 1.727 -.004 1.731 2370 ---- ---- ---- ---- 1.677 -.004 1.681 2375 ---- ---- ---- ---- 1.628 -.004 1.632 2380 ---- ---- ---- ---- 1.578 -.005 1.583 2385 ---- ---- ---- ---- 1.529 -.005 1.534 2390 ---- ---- ---- ---- 1.479 -.006 1.485 2395 ---- ---- ---- ---- 1.430 -.006 1.436 2400 ---- ---- 1.185A 1.185A 1.380 -.008 1.388 2405 ---- ---- ---- ---- 1.331 -.008 1.339 2410 ---- ---- ---- ---- 1.282 -.009 1.291 2415 ---- ---- ---- ---- 1.232 -.010 1.242 2420 ---- ---- ---- ---- 1.183 -.011 1.194 2425 ---- 1.212B .950A .950A 1.134 -.013 1.147 2430 ---- ---- ---- ---- 1.086 -.013 1.099 2435 ---- ---- ---- ---- 1.037 -.015 1.052 2440 ---- ---- .879A .879A .988 -.017 1.005 2445 ---- 1.102B .769A .769A .940 -.019 .959 2450 ---- 1.089B .722A .722A .893 -.020 .913 2455 ---- 1.007B .684A .684A .845 -.023 .868 2460 ---- .960B .640A .640A .799 -.024 .823 2465 ---- .913B .601A .601A .753 -.026 .779 2470 ---- .867B .561A .561A .707 -.029 .736 2475 ---- .856B .508A .508A .662 -.031 .693 2480 ---- .777B .486A .486A .618 -.034 .652 1 2485 ---- .732B .450A .450A .575 -.036 .611 2490 ---- .689B .416A .416A .534 -.038 .572 2495 ---- .646B .358A .358A .493 -.041 .534 3 2500 ---- .633B .327A .327A .454 -.043 .497 2505 ---- .565B .298A .298A .416 -.045 .461 2510 ---- .527B .270A .270A .380 -.047 .427 2515 ---- .489B .244A .244A .346 -.048 .394 2520 ---- .453B .219A .219A .313 -.050 .363 6 6 2525 ---- .431B .196A .196A .282 -.051 .333 2 2 2530 ---- .390B .175A .175A .254 -.051 .305 3 10 2535 ---- .360B .156A .156A .228 -.051 .279 5 5 2540 ---- .326B .139A .139A .203 -.052 .255 2545 ---- .299B .124A .124A .181 -.051 .232 2 2 2550 ---- .271B .109A .109A .161 -.050 .211 1 2555 ---- .246B .097A .097A .143 -.049 .192 2560 ---- .223B .086A .086A .126 -.048 .174 1 1 2565 ---- .202B .077A .077A .112 -.046 .158 2570 ---- .184B .068A .068A .099 -.044 .143 3 2575 .118 .165B .061A .159B .087 -.042 6 .129 1 2580 ---- .149B .055A .055A .077 -.040 .117 2585 ---- .134B .049A .049A .069 -.037 .106 2590 ---- .120B .044A .044A .061 -.035 .096 4 4 2595 ---- .108B .040A .040A .054 -.033 .087 6 2 2600 ---- .096B .037A .037A .048 -.030 .078 7 7 2605 ---- .086B .034A .034A .043 -.028 .071 6 2 2610 ---- .077B .031A .031A .039 -.025 .064 2615 ---- .069B .028A .028A .035 -.023 .058 2620 ---- .062B .026A .026A .031 -.022 .053 2625 ---- .055B .023A .023A .028 -.020 .048 2630 ---- .049B .022A .022A .026 -.018 .044 2635 ---- .043B .020A .020A .023 -.017 .040 2640 ---- .039B .018A .018A .021 -.015 .036 2645 ---- .034B .017A .017A .019 -.014 .033 2650 ---- .031B .016A .016A .017 -.013 .030 3 2655 ---- ---- .015A .015A .016 -.011 .027 2660 ---- ---- .014A .014A .014 -.011 .025 2665 ---- ---- .013A .013A .013 -.010 .023 2670 .024 .024 .012A .012A .012 -.009 6 .021 2675 ---- ---- .012A .012A .011 -.008 .019 2680 ---- ---- .011A .011A .010 -.008 .018 2685 ---- ---- .011A .011A .009 -.007 .016 2690 ---- ---- .010A .010A .008 -.007 .015 2700 ---- ---- .009A .009A .007 -.006 .013 2725 ---- ---- ---- ---- .005 -.003 .008 2750 ---- ---- ---- ---- .003 -.003 .006 2775 ---- ---- ---- ---- .002 -.002 .004 2 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 3 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 42 58 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 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2 2255 ---- ---- ---- ---- .001 -.001 .002 2260 ---- ---- ---- ---- .001 -.001 .002 2265 ---- ---- ---- ---- .001 -.001 .002 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .002 -.001 .003 4 2280 ---- ---- ---- ---- .002 -.001 .003 2285 ---- ---- ---- ---- .002 -.001 .003 2290 ---- ---- ---- ---- .002 -.001 .003 2295 ---- ---- .003A .003A .002 -.002 .004 2300 ---- ---- .003A .003A .002 -.002 .004 2 2305 ---- ---- .003A .003A .002 -.002 .004 2310 ---- ---- ---- ---- .002 -.002 .004 2315 ---- ---- .004A .004A .002 -.003 .005 2320 ---- ---- .004A .004A .003 -.002 .005 2325 ---- ---- .004A .004A .003 -.003 .006 2330 ---- ---- .004A .004A .003 -.003 .006 2335 ---- ---- .004A .004A .003 -.003 .006 2340 ---- ---- .004A .004A .003 -.004 .007 2345 ---- ---- .005A .005A .003 -.005 .008 2350 ---- ---- .005A .005A .004 -.004 .008 1 2355 ---- ---- .005A .005A .004 -.005 .009 2360 ---- ---- .006A .006A .004 -.006 .010 2365 ---- ---- .006A .006A .005 -.005 .010 2370 ---- ---- .007A .007A .005 -.006 .011 2375 ---- ---- .007A .007A .005 -.007 .012 2380 ---- ---- .008A .008A .006 -.007 .013 2 2385 ---- ---- .008A .008A .006 -.008 .014 2390 ---- ---- .009A .009A .007 -.008 .015 2395 ---- ---- .009A .009A .007 -.009 .016 2400 ---- ---- .010A .010A .008 -.009 .017 2405 ---- ---- .011A .011A .008 -.011 .019 2410 ---- ---- .011A .011A .009 -.011 .020 2415 ---- ---- .012A .012A .010 -.012 .022 2420 ---- ---- .013A .013A .011 -.013 .024 2425 ---- ---- .014A .014A .012 -.014 .026 10 2430 ---- ---- .015A .015A .013 -.016 .029 1 1 2435 ---- .032B .016A .016A .014 -.017 .031 2440 ---- .037B .018A .018A .016 -.019 .035 2445 ---- .043B .019A .019A .018 -.020 .038 2450 ---- .049B .022A .022A .020 -.022 .042 2455 ---- .056B .024A .024A .023 -.024 .047 2460 ---- .063B .027A .027A .026 -.026 .052 2465 ---- .072B .030A .030A .030 -.028 .058 2470 ---- .081B .034A .034A .034 -.031 .065 2 1 2475 ---- .092B .037A .037A .040 -.033 .073 2480 ---- .104B .041A .041A .046 -.035 .081 2485 ---- .118B .045A .045A .053 -.038 .091 2490 ---- .133B .050A .050A .061 -.040 .101 2495 ---- .151B .056A .151B .070 -.043 .113 2500 .155 .167B .063A .142B .081 -.045 3 .126 2 2 2505 ---- .188B .071A .188B .093 -.047 .140 2510 ---- .210B .080A .210B .107 -.049 .156 2515 ---- .235B .091A .235B .123 -.050 5 .173 2520 ---- .261B .102A .261B .140 -.052 .192 2525 ---- .289B .116A .289B .160 -.052 .212 2530 ---- .319B .131A .319B .181 -.053 .234 2535 ---- .343B .149A .342B .205 -.053 .258 2540 ---- .377B .168A .370B .230 -.054 .284 2 2545 ---- .411B .188A .404B .258 -.053 .311 2 2550 ---- .454B .210A .454B .288 -.052 .340 2555 ---- .457B .234A .456B .320 -.051 .371 2560 ---- .496B .259A .495B .353 -.050 .403 2565 ---- .536B .289A .535B .389 -.048 .437 2570 ---- .523B .318A .318A .426 -.046 .472 2575 ---- .653B .349A .653B .464 -.044 .508 1 2580 ---- .615B .384A .384A .504 -.042 .546 2585 ---- .660B .418A .418A .545 -.040 .585 2590 ---- .706B .529A .529A .588 -.036 .624 2595 ---- .752B .565A .565A .631 -.034 .665 2600 ---- .873B .526A .873B .675 -.032 .707 2605 ---- .810B .641A .641A .720 -.030 .750 1 2610 ---- .817B .680A .680A .766 -.027 .793 2615 ---- ---- .721A .721A .812 -.025 .837 2620 ---- ---- .762A .762A .858 -.023 .881 2625 ---- 1.107B .732A 1.107B .905 -.022 .927 2630 ---- ---- .848A .848A .952 -.020 .972 2635 ---- ---- .892A .892A 1.000 -.018 1.018 2640 ---- ---- .986A .986A 1.048 -.017 1.065 2645 ---- ---- ---- ---- 1.096 -.015 1.111 2650 ---- 1.348B .960A 1.348B 1.144 -.014 1.158 2655 ---- ---- ---- ---- 1.192 -.014 1.206 2660 ---- ---- ---- ---- 1.241 -.012 1.253 2665 ---- ---- ---- ---- 1.290 -.011 1.301 2670 ---- ---- ---- ---- 1.338 -.011 1.349 2675 ---- 1.440B 1.197A 1.438B 1.387 -.011 1.398 2680 ---- ---- ---- ---- 1.436 -.010 1.446 2685 ---- ---- ---- ---- 1.486 -.008 1.494 2690 ---- ---- ---- ---- 1.535 -.008 1.543 2700 ---- ---- ---- ---- 1.634 -.007 1.641 2725 ---- ---- ---- ---- 1.881 -.005 1.886 1 2750 ---- ---- ---- ---- 2.130 -.004 2.134 1 2775 ---- ---- ---- ---- 2.379 -.003 2.382 2800 ---- ---- ---- ---- 2.628 -.003 2.631 2825 ---- ---- ---- ---- 2.878 -.002 2.880 2850 ---- ---- ---- ---- 3.127 -.003 3.130 2875 ---- ---- ---- ---- 3.377 -.002 3.379 2900 ---- ---- ---- ---- 3.627 -.002 3.629 2925 ---- ---- ---- ---- 3.877 -.002 3.879 2950 ---- ---- ---- ---- 4.127 -.002 4.129 2975 ---- ---- ---- ---- 4.377 -.002 4.379 3000 ---- ---- ---- ---- 4.627 -.002 4.629 3025 ---- ---- ---- ---- 4.877 -.002 4.879 3050 ---- ---- ---- ---- 5.127 -.002 5.129 3075 ---- ---- ---- ---- 5.377 -.002 5.379 3100 ---- ---- ---- ---- 5.627 -.002 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 35 SO MAY23 Silver Option CALL 1000 ---- 15.501B 15.210A 15.210A 15.373 +.002 15.371 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.252B 14.955A 14.955A 15.123 +.002 15.121 1050 ---- 15.002B 14.705A 14.705A 14.873 +.002 14.871 1075 ---- 14.759B 14.460A 14.460A 14.623 +.002 14.621 1100 ---- 14.502B 14.214A 14.214A 14.373 +.002 14.371 1125 ---- 14.252B 13.964A 13.964A 14.123 +.002 14.121 1150 ---- 14.002B 13.714A 13.714A 13.873 +.002 13.871 1175 ---- 13.752B 13.464A 13.464A 13.623 +.002 13.621 1200 ---- 13.502B 13.214A 13.214A 13.373 +.002 13.371 1225 ---- 13.252B 12.964A 12.964A 13.123 +.002 13.121 1250 ---- 13.002B 12.714A 12.714A 12.873 +.002 12.871 1275 ---- 12.723B 12.483A 12.483A 12.623 +.002 12.621 1300 ---- 12.473B 12.233A 12.233A 12.373 +.002 12.371 1325 ---- 12.223B 11.983A 11.983A 12.123 +.002 12.121 1350 ---- 11.973B 11.733A 11.733A 11.873 +.002 11.871 1375 ---- 11.723B 11.483A 11.483A 11.623 +.002 11.621 2 1400 ---- 11.502B 11.214A 11.214A 11.373 +.002 11.371 1425 ---- 11.252B 10.964A 10.964A 11.123 +.002 11.121 1450 ---- 11.002B 10.714A 10.714A 10.873 +.002 10.871 1475 ---- 10.752B 10.464A 10.464A 10.623 +.002 10.621 1500 ---- 10.473B 10.233A 10.233A 10.373 +.002 10.371 1525 ---- 10.223B 9.983A 9.983A 10.123 +.002 10.121 1550 ---- 9.973B 9.733A 9.733A 9.873 +.002 9.871 1575 ---- 9.723B 9.483A 9.483A 9.623 +.002 9.621 2 1600 ---- 9.473B 9.233A 9.233A 9.373 +.002 9.371 4 1625 ---- 9.260B 8.960A 8.960A 9.123 +.002 9.121 1650 ---- 9.010B 8.710A 8.710A 8.873 +.002 8.871 1675 ---- 8.723B 8.483A 8.483A 8.623 +.002 8.621 1700 ---- 8.473B 8.233A 8.233A 8.373 +.002 8.371 4 1725 ---- 8.260B 7.964A 7.964A 8.123 +.002 8.121 1750 ---- 7.973B 7.733A 7.733A 7.873 +.002 7.871 1775 ---- 7.724B 7.484A 7.484A 7.623 +.002 7.621 2 1800 ---- 7.479B 7.234A 7.234A 7.373 +.002 7.371 4 1815 ---- 7.353B 7.061A 7.061A 7.223 +.002 7.221 1820 ---- 7.303B 7.011A 7.011A 7.173 +.002 7.171 1825 ---- 7.224B 6.984A 6.984A 7.123 +.002 7.121 1830 ---- 7.203B 6.911A 6.911A 7.073 +.002 7.071 1835 ---- 7.153B 6.861A 6.861A 7.023 +.002 7.021 1840 ---- 7.103B 6.811A 6.811A 6.973 +.002 6.971 1845 ---- 7.053B 6.761A 6.761A 6.923 +.002 6.921 1850 ---- 6.974B 6.734A 6.734A 6.873 +.002 6.871 1855 ---- 6.953B 6.661A 6.661A 6.823 +.002 6.821 1860 ---- 6.903B 6.611A 6.611A 6.773 +.002 6.771 1865 ---- 6.853B 6.561A 6.561A 6.723 +.002 6.721 1870 ---- 6.803B 6.511A 6.511A 6.673 +.002 6.671 1875 ---- 6.724B 6.484A 6.484A 6.623 +.002 6.621 5 1880 ---- 6.703B 6.411A 6.411A 6.573 +.002 6.571 1885 ---- 6.653B 6.361A 6.361A 6.523 +.002 6.521 1890 ---- 6.603B 6.311A 6.311A 6.473 +.002 6.471 1895 ---- 6.553B 6.256A 6.256A 6.423 +.002 6.421 1900 ---- 6.474B 6.234A 6.234A 6.373 +.002 6.371 3 1905 ---- 6.461B 6.161A 6.161A 6.323 +.002 6.321 1910 ---- 6.403B 6.111A 6.111A 6.273 +.002 6.271 1915 ---- 6.353B 6.061A 6.061A 6.223 +.002 6.221 1920 ---- 6.299B 6.011A 6.011A 6.173 +.002 6.171 1925 ---- 6.224B 5.984A 5.984A 6.123 +.002 6.121 2 1930 ---- 6.203B 5.908A 5.908A 6.073 +.002 6.071 1935 ---- 6.124B 5.877A 5.877A 6.023 +.002 6.021 4 1940 ---- 6.074B 5.827A 5.827A 5.973 +.002 5.971 3 1945 ---- 6.053B 5.758A 5.758A 5.923 +.002 5.921 1950 ---- 5.974B 5.726A 5.726A 5.873 +.002 5.871 3 1955 ---- 5.952B 5.658A 5.658A 5.823 +.002 5.821 1960 ---- 5.874B 5.626A 5.626A 5.773 +.002 5.771 3 1965 ---- 5.852B 5.558A 5.558A 5.723 +.002 5.721 1970 ---- 5.802B 5.508A 5.508A 5.673 +.002 5.671 1975 ---- 5.724B 5.476A 5.476A 5.623 +.002 5.621 2 1980 ---- 5.702B 5.408A 5.408A 5.573 +.002 5.571 1985 ---- 5.624B 5.376A 5.376A 5.523 +.002 5.521 1 1990 ---- 5.573B 5.326A 5.326A 5.473 +.002 5.471 2 1995 ---- 5.523B 5.276A 5.276A 5.423 +.002 5.421 2 2000 ---- 5.510B 5.208A 5.208A 5.373 +.002 5.371 69 2005 ---- 5.423B 5.176A 5.176A 5.323 +.002 5.321 8 2010 ---- 5.373B 5.126A 5.126A 5.273 +.002 5.271 7 2015 ---- 5.323B 5.076A 5.076A 5.223 +.002 5.221 3 2020 ---- 5.273B 5.026A 5.026A 5.173 +.002 5.171 45 2025 ---- 5.223B 4.976A 4.976A 5.123 +.002 5.121 27 2030 ---- 5.174B 4.926A 4.926A 5.073 +.002 5.071 14 2035 ---- 5.124B 4.876A 4.876A 5.023 +.002 5.021 4 2040 ---- 5.074B 4.826A 4.826A 4.973 +.002 4.971 8 2045 ---- 5.052B 4.758A 4.758A 4.923 +.002 4.921 2050 ---- 5.010B 4.708A 4.708A 4.873 +.002 4.871 92 2055 ---- 4.924B 4.676A 4.676A 4.823 +.002 4.821 4 2060 ---- 4.874B 4.626A 4.626A 4.773 +.002 4.771 1 2065 ---- 4.824B 4.577A 4.577A 4.723 +.002 4.721 7 2070 ---- 4.774B 4.527A 4.527A 4.673 +.002 4.671 3 2075 ---- 4.724B 4.477A 4.477A 4.623 +.002 4.621 5 2080 ---- 4.711B 4.408A 4.408A 4.573 +.002 4.571 2085 ---- 4.661B 4.358A 4.358A 4.523 +.002 4.521 2090 ---- 4.574B 4.327A 4.327A 4.473 +.002 4.471 15 2095 ---- 4.524B 4.277A 4.277A 4.423 +.002 4.421 41 2100 4.210 4.474B 4.209A 4.209A 4.373 +.002 1 4.371 205 2105 ---- 4.424B 4.177A 4.177A 4.323 +.002 4.321 2 2110 ---- 4.374B 4.127A 4.127A 4.273 +.002 4.271 9 2115 ---- 4.324B 4.077A 4.077A 4.223 +.002 4.221 2 2120 ---- 4.274B 4.027A 4.027A 4.173 +.002 4.171 3 2125 ---- 4.224B 3.977A 3.977A 4.123 +.002 4.121 9 2130 ---- 4.174B 3.927A 3.927A 4.073 +.002 4.071 2 2135 ---- 4.124B 3.877A 3.877A 4.023 +.002 4.021 1 2140 ---- 4.074B 3.827A 3.827A 3.973 +.002 3.971 6 2145 ---- 4.024B 3.777A 3.777A 3.923 +.002 3.921 17 2150 ---- 3.974B 3.727A 3.727A 3.873 +.002 3.871 151 2155 ---- 3.924B 3.677A 3.677A 3.823 +.002 3.821 8 2160 ---- 3.874B 3.627A 3.627A 3.773 +.002 3.771 13 2165 ---- 3.824B 3.577A 3.577A 3.723 +.002 3.721 13 2170 ---- 3.774B 3.527A 3.527A 3.673 +.002 3.671 6 2175 ---- 3.761B 3.458A 3.458A 3.623 +.002 3.621 101 2180 ---- 3.674B 3.427A 3.427A 3.573 +.002 3.571 5 2185 ---- 3.624B 3.377A 3.377A 3.523 +.001 3.522 23 2190 ---- 3.574B 3.327A 3.327A 3.473 +.001 3.472 161 2195 ---- 3.524B 3.277A 3.277A 3.423 +.001 3.422 6 2200 ---- 3.499B 3.208A 3.208A 3.373 +.001 1 3.372 1214 2205 ---- 3.424B 3.177A 3.177A 3.323 +.001 3.322 46 2210 ---- 3.374B 3.127A 3.127A 3.273 +.001 3.272 48 2215 ---- 3.324B 3.077A 3.077A 3.223 +.001 3.222 43 2220 ---- 3.274B 3.027A 3.027A 3.173 +.001 3.172 35 2225 ---- 3.261B 2.958A 2.958A 3.123 +.001 3.122 110 2230 ---- 3.211B 2.908A 2.908A 3.073 +.001 3.072 82 2235 ---- 3.124B 2.877A 2.877A 3.023 +.001 3.022 18 2240 ---- 3.074B 2.827A 2.827A 2.973 +.001 2.972 17 2245 ---- 3.024B 2.777A 2.777A 2.923 +.001 2.922 44 2250 ---- 2.974B 2.727A 2.727A 2.873 +.001 2.872 482 2255 ---- 2.961B 2.659A 2.659A 2.823 +.001 2.822 90 2260 ---- 2.874B 2.627A 2.627A 2.773 UNCH 2.773 22 2265 ---- 2.824B 2.577A 2.577A 2.723 UNCH 2.723 17 2270 ---- 2.811B 2.509A 2.509A 2.673 UNCH 2.673 87 2275 ---- 2.725B 2.477A 2.477A 2.623 UNCH 2.623 238 2280 ---- 2.675B 2.427A 2.427A 2.573 UNCH 2.573 13 2285 ---- 2.625B 2.377A 2.377A 2.523 UNCH 2.523 51 2290 ---- 2.575B 2.327A 2.327A 2.474 UNCH 2.474 15 2295 ---- 2.525B 2.278A 2.278A 2.424 UNCH 2.424 20 2300 ---- 2.475B 2.228A 2.228A 2.374 UNCH 2.374 561 2305 ---- 2.425B 2.178A 2.178A 2.324 -.001 2.325 26 2310 ---- 2.375B 2.128A 2.128A 2.274 -.001 2.275 41 2315 ---- 2.325B 2.078A 2.078A 2.224 -.002 2.226 12 2320 ---- 2.275B 2.029A 2.029A 2.175 -.001 2.176 41 2325 ---- 2.225B 1.979A 1.979A 2.125 -.002 2.127 1 173 2330 ---- 2.176B 1.929A 1.929A 2.075 -.002 2.077 220 2335 ---- 2.126B 1.879A 1.879A 2.025 -.003 2.028 59 2340 ---- 2.076B 1.830A 1.830A 1.976 -.003 1.979 124 2345 ---- 2.026B 1.780A 1.780A 1.926 -.004 4 1.930 128 2350 ---- 1.977B 1.731A 1.731A 1.876 -.005 10 1.881 478 2355 ---- 1.927B 1.681A 1.681A 1.827 -.004 1.831 34 2360 ---- 1.877B 1.632A 1.632A 1.777 -.005 1.782 55 2365 ---- 1.828B 1.583A 1.583A 1.728 -.005 1.733 12 2370 ---- 1.778B 1.534A 1.534A 1.679 -.006 1.685 207 2375 ---- 1.729B 1.485A 1.485A 1.629 -.007 1.636 240 2380 ---- 1.680B 1.436A 1.436A 1.580 -.007 1.587 33 2385 ---- 1.630B 1.387A 1.387A 1.531 -.008 1.539 44 2390 ---- 1.581B 1.339A 1.339A 1.482 -.008 1.490 8 2395 ---- 1.532B 1.290A 1.290A 1.433 -.009 1.442 75 2400 ---- 1.523B 1.194A 1.194A 1.384 -.010 7 1.394 9 1650 2405 ---- 1.463B 1.176A 1.176A 1.335 -.011 5 1.346 45 111 2410 ---- 1.386B 1.146A 1.146A 1.287 -.012 1.299 5 2415 ---- 1.337B 1.099A 1.099A 1.238 -.013 1.251 24 2420 ---- 1.317B 1.034A 1.034A 1.190 -.014 1.204 121 2425 ---- 1.308B .963A .963A 1.142 -.016 1.158 93 2430 ---- 1.193B .959A .959A 1.095 -.016 1.111 30 2435 ---- 1.146B .913A .913A 1.047 -.018 1.065 3 135 2440 ---- 1.099B .868A .868A 1.000 -.020 1.020 17 2445 ---- 1.115B .788A .788A .954 -.021 .975 37 2450 ---- 1.101B .740A .740A .908 -.022 10 .930 17 505 2455 ---- 1.022B .705A .705A .862 -.024 .886 3 19 2460 ---- .975B .664A .664A .817 -.026 6 .843 36 2465 ---- .930B .626A .626A .772 -.028 .800 12 2470 ---- .885B .588A .588A .729 -.029 .758 2 32 2475 .694 .871B .535A .840B .685 -.032 15 .717 5 267 2480 ---- .797B .514A .514A .643 -.034 1 .677 22 104 2485 .696 .754B .480A .495A .602 -.036 1 .638 3 33 2490 ---- .713B .426A .426A .562 -.037 .599 1 7 2495 ---- .672B .394A .394A .523 -.039 .562 10 24 2500 .502 .655B .363A .501B .486 -.040 24 .526 76 1799 2505 .393 .593B .334A .443B .450 -.042 6 .492 6 29 2510 .408 .556B .305A .305A .415 -.044 2 .459 1 94 2515 .302 .520B .280A .280A .383 -.044 20 .427 180 2520 .448 .493B .254A .397B .351 -.046 5 .397 12 24 2525 .378 .465B .230A .230A .322 -.046 30 .368 15 243 2530 .230 .432B .210A .312B .294 -.046 1 .340 32 35 2535 .334 .399B .191A .237A .269 -.046 3 .315 20 33 2540 .287 .368B .172A .215A .244 -.046 11 .290 10 32 2545 .293 .340B .156A .195A .222 -.045 15 .267 7 35 2550 .190 .310B .141A .181A .201 -.045 85 .246 105 345 2555 ---- .285B .127A .127A .182 -.044 .226 12 40 2560 .209 .262B .115A .175B .164 -.044 11 .208 37 2565 .193 .240B .104A .104A .148 -.042 2 .190 16 2570 .181 .220B .093A .220B .133 -.042 11 .175 6 60 2575 .175 .201B .084A .128B .120 -.040 63 .160 16 119 2580 .179 .185B .076A .128B .108 -.038 11 .146 76 2585 .129 .169B .068A .068A .097 -.037 4 .134 52 2590 ---- .153B .062A .062A .088 -.034 .122 66 2595 .057 .140B .055A .055A .079 -.032 4 .111 5 69 2600 .100 .127B .050A .070B .072 -.030 70 .102 409 1057 2605 .062 .122 .045 .057A .065 -.028 18 .093 5 171 2610 ---- .105B .041A .041A .058 -.027 .085 7 116 2615 ---- .096B .038A .038A .053 -.024 .077 9 46 2620 .085 .087B .034A .043A .048 -.022 7 .070 53 2625 ---- .079B .031A .031A .044 -.020 29 .064 21 181 2630 ---- .071B .029A .029A .040 -.019 .059 3 25 2635 .030 .065B .026A .033B .036 -.018 1 .054 16 2640 .030 .059B .024A .059B .033 -.016 2 .049 5 24 2645 ---- .053B .022A .022A .030 -.015 .045 13 2650 .034 .048B .018 .025 .027 -.014 39 .041 27 360 2655 .026 .044B .019A .044B .025 -.013 1 .038 5 2660 ---- .040B .017A .017A .023 -.012 .035 8 2665 ---- .036B .016A .016A .021 -.011 .032 2 2670 ---- .032B .015A .015A .019 -.011 8 .030 6 2675 .017 .030B .014A .017 .018 -.009 2 .027 2 209 2680 ---- .027B .013A .013A .016 -.009 .025 5 2685 ---- ---- .012A .012A .015 -.009 .024 10 2690 ---- .024B .011A .011A .014 -.008 .022 1 39 2700 .014 .014 .010A .012 .012 -.007 23 .019 102 2474 2725 ---- ---- .007A .007A .009 -.005 .014 212 2750 .006 .006 .005 .005 .006 -.004 4 .010 10 326 2775 ---- ---- .004A .004A .005 -.002 .007 100 212 2800 .005 .005 .003A .003A .004 -.001 3 .005 75 403 2825 ---- ---- .003A .003A .003 -.001 .004 10 91 2850 ---- .004B .002A .004B .003 UNCH .003 1014 2875 ---- ---- .002A .002A .002 -.001 .003 16 2900 ---- ---- .002A .002A .002 -.001 .003 13 152 2925 ---- ---- .002A .002A .002 -.001 .003 20 2950 ---- ---- .002A .002A .002 -.001 .003 50 106 2975 ---- ---- .002A .002A .001 -.002 .003 12 3000 .002 .002 .002 .002 .001 -.001 50 .002 1 842 3025 ---- ---- ---- ---- .001 -.001 .002 43 3050 ---- ---- ---- ---- .001 -.001 .002 20 3075 ---- ---- ---- ---- .001 -.001 .002 5 106 3100 ---- ---- ---- ---- .001 -.001 .002 254 3125 ---- ---- ---- ---- .001 -.001 .002 3150 ---- ---- ---- ---- .001 -.001 .002 6 11 3175 ---- ---- ---- ---- .001 -.001 .002 2 26 3200 ---- ---- ---- ---- .001 -.001 .002 85 3225 ---- ---- ---- ---- .001 -.001 .002 9 3250 ---- ---- ---- ---- .001 -.001 .002 10 38 3275 ---- ---- ---- ---- .001 -.001 .002 4 3300 ---- ---- ---- ---- .001 -.001 .002 5 477 3325 ---- ---- ---- ---- .001 -.001 .002 5 22 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 10 10 3400 ---- ---- ---- ---- .001 UNCH .001 15 105 3425 ---- ---- ---- ---- .001 UNCH .001 4 3450 ---- ---- ---- ---- .001 UNCH .001 12 3475 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 3 518 3525 ---- ---- ---- ---- .001 UNCH .001 3550 ---- ---- ---- ---- .001 UNCH .001 3575 ---- ---- ---- ---- .001 UNCH .001 3600 ---- ---- ---- ---- .001 UNCH .001 1 1 4000 ---- ---- ---- ---- .001 UNCH .001 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.509B 17.210A 17.210A 17.373 +.002 17.371 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.259B 16.960A 16.960A 17.123 +.002 17.121 850 ---- 17.009B 16.710A 16.710A 16.873 +.002 16.871 875 ---- 16.759B 16.460A 16.460A 16.623 +.002 16.621 900 ---- 16.501B 16.210A 16.210A 16.373 +.002 16.371 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.251B 15.960A 15.960A 16.123 +.002 16.121 950 ---- 16.001B 15.710A 15.710A 15.873 +.002 15.871 975 ---- 15.751B 15.460A 15.460A 15.623 +.002 15.621 SO JUN23 Silver Option CALL 1025 ---- 15.434B 15.233A 15.233A 15.345 +.005 15.340 1050 ---- 15.185B 14.983A 14.983A 15.095 +.005 15.090 1075 ---- 14.937B 14.732A 14.732A 14.845 +.005 14.840 1100 ---- 14.688B 14.482A 14.482A 14.595 +.005 14.590 1125 ---- 14.433B 14.231A 14.231A 14.345 +.005 14.340 1150 ---- 14.187B 13.981A 13.981A 14.095 +.005 14.090 1175 ---- 13.940B 13.730A 13.730A 13.845 +.005 13.840 1200 ---- 13.694B 13.479A 13.479A 13.595 +.005 13.590 1225 ---- 13.446B 13.229A 13.229A 13.345 +.005 13.340 1250 ---- 13.191B 12.978A 12.978A 13.095 +.005 13.090 1275 ---- 12.947B 12.728A 12.728A 12.845 +.005 12.840 1300 ---- 12.698B 12.477A 12.477A 12.595 +.005 12.590 1325 ---- 12.444B 12.226A 12.226A 12.345 +.005 12.340 1350 ---- 12.199B 11.976A 11.976A 12.095 +.005 12.090 1375 ---- 11.940B 11.725A 11.725A 11.845 +.005 11.840 1400 ---- 11.699B 11.475A 11.475A 11.595 +.005 11.590 1425 ---- 11.441B 11.224A 11.224A 11.345 +.005 11.340 1450 ---- 11.192B 10.973A 10.973A 11.095 +.005 11.090 1475 ---- 10.942B 10.723A 10.723A 10.845 +.005 10.840 1500 ---- 10.693B 10.472A 10.472A 10.595 +.005 10.590 1525 ---- 10.453B 10.222A 10.222A 10.345 +.005 10.340 1550 ---- 10.194B 9.971A 9.971A 10.095 +.005 10.090 1575 ---- 9.949B 9.720A 9.720A 9.845 +.005 9.840 1600 ---- 9.696B 9.470A 9.470A 9.595 +.005 9.590 1625 ---- 9.450B 9.219A 9.219A 9.345 +.005 9.340 1650 ---- 9.204B 8.969A 8.969A 9.095 +.005 9.090 1675 ---- 8.948B 8.718A 8.718A 8.845 +.005 8.840 1700 ---- 8.698B 8.467A 8.467A 8.595 +.005 8.590 1725 ---- 8.449B 8.217A 8.217A 8.345 +.005 8.340 1750 ---- 8.200B 7.966A 7.966A 8.095 +.005 8.090 1775 ---- 7.915B 7.749A 7.749A 7.845 +.005 7.840 2 1800 ---- 7.666B 7.498A 7.498A 7.595 +.005 7.590 1 1825 ---- 7.417B 7.247A 7.247A 7.345 +.005 7.340 4 1835 ---- 7.356B 7.114A 7.114A 7.245 +.005 7.240 1840 ---- 7.306B 7.064A 7.064A 7.195 +.005 7.190 1845 ---- 7.252B 7.014A 7.014A 7.145 +.005 7.140 1850 ---- 7.168B 6.996A 6.996A 7.095 +.005 7.090 4 1855 ---- 7.152B 6.914A 6.914A 7.045 +.005 7.040 1860 ---- 7.107B 6.864A 6.864A 6.995 +.005 6.990 1865 ---- 7.057B 6.814A 6.814A 6.945 +.005 6.940 1870 ---- 7.007B 6.764A 6.764A 6.895 +.005 6.890 1875 ---- 6.919B 6.746A 6.746A 6.845 +.005 6.840 5 1880 ---- 6.904B 6.663A 6.663A 6.795 +.005 6.790 1885 ---- 6.858B 6.613A 6.613A 6.745 +.005 6.740 1890 ---- 6.803B 6.563A 6.563A 6.695 +.005 6.690 1895 ---- 6.753B 6.513A 6.513A 6.645 +.005 6.640 1900 ---- 6.670B 6.495A 6.495A 6.595 +.005 6.590 1 1905 ---- 6.653B 6.413A 6.413A 6.545 +.005 6.540 1910 ---- 6.608B 6.363A 6.363A 6.495 +.005 6.490 1915 ---- 6.558B 6.313A 6.313A 6.445 +.005 6.440 1920 ---- 6.505B 6.262A 6.262A 6.395 +.005 6.390 1925 ---- 6.421B 6.244A 6.244A 6.345 +.005 6.340 5 1930 ---- 6.404B 6.162A 6.162A 6.295 +.005 6.290 1935 ---- 6.321B 6.143A 6.143A 6.245 +.005 6.240 2 1940 ---- 6.304B 6.062A 6.062A 6.195 +.005 6.190 1945 ---- 6.222B 6.043A 6.043A 6.145 +.005 6.140 3 1950 ---- 6.172B 5.993A 5.993A 6.095 +.005 6.090 23 1955 ---- 6.158B 5.912A 5.912A 6.045 +.005 6.040 1960 ---- 6.110B 5.862A 5.862A 5.995 +.005 5.990 1965 ---- 6.060B 5.812A 5.812A 5.945 +.005 5.940 1970 ---- 6.010B 5.762A 5.762A 5.895 +.005 5.890 1975 ---- 5.960B 5.712A 5.712A 5.845 +.004 5.841 1980 ---- 5.873B 5.692A 5.692A 5.795 +.004 5.791 4 1985 ---- 5.857B 5.612A 5.612A 5.745 +.004 5.741 1990 ---- 5.774B 5.592A 5.592A 5.695 +.004 5.691 10 1995 ---- 5.724B 5.542A 5.542A 5.646 +.005 5.641 3 2000 ---- 5.675B 5.492A 5.492A 5.596 +.005 5.591 7 2005 ---- 5.625B 5.442A 5.442A 5.546 +.005 5.541 3 2010 ---- 5.575B 5.392A 5.392A 5.496 +.004 5.492 2 2015 ---- 5.526B 5.342A 5.342A 5.446 +.004 5.442 3 2020 ---- 5.476B 5.292A 5.292A 5.396 +.004 5.392 60 2025 ---- 5.426B 5.242A 5.242A 5.346 +.003 5.343 3 2030 ---- 5.377B 5.192A 5.192A 5.297 +.004 5.293 73 2035 ---- 5.360B 5.113A 5.113A 5.247 +.004 5.243 2040 ---- 5.278B 5.093A 5.093A 5.197 +.003 5.194 1 2045 ---- 5.228B 5.043A 5.043A 5.147 +.003 5.144 1 2050 ---- 5.179B 4.993A 4.993A 5.097 +.003 5.094 12 2055 ---- 5.130B 4.944A 4.944A 5.048 +.003 5.045 1 2060 ---- 5.116B 4.865A 4.865A 4.998 +.003 4.995 2065 ---- 5.070B 4.808A 4.808A 4.948 +.002 4.946 2070 ---- 4.982B 4.788A 4.788A 4.899 +.002 4.897 1 2075 ---- 4.932B 4.738A 4.738A 4.849 +.002 4.847 5 2080 ---- 4.883B 4.689A 4.689A 4.800 +.002 4.798 4 2085 ---- 4.834B 4.639A 4.639A 4.750 +.001 4.749 13 2090 ---- 4.823B 4.561A 4.561A 4.701 +.002 4.699 2095 ---- 4.736B 4.541A 4.541A 4.651 +.001 4.650 21 2100 ---- 4.686B 4.491A 4.491A 4.602 +.001 4.601 29 2105 ---- 4.637B 4.442A 4.442A 4.553 +.001 4.552 4 2110 ---- 4.626B 4.364A 4.364A 4.503 UNCH 4.503 2115 ---- 4.540B 4.344A 4.344A 4.454 +.001 4.453 4 2120 ---- 4.491B 4.295A 4.295A 4.405 +.001 4.404 4 2125 ---- 4.442B 4.246A 4.246A 4.356 +.001 4.355 71 2130 ---- 4.393B 4.197A 4.197A 4.306 -.001 4.307 1 2135 ---- 4.344B 4.148A 4.148A 4.257 -.001 4.258 3 2140 ---- 4.332B 4.071A 4.071A 4.208 -.001 4.209 2145 ---- 4.247B 4.050A 4.050A 4.159 -.001 4.160 2 2150 ---- 4.198B 4.001A 4.001A 4.110 -.001 4.111 36 2155 ---- 4.149B 3.953A 3.953A 4.062 -.001 4.063 4 2160 ---- 4.101B 3.904A 3.904A 4.013 -.001 4.014 2 2165 ---- 4.053B 3.855A 3.855A 3.964 -.001 3.965 15 2170 ---- 4.004B 3.807A 3.807A 3.915 -.002 3.917 3 2175 ---- 3.956B 3.759A 3.759A 3.867 -.002 3.869 22 2180 ---- 3.907B 3.710A 3.710A 3.818 -.002 3.820 16 2185 ---- 3.859B 3.662A 3.662A 3.770 -.002 3.772 4 2190 ---- 3.811B 3.614A 3.614A 3.722 -.002 3.724 24 2195 ---- 3.763B 3.566A 3.566A 3.673 -.003 3.676 5 2200 ---- 3.715B 3.433A 3.433A 3.625 -.003 3.628 141 2205 ---- 3.667B 3.470A 3.470A 3.577 -.003 3.580 10 2210 ---- 3.619B 3.422A 3.422A 3.529 -.004 3.533 22 2215 ---- 3.572B 3.375A 3.375A 3.481 -.004 1 3.485 1 2220 ---- 3.524B 3.327A 3.327A 3.433 -.005 3.438 2 2225 ---- 3.547B 3.197A 3.197A 3.386 -.004 3.390 121 2230 ---- 3.429B 3.233A 3.233A 3.338 -.005 3.343 3 2235 ---- 3.382B 3.186A 3.186A 3.291 -.005 3.296 2 2240 ---- 3.335B 3.139A 3.139A 3.243 -.006 3.249 14 2245 ---- 3.288B 3.092A 3.092A 3.196 -.006 3.202 2 2250 ---- 3.344B 2.965A 2.965A 3.149 -.007 1 3.156 297 2255 ---- 3.194B 2.999A 2.999A 3.102 -.007 3.109 5 2260 ---- 3.182B 2.926A 2.926A 3.056 -.007 3.063 2265 ---- 3.101B 2.906A 2.906A 3.009 -.008 3.017 1 2270 ---- 3.054B 2.860A 2.860A 2.963 -.008 2.971 5 2275 ---- 3.112B 2.737A 2.737A 2.916 -.009 2.925 32 2280 ---- 2.962B 2.769A 2.769A 2.870 -.010 2.880 2 2285 ---- 2.916B 2.723A 2.723A 2.824 -.010 2.834 13 2290 ---- 2.870B 2.678A 2.678A 2.779 -.010 2.789 4 2295 ---- 2.824B 2.633A 2.633A 2.733 -.011 2.744 8 2300 2.601 2.881B 2.515A 2.520A 2.688 -.012 1 2.700 147 2305 ---- 2.734B 2.544A 2.544A 2.643 -.012 2.655 22 2310 ---- 2.689B 2.487A 2.487A 2.598 -.013 2.611 13 2315 ---- 2.644B 2.411A 2.411A 2.554 -.013 2.567 6 2320 ---- 2.599B 2.367A 2.367A 2.509 -.014 2.523 6 2325 ---- 2.652B 2.298A 2.298A 2.465 -.015 2.480 104 2330 ---- 2.510B 2.281A 2.281A 2.421 -.015 2.436 5 2335 ---- 2.466B 2.238A 2.238A 2.378 -.015 2.393 1 17 2340 ---- 2.470B 2.196A 2.196A 2.335 -.016 2.351 5 2345 ---- 2.426B 2.153A 2.153A 2.292 -.016 2.308 52 2350 2.157 2.434B 2.087A 2.127A 2.249 -.017 251 2.266 1 314 2355 ---- 2.339B 2.071A 2.071A 2.207 -.017 2.224 50 2360 ---- 2.296B 2.029A 2.029A 2.165 -.018 2.183 5 2365 ---- 2.253B 1.988A 1.988A 2.123 -.019 2.142 14 2370 ---- 2.210B 1.948A 1.948A 2.082 -.019 2.101 6 2375 ---- 2.217B 1.886A 1.886A 2.041 -.019 2.060 197 2380 ---- 2.126B 1.869A 1.869A 2.000 -.020 2.020 18 2385 ---- 2.085B 1.830A 1.830A 1.960 -.021 1.981 20 2390 ---- 2.044B 1.791A 1.791A 1.920 -.021 1.941 6 2395 ---- 2.003B 1.753A 1.753A 1.880 -.022 1.902 20 2400 ---- 2.011B 1.693A 1.693A 1.841 -.023 1.864 22 256 2405 ---- 1.922B 1.679A 1.679A 1.802 -.023 1.825 27 2410 ---- 1.882B 1.642A 1.642A 1.764 -.024 1.788 16 2415 ---- 1.843B 1.606A 1.606A 1.726 -.024 1.750 7 2420 ---- 1.804B 1.570A 1.570A 1.689 -.024 1.713 20 2425 ---- 1.815B 1.513A 1.513A 1.652 -.025 1.677 200 2430 ---- 1.752B 1.483A 1.483A 1.615 -.026 1.641 20 2435 ---- 1.715B 1.449A 1.449A 1.579 -.026 1.605 3 2440 ---- 1.678B 1.415A 1.415A 1.543 -.027 1.570 1 2445 ---- 1.641B 1.382A 1.382A 1.508 -.027 1.535 43 2450 ---- 1.628B 1.337A 1.337A 1.473 -.028 1.501 424 2455 1.302 1.570B 1.302 1.381B 1.439 -.028 1 1.467 2460 ---- 1.535B 1.274A 1.274A 1.405 -.029 1.434 4 2465 1.263 1.501B 1.239 1.329B 1.372 -.029 3 1.401 12 2470 1.297 1.467B 1.212A 1.330B 1.339 -.029 3 1.368 3 4 2475 ---- 1.453B 1.182A 1.182A 1.307 -.030 1.337 25 80 2480 ---- 1.400B 1.153A 1.153A 1.275 -.030 1.305 100 2485 ---- 1.375B 1.124A 1.124A 1.244 -.030 1.274 4 2490 ---- 1.356B 1.096A 1.096A 1.213 -.031 1.244 3 5 2495 1.095 1.324B 1.068A 1.191B 1.183 -.031 4 1.214 3 6 2500 1.175 1.292B 1.041A 1.159A 1.154 -.031 333 1.185 393 1273 2505 ---- 1.262B 1.014A 1.014A 1.124 -.032 1.156 28 2510 ---- 1.231B .988A .988A 1.096 -.032 1.128 3 13 2515 ---- 1.201B .962A .962A 1.068 -.032 1.100 31 2520 ---- 1.172B .937A .937A 1.040 -.033 1.073 6 5 2525 ---- 1.142B .913A .913A 1.013 -.033 1.046 34 93 2530 1.048 1.115B .889A .889A .987 -.033 4 1.020 67 2535 ---- 1.087B .866A .866A .961 -.033 .994 29 2540 ---- 1.059B .843A .843A .936 -.032 .968 16 133 2545 ---- 1.033B .821A .821A .911 -.033 20 .944 10 2550 .905 1.007B .800A 1.007B .887 -.032 23 .919 28 609 2555 .886 .980B .777A .980B .863 -.033 4 .896 56 61 2560 ---- .956B .757A .757A .840 -.032 .872 4 33 2565 .875 .931B .736A .894B .817 -.032 2 .849 32 2570 ---- .906B .716A .716A .795 -.032 26 .827 20 16 2575 .884 .884 .697A .697A .774 -.031 2 .805 1 128 2580 .820 .860B .678A .859B .753 -.031 4 .784 9 2585 ---- .838B .658A .658A .732 -.031 .763 18 17 2590 ---- .816B .640A .640A .712 -.031 .743 2 2595 ---- .795B .623A .623A .693 -.030 1 .723 31 2600 .690 .774B .606A .681B .674 -.029 16 .703 117 1006 2605 .705 .754B .588A .588A .655 -.029 2 .684 19 2610 ---- .732B .572A .572A .637 -.028 .665 19 2615 ---- .714B .556A .556A .619 -.028 .647 6 2620 ---- .693B .541A .541A .602 -.027 .629 55 2625 ---- .675B .526A .526A .586 -.026 5 .612 2 227 2630 ---- .656B .511A .511A .570 -.025 .595 3 2635 ---- .639B .496A .496A .554 -.024 .578 1 5 2650 .505 .587B .455A .505 .509 -.022 49 .531 13 467 2675 .474 .512B .395A .409A .443 -.018 15 .461 15 39 2700 .430 .445B .343A .445B .385 -.014 244 .399 19 455 2725 ---- .388B .298A .388B .336 -.010 19 .346 20 247 2750 .260 .337B .260 .271A .294 -.006 48 .300 13 291 2775 .270 .293B .227A .251A .258 -.002 25 .260 5 274 2800 .208 .257B .198A .221A .227 UNCH 339 .227 254 891 2825 .210 .225B .174A .197B .200 +.001 34 .199 12 110 2850 .164 .196B .154A .173 .177 +.002 36 .175 1 167 2875 ---- .174B .137A .174B .158 +.004 .154 16 44 2900 .135 .152 .123A .137 .141 +.004 16 .137 4 1271 2925 ---- .135B .110A .135B .127 +.005 .122 1 30 2950 .111 .121B .099A .099A .114 +.005 1 .109 7 127 2975 ---- .108B .090A .108B .103 +.005 .098 1 47 3000 .100 .100 .082A .093B .094 +.005 267 .089 50 1910 3025 ---- .087B .074A .087B .086 +.005 .081 2 64 3050 ---- .079B .069A .079B .079 +.005 5 .074 65 3075 ---- .072B .064A .072B .072 +.005 .067 2 57 3100 ---- .066B .059A .066B .067 +.005 .062 118 3125 ---- .060B .055A .060B .062 +.005 .057 4 3150 .049 .055B .049 .055B .057 +.004 2 .053 1 22 3175 .047 .052B .047 .051B .053 +.004 1 .049 10 3200 ---- .050B .045A .050B .049 +.003 10 .046 1 1342 3225 ---- .046B .042A .046B .046 +.003 .043 27 32 3250 ---- .043B ---- .043B .043 +.003 .040 46 3275 ---- .041B ---- .041B .040 +.002 .038 5 3300 .036 .038B .036 .036 .038 +.002 5 .036 42 3325 ---- .036B ---- .036B .035 +.001 .034 2 3350 ---- .033B ---- .033B .033 +.001 10 .032 56 3375 ---- ---- ---- ---- .031 UNCH .031 3 3400 ---- ---- ---- ---- .029 UNCH .029 80 3425 ---- ---- ---- ---- .027 -.001 .028 4 3450 ---- ---- ---- ---- .026 UNCH .026 3 3475 ---- ---- ---- ---- .024 -.001 .025 108 3500 .020 .021 .020 .021 .023 -.001 101 .024 1 51 3525 ---- ---- ---- ---- .022 UNCH .022 3550 ---- ---- ---- ---- .021 UNCH .021 5 3575 ---- ---- ---- ---- .020 UNCH .020 3600 ---- ---- ---- ---- .019 UNCH .019 277 3625 ---- ---- ---- ---- .018 UNCH .018 2 3800 ---- ---- ---- ---- .012 UNCH .012 74 4000 .011 .011 .011 .011 .009 +.001 1 .008 4 133 SO JLY23 Silver Option CALL 1000 ---- 15.639B 15.518A 15.518A 15.595 +.005 15.590 10000 ---- ---- ---- ---- .004 +.002 .002 347 1025 ---- 15.390B 15.267A 15.267A 15.345 +.005 15.340 1050 ---- 15.142B 15.015A 15.015A 15.095 +.005 15.090 1075 ---- 14.893B 14.764A 14.764A 14.845 +.005 14.840 1100 ---- 14.644B 14.513A 14.513A 14.595 +.005 14.590 1125 ---- 14.396B 14.262A 14.262A 14.345 +.005 14.340 1150 ---- 14.147B 14.011A 14.011A 14.095 +.005 14.090 1175 ---- 13.904B 13.760A 13.760A 13.845 +.005 13.840 1200 ---- 13.650B 13.509A 13.509A 13.595 +.005 13.590 1225 ---- 13.401B 13.257A 13.257A 13.345 +.005 13.340 1250 ---- 13.152B 13.006A 13.006A 13.095 +.005 13.090 1275 ---- 12.904B 12.755A 12.755A 12.845 +.005 12.840 1300 ---- 12.655B 12.504A 12.504A 12.595 +.005 12.590 1325 ---- 12.406B 12.253A 12.253A 12.345 +.005 12.340 1350 ---- 12.157B 12.002A 12.002A 12.095 +.005 12.090 1375 ---- 11.909B 11.751A 11.751A 11.845 +.005 11.840 1400 ---- 11.660B 11.499A 11.499A 11.595 +.005 11.590 1425 ---- 11.411B 11.248A 11.248A 11.345 +.005 11.340 1450 ---- 11.164B 10.997A 10.997A 11.095 +.005 11.090 1475 ---- 10.914B 10.746A 10.746A 10.845 +.005 10.840 1500 ---- 10.670B 10.495A 10.495A 10.595 +.005 10.590 1525 ---- 10.418B 10.244A 10.244A 10.345 +.005 10.340 1550 ---- 10.117B 10.042A 10.042A 10.095 +.005 10.090 1 1575 ---- 9.924B 9.742A 9.742A 9.845 +.005 9.840 1600 ---- 9.621B 9.538A 9.538A 9.595 +.005 9.590 49 1625 ---- 9.427B 9.239A 9.239A 9.345 +.005 9.340 1650 ---- 9.125B 9.035A 9.035A 9.095 +.005 9.090 1 1675 ---- 8.877B 8.783A 8.783A 8.845 +.005 8.840 1 1700 ---- 8.689B 8.486A 8.486A 8.595 +.005 8.590 1725 ---- 8.429B 8.235A 8.235A 8.345 +.005 8.340 1750 ---- 8.133B 8.028A 8.028A 8.095 +.005 8.090 2 1775 ---- 7.935B 7.733A 7.733A 7.845 +.005 7.840 1800 ---- 7.683B 7.482A 7.482A 7.595 +.005 5 7.590 15 15 1825 ---- 7.390B 7.273A 7.273A 7.345 +.005 7.340 1 1850 ---- 7.142B 7.022A 7.022A 7.095 +.004 7.091 25 1875 ---- 6.895B 6.772A 6.772A 6.846 +.004 6.842 4 1900 ---- 6.649B 6.522A 6.522A 6.598 +.004 6.594 1 1925 ---- 6.403B 6.267A 6.267A 6.350 +.004 6.346 1 1950 ---- 6.159B 6.018A 6.018A 6.103 +.004 6.099 1 1975 ---- 5.914B 5.772A 5.772A 5.857 +.004 5.853 11 2000 ---- 5.671B 5.526A 5.526A 5.612 +.003 5.609 11 2025 ---- 5.430B 5.282A 5.282A 5.368 +.003 5.365 1 2050 ---- 5.190B 5.040A 5.040A 5.126 +.002 5.124 2 2075 ---- 4.952B 4.696A 4.696A 4.885 +.001 4.884 8 2100 ---- 4.844B 4.459A 4.459A 4.647 +.001 4.646 165 2125 ---- 4.606B 4.226A 4.226A 4.411 UNCH 4.411 79 2150 ---- 4.372B 3.995A 3.995A 4.177 -.001 4.178 16 2160 ---- 4.156B 3.999A 4.091B 4.085 -.001 4.086 2165 ---- 4.110B 3.953A 4.045B 4.039 -.001 4.040 2170 ---- 4.064B 3.907A 3.999B 3.993 -.002 3.995 2175 ---- 4.140B 3.768A 3.768A 3.947 -.002 3.949 37 2180 ---- 3.972B 3.816A 3.816A 3.901 -.003 3.904 2185 ---- 3.927B 3.771A 3.771A 3.856 -.002 3.858 2190 ---- 3.881B 3.725A 3.725A 3.810 -.003 3.813 2195 ---- 3.836B 3.680A 3.773B 3.765 -.003 3.768 2200 ---- 3.910B 3.545A 3.545A 3.720 -.004 3.724 2 296 2205 ---- 3.746B 3.590A 3.686B 3.675 -.004 3.679 2210 ---- 3.701B 3.546A 3.546A 3.630 -.004 3.634 2215 ---- 3.657B 3.501A 3.501A 3.586 -.004 3.590 2220 ---- 3.612B 3.457A 3.457A 3.541 -.005 3.546 2225 ---- 3.683B 3.326A 3.326A 3.497 -.005 3.502 9 2230 ---- 3.523B 3.351A 3.351A 3.453 -.005 3.458 2235 ---- 3.479B 3.300A 3.300A 3.409 -.006 3.415 2240 ---- 3.435B 3.258A 3.258A 3.365 -.006 3.371 2245 ---- 3.392B 3.215A 3.215A 3.322 -.006 3.328 2250 ---- 3.460B 3.112A 3.112A 3.278 -.007 3.285 27 2255 ---- 3.305B 3.130A 3.130A 3.235 -.007 3.242 2260 ---- 3.290B 3.088A 3.088A 3.192 -.008 3.200 2265 ---- 3.275B 3.046A 3.046A 3.150 -.008 3.158 2270 ---- 3.232B 3.004A 3.004A 3.107 -.009 3.116 2275 ---- 3.246B 2.904A 2.904A 3.065 -.009 3.074 82 2280 ---- 3.147B 2.922A 2.922A 3.023 -.009 3.032 2285 ---- 3.104B 2.881A 2.881A 2.981 -.010 2.991 2290 ---- 3.062B 2.849A 2.849A 2.940 -.010 2.950 2295 ---- 3.020B 2.809A 2.809A 2.899 -.010 2.909 2300 3.020 3.034B 2.703A 2.796A 2.858 -.010 8 2.868 1 380 2305 ---- 2.936B 2.729A 2.729A 2.817 -.011 2.828 2310 ---- 2.895B 2.690A 2.690A 2.777 -.011 2.788 6 2315 ---- 2.854B 2.650A 2.650A 2.737 -.011 2.748 2320 ---- 2.813B 2.611A 2.611A 2.697 -.012 2.709 2325 ---- 2.829B 2.508A 2.508A 2.658 -.012 2.670 72 2330 ---- 2.732B 2.533A 2.533A 2.619 -.012 2.631 2335 ---- 2.692B 2.495A 2.495A 2.580 -.012 2.592 2340 ---- 2.653B 2.457A 2.457A 2.541 -.013 2.554 2345 ---- 2.613B 2.420A 2.420A 2.503 -.013 2.516 2350 ---- 2.631B 2.320A 2.320A 2.465 -.014 2.479 265 2355 ---- 2.536B 2.346A 2.346A 2.427 -.014 2.441 2360 ---- 2.497B 2.309A 2.309A 2.390 -.014 2.404 4 2365 ---- 2.459B 2.273A 2.273A 2.353 -.014 2.367 5 2370 ---- 2.421B 2.237A 2.237A 2.316 -.015 2.331 2375 ---- 2.439B 2.141A 2.141A 2.280 -.015 2.295 154 2380 ---- 2.346B 2.167A 2.167A 2.243 -.016 2.259 6 2385 ---- 2.309B 2.132A 2.132A 2.207 -.017 2.224 2 2390 ---- 2.272B 2.098A 2.098A 2.172 -.017 2.189 2395 ---- 2.235B 2.065A 2.065A 2.137 -.017 2.154 5 2400 ---- 2.255B 1.971A 1.971A 2.102 -.017 2.119 546 2405 ---- 2.163B 1.999A 1.999A 2.068 -.017 2.085 2 2410 ---- 2.128B 1.966A 1.966A 2.034 -.018 2.052 3 2415 ---- 2.127B 1.877A 1.877A 2.001 -.017 2.018 2 2420 ---- 2.093B 1.838A 1.838A 1.967 -.018 1.985 2 2425 ---- 2.081B 1.807A 1.807A 1.935 -.018 1.953 22 69 2430 ---- 2.026B 1.776A 1.776A 1.903 -.018 1.921 1 1 2435 ---- 1.993B 1.746A 1.746A 1.871 -.018 1.889 3 2440 ---- 1.960B 1.716A 1.716A 1.839 -.019 1.858 4 2445 ---- 1.928B 1.686A 1.686A 1.808 -.019 1.827 5 2450 ---- 1.915B 1.660A 1.660A 1.777 -.019 1.796 9 88 2455 ---- 1.867B 1.628A 1.628A 1.747 -.019 1.766 3 2460 ---- 1.854B 1.599A 1.599A 1.717 -.019 1.736 2465 ---- 1.823B 1.571A 1.571A 1.688 -.018 1.706 3 2470 ---- 1.792B 1.543A 1.543A 1.659 -.018 1.677 2475 ---- 1.760B 1.516A 1.516A 1.630 -.018 1.648 154 2480 ---- 1.731B 1.489A 1.489A 1.601 -.019 1.620 2485 ---- 1.701B 1.463A 1.463A 1.573 -.019 1.592 6 2490 ---- 1.674B 1.437A 1.437A 1.545 -.019 1.564 1 2495 ---- 1.643B 1.411A 1.411A 1.518 -.019 1.537 2 2500 1.483 1.614B 1.385A 1.614B 1.491 -.019 2 1.510 8 677 2505 ---- 1.585B 1.360A 1.360A 1.465 -.018 1.483 4 2 2510 ---- 1.558B 1.335A 1.335A 1.438 -.019 1.457 4 4 2515 ---- 1.529B 1.311A 1.311A 1.413 -.018 1.431 2 5 2520 1.313 1.503B 1.287A 1.503B 1.387 -.019 1 1.406 5 2525 ---- 1.478B 1.264A 1.264A 1.362 -.019 1.381 21 169 2530 ---- 1.451B 1.241A 1.241A 1.337 -.019 1.356 7 2535 ---- 1.425B 1.218A 1.218A 1.313 -.019 1.332 1 2540 ---- 1.399B 1.195A 1.195A 1.289 -.019 1.308 2545 ---- 1.374B 1.173A 1.173A 1.266 -.018 1.284 1 2550 ---- 1.351B 1.152A 1.152A 1.243 -.018 5 1.261 30 485 2555 ---- 1.326B 1.131A 1.131A 1.220 -.018 1.238 1 2 2560 ---- 1.302B 1.110A 1.110A 1.197 -.019 1.216 4 2565 ---- 1.279B 1.090A 1.090A 1.176 -.017 1.193 2 2570 ---- 1.256B 1.069A 1.069A 1.154 -.018 1.172 2 3 2575 1.229 1.234B 1.049A 1.139B 1.133 -.017 2 1.150 51 55 2580 ---- 1.213B 1.030A 1.030A 1.112 -.017 1.129 11 2585 ---- 1.190B 1.011A 1.011A 1.091 -.018 1.109 2590 ---- 1.169B .992A .992A 1.071 -.017 1.088 7 2595 ---- 1.148B .973A .973A 1.051 -.018 1.069 2600 1.040 1.128B .955A .955A 1.032 -.017 7 1.049 41 764 2605 ---- 1.107B .939A .939A 1.013 -.017 1.030 13 2610 ---- 1.087B .921A .921A .994 -.017 1.011 3 14 2615 ---- 1.066B .904A .904A .976 -.016 .992 2620 ---- 1.047B .886A .886A .958 -.016 .974 13 2625 ---- 1.028B .871A .871A .940 -.016 5 .956 167 2630 ---- 1.011B .855A .855A .923 -.016 .939 3 2635 ---- .991B .839A .839A .906 -.015 .921 5 2650 ---- .939B .793A .793A .857 -.014 8 .871 5 192 2675 ---- .857B .723A .723A .781 -.013 1 .794 227 2700 ---- .783B .660A .660A .712 -.012 .724 352 955 2725 ---- .715B .602A .715B .650 -.010 8 .660 5 76 2750 .604 .651B .548A .548A .594 -.008 4 .602 16 238 2775 ---- .596B .501A .596B .543 -.007 1 .550 2 36 2800 .516 .544B .458A .491B .497 -.005 41 .502 16 1147 2825 ---- .497B .419A .497B .455 -.004 .459 12 86 2850 .441 .455B .385A .455B .417 -.003 3 .420 27 174 2875 ---- .417B .353A .417B .383 -.001 .384 6 44 2900 .360 .382B .325A .325A .352 UNCH 5 .352 2 294 2925 ---- .350B .299A .350B .325 +.001 .324 5 97 2950 .278 .322B .275A .298B .299 +.002 11 .297 11 69 2975 .257 .297B .253A .275B .277 +.003 1 .274 41 3000 .259 .273B .235A .273B .256 +.003 15 .253 21 2667 3025 .242 .253B .218A .218A .237 +.004 2 .233 11 25 3050 ---- .234B .202A .234B .221 +.005 .216 29 3075 ---- .217B .189A .217B .205 +.005 .200 11 3100 ---- .201B .176A .201B .191 +.005 11 .186 5 29 3125 ---- .186B .164A .186B .179 +.006 .173 131 3150 ---- .174B .155A .174B .167 +.005 1 .162 122 3175 ---- .163B .145A .163B .157 +.006 .151 10 3200 .134 .152B .130 .145B .147 +.005 4 .142 7 289 3225 ---- .142B .127A .142B .138 +.005 .133 6 3250 ---- .133B .121A .133B .131 +.006 .125 56 3275 ---- .125B .114A .125B .123 +.005 .118 5 3300 ---- .118B .108A .118B .116 +.004 .112 288 3325 ---- .111B .103A .111B .110 +.004 .106 2 3350 ---- .105B .098A .105B .105 +.005 .100 14 3375 ---- .099B .093A .099B .099 +.004 .095 4 3400 ---- .094B .089A .094B .095 +.004 .091 99 3425 .094 .094 .085A .085A .090 +.003 1 .087 2 3450 ---- .085B .081A .085B .086 +.003 .083 34 3475 ---- .081B .078A .081B .082 +.003 .079 1 3500 .077 .078B .075A .077 .079 +.003 21 .076 13 2531 3525 ---- .074B .072A .074B .075 +.002 .073 9 3550 ---- .071B .069A .071B .072 +.002 .070 1 3575 ---- ---- .067A .067A .069 +.001 .068 7 3600 ---- .066B ---- .066B .066 +.001 .065 16 3625 ---- ---- .062A .062A .064 +.001 .063 3650 ---- ---- .060A .060A .061 UNCH .061 17 3675 ---- ---- ---- ---- .059 +.001 .058 3700 ---- ---- ---- ---- .057 UNCH .057 33 3725 ---- ---- ---- ---- .055 UNCH .055 2 3750 ---- ---- ---- ---- .053 UNCH .053 1 3775 ---- ---- ---- ---- .051 UNCH .051 4 3800 ---- ---- ---- ---- .049 -.001 .050 10 359 3825 ---- ---- ---- ---- .048 UNCH .048 3850 ---- ---- ---- ---- .046 -.001 .047 2 3875 ---- ---- ---- ---- .045 UNCH .045 3900 ---- ---- ---- ---- .043 -.001 .044 225 3925 ---- ---- ---- ---- .042 UNCH .042 3950 ---- ---- ---- ---- .041 UNCH .041 7 3975 ---- ---- ---- ---- .039 -.001 .040 5 4000 .039 .042B .039 .039 .038 -.001 38 .039 6 4142 4025 ---- ---- ---- ---- .037 -.001 .038 10 4050 ---- ---- ---- ---- .036 -.001 1 .037 1 23 4075 ---- ---- ---- ---- .035 -.001 .036 3 4500 ---- ---- ---- ---- .023 UNCH 30 .023 10 45 5000 ---- ---- ---- ---- .015 UNCH .015 27 478 6000 ---- ---- ---- ---- .008 UNCH .008 81 7000 ---- ---- ---- ---- .006 +.001 .005 6 117 725 ---- 18.375B 18.280A 18.280A 18.345 +.005 18.340 750 ---- 18.126B 18.029A 18.029A 18.095 +.005 18.090 775 ---- 17.877B 17.778A 17.778A 17.845 +.005 17.840 800 ---- 17.629B 17.527A 17.527A 17.595 +.005 17.590 8000 ---- ---- ---- ---- .005 +.001 .004 13 825 ---- 17.380B 17.276A 17.276A 17.345 +.005 17.340 850 ---- 17.131B 17.025A 17.025A 17.095 +.005 17.090 875 ---- 16.883B 16.773A 16.773A 16.845 +.005 16.840 900 ---- 16.634B 16.522A 16.522A 16.595 +.005 16.590 9000 ---- ---- ---- ---- .004 +.001 .003 100 925 ---- 16.385B 16.271A 16.271A 16.345 +.005 16.340 950 ---- 16.136B 16.020A 16.020A 16.095 +.005 16.090 975 ---- 15.888B 15.769A 15.769A 15.845 +.005 15.840 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 15.316 +.007 15.309 1075 ---- ---- ---- ---- 15.066 +.007 15.059 1100 ---- ---- ---- ---- 14.816 +.007 14.809 1125 ---- ---- ---- ---- 14.566 +.007 14.559 1150 ---- ---- ---- ---- 14.316 +.007 14.309 1175 ---- ---- ---- ---- 14.066 +.007 14.059 1200 ---- ---- ---- ---- 13.816 +.007 13.809 1225 ---- ---- ---- ---- 13.566 +.007 13.559 1250 ---- ---- ---- ---- 13.316 +.007 13.309 1275 ---- ---- ---- ---- 13.066 +.007 13.059 1300 ---- ---- ---- ---- 12.816 +.007 12.809 1325 ---- ---- ---- ---- 12.566 +.007 12.559 1350 ---- ---- ---- ---- 12.316 +.007 12.309 1375 ---- ---- ---- ---- 12.066 +.007 12.059 1400 ---- ---- ---- ---- 11.816 +.007 11.809 1425 ---- ---- ---- ---- 11.566 +.007 11.559 1450 ---- ---- ---- ---- 11.316 +.007 11.309 1475 ---- ---- ---- ---- 11.066 +.007 11.059 1500 ---- ---- ---- ---- 10.816 +.007 10.809 1525 ---- ---- ---- ---- 10.566 +.007 10.559 1550 ---- ---- 10.306A 10.306A 10.316 +.007 10.309 1575 ---- ---- 10.054A 10.054A 10.066 +.007 10.059 1600 ---- ---- 9.801A 9.801A 9.816 +.007 9.809 1625 ---- ---- 9.548A 9.548A 9.566 +.007 9.559 1650 ---- ---- 9.296A 9.296A 9.316 +.007 9.309 1675 ---- ---- 9.044A 9.044A 9.066 +.007 9.059 1700 ---- ---- 8.791A 8.791A 8.816 +.007 8.809 1725 ---- ---- 8.539A 8.539A 8.566 +.007 8.559 1750 ---- 8.311B 8.287A 8.287A 8.316 +.007 8.309 1775 ---- 8.064B 8.035A 8.035A 8.066 +.007 8.059 1800 ---- 7.818B 7.784A 7.784A 7.817 +.007 7.810 1825 ---- 7.573B 7.535A 7.535A 7.568 +.006 7.562 1850 ---- 7.329B 7.285A 7.285A 7.320 +.006 7.314 1875 ---- 7.085B 7.037A 7.037A 7.074 +.006 7.068 1900 ---- 6.842B 6.790A 6.790A 6.828 +.006 6.822 1925 ---- 6.601B 6.544A 6.544A 6.584 +.006 6.578 1950 ---- 6.361B 6.293A 6.293A 6.340 +.005 6.335 1975 ---- 6.122B 6.050A 6.050A 6.099 +.005 6.094 2000 ---- 5.885B 5.670A 5.670A 5.859 +.005 5.854 1 2025 ---- 5.780B 5.434A 5.434A 5.620 +.004 5.616 3 2050 ---- 5.580B 5.199A 5.199A 5.384 +.004 5.380 4 2075 ---- 5.345B 4.967A 4.967A 5.150 +.004 5.146 2100 ---- 5.110B 4.738A 4.738A 4.919 +.004 4.915 2125 ---- 4.880B 4.512A 4.512A 4.690 +.003 4.687 3 2150 ---- 4.650B 4.289A 4.289A 4.464 +.002 4.462 2 2175 ---- 4.425B 4.070A 4.070A 4.241 UNCH 4.241 3 2200 ---- 4.206B 3.855A 3.855A 4.023 -.001 4.024 14 2225 ---- 3.988B 3.645A 3.645A 3.808 -.003 3.811 4 2250 ---- 3.775B 3.440A 3.440A 3.599 -.004 3.603 3 2275 ---- 3.569B 3.241A 3.241A 3.394 -.007 3.401 2 2300 3.253 3.367B 3.048A 3.049A 3.196 -.008 2 3.204 52 2325 ---- 3.169B 2.861A 2.861A 3.004 -.009 3.013 1 2350 ---- 2.979B 2.682A 2.682A 2.818 -.012 2.830 4 2375 ---- 2.796B 2.507A 2.507A 2.641 -.012 2.653 3 2400 ---- 2.620B 2.344A 2.344A 2.470 -.014 2.484 1 7 2425 ---- 2.450B 2.183A 2.183A 2.308 -.014 2.322 1 2450 2.100 2.290B 2.036A 2.065A 2.154 -.015 1 2.169 200 2475 ---- 2.138B 1.896A 1.896A 2.008 -.016 2.024 2500 ---- 1.994B 1.762A 1.762A 1.870 -.017 1.887 401 2525 ---- 1.856B 1.639A 1.639A 1.741 -.017 1.758 4 10 2550 ---- 1.730B 1.524A 1.524A 1.619 -.018 1.637 107 2575 ---- 1.610B 1.416A 1.416A 1.506 -.017 1.523 6 2600 ---- 1.499B 1.316A 1.316A 1.400 -.017 2 1.417 100 2625 ---- 1.394B 1.224A 1.224A 1.302 -.016 1.318 7 2650 ---- 1.298B 1.138A 1.138A 1.210 -.016 1.226 6 2675 ---- 1.208B 1.058A 1.058A 1.126 -.015 1.141 2 4 2700 ---- 1.124B .984A .984A 1.047 -.015 1.062 39 171 2725 ---- 1.048B .916A .916A .975 -.013 .988 1 30 2750 ---- .976B .854A .854A .908 -.012 .920 53 2775 ---- .910B .796A .796A .846 -.011 .857 37 2800 ---- .848B .742A .848B .789 -.009 .798 3 203 2825 ---- .791B .693A .791B .736 -.008 .744 16 2850 ---- .738B .648A .738B .687 -.007 .694 17 2875 ---- .689B .606A .689B .643 -.004 .647 24 2900 ---- .642B .565A .642B .601 -.003 .604 7 2925 ---- .600B .530A .600B .563 -.001 .564 46 2950 ---- .561B .496A .561B .527 UNCH .527 141 2975 ---- .525B .463A .525B .494 +.001 .493 44 3000 ---- .491B .435A .491B .463 +.002 2 .461 1 1005 3025 ---- .460B .408A .460B .435 +.003 .432 3050 ---- .431B .382A .431B .408 +.003 .405 3 3075 ---- .404B .360A .404B .383 +.003 .380 3 3100 ---- .379B .339A .379B .361 +.004 .357 16 3125 ---- .356B .319A .356B .339 +.004 .335 5 3150 ---- .335B .300A .335B .319 +.004 .315 6 3175 ---- .315B .282A .314B .301 +.004 .297 3200 .268 .296B .267A .296B .284 +.005 1 .279 2 31 3225 ---- .279B .251A .279B .268 +.005 .263 1 3250 ---- .263B .239A .263B .253 +.004 .249 9 9 3275 ---- .248B .225A .248B .240 +.005 .235 4 3300 ---- .235B .213A .235B .227 +.005 .222 502 3325 ---- .222B .203A .222B .215 +.004 .211 1 3350 ---- .210B .192A .210B .204 +.004 .200 3375 ---- .199B .183A .199B .194 +.005 .189 3400 ---- .189B .173A .189B .184 +.004 .180 3425 ---- .180B .165A .180B .176 +.005 .171 1 3450 ---- .171B .158A .158A .167 +.004 1 .163 20 3475 ---- .163B .151A .163B .159 +.004 .155 3500 ---- .155B .144A .155B .152 +.005 .147 1205 3525 ---- .148B .137A .148B .145 +.004 4 .141 4 3550 ---- .141B .132A .141B .139 +.005 4 .134 506 3575 ---- .135B .126A .135B .133 +.005 .128 3600 ---- .129B .122A .129B .127 +.004 .123 3625 ---- .123B ---- .123B .122 +.005 .117 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.816 +.007 15.809 10000 ---- ---- ---- ---- .006 UNCH .006 41 1025 ---- ---- ---- ---- 15.566 +.007 15.559 1050 ---- ---- ---- ---- 15.316 +.007 15.309 1075 ---- ---- ---- ---- 15.066 +.007 15.059 1100 ---- ---- ---- ---- 14.816 +.007 14.809 1125 ---- ---- ---- ---- 14.566 +.007 14.559 1150 ---- ---- ---- ---- 14.316 +.007 14.309 1175 ---- ---- ---- ---- 14.066 +.007 14.059 1200 ---- ---- ---- ---- 13.816 +.007 13.809 1225 ---- ---- ---- ---- 13.566 +.007 13.559 1250 ---- ---- ---- ---- 13.316 +.007 13.309 1275 ---- ---- ---- ---- 13.066 +.007 13.059 1300 ---- ---- ---- ---- 12.816 +.007 12.809 1325 ---- ---- ---- ---- 12.566 +.007 12.559 1350 ---- ---- ---- ---- 12.316 +.007 12.309 1375 ---- ---- ---- ---- 12.066 +.007 12.059 1400 ---- ---- ---- ---- 11.816 +.007 11.809 1425 ---- ---- ---- ---- 11.566 +.007 11.559 1450 ---- ---- ---- ---- 11.316 +.007 11.309 1475 ---- ---- ---- ---- 11.066 +.007 11.059 1500 ---- ---- ---- ---- 10.816 +.007 10.809 1525 ---- ---- ---- ---- 10.566 +.007 10.559 1550 ---- ---- ---- ---- 10.316 +.007 10.309 1575 ---- ---- ---- ---- 10.066 +.007 10.059 1600 ---- ---- ---- ---- 9.816 +.007 9.809 11 1625 ---- ---- ---- ---- 9.566 +.007 9.559 1650 ---- ---- ---- ---- 9.316 +.007 9.309 16 1675 ---- ---- ---- ---- 9.066 +.007 9.059 1700 ---- ---- ---- ---- 8.816 +.007 8.809 1 1725 ---- ---- ---- ---- 8.567 +.007 8.560 2 1750 ---- ---- ---- ---- 8.318 +.007 8.311 1 1775 ---- ---- ---- ---- 8.071 +.007 8.064 1800 ---- ---- ---- ---- 7.824 +.006 5 7.818 12 1825 ---- ---- ---- ---- 7.579 +.006 7.573 1850 ---- ---- ---- ---- 7.336 +.007 7.329 1875 ---- ---- ---- ---- 7.093 +.006 7.087 1900 ---- ---- ---- ---- 6.853 +.007 6.846 4 1925 ---- ---- 6.428A 6.428A 6.614 +.007 6.607 1950 ---- 6.573B 6.193A 6.573B 6.376 +.006 6.370 1975 ---- 6.336B 5.960A 6.336B 6.141 +.006 6.135 1 2000 ---- 6.102B 5.728A 6.102B 5.908 +.006 5.902 2 2025 ---- 5.870B 5.500A 5.870B 5.677 +.006 5.671 2050 ---- 5.638B 5.273A 5.638B 5.448 +.005 5.443 2075 ---- 5.412B 5.050A 5.412B 5.223 +.004 5.219 2100 ---- 5.186B 4.830A 5.184B 5.000 +.003 4.997 105 2125 ---- 4.964B 4.614A 4.963B 4.780 +.002 4.778 1 2150 ---- 4.747B 4.400A 4.400A 4.565 +.001 4.564 190 2175 ---- 4.531B 4.192A 4.192A 4.353 UNCH 4.353 2200 ---- 4.321B 3.989A 3.989A 4.145 -.003 4.148 300 2225 ---- 4.115B 3.790A 3.790A 3.942 -.004 3.946 2250 ---- 3.914B 3.596A 3.596A 3.744 -.006 3.750 145 2275 ---- 3.718B 3.408A 3.408A 3.552 -.008 3.560 127 2300 ---- 3.528B 3.226A 3.226A 3.365 -.010 3.375 110 2325 ---- 3.341B 3.050A 3.050A 3.185 -.011 3.196 1 2350 ---- 3.164B 2.882A 2.882A 3.011 -.013 3.024 105 2375 ---- 2.994B 2.721A 2.721A 2.845 -.013 2.858 26 2400 ---- 2.829B 2.566A 2.566A 2.685 -.015 2.700 248 2425 ---- 2.671B 2.415A 2.415A 2.533 -.015 2.548 4 2450 ---- 2.519B 2.276A 2.276A 2.388 -.016 2.404 266 2475 ---- 2.376B 2.145A 2.145A 2.250 -.016 2.266 214 2500 2.165 2.239B 2.016A 2.016A 2.119 -.017 1 2.136 726 2525 ---- 2.108B 1.898A 1.898A 1.996 -.016 2.012 7 2550 1.896 1.987B 1.786A 1.786A 1.879 -.017 5 1.896 182 2575 ---- 1.872B 1.681A 1.681A 1.769 -.017 1.786 2600 1.725 1.763B 1.582A 1.582A 1.666 -.016 12 1.682 3 296 2625 ---- 1.661B 1.490A 1.490A 1.569 -.016 1.585 16 2650 ---- 1.566B 1.404A 1.404A 1.478 -.015 1.493 2 47 2675 ---- 1.476B 1.323A 1.323A 1.393 -.015 1.408 19 2700 ---- 1.392B 1.247A 1.247A 1.313 -.014 1.327 4 445 2725 1.203 1.313B 1.176A 1.196A 1.238 -.014 10 1.252 2 2750 1.179 1.239B 1.111A 1.239B 1.169 -.012 4 1.181 125 585 2775 ---- 1.170B 1.049A 1.049A 1.103 -.012 1.115 50 2800 1.051 1.104B .991A 1.104B 1.042 -.011 2 1.053 658 2825 ---- 1.043B .937A 1.043B .985 -.009 .994 2850 ---- .986B .886A .986B .931 -.009 .940 1 33 2875 ---- .932B .839A .932B .881 -.008 .889 50 2900 .843 .882B .795A .882B .834 -.006 4 .840 115 2925 .800 .839B .753A .753A .790 -.005 3 .795 1 2950 ---- .793B .714A .793B .749 -.004 .753 25 70 2975 ---- .753B .677A .753B .710 -.003 .713 14 3000 .672 .714B .642A .675B .673 -.003 6 .676 114 3632 3025 .620 .677B .609A .636B .639 -.002 6 .641 3050 ---- .642B .578A .642B .607 -.001 .608 8 3075 ---- .609B .549A .609B .577 UNCH .577 4 3100 .572 .578B .522A .522A .548 +.001 2 .547 106 3125 ---- .548B .496A .548B .521 +.001 .520 3150 ---- .521B .472A .521B .496 +.002 .494 9 3175 ---- .495B .449A .495B .472 +.002 .470 2 3200 .471 .471 .427A .471B .450 +.003 5 .447 2 220 3225 .430 .448B .406A .447B .429 +.004 3 .425 4 39 3250 ---- .426B .387A .426B .409 +.005 .404 125 600 3275 ---- .406B .369A .406B .390 +.005 .385 1 3300 ---- .387B .352A .387B .372 +.005 .367 332 3325 ---- .368B .336A .368B .355 +.005 .350 1 3350 ---- .351B .320A .351B .339 +.005 5 .334 6 3375 .307 .335B .306A .306A .323 +.005 1 .318 3400 ---- .320B .293A .320B .309 +.005 15 .304 506 3425 ---- .305B .280A .305B .295 +.005 .290 1 3450 ---- .292B .267A .292B .282 +.005 .277 9 3475 ---- .279B .256A .279B .270 +.005 .265 1 3500 .245 .267B .245 .254B .259 +.006 25 .253 39 1320 3525 .236 .255B .234 .243B .248 +.006 10 .242 3 3550 .229 .244B .224A .225A .237 +.005 1 .232 3 3575 .217 .234B .215A .216A .227 +.005 1 .222 2 3600 ---- .224B .206A .224B .218 +.005 .213 122 3625 ---- .215B .198A .215B .209 +.004 .205 3 4000 ---- .123B .116A .123B .122 +.001 93 .121 39 1807 4500 .067 .067 .062 .070B .071 -.003 111 .074 13 5000 ---- ---- .051A .051A .048 -.005 20 .053 71 6000 ---- ---- .029A .029A .027 -.005 .032 58 7000 ---- ---- ---- ---- .017 -.003 .020 50 8000 ---- ---- ---- ---- .011 -.002 .013 10 825 ---- ---- ---- ---- 17.566 +.007 17.559 850 ---- ---- ---- ---- 17.316 +.007 17.309 875 ---- ---- ---- ---- 17.066 +.007 17.059 900 ---- ---- ---- ---- 16.816 +.007 16.809 9000 ---- ---- ---- ---- .008 -.001 .009 925 ---- ---- ---- ---- 16.566 +.007 16.559 950 ---- ---- ---- ---- 16.316 +.007 16.309 975 ---- ---- ---- ---- 16.066 +.007 16.059 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.130 +.006 12.124 1425 ---- ---- ---- ---- 11.880 +.006 11.874 1450 ---- ---- ---- ---- 11.630 +.006 11.624 1475 ---- ---- ---- ---- 11.380 +.006 11.374 1500 ---- ---- ---- ---- 11.130 +.006 11.124 1525 ---- ---- ---- ---- 10.880 +.006 10.874 1550 ---- ---- ---- ---- 10.630 +.006 10.624 1575 ---- ---- ---- ---- 10.380 +.006 10.374 1600 ---- ---- ---- ---- 10.130 +.006 10.124 1625 ---- ---- ---- ---- 9.880 +.006 9.874 1650 ---- ---- ---- ---- 9.630 +.006 9.624 1675 ---- ---- ---- ---- 9.380 +.006 9.374 1700 ---- ---- ---- ---- 9.131 +.006 9.125 1725 ---- ---- ---- ---- 8.883 +.006 8.877 1750 ---- ---- ---- ---- 8.636 +.005 8.631 1775 ---- ---- ---- ---- 8.391 +.006 8.385 1800 ---- ---- ---- ---- 8.147 +.006 8.141 1825 ---- ---- ---- ---- 7.904 +.005 7.899 1850 ---- ---- ---- ---- 7.663 +.006 7.657 1875 ---- ---- ---- ---- 7.423 +.005 7.418 1900 ---- 7.272B 7.003A 7.003A 7.185 +.005 7.180 1925 ---- 7.139B 6.769A 7.139B 6.949 +.005 6.944 1950 ---- 6.906B 6.537A 6.906B 6.714 +.004 6.710 1975 ---- 6.670B 6.308A 6.668B 6.482 +.004 6.478 2000 ---- 6.440B 6.080A 6.440B 6.252 +.003 6.249 2025 ---- 6.210B 5.856A 6.210B 6.024 +.002 6.022 2050 ---- 5.986B 5.634A 5.983B 5.800 +.002 5.798 2075 ---- 5.760B 5.415A 5.760B 5.578 +.001 5.577 2100 ---- 5.539B 5.199A 5.539B 5.359 UNCH 5.359 2125 ---- 5.320B 4.986A 5.320B 5.143 -.002 5.145 2150 ---- 5.107B 4.778A 5.107B 4.932 -.003 4.935 2175 ---- 4.899B 4.574A 4.898B 4.724 -.004 4.728 2200 ---- 4.692B 4.375A 4.375A 4.520 -.006 4.526 4 2225 ---- 4.489B 4.179A 4.179A 4.321 -.008 4.329 2250 ---- 4.290B 3.989A 3.989A 4.127 -.009 4.136 2275 ---- 4.098B 3.803A 3.803A 3.938 -.010 3.948 2300 ---- 3.911B 3.623A 3.623A 3.754 -.012 3.766 2325 ---- 3.728B 3.449A 3.449A 3.576 -.013 3.589 2350 ---- 3.553B 3.279A 3.279A 3.404 -.014 3.418 2375 ---- 3.381B 3.119A 3.119A 3.238 -.015 3.253 2400 ---- 3.216B 2.961A 2.961A 3.078 -.016 3.094 2425 ---- 3.059B 2.808A 2.808A 2.924 -.017 2.941 2450 ---- 2.905B 2.665A 2.665A 2.777 -.018 2.795 2475 ---- 2.759B 2.529A 2.529A 2.636 -.018 2.654 2500 ---- 2.620B 2.400A 2.400A 2.502 -.018 2.520 1 2525 ---- 2.487B 2.280A 2.280A 2.374 -.019 2.393 2550 ---- 2.360B 2.162A 2.162A 2.253 -.018 2.271 2575 ---- 2.239B 2.050A 2.050A 2.137 -.018 2.155 2600 ---- 2.125B 1.944A 1.944A 2.028 -.018 2.046 75 75 2625 ---- 2.018B 1.845A 1.845A 1.924 -.018 1.942 2650 ---- 1.915B 1.750A 1.750A 1.826 -.018 1.844 17 2675 ---- 1.819B 1.661A 1.818B 1.733 -.018 1.751 2700 ---- 1.728B 1.577A 1.727B 1.646 -.017 1.663 45 48 2725 ---- 1.641B 1.498A 1.641B 1.563 -.017 1.580 2750 ---- 1.559B 1.424A 1.559B 1.485 -.017 1.502 2775 ---- 1.481B 1.353A 1.481B 1.412 -.016 1.428 2800 ---- 1.408B 1.287A 1.408B 1.342 -.016 1.358 4 2825 ---- 1.339B 1.225A 1.339B 1.277 -.015 1.292 2850 ---- 1.275B 1.166A 1.275B 1.216 -.014 1.230 2875 ---- 1.214B 1.111A 1.214B 1.158 -.013 1.171 2900 ---- 1.156B 1.059A 1.156B 1.104 -.012 1.116 1 2925 ---- 1.101B 1.010A 1.101B 1.052 -.011 1.063 2950 ---- 1.050B .964A 1.050B 1.004 -.010 1.014 17 2975 ---- 1.000B .920A 1.000B .958 -.009 .967 3000 ---- .956B .879A .956B .915 -.007 .922 16 78 3025 ---- .916B .840A .916B .875 -.006 .881 3050 ---- .875B .804A .875B .836 -.005 .841 3075 ---- .836B .769A .836B .799 -.005 .804 3100 ---- .799B .736A .799B .765 -.003 .768 1 50 3125 ---- .764B .705A .764B .732 -.003 .735 3150 ---- .731B .675A .731B .701 -.002 .703 3175 ---- .699B .647A .699B .671 -.002 .673 7 3200 ---- .671B .620A .671B .643 -.001 .644 10 12 3225 ---- .641B .595A .641B .617 UNCH .617 3250 ---- .615B .569A .615B .592 +.001 .591 3275 ---- .589B .547A .589B .568 +.002 .566 3300 ---- .565B .525A .565B .545 +.002 .543 3325 ---- .542B .504A .542B .523 +.003 .520 2 3350 ---- .520B .485A .520B .502 +.003 .499 3375 ---- .498B .466A .498B .482 +.003 .479 3400 ---- .478B .448A .478B .464 +.004 .460 10 3425 ---- .460B .430A .460B .446 +.004 .442 3450 ---- .441B .414A .441B .429 +.005 .424 3475 ---- .424B .398A .424B .413 +.005 .408 3500 ---- .408B .383A .408B .398 +.006 .392 16 94 3525 ---- .393B .368A .393B .383 +.005 .378 3550 ---- .378B .355A .355A .369 +.005 .364 3575 ---- .364B .342A .342A .356 +.006 .350 3600 ---- .350B .331A .331A .344 +.007 .337 10 10 3625 ---- .337B .318A .318A .332 +.007 .325 3650 ---- .325B .307A .307A .321 +.007 .314 3675 ---- .313B .296A .296A .310 +.007 .303 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.130 +.006 16.124 10000 ---- ---- ---- ---- .022 -.003 .025 61 1025 ---- ---- ---- ---- 15.880 +.006 15.874 1050 ---- ---- ---- ---- 15.630 +.006 15.624 1075 ---- ---- ---- ---- 15.380 +.006 15.374 1100 ---- ---- ---- ---- 15.130 +.006 15.124 1125 ---- ---- ---- ---- 14.880 +.006 14.874 1150 ---- ---- ---- ---- 14.630 +.006 14.624 1175 ---- ---- ---- ---- 14.380 +.006 14.374 1200 ---- ---- ---- ---- 14.130 +.006 14.124 1225 ---- ---- ---- ---- 13.880 +.006 13.874 1250 ---- ---- ---- ---- 13.630 +.006 13.624 1275 ---- ---- ---- ---- 13.380 +.006 13.374 1300 ---- ---- ---- ---- 13.130 +.006 13.124 1325 ---- ---- ---- ---- 12.880 +.006 12.874 1350 ---- ---- ---- ---- 12.630 +.006 12.624 1375 ---- ---- ---- ---- 12.380 +.006 12.374 1400 ---- ---- ---- ---- 12.130 +.006 12.124 1425 ---- ---- ---- ---- 11.880 +.006 11.874 1450 ---- ---- ---- ---- 11.630 +.006 11.624 1475 ---- ---- ---- ---- 11.380 +.006 11.374 1500 ---- ---- ---- ---- 11.130 +.006 11.124 4 1525 ---- ---- ---- ---- 10.880 +.006 10.874 1550 ---- ---- ---- ---- 10.630 +.006 10.624 1575 ---- ---- ---- ---- 10.380 +.006 10.374 1600 ---- ---- ---- ---- 10.130 +.006 10.124 1625 ---- ---- ---- ---- 9.881 +.005 9.876 1650 ---- ---- ---- ---- 9.634 +.005 9.629 1675 ---- ---- ---- ---- 9.388 +.005 9.383 1700 ---- ---- ---- ---- 9.144 +.005 9.139 1725 ---- ---- ---- ---- 8.901 +.004 8.897 1750 ---- ---- ---- ---- 8.660 +.004 8.656 1775 ---- ---- ---- ---- 8.421 +.003 8.418 1800 ---- 8.190B 8.004A 8.004A 8.184 +.003 8.181 2 1825 ---- 8.137B 7.771A 7.771A 7.948 +.002 7.946 1850 ---- 7.905B 7.540A 7.540A 7.715 +.002 7.713 1 1875 ---- 7.669B 7.311A 7.311A 7.484 +.002 7.482 2 1900 ---- 7.439B 7.084A 7.084A 7.255 +.001 7.254 4 1925 ---- 7.211B 6.860A 6.860A 7.028 UNCH 7.028 2 1950 ---- 6.985B 6.638A 6.638A 6.804 -.001 6.805 4 1975 ---- 6.762B 6.419A 6.419A 6.583 -.002 6.585 2000 ---- 6.542B 6.204A 6.204A 6.364 -.003 6.367 17 2025 ---- 6.326B 5.991A 5.991A 6.149 -.004 6.153 2050 ---- 6.111B 5.782A 5.782A 5.936 -.005 5.941 1 2075 ---- 5.898B 5.576A 5.576A 5.727 -.007 5.734 2100 ---- 5.692B 5.374A 5.374A 5.521 -.008 5.529 2 2125 ---- 5.486B 5.176A 5.176A 5.320 -.009 5.329 100 2150 ---- 5.285B 4.981A 4.981A 5.122 -.010 5.132 2175 ---- 5.089B 4.790A 4.790A 4.928 -.012 4.940 2200 ---- 4.896B 4.604A 4.604A 4.739 -.013 4.752 6 2225 ---- 4.710B 4.421A 4.421A 4.554 -.014 4.568 2250 ---- 4.525B 4.245A 4.245A 4.374 -.015 4.389 17 2275 ---- 4.347B 4.072A 4.072A 4.199 -.017 4.216 227 2300 ---- 4.173B 3.908A 3.908A 4.029 -.018 4.047 52 2325 ---- 4.005B 3.744A 3.744A 3.865 -.018 3.883 75 2350 ---- 3.842B 3.590A 3.590A 3.706 -.019 3.725 1 2375 ---- 3.684B 3.440A 3.440A 3.552 -.021 3.573 2400 ---- 3.532B 3.296A 3.296A 3.404 -.021 3.425 231 2425 ---- 3.385B 3.158A 3.158A 3.262 -.022 3.284 7 2450 3.190 3.244B 3.025A 3.025A 3.125 -.022 1 3.147 1 1 2475 ---- 3.109B 2.898A 2.898A 2.994 -.022 3.016 26 2500 ---- 2.978B 2.775A 2.775A 2.868 -.023 2.891 1 70 2525 ---- 2.854B 2.657A 2.657A 2.748 -.022 2.770 9 2550 ---- 2.734B 2.546A 2.546A 2.632 -.023 2.655 126 2575 ---- 2.620B 2.439A 2.439A 2.522 -.023 2.545 140 2600 2.495 2.511B 2.337A 2.511B 2.417 -.023 10 2.440 1 301 2625 ---- 2.407B 2.240A 2.407B 2.317 -.022 2.339 92 2650 ---- 2.307B 2.148A 2.307B 2.221 -.022 2.243 200 2675 ---- 2.213B 2.060A 2.213B 2.130 -.022 2.152 1 2700 2.080 2.133B 1.976A 2.133B 2.044 -.020 26 2.064 331 2725 ---- 2.036B 1.897A 2.036B 1.961 -.020 1.981 2 2750 ---- 1.954B 1.821A 1.954B 1.883 -.019 1.902 22 2775 ---- 1.876B 1.749A 1.876B 1.808 -.019 1.827 2800 ---- 1.801B 1.681A 1.808B 1.737 -.018 1 1.755 411 2825 ---- 1.730B 1.616A 1.730B 1.669 -.018 1.687 2850 ---- 1.664B 1.555A 1.663B 1.605 -.016 1.621 34 2875 ---- 1.599B 1.496A 1.599B 1.544 -.015 1.559 8 2900 ---- 1.539B 1.440A 1.538B 1.486 -.014 1.500 90 2925 ---- 1.480B 1.387A 1.479B 1.430 -.014 1.444 2950 ---- 1.425B 1.337A 1.424B 1.377 -.013 1.390 2 2975 ---- 1.372B 1.289A 1.371B 1.327 -.012 1.339 3000 ---- 1.321B 1.243A 1.321B 1.279 -.011 1.290 6 3375 3025 ---- 1.273B 1.199A 1.273B 1.233 -.011 1.244 5 3050 ---- 1.227B 1.158A 1.227B 1.189 -.010 1.199 1 3075 ---- 1.183B 1.113A 1.183B 1.147 -.010 1.157 150 3100 ---- 1.141B 1.074A 1.141B 1.108 -.008 1.116 18 3125 ---- 1.106B 1.038A 1.106B 1.069 -.008 1.077 3150 ---- 1.069B 1.003A 1.069B 1.033 -.007 1.040 1 3175 ---- 1.032B .969A 1.032B .998 -.007 1.005 3200 ---- .997B .936A .997B .965 -.006 .971 446 3225 ---- .963B .907A .963B .933 -.005 .938 3250 ---- .931B .878A .931B .903 -.004 .907 3275 ---- .901B .849A .901B .874 -.003 .877 3300 ---- .871B .823A .871B .846 -.003 .849 43 3325 ---- .843B .797A .797A .819 -.003 .822 3350 ---- .817B .772A .772A .794 -.001 .795 13 3375 ---- .791B .748A .748A .769 -.001 .770 3400 ---- .766B .725A .725A .746 UNCH .746 7 3425 ---- .743B .704A .704A .723 UNCH .723 3450 ---- .719B .683A .683A .702 +.001 .701 3475 ---- .697B .662A .662A .681 +.002 .679 1 3500 ---- .676B .643A .643A .661 +.002 1 .659 30 2585 3525 ---- .657B .624A .624A .641 +.002 .639 3550 ---- .637B .606A .606A .623 +.003 .620 2 3575 ---- .618B .589A .589A .605 +.003 .602 3600 ---- .600B .572A .572A .588 +.004 .584 160 3625 ---- .583B .556A .556A .571 +.004 .567 3650 ---- .566B .541A .541A .555 +.004 .551 2 3675 ---- .550B .526A .526A .539 +.004 .535 3700 ---- .535B .511A .511A .524 +.004 .520 76 3725 ---- .520B .497A .497A .509 +.004 .505 3750 ---- .506B .483A .483A .495 +.004 .491 4 3775 ---- .492B .470A .470A .481 +.003 .478 3800 ---- .478B .458A .458A .468 +.004 .464 1 3825 ---- .465B .446A .446A .455 +.003 .452 2 3850 ---- .453B .434A .434A .443 +.003 .440 3 3875 ---- .441B .423A .423A .431 +.003 .428 3900 ---- .429B .412A .412A .419 +.003 .416 1 3925 ---- .418B .401A .401A .408 +.002 .406 1 3950 ---- .407B .391A .391A .397 +.002 .395 3975 ---- .396B .381A .381A .387 +.002 .385 4000 ---- .386B .371A .371A .377 +.002 1 .375 36 1885 4025 ---- .376B .361A .376B .368 +.003 .365 4050 ---- .366B .352A .366B .358 +.002 .356 4075 ---- .357B .343A .357B .349 +.002 .347 4500 ---- .238B .231A .238B .236 +.001 .235 73 5000 ---- ---- .159A .159A .160 UNCH .160 1889 6000 .085 .085 .085 .085 .087 -.001 37 .088 353 7000 ---- ---- ---- ---- .055 -.001 .056 22 725 ---- ---- ---- ---- 18.880 +.006 18.874 750 ---- ---- ---- ---- 18.630 +.006 18.624 7500 ---- ---- ---- ---- .045 -.001 .046 55 775 ---- ---- ---- ---- 18.380 +.006 18.374 800 ---- ---- ---- ---- 18.130 +.006 18.124 1 8000 ---- ---- ---- ---- .037 -.002 .039 825 ---- ---- ---- ---- 17.880 +.006 17.874 850 ---- ---- ---- ---- 17.630 +.006 17.624 875 ---- ---- ---- ---- 17.380 +.006 17.374 900 ---- ---- ---- ---- 17.130 +.006 17.124 9000 ---- ---- ---- ---- .028 -.002 .030 5 925 ---- ---- ---- ---- 16.880 +.006 16.874 950 ---- ---- ---- ---- 16.630 +.006 16.624 975 ---- ---- ---- ---- 16.380 +.006 16.374 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .057 -.003 .060 1 1100 ---- ---- ---- ---- 15.445 +.013 15.432 1125 ---- ---- ---- ---- 15.195 +.013 15.182 1150 ---- ---- ---- ---- 14.945 +.013 14.932 1175 ---- ---- ---- ---- 14.695 +.013 14.682 1200 ---- ---- ---- ---- 14.445 +.013 14.432 1225 ---- ---- ---- ---- 14.195 +.013 14.182 1250 ---- ---- ---- ---- 13.945 +.013 13.932 1275 ---- ---- ---- ---- 13.695 +.013 13.682 1300 ---- ---- ---- ---- 13.445 +.013 13.432 1325 ---- ---- ---- ---- 13.195 +.013 13.182 1350 ---- ---- ---- ---- 12.945 +.013 12.932 1375 ---- ---- ---- ---- 12.695 +.013 12.682 1400 ---- ---- ---- ---- 12.445 +.013 12.432 1425 ---- ---- ---- ---- 12.195 +.013 12.182 1450 ---- ---- ---- ---- 11.945 +.013 11.932 1475 ---- ---- ---- ---- 11.695 +.013 11.682 1500 ---- ---- ---- ---- 11.445 +.013 11.432 1525 ---- ---- ---- ---- 11.195 +.013 11.182 1550 ---- ---- ---- ---- 10.946 +.012 10.934 1575 ---- ---- ---- ---- 10.699 +.012 10.687 1600 ---- ---- ---- ---- 10.453 +.011 10.442 1625 ---- ---- ---- ---- 10.210 +.012 10.198 1650 ---- ---- ---- ---- 9.968 +.011 9.957 1675 ---- ---- ---- ---- 9.728 +.011 9.717 1700 ---- ---- ---- ---- 9.490 +.010 9.480 1725 ---- 9.285B 9.080A 9.080A 9.254 +.009 9.245 1750 ---- 9.189B 8.848A 8.848A 9.020 +.009 9.011 1775 ---- 8.958B 8.619A 8.619A 8.789 +.009 8.780 1800 ---- 8.725B 8.392A 8.392A 8.559 +.007 8.552 1825 ---- 8.499B 8.167A 8.167A 8.333 +.007 8.326 1850 ---- 8.270B 7.945A 7.945A 8.108 +.006 8.102 1875 ---- 8.047B 7.726A 7.726A 7.887 +.006 7.881 1900 ---- 7.825B 7.509A 7.509A 7.668 +.005 7.663 1925 ---- 7.607B 7.296A 7.296A 7.451 +.003 7.448 1950 ---- 7.394B 7.085A 7.085A 7.238 +.003 7.235 1975 ---- 7.179B 6.878A 6.878A 7.027 +.001 7.026 2000 ---- 6.970B 6.673A 6.673A 6.820 UNCH 6.820 2025 ---- 6.764B 6.471A 6.471A 6.616 -.001 6.617 2050 ---- 6.561B 6.273A 6.273A 6.415 -.003 6.418 2075 ---- 6.361B 6.078A 6.078A 6.218 -.004 6.222 2100 ---- 6.166B 5.887A 5.887A 6.024 -.006 6.030 2125 ---- 5.973B 5.701A 5.701A 5.834 -.007 5.841 2150 ---- 5.785B 5.517A 5.517A 5.649 -.008 5.657 2175 ---- 5.600B 5.338A 5.338A 5.467 -.009 5.476 2200 ---- 5.420B 5.164A 5.164A 5.289 -.011 5.300 2225 ---- 5.244B 4.994A 5.243B 5.116 -.011 5.127 2250 ---- 5.072B 4.828A 5.072B 4.947 -.012 4.959 2275 ---- 4.904B 4.667A 4.903B 4.782 -.014 4.796 2300 ---- 4.741B 4.511A 4.739B 4.622 -.014 4.636 26 2325 ---- 4.582B 4.358A 4.580B 4.466 -.015 4.481 2350 ---- 4.428B 4.212A 4.428B 4.315 -.016 4.331 2375 ---- 4.278B 4.069A 4.277B 4.169 -.016 4.185 2400 ---- 4.134B 3.930A 4.134B 4.028 -.016 4.044 90 2425 ---- 3.993B 3.797A 3.993B 3.891 -.016 3.907 2450 ---- 3.859B 3.668A 3.859B 3.759 -.017 3.776 1 1 2475 ---- 3.727B 3.544A 3.727B 3.632 -.017 3.649 2500 ---- 3.600B 3.424A 3.424A 3.510 -.017 3.527 26 2525 ---- 3.478B 3.309A 3.309A 3.391 -.018 3.409 28 2550 ---- 3.361B 3.199A 3.199A 3.278 -.018 3.296 2575 ---- 3.247B 3.092A 3.092A 3.168 -.018 3.186 2600 ---- 3.138B 2.989A 2.989A 3.063 -.018 3.081 25 2625 ---- 3.033B 2.890A 2.890A 2.961 -.019 2.980 2650 ---- 2.932B 2.795A 2.795A 2.864 -.018 2.882 120 2675 ---- 2.835B 2.703A 2.703A 2.770 -.018 2.788 2700 ---- 2.741B 2.615A 2.615A 2.680 -.017 2.697 2 2725 ---- 2.651B 2.532A 2.532A 2.593 -.017 2.610 1 2750 ---- 2.566B 2.451A 2.451A 2.509 -.017 2.526 1 2775 ---- 2.482B 2.372A 2.372A 2.429 -.016 2.445 1 2800 ---- 2.402B 2.298A 2.298A 2.352 -.015 2.367 97 2825 ---- 2.326B 2.226A 2.226A 2.277 -.015 2.292 2850 ---- 2.252B 2.158A 2.158A 2.206 -.014 2.220 2875 ---- 2.182B 2.092A 2.092A 2.138 -.013 2.151 2900 ---- 2.114B 2.028A 2.028A 2.072 -.013 2.085 2925 ---- 2.049B 1.967A 1.967A 2.009 -.012 2.021 2950 ---- 1.986B 1.909A 1.909A 1.948 -.012 1.960 2975 ---- 1.927B 1.853A 1.853A 1.890 -.011 1.901 10 3000 ---- 1.868B 1.799A 1.799A 1.834 -.011 1.845 6 37 3025 ---- 1.813B 1.747A 1.747A 1.780 -.011 1.791 3050 ---- 1.760B 1.697A 1.697A 1.728 -.011 1.739 3075 ---- 1.708B 1.649A 1.649A 1.679 -.010 1.689 3100 ---- 1.659B 1.603A 1.603A 1.631 -.010 1.641 3125 ---- 1.612B 1.558A 1.558A 1.585 -.009 1.594 3150 ---- 1.567B 1.516A 1.516A 1.541 -.009 1.550 3175 ---- 1.523B 1.474A 1.474A 1.498 -.009 1.507 3200 ---- 1.480B 1.435A 1.435A 1.457 -.008 1.465 3225 ---- 1.439B 1.397A 1.397A 1.418 -.008 1.426 3250 ---- 1.400B 1.353A 1.353A 1.380 -.007 1.387 3275 ---- 1.362B 1.317A 1.317A 1.343 -.007 1.350 3300 ---- 1.333B 1.283A 1.283A 1.308 -.006 1.314 90 3325 ---- 1.297B 1.250A 1.250A 1.274 -.005 1.279 3350 ---- 1.263B 1.217A 1.217A 1.241 -.004 1.245 8 3375 ---- 1.230B 1.187A 1.187A 1.210 -.003 1.213 9 3400 ---- 1.198B 1.157A 1.157A 1.179 -.002 1.181 109 3425 ---- 1.168B 1.129A 1.129A 1.150 -.001 1.151 3450 ---- 1.138B 1.101A 1.101A 1.121 UNCH 1.121 3475 ---- 1.109B 1.073A 1.073A 1.094 +.001 1.093 3500 ---- 1.082B 1.048A 1.048A 1.067 +.002 1.065 150 468 3525 ---- 1.055B 1.022A 1.022A 1.041 +.003 1.038 3550 ---- 1.029B .998A .998A 1.016 +.004 1.012 3575 ---- 1.004B .974A .974A .992 +.005 .987 3600 ---- .979B .952A .952A .969 +.006 .963 3625 ---- .956B .930A .930A .947 +.007 .940 3650 ---- .933B .908A .908A .925 +.008 .917 3675 ---- .911B .889A .911B .904 +.009 .895 3700 ---- .891B .868A .891B .884 +.010 .874 4000 ---- .681B ---- .681B .683 +.018 .665 201 403 5000 ---- ---- ---- ---- .345 +.014 .331 50 7000 ---- ---- ---- ---- .138 +.005 .133 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.813 +.005 16.808 1025 ---- ---- ---- ---- 16.563 +.005 16.558 1050 ---- ---- ---- ---- 16.313 +.005 16.308 1075 ---- ---- ---- ---- 16.063 +.005 16.058 1100 ---- ---- ---- ---- 15.813 +.005 15.808 1125 ---- ---- ---- ---- 15.563 +.005 15.558 1150 ---- ---- ---- ---- 15.313 +.005 15.308 1175 ---- ---- ---- ---- 15.063 +.005 15.058 1200 ---- ---- ---- ---- 14.813 +.005 14.808 1225 ---- ---- ---- ---- 14.563 +.005 14.558 1250 ---- ---- ---- ---- 14.313 +.005 14.308 1275 ---- ---- ---- ---- 14.063 +.005 14.058 1300 ---- ---- ---- ---- 13.813 +.005 13.808 1325 ---- ---- ---- ---- 13.563 +.005 13.558 1350 ---- ---- ---- ---- 13.313 +.005 13.308 1375 ---- ---- ---- ---- 13.063 +.005 13.058 1400 ---- ---- ---- ---- 12.813 +.005 12.808 1425 ---- ---- ---- ---- 12.564 +.004 12.560 1450 ---- ---- ---- ---- 12.318 +.004 12.314 1475 ---- ---- ---- ---- 12.075 +.004 12.071 1500 ---- ---- ---- ---- 11.834 +.004 11.830 1525 ---- ---- ---- ---- 11.595 +.004 11.591 1550 ---- ---- ---- ---- 11.358 +.003 11.355 1575 ---- ---- ---- ---- 11.124 +.003 11.121 1600 ---- ---- ---- ---- 10.892 +.002 10.890 1625 ---- ---- ---- ---- 10.663 +.003 10.660 1650 ---- ---- ---- ---- 10.435 +.002 10.433 1675 ---- ---- ---- ---- 10.210 +.002 10.208 1700 ---- ---- ---- ---- 9.987 +.002 9.985 1725 ---- ---- ---- ---- 9.767 +.002 9.765 1750 ---- ---- ---- ---- 9.549 +.002 9.547 1775 ---- ---- ---- ---- 9.333 +.002 9.331 1800 ---- ---- ---- ---- 9.119 +.001 9.118 1825 ---- ---- ---- ---- 8.908 +.001 8.907 1850 ---- ---- ---- ---- 8.699 +.001 8.698 1875 ---- ---- ---- ---- 8.493 +.001 8.492 1900 ---- ---- ---- ---- 8.289 UNCH 8.289 1925 ---- ---- ---- ---- 8.088 UNCH 8.088 1950 ---- ---- ---- ---- 7.890 UNCH 7.890 1975 ---- ---- ---- ---- 7.695 +.001 7.694 2000 ---- ---- ---- ---- 7.502 UNCH 7.502 2025 ---- ---- ---- ---- 7.312 UNCH 7.312 2050 ---- ---- ---- ---- 7.125 UNCH 7.125 2075 ---- ---- ---- ---- 6.941 UNCH 6.941 2100 ---- ---- ---- ---- 6.760 UNCH 6.760 2125 ---- ---- ---- ---- 6.582 UNCH 6.582 2150 ---- ---- ---- ---- 6.407 -.001 6.408 2175 ---- ---- ---- ---- 6.236 -.001 6.237 2200 ---- ---- ---- ---- 6.068 -.001 6.069 2225 ---- ---- ---- ---- 5.904 UNCH 5.904 2250 ---- ---- ---- ---- 5.743 -.001 5.744 2275 ---- ---- ---- ---- 5.585 -.001 5.586 2300 ---- ---- ---- ---- 5.431 -.002 5.433 2325 ---- ---- ---- ---- 5.281 -.002 5.283 2350 ---- ---- ---- ---- 5.135 -.001 5.136 2375 ---- ---- ---- ---- 4.992 -.002 4.994 2400 ---- ---- ---- ---- 4.854 -.001 4.855 2425 ---- ---- ---- ---- 4.719 -.002 4.721 2450 ---- ---- ---- ---- 4.588 -.002 4.590 2475 ---- ---- ---- ---- 4.461 -.002 4.463 2500 ---- ---- ---- ---- 4.338 -.002 4.340 2525 ---- ---- ---- ---- 4.220 -.002 4.222 2550 ---- ---- ---- ---- 4.105 -.002 4.107 2575 ---- ---- ---- ---- 3.994 -.002 3.996 2600 ---- ---- ---- ---- 3.888 -.002 3.890 2625 ---- ---- ---- ---- 3.785 -.002 3.787 12 2650 ---- ---- ---- ---- 3.687 -.002 3.689 1 2675 ---- ---- ---- ---- 3.592 -.003 3.595 2700 ---- ---- ---- ---- 3.502 -.002 3.504 5 2725 ---- ---- ---- ---- 3.415 -.003 3.418 2750 ---- ---- ---- ---- 3.333 -.002 3.335 2775 ---- ---- ---- ---- 3.253 -.003 3.256 2800 ---- ---- ---- ---- 3.178 -.002 3.180 10 2825 ---- ---- ---- ---- 3.105 -.003 3.108 2850 ---- ---- ---- ---- 3.036 -.003 3.039 2875 ---- ---- ---- ---- 2.969 -.003 2.972 2900 ---- ---- ---- ---- 2.906 -.002 2.908 2925 ---- ---- ---- ---- 2.845 -.002 2.847 2950 ---- ---- ---- ---- 2.786 -.003 2.789 2975 ---- ---- ---- ---- 2.729 -.003 2.732 3000 ---- ---- ---- ---- 2.675 -.003 2.678 5 3025 ---- ---- ---- ---- 2.622 -.003 2.625 3050 ---- ---- ---- ---- 2.571 -.004 2.575 3075 ---- ---- ---- ---- 2.522 -.003 2.525 3100 ---- ---- ---- ---- 2.475 -.003 2.478 10 3125 ---- ---- ---- ---- 2.428 -.003 2.431 3150 ---- ---- ---- ---- 2.383 -.003 2.386 3175 ---- ---- ---- ---- 2.338 -.004 2.342 3200 ---- ---- ---- ---- 2.295 -.003 2.298 3225 ---- ---- ---- ---- 2.252 -.003 2.255 3250 ---- ---- ---- ---- 2.210 -.003 2.213 3275 ---- ---- ---- ---- 2.169 -.003 2.172 3300 ---- ---- ---- ---- 2.128 -.003 2.131 3325 ---- ---- ---- ---- 2.087 -.004 2.091 3350 ---- ---- ---- ---- 2.048 -.003 2.051 3375 ---- ---- ---- ---- 2.009 -.003 2.012 3400 ---- ---- ---- ---- 1.970 -.003 1.973 3425 ---- ---- ---- ---- 1.932 -.004 1.936 3450 ---- ---- ---- ---- 1.895 -.004 1.899 3475 ---- ---- ---- ---- 1.859 -.003 1.862 3500 ---- ---- ---- ---- 1.823 -.004 1.827 3525 ---- ---- ---- ---- 1.788 -.003 1.791 3550 ---- ---- ---- ---- 1.754 -.003 1.757 3575 ---- ---- ---- ---- 1.720 -.004 1.724 3600 ---- ---- ---- ---- 1.687 -.004 1.691 3625 ---- ---- ---- ---- 1.655 -.004 1.659 3650 ---- ---- ---- ---- 1.624 -.003 1.627 3675 ---- ---- ---- ---- 1.593 -.004 1.597 3700 ---- ---- ---- ---- 1.564 -.003 1.567 3725 ---- ---- ---- ---- 1.535 -.003 1.538 3750 ---- ---- ---- ---- 1.506 -.004 1.510 3775 ---- ---- ---- ---- 1.479 -.003 1.482 3800 ---- ---- ---- ---- 1.452 -.004 1.456 3825 ---- ---- ---- ---- 1.426 -.004 1.430 3850 ---- ---- ---- ---- 1.401 -.003 1.404 3875 ---- ---- ---- ---- 1.376 -.004 1.380 3900 ---- ---- ---- ---- 1.352 -.003 1.355 3925 ---- ---- ---- ---- 1.329 -.003 1.332 3950 ---- ---- ---- ---- 1.306 -.003 1.309 3975 ---- ---- ---- ---- 1.284 -.003 1.287 4000 ---- ---- ---- ---- 1.262 -.003 1.265 4025 ---- ---- ---- ---- 1.241 -.003 1.244 4050 ---- ---- ---- ---- 1.221 -.003 1.224 4075 ---- ---- ---- ---- 1.201 -.003 1.204 4100 ---- ---- ---- ---- 1.181 -.003 1.184 725 ---- ---- ---- ---- 19.563 +.005 19.558 750 ---- ---- ---- ---- 19.313 +.005 19.308 775 ---- ---- ---- ---- 19.063 +.005 19.058 800 ---- ---- ---- ---- 18.813 +.005 18.808 825 ---- ---- ---- ---- 18.563 +.005 18.558 850 ---- ---- ---- ---- 18.313 +.005 18.308 875 ---- ---- ---- ---- 18.063 +.005 18.058 900 ---- ---- ---- ---- 17.813 +.005 17.808 925 ---- ---- ---- ---- 17.563 +.005 17.558 950 ---- ---- ---- ---- 17.313 +.005 17.308 975 ---- ---- ---- ---- 17.063 +.005 17.058 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.273 +.005 17.268 1025 ---- ---- ---- ---- 17.023 +.005 17.018 1050 ---- ---- ---- ---- 16.773 +.005 16.768 1075 ---- ---- ---- ---- 16.523 +.005 16.518 1100 ---- ---- ---- ---- 16.273 +.005 16.268 1125 ---- ---- ---- ---- 16.023 +.005 16.018 1150 ---- ---- ---- ---- 15.773 +.005 15.768 1175 ---- ---- ---- ---- 15.523 +.005 15.518 1200 ---- ---- ---- ---- 15.273 +.005 15.268 1225 ---- ---- ---- ---- 15.023 +.005 15.018 1250 ---- ---- ---- ---- 14.773 +.005 14.768 1275 ---- ---- ---- ---- 14.523 +.005 14.518 1300 ---- ---- ---- ---- 14.273 +.005 14.268 1325 ---- ---- ---- ---- 14.025 +.004 14.021 1350 ---- ---- ---- ---- 13.780 +.004 13.776 1375 ---- ---- ---- ---- 13.537 +.003 13.534 1400 ---- ---- ---- ---- 13.297 +.003 13.294 1425 ---- ---- ---- ---- 13.060 +.003 13.057 1450 ---- ---- ---- ---- 12.825 +.003 12.822 1475 ---- ---- ---- ---- 12.592 +.002 12.590 1500 ---- ---- ---- ---- 12.362 +.002 12.360 1525 ---- ---- ---- ---- 12.134 +.002 12.132 1550 ---- ---- ---- ---- 11.908 +.001 11.907 1575 ---- ---- ---- ---- 11.685 +.002 11.683 1600 ---- ---- ---- ---- 11.463 +.001 11.462 1625 ---- ---- ---- ---- 11.244 +.001 11.243 1650 ---- ---- ---- ---- 11.027 +.001 11.026 1675 ---- ---- ---- ---- 10.812 +.001 10.811 1700 ---- ---- ---- ---- 10.599 UNCH 10.599 1725 ---- ---- ---- ---- 10.389 +.001 10.388 1750 ---- ---- ---- ---- 10.180 UNCH 10.180 1775 ---- ---- ---- ---- 9.974 UNCH 9.974 1800 ---- ---- ---- ---- 9.770 UNCH 9.770 1825 ---- ---- ---- ---- 9.568 -.001 9.569 1850 ---- ---- ---- ---- 9.369 UNCH 9.369 1875 ---- ---- ---- ---- 9.172 UNCH 9.172 1900 ---- ---- ---- ---- 8.977 UNCH 8.977 1925 ---- ---- ---- ---- 8.784 -.001 8.785 1950 ---- ---- ---- ---- 8.594 -.001 8.595 1975 ---- ---- ---- ---- 8.407 -.001 8.408 2000 ---- ---- ---- ---- 8.222 -.001 8.223 2025 ---- ---- ---- ---- 8.039 -.002 8.041 2050 ---- ---- ---- ---- 7.859 -.002 7.861 2075 ---- ---- ---- ---- 7.682 -.002 7.684 2100 ---- ---- ---- ---- 7.508 -.002 7.510 2125 ---- ---- ---- ---- 7.337 -.001 7.338 2150 ---- ---- ---- ---- 7.168 -.001 7.169 2175 ---- ---- ---- ---- 7.002 -.002 7.004 2200 ---- ---- ---- ---- 6.839 -.002 6.841 2225 ---- ---- ---- ---- 6.680 -.002 6.682 2250 ---- ---- ---- ---- 6.523 -.002 6.525 2275 ---- ---- ---- ---- 6.370 -.002 6.372 2300 ---- ---- ---- ---- 6.220 -.002 6.222 2325 ---- ---- ---- ---- 6.073 -.002 6.075 2350 ---- ---- ---- ---- 5.929 -.002 5.931 2375 ---- ---- ---- ---- 5.789 -.002 5.791 2400 ---- ---- ---- ---- 5.653 -.002 5.655 2425 ---- ---- ---- ---- 5.520 -.002 5.522 2450 ---- ---- ---- ---- 5.390 -.002 5.392 2475 ---- ---- ---- ---- 5.264 -.003 5.267 2500 ---- ---- ---- ---- 5.142 -.002 5.144 2525 ---- ---- ---- ---- 5.023 -.003 5.026 2550 ---- ---- ---- ---- 4.909 -.002 4.911 2575 ---- ---- ---- ---- 4.797 -.003 4.800 2600 ---- ---- ---- ---- 4.690 -.003 4.693 2625 ---- ---- ---- ---- 4.587 -.002 4.589 2650 ---- ---- ---- ---- 4.487 -.002 4.489 2675 ---- ---- ---- ---- 4.391 -.003 4.394 2700 ---- ---- ---- ---- 4.299 -.003 4.302 2725 ---- ---- ---- ---- 4.211 -.003 4.214 2750 ---- ---- ---- ---- 4.126 -.003 4.129 2775 ---- ---- ---- ---- 4.046 -.003 4.049 2800 ---- ---- ---- ---- 3.969 -.002 3.971 2825 ---- ---- ---- ---- 3.895 -.003 3.898 2850 ---- ---- ---- ---- 3.824 -.003 3.827 2875 ---- ---- ---- ---- 3.757 -.003 3.760 2900 ---- ---- ---- ---- 3.692 -.003 3.695 2925 ---- ---- ---- ---- 3.630 -.003 3.633 2950 ---- ---- ---- ---- 3.571 -.003 3.574 2975 ---- ---- ---- ---- 3.514 -.003 3.517 3000 ---- ---- ---- ---- 3.459 -.003 3.462 3025 ---- ---- ---- ---- 3.406 -.003 3.409 3050 ---- ---- ---- ---- 3.355 -.003 3.358 3075 ---- ---- ---- ---- 3.306 -.003 3.309 3100 ---- ---- ---- ---- 3.258 -.004 3.262 3125 ---- ---- ---- ---- 3.212 -.003 3.215 3150 ---- ---- ---- ---- 3.167 -.003 3.170 3175 ---- ---- ---- ---- 3.123 -.003 3.126 3200 ---- ---- ---- ---- 3.080 -.003 3.083 3225 ---- ---- ---- ---- 3.037 -.003 3.040 3250 ---- ---- ---- ---- 2.995 -.004 2.999 1 3275 ---- ---- ---- ---- 2.954 -.003 2.957 3300 ---- ---- ---- ---- 2.913 -.003 2.916 3325 ---- ---- ---- ---- 2.872 -.003 2.875 3350 ---- ---- ---- ---- 2.831 -.004 2.835 3375 ---- ---- ---- ---- 2.791 -.004 2.795 3400 ---- ---- ---- ---- 2.752 -.003 2.755 3425 ---- ---- ---- ---- 2.712 -.004 2.716 3450 ---- ---- ---- ---- 2.673 -.004 2.677 3475 ---- ---- ---- ---- 2.635 -.003 2.638 3500 ---- ---- ---- ---- 2.597 -.003 2.600 1 3525 ---- ---- ---- ---- 2.559 -.004 2.563 3550 ---- ---- ---- ---- 2.522 -.004 2.526 3575 ---- ---- ---- ---- 2.486 -.003 2.489 3600 ---- ---- ---- ---- 2.450 -.003 2.453 3625 ---- ---- ---- ---- 2.415 -.003 2.418 3650 ---- ---- ---- ---- 2.380 -.003 2.383 3675 ---- ---- ---- ---- 2.346 -.003 2.349 3700 ---- ---- ---- ---- 2.313 -.003 2.316 3725 ---- ---- ---- ---- 2.280 -.003 2.283 3750 ---- ---- ---- ---- 2.248 -.003 2.251 3775 ---- ---- ---- ---- 2.217 -.003 2.220 3800 ---- ---- ---- ---- 2.186 -.004 2.190 3825 ---- ---- ---- ---- 2.156 -.004 2.160 3850 ---- ---- ---- ---- 2.127 -.004 2.131 3875 ---- ---- ---- ---- 2.099 -.003 2.102 3900 ---- ---- ---- ---- 2.071 -.004 2.075 3925 ---- ---- ---- ---- 2.044 -.003 2.047 3950 ---- ---- ---- ---- 2.018 -.003 2.021 3975 ---- ---- ---- ---- 1.992 -.003 1.995 4000 ---- ---- ---- ---- 1.966 -.004 1.970 4025 ---- ---- ---- ---- 1.942 -.003 1.945 4050 ---- ---- ---- ---- 1.917 -.004 1.921 4075 ---- ---- ---- ---- 1.894 -.003 1.897 4100 ---- ---- ---- ---- 1.871 -.003 1.874 5000 ---- ---- ---- ---- 1.302 -.003 1.305 6000 ---- ---- ---- ---- 1.013 -.003 1.016 725 ---- ---- ---- ---- 20.023 +.005 20.018 750 ---- ---- ---- ---- 19.773 +.005 19.768 775 ---- ---- ---- ---- 19.523 +.005 19.518 800 ---- ---- ---- ---- 19.273 +.005 19.268 825 ---- ---- ---- ---- 19.023 +.005 19.018 850 ---- ---- ---- ---- 18.773 +.005 18.768 875 ---- ---- ---- ---- 18.523 +.005 18.518 900 ---- ---- ---- ---- 18.273 +.005 18.268 925 ---- ---- ---- ---- 18.023 +.005 18.018 950 ---- ---- ---- ---- 17.773 +.005 17.768 975 ---- ---- ---- ---- 17.523 +.005 17.518 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.436 +.005 17.431 1025 ---- ---- ---- ---- 17.186 +.005 17.181 1050 ---- ---- ---- ---- 16.936 +.005 16.931 1075 ---- ---- ---- ---- 16.686 +.005 16.681 1100 ---- ---- ---- ---- 16.436 +.005 16.431 1125 ---- ---- ---- ---- 16.186 +.005 16.181 1150 ---- ---- ---- ---- 15.936 +.005 15.931 1175 ---- ---- ---- ---- 15.686 +.005 15.681 1200 ---- ---- ---- ---- 15.437 +.005 15.432 1225 ---- ---- ---- ---- 15.191 +.004 15.187 1250 ---- ---- ---- ---- 14.948 +.003 14.945 1275 ---- ---- ---- ---- 14.708 +.003 14.705 1300 ---- ---- ---- ---- 14.471 +.003 14.468 1325 ---- ---- ---- ---- 14.236 +.002 14.234 1350 ---- ---- ---- ---- 14.004 +.002 14.002 1375 ---- ---- ---- ---- 13.775 +.002 13.773 1400 ---- ---- ---- ---- 13.548 +.001 13.547 1425 ---- ---- ---- ---- 13.323 +.001 13.322 1450 ---- ---- ---- ---- 13.101 +.001 13.100 1475 ---- ---- ---- ---- 12.881 +.001 12.880 1500 ---- ---- ---- ---- 12.663 UNCH 12.663 1525 ---- ---- ---- ---- 12.447 UNCH 12.447 1550 ---- ---- ---- ---- 12.233 -.001 12.234 1575 ---- ---- ---- ---- 12.022 -.001 12.023 1600 ---- ---- ---- ---- 11.812 -.001 11.813 1625 ---- ---- ---- ---- 11.605 -.001 11.606 1650 ---- ---- ---- ---- 11.400 -.001 11.401 1675 ---- ---- ---- ---- 11.196 -.002 11.198 1700 ---- ---- ---- ---- 10.995 -.002 10.997 1725 ---- ---- ---- ---- 10.796 -.001 10.797 1750 ---- ---- ---- ---- 10.599 -.001 10.600 1775 ---- ---- ---- ---- 10.403 -.002 10.405 1800 ---- ---- ---- ---- 10.210 -.002 10.212 1825 ---- ---- ---- ---- 10.019 -.003 10.022 1850 ---- ---- ---- ---- 9.831 -.002 9.833 1875 ---- ---- ---- ---- 9.644 -.002 9.646 1900 ---- ---- ---- ---- 9.460 -.002 9.462 1925 ---- ---- ---- ---- 9.278 -.002 9.280 1950 ---- ---- ---- ---- 9.098 -.002 9.100 1975 ---- ---- ---- ---- 8.920 -.003 8.923 2000 ---- ---- ---- ---- 8.745 -.003 8.748 2025 ---- ---- ---- ---- 8.572 -.003 8.575 2050 ---- ---- ---- ---- 8.402 -.003 8.405 2075 ---- ---- ---- ---- 8.234 -.003 8.237 2100 ---- ---- ---- ---- 8.069 -.003 8.072 2125 ---- ---- ---- ---- 7.906 -.003 7.909 2150 ---- ---- ---- ---- 7.747 -.003 7.750 2175 ---- ---- ---- ---- 7.590 -.003 7.593 2200 ---- ---- ---- ---- 7.435 -.003 7.438 2225 ---- ---- ---- ---- 7.284 -.003 7.287 2250 ---- ---- ---- ---- 7.135 -.003 7.138 2275 ---- ---- ---- ---- 6.990 -.003 6.993 2300 ---- ---- ---- ---- 6.847 -.003 6.850 2325 ---- ---- ---- ---- 6.708 -.003 6.711 2350 ---- ---- ---- ---- 6.572 -.003 6.575 2375 ---- ---- ---- ---- 6.439 -.003 6.442 2400 ---- ---- ---- ---- 6.309 -.003 6.312 2425 ---- ---- ---- ---- 6.183 -.003 6.186 2450 ---- ---- ---- ---- 6.060 -.003 6.063 2475 ---- ---- ---- ---- 5.940 -.003 5.943 2500 ---- ---- ---- ---- 5.824 -.003 5.827 2525 ---- ---- ---- ---- 5.711 -.004 5.715 2550 ---- ---- ---- ---- 5.602 -.004 5.606 2575 ---- ---- ---- ---- 5.497 -.003 5.500 2600 ---- ---- ---- ---- 5.395 -.004 5.399 2625 ---- ---- ---- ---- 5.297 -.004 5.301 2650 ---- ---- ---- ---- 5.203 -.003 5.206 2675 ---- ---- ---- ---- 5.112 -.003 5.115 2700 ---- ---- ---- ---- 5.025 -.004 5.029 2725 ---- ---- ---- ---- 4.942 -.003 4.945 2750 ---- ---- ---- ---- 4.863 -.003 4.866 2775 ---- ---- ---- ---- 4.787 -.003 4.790 2800 ---- ---- ---- ---- 4.715 -.003 4.718 2825 ---- ---- ---- ---- 4.646 -.003 4.649 2850 ---- ---- ---- ---- 4.580 -.003 4.583 2875 ---- ---- ---- ---- 4.517 -.003 4.520 2900 ---- ---- ---- ---- 4.457 -.003 4.460 2925 ---- ---- ---- ---- 4.399 -.004 4.403 2950 ---- ---- ---- ---- 4.344 -.004 4.348 2975 ---- ---- ---- ---- 4.291 -.004 4.295 3000 ---- ---- ---- ---- 4.241 -.003 4.244 3025 ---- ---- ---- ---- 4.192 -.004 4.196 3050 ---- ---- ---- ---- 4.145 -.004 4.149 3075 ---- ---- ---- ---- 4.100 -.003 4.103 3100 ---- ---- ---- ---- 4.055 -.004 4.059 3125 ---- ---- ---- ---- 4.013 -.003 4.016 3150 ---- ---- ---- ---- 3.971 -.003 3.974 3175 ---- ---- ---- ---- 3.930 -.003 3.933 3200 ---- ---- ---- ---- 3.889 -.004 3.893 3225 ---- ---- ---- ---- 3.850 -.003 3.853 3250 ---- ---- ---- ---- 3.810 -.004 3.814 3275 ---- ---- ---- ---- 3.771 -.004 3.775 3300 ---- ---- ---- ---- 3.732 -.004 3.736 3325 ---- ---- ---- ---- 3.693 -.004 3.697 3350 ---- ---- ---- ---- 3.654 -.004 3.658 3375 ---- ---- ---- ---- 3.615 -.004 3.619 3400 ---- ---- ---- ---- 3.576 -.004 3.580 3425 ---- ---- ---- ---- 3.538 -.003 3.541 3450 ---- ---- ---- ---- 3.499 -.004 3.503 3475 ---- ---- ---- ---- 3.461 -.004 3.465 3500 ---- ---- ---- ---- 3.424 -.003 3.427 3525 ---- ---- ---- ---- 3.386 -.004 3.390 3550 ---- ---- ---- ---- 3.349 -.004 3.353 3575 ---- ---- ---- ---- 3.312 -.004 3.316 3600 ---- ---- ---- ---- 3.276 -.004 3.280 3625 ---- ---- ---- ---- 3.240 -.004 3.244 3650 ---- ---- ---- ---- 3.205 -.004 3.209 3675 ---- ---- ---- ---- 3.170 -.004 3.174 3700 ---- ---- ---- ---- 3.136 -.004 3.140 3725 ---- ---- ---- ---- 3.103 -.003 3.106 3750 ---- ---- ---- ---- 3.070 -.003 3.073 3775 ---- ---- ---- ---- 3.038 -.003 3.041 3800 ---- ---- ---- ---- 3.006 -.004 3.010 3825 ---- ---- ---- ---- 2.975 -.004 2.979 3850 ---- ---- ---- ---- 2.945 -.004 2.949 3875 ---- ---- ---- ---- 2.916 -.003 2.919 3900 ---- ---- ---- ---- 2.887 -.003 2.890 3925 ---- ---- ---- ---- 2.858 -.004 2.862 3950 ---- ---- ---- ---- 2.831 -.003 2.834 3975 ---- ---- ---- ---- 2.803 -.004 2.807 4000 ---- ---- ---- ---- 2.777 -.004 2.781 4025 ---- ---- ---- ---- 2.751 -.004 2.755 4050 ---- ---- ---- ---- 2.725 -.004 2.729 4075 ---- ---- ---- ---- 2.700 -.004 2.704 4100 ---- ---- ---- ---- 2.676 -.004 2.680 4125 ---- ---- ---- ---- 2.652 -.004 2.656 925 ---- ---- ---- ---- 18.186 +.005 18.181 950 ---- ---- ---- ---- 17.936 +.005 17.931 975 ---- ---- ---- ---- 17.686 +.005 17.681 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.548 +.005 17.543 1025 ---- ---- ---- ---- 17.298 +.005 17.293 1050 ---- ---- ---- ---- 17.048 +.005 17.043 1075 ---- ---- ---- ---- 16.798 +.005 16.793 1100 ---- ---- ---- ---- 16.548 +.005 16.543 1125 ---- ---- ---- ---- 16.298 +.004 16.294 1150 ---- ---- ---- ---- 16.052 +.004 16.048 1175 ---- ---- ---- ---- 15.809 +.004 15.805 1200 ---- ---- ---- ---- 15.569 +.003 15.566 1225 ---- ---- ---- ---- 15.332 +.003 15.329 1250 ---- ---- ---- ---- 15.097 +.002 15.095 1275 ---- ---- ---- ---- 14.866 +.002 14.864 1300 ---- ---- ---- ---- 14.637 +.001 14.636 1325 ---- ---- ---- ---- 14.411 +.001 14.410 1350 ---- ---- ---- ---- 14.187 +.001 14.186 1375 ---- ---- ---- ---- 13.966 +.001 13.965 1400 ---- ---- ---- ---- 13.747 UNCH 13.747 1425 ---- ---- ---- ---- 13.530 UNCH 13.530 1450 ---- ---- ---- ---- 13.315 -.001 13.316 1475 ---- ---- ---- ---- 13.103 -.001 13.104 1500 ---- ---- ---- ---- 12.893 -.001 12.894 1525 ---- ---- ---- ---- 12.685 -.001 12.686 1550 ---- ---- ---- ---- 12.479 -.001 12.480 1575 ---- ---- ---- ---- 12.274 -.002 12.276 1600 ---- ---- ---- ---- 12.072 -.002 12.074 1625 ---- ---- ---- ---- 11.872 -.002 11.874 1650 ---- ---- ---- ---- 11.673 -.003 11.676 1675 ---- ---- ---- ---- 11.477 -.002 11.479 1700 ---- ---- ---- ---- 11.283 -.002 11.285 1725 ---- ---- ---- ---- 11.090 -.002 11.092 1750 ---- ---- ---- ---- 10.899 -.003 10.902 1775 ---- ---- ---- ---- 10.710 -.003 10.713 1800 ---- ---- ---- ---- 10.524 -.003 10.527 1825 ---- ---- ---- ---- 10.339 -.003 10.342 1850 ---- ---- ---- ---- 10.156 -.003 10.159 1875 ---- ---- ---- ---- 9.975 -.003 9.978 1900 ---- ---- ---- ---- 9.797 -.003 9.800 1925 ---- ---- ---- ---- 9.620 -.003 9.623 1950 ---- ---- ---- ---- 9.446 -.003 9.449 1975 ---- ---- ---- ---- 9.274 -.003 9.277 2000 ---- ---- ---- ---- 9.104 -.003 9.107 2025 ---- ---- ---- ---- 8.936 -.003 8.939 2050 ---- ---- ---- ---- 8.770 -.004 8.774 2075 ---- ---- ---- ---- 8.607 -.004 8.611 2100 ---- ---- ---- ---- 8.447 -.003 8.450 2125 ---- ---- ---- ---- 8.289 -.003 8.292 2150 ---- ---- ---- ---- 8.133 -.004 8.137 2175 ---- ---- ---- ---- 7.980 -.004 7.984 2200 ---- ---- ---- ---- 7.830 -.003 7.833 2225 ---- ---- ---- ---- 7.682 -.004 7.686 2250 ---- ---- ---- ---- 7.537 -.004 7.541 2275 ---- ---- ---- ---- 7.395 -.004 7.399 2300 ---- ---- ---- ---- 7.256 -.004 7.260 2325 ---- ---- ---- ---- 7.120 -.003 7.123 2350 ---- ---- ---- ---- 6.986 -.004 6.990 2375 ---- ---- ---- ---- 6.856 -.004 6.860 2400 ---- ---- ---- ---- 6.729 -.004 6.733 2425 ---- ---- ---- ---- 6.605 -.004 6.609 2450 ---- ---- ---- ---- 6.485 -.004 6.489 2475 ---- ---- ---- ---- 6.368 -.003 6.371 2500 ---- ---- ---- ---- 6.254 -.003 6.257 2525 ---- ---- ---- ---- 6.143 -.004 6.147 2550 ---- ---- ---- ---- 6.036 -.004 6.040 2575 ---- ---- ---- ---- 5.932 -.004 5.936 2600 ---- ---- ---- ---- 5.832 -.004 5.836 2625 ---- ---- ---- ---- 5.735 -.004 5.739 2650 ---- ---- ---- ---- 5.643 -.003 5.646 2675 ---- ---- ---- ---- 5.553 -.004 5.557 2700 ---- ---- ---- ---- 5.468 -.003 5.471 2725 ---- ---- ---- ---- 5.386 -.003 5.389 2750 ---- ---- ---- ---- 5.307 -.004 5.311 2775 ---- ---- ---- ---- 5.233 -.004 5.237 2800 ---- ---- ---- ---- 5.162 -.004 5.166 2825 ---- ---- ---- ---- 5.095 -.004 5.099 2850 ---- ---- ---- ---- 5.031 -.003 5.034 2875 ---- ---- ---- ---- 4.969 -.004 4.973 2900 ---- ---- ---- ---- 4.911 -.004 4.915 2925 ---- ---- ---- ---- 4.856 -.004 4.860 2950 ---- ---- ---- ---- 4.803 -.004 4.807 2975 ---- ---- ---- ---- 4.753 -.003 4.756 3000 ---- ---- ---- ---- 4.704 -.004 4.708 3025 ---- ---- ---- ---- 4.658 -.004 4.662 3050 ---- ---- ---- ---- 4.613 -.004 4.617 3075 ---- ---- ---- ---- 4.571 -.004 4.575 3100 ---- ---- ---- ---- 4.529 -.004 4.533 3125 ---- ---- ---- ---- 4.489 -.004 4.493 3150 ---- ---- ---- ---- 4.450 -.004 4.454 3175 ---- ---- ---- ---- 4.412 -.004 4.416 3200 ---- ---- ---- ---- 4.375 -.004 4.379 3225 ---- ---- ---- ---- 4.338 -.004 4.342 3250 ---- ---- ---- ---- 4.301 -.004 4.305 3275 ---- ---- ---- ---- 4.265 -.004 4.269 3300 ---- ---- ---- ---- 4.229 -.004 4.233 3325 ---- ---- ---- ---- 4.193 -.004 4.197 3350 ---- ---- ---- ---- 4.156 -.004 4.160 3375 ---- ---- ---- ---- 4.120 -.004 4.124 3400 ---- ---- ---- ---- 4.083 -.004 4.087 3425 ---- ---- ---- ---- 4.047 -.004 4.051 3450 ---- ---- ---- ---- 4.010 -.004 4.014 3475 ---- ---- ---- ---- 3.974 -.004 3.978 3500 ---- ---- ---- ---- 3.938 -.004 3.942 3525 ---- ---- ---- ---- 3.902 -.004 3.906 3550 ---- ---- ---- ---- 3.866 -.004 3.870 3575 ---- ---- ---- ---- 3.830 -.004 3.834 3600 ---- ---- ---- ---- 3.795 -.004 3.799 3625 ---- ---- ---- ---- 3.760 -.004 3.764 3650 ---- ---- ---- ---- 3.725 -.004 3.729 3675 ---- ---- ---- ---- 3.691 -.004 3.695 3700 ---- ---- ---- ---- 3.657 -.004 3.661 3725 ---- ---- ---- ---- 3.624 -.004 3.628 3750 ---- ---- ---- ---- 3.592 -.004 3.596 3775 ---- ---- ---- ---- 3.560 -.004 3.564 3800 ---- ---- ---- ---- 3.528 -.004 3.532 3825 ---- ---- ---- ---- 3.498 -.004 3.502 3850 ---- ---- ---- ---- 3.468 -.004 3.472 3875 ---- ---- ---- ---- 3.438 -.004 3.442 3900 ---- ---- ---- ---- 3.409 -.004 3.413 3925 ---- ---- ---- ---- 3.381 -.004 3.385 3950 ---- ---- ---- ---- 3.353 -.004 3.357 3975 ---- ---- ---- ---- 3.326 -.004 3.330 4000 ---- ---- ---- ---- 3.300 -.003 3.303 4025 ---- ---- ---- ---- 3.273 -.004 3.277 4050 ---- ---- ---- ---- 3.248 -.004 3.252 4075 ---- ---- ---- ---- 3.223 -.004 3.227 4100 ---- ---- ---- ---- 3.198 -.004 3.202 4125 ---- ---- ---- ---- 3.174 -.004 3.178 925 ---- ---- ---- ---- 18.298 +.005 18.293 950 ---- ---- ---- ---- 18.048 +.005 18.043 975 ---- ---- ---- ---- 17.798 +.005 17.793 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.089 +.005 18.084 1050 ---- ---- ---- ---- 17.839 +.005 17.834 1075 ---- ---- ---- ---- 17.590 +.004 17.586 1100 ---- ---- ---- ---- 17.345 +.004 17.341 1125 ---- ---- ---- ---- 17.103 +.003 17.100 1150 ---- ---- ---- ---- 16.865 +.003 16.862 1175 ---- ---- ---- ---- 16.630 +.003 16.627 1200 ---- ---- ---- ---- 16.397 +.001 16.396 1225 ---- ---- ---- ---- 16.168 +.002 16.166 1250 ---- ---- ---- ---- 15.941 +.001 15.940 1275 ---- ---- ---- ---- 15.717 +.001 15.716 1300 ---- ---- ---- ---- 15.495 UNCH 15.495 1325 ---- ---- ---- ---- 15.276 UNCH 15.276 1350 ---- ---- ---- ---- 15.059 -.001 15.060 1375 ---- ---- ---- ---- 14.845 -.001 14.846 1400 ---- ---- ---- ---- 14.633 UNCH 14.633 1425 ---- ---- ---- ---- 14.422 -.002 14.424 1450 ---- ---- ---- ---- 14.214 -.002 14.216 1475 ---- ---- ---- ---- 14.008 -.002 14.010 1500 ---- ---- ---- ---- 13.804 -.002 13.806 1525 ---- ---- ---- ---- 13.602 -.002 13.604 1550 ---- ---- ---- ---- 13.402 -.002 13.404 1575 ---- ---- ---- ---- 13.203 -.003 13.206 1600 ---- ---- ---- ---- 13.007 -.002 13.009 1625 ---- ---- ---- ---- 12.812 -.003 12.815 1650 ---- ---- ---- ---- 12.619 -.003 12.622 1675 ---- ---- ---- ---- 12.427 -.003 12.430 1700 ---- ---- ---- ---- 12.238 -.003 12.241 1725 ---- ---- ---- ---- 12.050 -.003 12.053 1750 ---- ---- ---- ---- 11.863 -.004 11.867 1775 ---- ---- ---- ---- 11.679 -.003 11.682 1800 ---- ---- ---- ---- 11.496 -.003 11.499 1825 ---- ---- ---- ---- 11.315 -.003 11.318 1850 ---- ---- ---- ---- 11.135 -.004 11.139 1875 ---- ---- ---- ---- 10.957 -.004 10.961 1900 ---- ---- ---- ---- 10.782 -.003 10.785 1925 ---- ---- ---- ---- 10.607 -.004 10.611 1950 ---- ---- ---- ---- 10.435 -.004 10.439 1975 ---- ---- ---- ---- 10.265 -.004 10.269 2000 ---- ---- ---- ---- 10.097 -.003 10.100 2025 ---- ---- ---- ---- 9.930 -.004 9.934 2050 ---- ---- ---- ---- 9.766 -.004 9.770 2075 ---- ---- ---- ---- 9.603 -.004 9.607 2100 ---- ---- ---- ---- 9.443 -.004 9.447 2125 ---- ---- ---- ---- 9.285 -.004 9.289 2150 ---- ---- ---- ---- 9.129 -.004 9.133 2175 ---- ---- ---- ---- 8.976 -.004 8.980 2200 ---- ---- ---- ---- 8.825 -.004 8.829 2225 ---- ---- ---- ---- 8.676 -.004 8.680 2250 ---- ---- ---- ---- 8.530 -.004 8.534 2275 ---- ---- ---- ---- 8.386 -.004 8.390 2300 ---- ---- ---- ---- 8.244 -.005 8.249 2325 ---- ---- ---- ---- 8.106 -.004 8.110 2350 ---- ---- ---- ---- 7.970 -.004 7.974 2375 ---- ---- ---- ---- 7.837 -.004 7.841 2400 ---- ---- ---- ---- 7.706 -.005 7.711 2425 ---- ---- ---- ---- 7.579 -.004 7.583 2450 ---- ---- ---- ---- 7.455 -.004 7.459 2475 ---- ---- ---- ---- 7.333 -.004 7.337 2500 ---- ---- ---- ---- 7.215 -.004 7.219 2525 ---- ---- ---- ---- 7.100 -.004 7.104 2550 ---- ---- ---- ---- 6.988 -.004 6.992 2575 ---- ---- ---- ---- 6.879 -.004 6.883 2600 ---- ---- ---- ---- 6.774 -.004 6.778 2625 ---- ---- ---- ---- 6.672 -.004 6.676 2650 ---- ---- ---- ---- 6.573 -.004 6.577 2675 ---- ---- ---- ---- 6.478 -.004 6.482 2700 ---- ---- ---- ---- 6.387 -.004 6.391 2725 ---- ---- ---- ---- 6.299 -.004 6.303 2750 ---- ---- ---- ---- 6.214 -.004 6.218 2775 ---- ---- ---- ---- 6.134 -.004 6.138 2800 ---- ---- ---- ---- 6.057 -.004 6.061 2825 ---- ---- ---- ---- 5.984 -.004 5.988 2850 ---- ---- ---- ---- 5.914 -.004 5.918 2875 ---- ---- ---- ---- 5.849 -.004 5.853 2900 ---- ---- ---- ---- 5.786 -.004 5.790 2925 ---- ---- ---- ---- 5.727 -.004 5.731 2950 ---- ---- ---- ---- 5.671 -.005 5.676 2975 ---- ---- ---- ---- 5.618 -.005 5.623 3000 ---- ---- ---- ---- 5.568 -.004 5.572 3025 ---- ---- ---- ---- 5.520 -.005 5.525 3050 ---- ---- ---- ---- 5.475 -.004 5.479 3075 ---- ---- ---- ---- 5.432 -.004 5.436 3100 ---- ---- ---- ---- 5.390 -.005 5.395 3125 ---- ---- ---- ---- 5.351 -.004 5.355 3150 ---- ---- ---- ---- 5.313 -.004 5.317 3175 ---- ---- ---- ---- 5.276 -.005 5.281 3200 ---- ---- ---- ---- 5.241 -.004 5.245 3225 ---- ---- ---- ---- 5.206 -.005 5.211 3250 ---- ---- ---- ---- 5.173 -.004 5.177 3275 ---- ---- ---- ---- 5.139 -.005 5.144 3300 ---- ---- ---- ---- 5.107 -.004 5.111 3325 ---- ---- ---- ---- 5.074 -.005 5.079 3350 ---- ---- ---- ---- 5.042 -.004 5.046 3375 ---- ---- ---- ---- 5.009 -.005 5.014 3400 ---- ---- ---- ---- 4.976 -.005 4.981 3425 ---- ---- ---- ---- 4.943 -.004 4.947 3450 ---- ---- ---- ---- 4.909 -.005 4.914 3475 ---- ---- ---- ---- 4.875 -.005 4.880 3500 ---- ---- ---- ---- 4.841 -.005 4.846 3525 ---- ---- ---- ---- 4.807 -.005 4.812 3550 ---- ---- ---- ---- 4.773 -.005 4.778 3575 ---- ---- ---- ---- 4.739 -.004 4.743 3600 ---- ---- ---- ---- 4.705 -.004 4.709 3625 ---- ---- ---- ---- 4.671 -.004 4.675 3650 ---- ---- ---- ---- 4.637 -.004 4.641 3675 ---- ---- ---- ---- 4.603 -.004 4.607 3700 ---- ---- ---- ---- 4.569 -.005 4.574 3725 ---- ---- ---- ---- 4.536 -.004 4.540 3750 ---- ---- ---- ---- 4.503 -.004 4.507 3775 ---- ---- ---- ---- 4.470 -.005 4.475 3800 ---- ---- ---- ---- 4.438 -.005 4.443 3825 ---- ---- ---- ---- 4.407 -.004 4.411 3850 ---- ---- ---- ---- 4.375 -.005 4.380 3875 ---- ---- ---- ---- 4.345 -.004 4.349 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.192 +.005 18.187 1050 ---- ---- ---- ---- 17.946 +.004 17.942 1075 ---- ---- ---- ---- 17.704 +.004 17.700 1100 ---- ---- ---- ---- 17.465 +.003 17.462 1125 ---- ---- ---- ---- 17.230 +.002 17.228 1150 ---- ---- ---- ---- 16.998 +.002 16.996 1175 ---- ---- ---- ---- 16.768 +.001 16.767 1200 ---- ---- ---- ---- 16.542 +.001 16.541 1225 ---- ---- ---- ---- 16.319 +.001 16.318 1250 ---- ---- ---- ---- 16.098 UNCH 16.098 1275 ---- ---- ---- ---- 15.879 -.001 15.880 1300 ---- ---- ---- ---- 15.663 -.001 15.664 1325 ---- ---- ---- ---- 15.450 -.001 15.451 1350 ---- ---- ---- ---- 15.238 -.002 15.240 1375 ---- ---- ---- ---- 15.029 -.002 15.031 1400 ---- ---- ---- ---- 14.822 -.002 14.824 1425 ---- ---- ---- ---- 14.618 -.002 14.620 1450 ---- ---- ---- ---- 14.415 -.002 14.417 1475 ---- ---- ---- ---- 14.214 -.002 14.216 1500 ---- ---- ---- ---- 14.015 -.003 14.018 1525 ---- ---- ---- ---- 13.818 -.003 13.821 1550 ---- ---- ---- ---- 13.622 -.004 13.626 1575 ---- ---- ---- ---- 13.429 -.003 13.432 1600 ---- ---- ---- ---- 13.237 -.003 13.240 1625 ---- ---- ---- ---- 13.047 -.003 13.050 1650 ---- ---- ---- ---- 12.858 -.004 12.862 1675 ---- ---- ---- ---- 12.671 -.004 12.675 1700 ---- ---- ---- ---- 12.486 -.004 12.490 1725 ---- ---- ---- ---- 12.302 -.004 12.306 1750 ---- ---- ---- ---- 12.120 -.004 12.124 1775 ---- ---- ---- ---- 11.939 -.005 11.944 1800 ---- ---- ---- ---- 11.761 -.004 11.765 1825 ---- ---- ---- ---- 11.583 -.005 11.588 1850 ---- ---- ---- ---- 11.408 -.005 11.413 1875 ---- ---- ---- ---- 11.234 -.005 11.239 1900 ---- ---- ---- ---- 11.062 -.005 11.067 1925 ---- ---- ---- ---- 10.892 -.004 10.896 1950 ---- ---- ---- ---- 10.723 -.005 10.728 1975 ---- ---- ---- ---- 10.556 -.005 10.561 2000 ---- ---- ---- ---- 10.392 -.004 10.396 2025 ---- ---- ---- ---- 10.229 -.005 10.234 2050 ---- ---- ---- ---- 10.068 -.005 10.073 2075 ---- ---- ---- ---- 9.909 -.005 9.914 2100 ---- ---- ---- ---- 9.752 -.005 9.757 2125 ---- ---- ---- ---- 9.597 -.005 9.602 2150 ---- ---- ---- ---- 9.444 -.005 9.449 2175 ---- ---- ---- ---- 9.294 -.005 9.299 2200 ---- ---- ---- ---- 9.146 -.005 9.151 2225 ---- ---- ---- ---- 9.000 -.005 9.005 2250 ---- ---- ---- ---- 8.856 -.005 8.861 2275 ---- ---- ---- ---- 8.715 -.005 8.720 2300 ---- ---- ---- ---- 8.577 -.005 8.582 2325 ---- ---- ---- ---- 8.441 -.005 8.446 2350 ---- ---- ---- ---- 8.308 -.005 8.313 2375 ---- ---- ---- ---- 8.178 -.005 8.183 2400 ---- ---- ---- ---- 8.050 -.005 8.055 2425 ---- ---- ---- ---- 7.925 -.005 7.930 2450 ---- ---- ---- ---- 7.803 -.005 7.808 2475 ---- ---- ---- ---- 7.684 -.005 7.689 2500 ---- ---- ---- ---- 7.569 -.005 7.574 2525 ---- ---- ---- ---- 7.456 -.005 7.461 2550 ---- ---- ---- ---- 7.346 -.005 7.351 2575 ---- ---- ---- ---- 7.240 -.005 7.245 2600 ---- ---- ---- ---- 7.137 -.005 7.142 2625 ---- ---- ---- ---- 7.038 -.005 7.043 2650 ---- ---- ---- ---- 6.942 -.005 6.947 2675 ---- ---- ---- ---- 6.849 -.005 6.854 2700 ---- ---- ---- ---- 6.760 -.005 6.765 2725 ---- ---- ---- ---- 6.675 -.004 6.679 2750 ---- ---- ---- ---- 6.593 -.005 6.598 2775 ---- ---- ---- ---- 6.515 -.005 6.520 2800 ---- ---- ---- ---- 6.440 -.005 6.445 2825 ---- ---- ---- ---- 6.370 -.005 6.375 2850 ---- ---- ---- ---- 6.303 -.005 6.308 2875 ---- ---- ---- ---- 6.240 -.005 6.245 2900 ---- ---- ---- ---- 6.180 -.005 6.185 2925 ---- ---- ---- ---- 6.124 -.005 6.129 2950 ---- ---- ---- ---- 6.071 -.005 6.076 2975 ---- ---- ---- ---- 6.020 -.005 6.025 3000 ---- ---- ---- ---- 5.973 -.005 5.978 3025 ---- ---- ---- ---- 5.928 -.005 5.933 3050 ---- ---- ---- ---- 5.885 -.005 5.890 3075 ---- ---- ---- ---- 5.845 -.005 5.850 3100 ---- ---- ---- ---- 5.806 -.005 5.811 3125 ---- ---- ---- ---- 5.769 -.005 5.774 3150 ---- ---- ---- ---- 5.734 -.005 5.739 3175 ---- ---- ---- ---- 5.700 -.005 5.705 3200 ---- ---- ---- ---- 5.667 -.005 5.672 3225 ---- ---- ---- ---- 5.635 -.005 5.640 3250 ---- ---- ---- ---- 5.604 -.005 5.609 3275 ---- ---- ---- ---- 5.573 -.005 5.578 3300 ---- ---- ---- ---- 5.543 -.005 5.548 3325 ---- ---- ---- ---- 5.513 -.005 5.518 3350 ---- ---- ---- ---- 5.482 -.006 5.488 3375 ---- ---- ---- ---- 5.452 -.005 5.457 3400 ---- ---- ---- ---- 5.421 -.005 5.426 3425 ---- ---- ---- ---- 5.390 -.005 5.395 3450 ---- ---- ---- ---- 5.358 -.005 5.363 3475 ---- ---- ---- ---- 5.326 -.005 5.331 3500 ---- ---- ---- ---- 5.293 -.006 5.299 3525 ---- ---- ---- ---- 5.261 -.005 5.266 3550 ---- ---- ---- ---- 5.228 -.005 5.233 3575 ---- ---- ---- ---- 5.195 -.005 5.200 3600 ---- ---- ---- ---- 5.162 -.006 5.168 3625 ---- ---- ---- ---- 5.130 -.005 5.135 3650 ---- ---- ---- ---- 5.097 -.005 5.102 3675 ---- ---- ---- ---- 5.064 -.005 5.069 3700 ---- ---- ---- ---- 5.031 -.006 5.037 3725 ---- ---- ---- ---- 4.999 -.005 5.004 3750 ---- ---- ---- ---- 4.967 -.005 4.972 3775 ---- ---- ---- ---- 4.936 -.005 4.941 3800 ---- ---- ---- ---- 4.904 -.005 4.909 3825 ---- ---- ---- ---- 4.874 -.005 4.879 3850 ---- ---- ---- ---- 4.843 -.005 4.848 3875 ---- ---- ---- ---- 4.814 -.005 4.819 3900 ---- ---- ---- ---- 4.785 -.005 4.790 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.316 +.003 18.313 1050 ---- ---- ---- ---- 18.079 +.002 18.077 1075 ---- ---- ---- ---- 17.846 +.001 17.845 1100 ---- ---- ---- ---- 17.616 +.001 17.615 1125 ---- ---- ---- ---- 17.389 UNCH 17.389 1150 ---- ---- ---- ---- 17.166 UNCH 17.166 1175 ---- ---- ---- ---- 16.945 UNCH 16.945 1200 ---- ---- ---- ---- 16.727 -.001 16.728 1225 ---- ---- ---- ---- 16.511 -.002 16.513 1250 ---- ---- ---- ---- 16.298 -.002 16.300 1275 ---- ---- ---- ---- 16.088 -.002 16.090 1300 ---- ---- ---- ---- 15.879 -.003 15.882 1325 ---- ---- ---- ---- 15.673 -.003 15.676 1350 ---- ---- ---- ---- 15.470 -.003 15.473 1375 ---- ---- ---- ---- 15.268 -.003 15.271 1400 ---- ---- ---- ---- 15.068 -.004 15.072 1425 ---- ---- ---- ---- 14.870 -.004 14.874 1450 ---- ---- ---- ---- 14.674 -.004 14.678 1475 ---- ---- ---- ---- 14.480 -.005 14.485 1500 ---- ---- ---- ---- 14.288 -.005 14.293 1525 ---- ---- ---- ---- 14.098 -.004 14.102 1550 ---- ---- ---- ---- 13.909 -.005 13.914 1575 ---- ---- ---- ---- 13.722 -.005 13.727 1600 ---- ---- ---- ---- 13.536 -.005 13.541 1625 ---- ---- ---- ---- 13.352 -.005 13.357 1650 ---- ---- ---- ---- 13.170 -.005 13.175 1675 ---- ---- ---- ---- 12.989 -.005 12.994 1700 ---- ---- ---- ---- 12.809 -.006 12.815 1725 ---- ---- ---- ---- 12.631 -.006 12.637 1750 ---- ---- ---- ---- 12.455 -.006 12.461 1775 ---- ---- ---- ---- 12.280 -.006 12.286 1800 ---- ---- ---- ---- 12.106 -.006 12.112 1825 ---- ---- ---- ---- 11.934 -.006 11.940 1850 ---- ---- ---- ---- 11.764 -.006 11.770 1875 ---- ---- ---- ---- 11.595 -.006 11.601 1900 ---- ---- ---- ---- 11.428 -.006 11.434 1925 ---- ---- ---- ---- 11.262 -.006 11.268 1950 ---- ---- ---- ---- 11.098 -.006 11.104 1975 ---- ---- ---- ---- 10.936 -.006 10.942 2000 ---- ---- ---- ---- 10.775 -.006 10.781 2025 ---- ---- ---- ---- 10.616 -.006 10.622 2050 ---- ---- ---- ---- 10.459 -.006 10.465 2075 ---- ---- ---- ---- 10.304 -.006 10.310 2100 ---- ---- ---- ---- 10.151 -.006 10.157 2125 ---- ---- ---- ---- 9.999 -.007 10.006 2150 ---- ---- ---- ---- 9.850 -.007 9.857 2175 ---- ---- ---- ---- 9.703 -.006 9.709 2200 ---- ---- ---- ---- 9.558 -.006 9.564 2225 ---- ---- ---- ---- 9.415 -.007 9.422 2250 ---- ---- ---- ---- 9.275 -.006 9.281 2275 ---- ---- ---- ---- 9.137 -.006 9.143 2300 ---- ---- ---- ---- 9.001 -.006 9.007 2325 ---- ---- ---- ---- 8.868 -.006 8.874 2350 ---- ---- ---- ---- 8.737 -.006 8.743 2375 ---- ---- ---- ---- 8.609 -.006 8.615 2400 ---- ---- ---- ---- 8.483 -.007 8.490 2425 ---- ---- ---- ---- 8.361 -.006 8.367 2450 ---- ---- ---- ---- 8.241 -.006 8.247 2475 ---- ---- ---- ---- 8.124 -.006 8.130 2500 ---- ---- ---- ---- 8.010 -.006 8.016 2525 ---- ---- ---- ---- 7.899 -.006 7.905 2550 ---- ---- ---- ---- 7.791 -.006 7.797 2575 ---- ---- ---- ---- 7.686 -.006 7.692 2600 ---- ---- ---- ---- 7.585 -.006 7.591 2625 ---- ---- ---- ---- 7.486 -.007 7.493 2650 ---- ---- ---- ---- 7.392 -.006 7.398 2675 ---- ---- ---- ---- 7.300 -.006 7.306 2700 ---- ---- ---- ---- 7.212 -.006 7.218 2725 ---- ---- ---- ---- 7.128 -.006 7.134 2750 ---- ---- ---- ---- 7.047 -.006 7.053 2775 ---- ---- ---- ---- 6.970 -.006 6.976 2800 ---- ---- ---- ---- 6.897 -.006 6.903 2825 ---- ---- ---- ---- 6.827 -.006 6.833 2850 ---- ---- ---- ---- 6.761 -.006 6.767 2875 ---- ---- ---- ---- 6.699 -.006 6.705 2900 ---- ---- ---- ---- 6.641 -.006 6.647 2925 ---- ---- ---- ---- 6.586 -.006 6.592 2950 ---- ---- ---- ---- 6.535 -.006 6.541 2975 ---- ---- ---- ---- 6.487 -.006 6.493 3000 ---- ---- ---- ---- 6.441 -.006 6.447 3025 ---- ---- ---- ---- 6.399 -.006 6.405 3050 ---- ---- ---- ---- 6.359 -.006 6.365 3075 ---- ---- ---- ---- 6.321 -.006 6.327 3100 ---- ---- ---- ---- 6.285 -.006 6.291 3125 ---- ---- ---- ---- 6.251 -.006 6.257 3150 ---- ---- ---- ---- 6.219 -.006 6.225 3175 ---- ---- ---- ---- 6.189 -.006 6.195 3200 ---- ---- ---- ---- 6.159 -.006 6.165 3225 ---- ---- ---- ---- 6.131 -.006 6.137 3250 ---- ---- ---- ---- 6.104 -.006 6.110 3275 ---- ---- ---- ---- 6.077 -.006 6.083 3300 ---- ---- ---- ---- 6.050 -.007 6.057 3325 ---- ---- ---- ---- 6.024 -.007 6.031 3350 ---- ---- ---- ---- 5.998 -.006 6.004 3375 ---- ---- ---- ---- 5.972 -.006 5.978 3400 ---- ---- ---- ---- 5.945 -.006 5.951 3425 ---- ---- ---- ---- 5.918 -.006 5.924 3450 ---- ---- ---- ---- 5.890 -.006 5.896 3475 ---- ---- ---- ---- 5.862 -.006 5.868 3500 ---- ---- ---- ---- 5.833 -.006 5.839 3525 ---- ---- ---- ---- 5.804 -.006 5.810 3550 ---- ---- ---- ---- 5.774 -.006 5.780 3575 ---- ---- ---- ---- 5.744 -.006 5.750 3600 ---- ---- ---- ---- 5.714 -.006 5.720 3625 ---- ---- ---- ---- 5.684 -.006 5.690 3650 ---- ---- ---- ---- 5.654 -.006 5.660 3675 ---- ---- ---- ---- 5.624 -.006 5.630 3700 ---- ---- ---- ---- 5.593 -.006 5.599 3725 ---- ---- ---- ---- 5.563 -.006 5.569 3750 ---- ---- ---- ---- 5.533 -.006 5.539 3775 ---- ---- ---- ---- 5.503 -.006 5.509 3800 ---- ---- ---- ---- 5.474 -.006 5.480 3825 ---- ---- ---- ---- 5.445 -.006 5.451 3850 ---- ---- ---- ---- 5.416 -.006 5.422 3875 ---- ---- ---- ---- 5.388 -.006 5.394 3900 ---- ---- ---- ---- 5.360 -.006 5.366 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.050 -.002 16.052 1325 ---- ---- ---- ---- 15.848 -.003 15.851 1350 ---- ---- ---- ---- 15.648 -.003 15.651 1375 ---- ---- ---- ---- 15.450 -.004 15.454 1400 ---- ---- ---- ---- 15.254 -.004 15.258 1425 ---- ---- ---- ---- 15.061 -.004 15.065 1450 ---- ---- ---- ---- 14.869 -.004 14.873 1475 ---- ---- ---- ---- 14.678 -.005 14.683 1500 ---- ---- ---- ---- 14.490 -.004 14.494 1525 ---- ---- ---- ---- 14.303 -.005 14.308 1550 ---- ---- ---- ---- 14.118 -.005 14.123 1575 ---- ---- ---- ---- 13.934 -.005 13.939 1600 ---- ---- ---- ---- 13.752 -.005 13.757 1625 ---- ---- ---- ---- 13.571 -.006 13.577 1650 ---- ---- ---- ---- 13.392 -.006 13.398 1675 ---- ---- ---- ---- 13.215 -.005 13.220 1700 ---- ---- ---- ---- 13.038 -.006 13.044 1725 ---- ---- ---- ---- 12.864 -.005 12.869 1750 ---- ---- ---- ---- 12.690 -.006 12.696 1775 ---- ---- ---- ---- 12.518 -.006 12.524 1800 ---- ---- ---- ---- 12.348 -.006 12.354 1825 ---- ---- ---- ---- 12.179 -.006 12.185 1850 ---- ---- ---- ---- 12.011 -.006 12.017 1875 ---- ---- ---- ---- 11.845 -.006 11.851 1900 ---- ---- ---- ---- 11.680 -.006 11.686 1925 ---- ---- ---- ---- 11.517 -.007 11.524 1950 ---- ---- ---- ---- 11.356 -.006 11.362 1975 ---- ---- ---- ---- 11.196 -.006 11.202 2000 ---- ---- ---- ---- 11.038 -.006 11.044 2025 ---- ---- ---- ---- 10.882 -.006 10.888 2050 ---- ---- ---- ---- 10.727 -.006 10.733 2075 ---- ---- ---- ---- 10.574 -.007 10.581 2100 ---- ---- ---- ---- 10.423 -.007 10.430 2125 ---- ---- ---- ---- 10.274 -.007 10.281 2150 ---- ---- ---- ---- 10.128 -.006 10.134 2175 ---- ---- ---- ---- 9.983 -.006 9.989 2200 ---- ---- ---- ---- 9.840 -.006 9.846 2225 ---- ---- ---- ---- 9.699 -.007 9.706 2250 ---- ---- ---- ---- 9.561 -.006 9.567 2275 ---- ---- ---- ---- 9.425 -.006 9.431 2300 ---- ---- ---- ---- 9.291 -.006 9.297 2325 ---- ---- ---- ---- 9.160 -.006 9.166 2350 ---- ---- ---- ---- 9.031 -.006 9.037 2375 ---- ---- ---- ---- 8.905 -.006 8.911 2400 ---- ---- ---- ---- 8.781 -.007 8.788 2425 ---- ---- ---- ---- 8.661 -.006 8.667 2450 ---- ---- ---- ---- 8.543 -.006 8.549 2475 ---- ---- ---- ---- 8.428 -.006 8.434 2500 ---- ---- ---- ---- 8.316 -.006 8.322 2525 ---- ---- ---- ---- 8.206 -.007 8.213 2550 ---- ---- ---- ---- 8.100 -.007 8.107 2575 ---- ---- ---- ---- 7.998 -.006 8.004 2600 ---- ---- ---- ---- 7.898 -.006 7.904 2625 ---- ---- ---- ---- 7.802 -.006 7.808 2650 ---- ---- ---- ---- 7.709 -.006 7.715 2675 ---- ---- ---- ---- 7.619 -.006 7.625 2700 ---- ---- ---- ---- 7.533 -.006 7.539 2725 ---- ---- ---- ---- 7.451 -.006 7.457 2750 ---- ---- ---- ---- 7.372 -.006 7.378 2775 ---- ---- ---- ---- 7.297 -.006 7.303 2800 ---- ---- ---- ---- 7.226 -.006 7.232 2825 ---- ---- ---- ---- 7.158 -.006 7.164 2850 ---- ---- ---- ---- 7.095 -.006 7.101 2875 ---- ---- ---- ---- 7.035 -.006 7.041 2900 ---- ---- ---- ---- 6.979 -.006 6.985 2925 ---- ---- ---- ---- 6.926 -.006 6.932 2950 ---- ---- ---- ---- 6.877 -.006 6.883 2975 ---- ---- ---- ---- 6.831 -.006 6.837 3000 ---- ---- ---- ---- 6.788 -.006 6.794 3025 ---- ---- ---- ---- 6.748 -.006 6.754 3050 ---- ---- ---- ---- 6.710 -.006 6.716 3075 ---- ---- ---- ---- 6.675 -.006 6.681 3100 ---- ---- ---- ---- 6.641 -.007 6.648 3125 ---- ---- ---- ---- 6.610 -.006 6.616 3150 ---- ---- ---- ---- 6.580 -.007 6.587 3175 ---- ---- ---- ---- 6.552 -.006 6.558 3200 ---- ---- ---- ---- 6.525 -.006 6.531 3225 ---- ---- ---- ---- 6.499 -.006 6.505 3250 ---- ---- ---- ---- 6.474 -.006 6.480 3275 ---- ---- ---- ---- 6.450 -.006 6.456 3300 ---- ---- ---- ---- 6.425 -.007 6.432 3325 ---- ---- ---- ---- 6.401 -.007 6.408 3350 ---- ---- ---- ---- 6.377 -.007 6.384 3375 ---- ---- ---- ---- 6.353 -.006 6.359 3400 ---- ---- ---- ---- 6.328 -.007 6.335 3425 ---- ---- ---- ---- 6.303 -.006 6.309 3450 ---- ---- ---- ---- 6.277 -.006 6.283 3475 ---- ---- ---- ---- 6.250 -.007 6.257 3500 ---- ---- ---- ---- 6.223 -.007 6.230 3525 ---- ---- ---- ---- 6.196 -.006 6.202 3550 ---- ---- ---- ---- 6.168 -.006 6.174 3575 ---- ---- ---- ---- 6.139 -.007 6.146 3600 ---- ---- ---- ---- 6.111 -.006 6.117 3625 ---- ---- ---- ---- 6.082 -.006 6.088 3650 ---- ---- ---- ---- 6.053 -.006 6.059 3675 ---- ---- ---- ---- 6.024 -.006 6.030 3700 ---- ---- ---- ---- 5.995 -.006 6.001 3725 ---- ---- ---- ---- 5.966 -.006 5.972 3750 ---- ---- ---- ---- 5.937 -.006 5.943 3775 ---- ---- ---- ---- 5.908 -.007 5.915 3800 ---- ---- ---- ---- 5.880 -.006 5.886 3825 ---- ---- ---- ---- 5.852 -.006 5.858 3850 ---- ---- ---- ---- 5.824 -.006 5.830 3875 ---- ---- ---- ---- 5.797 -.006 5.803 3900 ---- ---- ---- ---- 5.770 -.007 5.777 3925 ---- ---- ---- ---- 5.744 -.007 5.751 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3247 4526 96879 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.784B 74.488A 74.771B 74.627 -.002 74.629 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 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 UNCH .001 18 1945 ---- ---- ---- ---- .001 UNCH .001 7 1950 ---- ---- ---- ---- .001 UNCH .001 141 1955 ---- ---- ---- ---- .001 UNCH .001 8 1960 ---- ---- ---- ---- .001 UNCH .001 27 1965 ---- ---- ---- ---- .001 UNCH .001 22 1970 ---- ---- ---- ---- .001 UNCH .001 16 1975 ---- ---- ---- ---- .001 UNCH .001 201 1980 ---- ---- ---- ---- .001 UNCH .001 161 1985 ---- ---- ---- ---- .001 UNCH .001 28 1990 ---- ---- ---- ---- .001 UNCH .001 35 1995 ---- ---- ---- ---- .001 UNCH .001 20 2000 ---- ---- ---- ---- .001 UNCH .001 992 2005 ---- ---- ---- ---- .001 UNCH .001 43 2010 ---- ---- ---- ---- .001 UNCH .001 15 2015 ---- ---- ---- ---- .001 UNCH .001 104 2020 ---- ---- ---- ---- .001 UNCH .001 78 2025 ---- ---- ---- ---- .001 UNCH .001 76 2030 ---- ---- ---- ---- .001 UNCH .001 28 2035 ---- ---- ---- ---- .001 UNCH .001 43 2040 ---- ---- ---- ---- .001 UNCH .001 20 2045 ---- ---- ---- ---- .001 UNCH .001 29 2050 ---- ---- ---- ---- .001 UNCH .001 328 2055 ---- ---- ---- ---- .001 UNCH .001 8 2060 ---- ---- ---- ---- .001 UNCH .001 10 2065 ---- ---- ---- ---- .001 UNCH .001 17 2070 ---- ---- ---- ---- .001 UNCH .001 23 2075 ---- ---- ---- ---- .001 UNCH .001 55 2080 ---- ---- ---- ---- .001 UNCH .001 13 2085 ---- ---- ---- ---- .001 UNCH .001 27 2090 ---- ---- ---- ---- .001 UNCH .001 49 2095 ---- ---- ---- ---- .001 UNCH .001 23 2100 ---- ---- ---- ---- .001 UNCH .001 1 2156 2105 ---- ---- ---- ---- .001 UNCH .001 44 2110 ---- ---- ---- ---- .001 UNCH .001 29 2115 ---- ---- ---- ---- .001 UNCH .001 17 2120 ---- ---- ---- ---- .001 UNCH .001 16 2125 ---- ---- ---- ---- .001 UNCH .001 1981 2130 ---- ---- ---- ---- .001 UNCH .001 124 2135 ---- ---- ---- ---- .001 UNCH .001 42 2140 ---- ---- ---- ---- .001 UNCH .001 40 2145 ---- ---- ---- ---- .001 UNCH .001 16 2150 ---- ---- ---- ---- .001 UNCH .001 182 2155 ---- ---- ---- ---- .001 UNCH .001 23 2160 ---- ---- ---- ---- .001 UNCH .001 196 2165 ---- ---- ---- ---- .001 UNCH .001 22 2170 ---- ---- .001A .001A .001 -.001 .002 14 2175 ---- ---- .001A .001A .001 -.001 .002 267 2180 ---- ---- .001A .001A .001 -.001 .002 8 2185 ---- ---- .001A .001A .001 -.001 .002 20 2190 ---- ---- .001A .001A .001 -.001 .002 61 2195 ---- ---- .001A .001A .001 -.001 .002 36 2200 ---- ---- .001A .001A .001 -.001 .002 866 2205 ---- ---- .001A .001A .001 -.001 .002 41 2210 ---- ---- .001A .001A .001 -.001 .002 44 2215 ---- ---- .001A .001A .001 -.001 .002 14 2220 ---- ---- .001A .001A .001 -.001 .002 17 2225 ---- ---- .001A .001A .001 -.001 .002 289 2230 ---- ---- .001A .001A .001 -.001 .002 1 40 2235 ---- ---- .001A .001A .001 -.001 .002 63 2240 ---- ---- .001A .001A .001 -.001 .002 1 33 2245 ---- ---- .001A .001A .001 -.001 .002 1 26 2250 ---- ---- .001A .001A .001 -.002 .003 6 947 2255 ---- ---- .002A .002A .001 -.002 .003 13 2260 ---- ---- .002A .002A .001 -.002 .003 58 2265 ---- ---- .002A .002A .001 -.002 .003 14 2270 .002 .002 .002 .002 .001 -.002 6 .003 5 2275 ---- ---- .002A .002A .001 -.002 .003 279 2280 ---- ---- .002A .002A .001 -.002 .003 30 2285 ---- ---- .002A .002A .001 -.002 .003 106 2290 ---- ---- .002A .002A .001 -.003 .004 28 2295 ---- ---- .002A .002A .002 -.002 .004 33 2300 .002 .002 .002 .002 .002 -.002 1 .004 56 374 2305 ---- ---- .002A .002A .002 -.003 .005 15 2310 ---- ---- .002A .002A .002 -.003 .005 52 2315 ---- ---- .002A .002A .002 -.004 .006 13 2320 .004 .004 .002A .002A .002 -.004 5 .006 259 2325 ---- ---- .003A .003A .003 -.004 .007 5 193 2330 ---- ---- .003A .003A .003 -.005 .008 19 2335 ---- ---- .003A .003A .003 -.005 .008 5 106 2340 ---- ---- .003A .003A .004 -.005 .009 124 2345 .003 .003 .003 .003 .004 -.006 1 .010 15 2350 .010 .010 .004A .004A .004 -.007 1 .011 58 614 2355 ---- ---- .004A .004A .005 -.007 .012 37 2360 ---- ---- .005A .005A .005 -.007 1 .012 31 2365 ---- ---- .005A .005A .006 -.007 .013 14 2370 .007 .007 .006A .006A .006 -.009 5 .015 3 65 2375 ---- ---- .007A .007A .007 -.009 1 .016 6 126 2380 ---- ---- .008A .008A .008 -.009 .017 53 2385 .009 .009 .009 .009 .008 -.010 1 .018 72 2390 .017 .017 .009 .011B .009 -.011 20 .020 10 29 2395 ---- ---- .011A .011A .010 -.012 .022 14 47 2400 .025 .025 .010 .011 .011 -.013 37 .024 170 1130 2405 ---- ---- .013A .013A .013 -.013 8 .026 2 74 2410 ---- ---- .014A .014A .014 -.014 2 .028 21 35 2415 .029 .032B .016A .016A .016 -.015 1 .031 20 39 2420 .019 .036B .016A .025B .018 -.016 2 .034 1 142 2425 ---- .040B .018A .018A .020 -.017 11 .037 25 129 2430 .027 .046B .021A .021A .022 -.019 2 .041 24 13 2435 ---- .050B .023A .023A .025 -.020 .045 4 40 2440 .040 .057B .025A .057B .028 -.021 7 .049 27 22 2445 .030 .064B .028A .047B .031 -.023 1 .054 3 10 2450 .050 .072B .025 .038B .035 -.025 34 .060 126 801 2455 ---- .080B .034A .034A .040 -.026 1 .066 4 10 2460 ---- .090B .038A .038A .044 -.028 2 .072 2 53 2465 ---- .100B .041A .041A .050 -.030 .080 11 36 2470 .051 .113B .044A .089B .056 -.032 4 .088 134 60 2475 .074 .126B .049A .061A .063 -.034 46 .097 30 251 2480 ---- .140B .054A .140B .071 -.035 .106 31 31 2485 .073 .155B .061A .077A .079 -.038 19 .117 8 30 2490 ---- .172B .068A .172B .089 -.040 8 .129 8 22 2495 .140 .190B .075A .098A .100 -.042 8 .142 8 17 2500 .156 .209B .084A .113A .113 -.043 88 .156 88 727 2505 ---- .227B .093A .227B .127 -.044 .171 11 38 2510 .149 .250B .104A .104A .142 -.046 7 .188 56 51 2515 .217 .275B .117A .180B .160 -.046 8 .206 1 41 2520 .295 .301B .130A .272B .179 -.047 2 .226 3 30 2525 .300 .329B .145A .191A .199 -.048 34 .247 22 143 2530 .293 .358B .161A .249B .222 -.047 28 .269 43 114 2535 .291 .389B .179A .275B .246 -.048 61 .294 1 21 2540 .200 .417B .197A .303B .271 -.048 19 .319 9 67 2545 .300 .450B .218A .333B .299 -.047 8 .346 7 7 2550 .440 .489B .240A .458B .328 -.047 13 .375 12 44 2555 .330 .506B .265A .265A .358 -.047 3 .405 6 13 2560 .347 .528B .290A .325A .391 -.046 4 .437 33 2565 ---- .566B .323A .565B .425 -.044 .469 2 30 2570 .490 .605B .353A .605B .460 -.043 2 .503 19 2575 ---- .679B .384A .679B .497 -.041 .538 1 43 2580 ---- .710B .415A .415A .535 -.040 .575 6 2585 ---- .707B .448A .448A .574 -.038 .612 8 2590 ---- .750B .482A .482A .614 -.037 .651 10 2595 ---- .795B .570A .570A .656 -.034 .690 7 2600 .685 .893B .555A .555A .698 -.032 1 .730 1 189 2605 ---- .885B .644A .644A .741 -.030 .771 79 2610 ---- .932B .683A .683A .785 -.028 .813 4 2615 ---- .955B .722A .722A .830 -.026 .856 2 2620 ---- 1.001B .763A .763A .875 -.024 .899 1 2625 .823 1.120B .752A .752A .920 -.023 4 .943 2 19 2630 ---- 1.102B .846A .846A .966 -.021 .987 3 2635 ---- 1.167B .887A .887A 1.012 -.020 1.032 2640 ---- 1.197B .932A .932A 1.059 -.018 1.077 3 2645 ---- 1.245B .976A .976A 1.106 -.017 1.123 1 2650 1.285 1.357B .975A 1.338B 1.154 -.015 2 1.169 4 10 2655 ---- 1.341B 1.113A 1.113A 1.201 -.015 1.216 3 2660 ---- 1.389B 1.162A 1.162A 1.249 -.014 1.263 4 2665 ---- 1.438B 1.209A 1.209A 1.297 -.013 1.310 6 2670 ---- 1.487B 1.256A 1.256A 1.346 -.012 1.358 1 2675 ---- 1.567B 1.206A 1.566B 1.394 -.012 1.406 3 2680 ---- 1.585B 1.351A 1.351A 1.443 -.010 1.453 3 2685 ---- 1.652B 1.363A 1.642B 1.491 -.011 1.502 2690 ---- 1.701B 1.418A 1.691B 1.540 -.010 1.550 2700 1.527 1.781B 1.443A 1.443A 1.638 -.009 2 1.647 10 2725 ---- 2.029B 1.787A 1.787A 1.885 -.007 1.892 6 2750 ---- 2.277B 2.034A 2.034A 2.132 -.006 2.138 2 2775 ---- 2.525B 2.282A 2.282A 2.381 -.004 2.385 1 2800 ---- 2.774B 2.530A 2.530A 2.630 -.003 2.633 1 2825 ---- 3.024B 2.778A 2.778A 2.879 -.003 2.882 1 2850 ---- 3.273B 3.027A 3.027A 3.129 -.002 3.131 1 2875 ---- 3.523B 3.276A 3.276A 3.378 -.003 3.381 2 2900 ---- 3.773B 3.526A 3.526A 3.628 -.003 3.631 13 2925 ---- 4.041B 3.747A 4.031B 3.878 -.002 3.880 2950 ---- 4.273B 4.025A 4.025A 4.128 -.002 4.130 3 2975 ---- 4.523B 4.275A 4.275A 4.377 -.003 4.380 3 3000 ---- 4.773B 4.525A 4.525A 4.627 -.003 4.630 8 3025 ---- 5.023B 4.775A 4.775A 4.877 -.003 4.880 3 3050 ---- 5.273B 5.025A 5.025A 5.127 -.002 5.129 5 3075 ---- 5.523B 5.275A 5.275A 5.377 -.002 5.379 6 3100 ---- 5.791B 5.488A 5.780B 5.627 -.002 5.629 3125 ---- 6.023B 5.775A 5.775A 5.877 -.002 5.879 5 3150 ---- 6.273B 6.025A 6.025A 6.127 -.002 6.129 1 3175 ---- 6.523B 6.275A 6.275A 6.377 -.002 6.379 2 3200 ---- 6.773B 6.525A 6.525A 6.627 -.002 6.629 3 3225 ---- 7.023B 6.775A 6.775A 6.877 -.002 6.879 3 3250 ---- 7.265B 7.025A 7.025A 7.127 -.002 7.129 1 3275 ---- 7.515B 7.275A 7.275A 7.377 -.002 7.379 6 3300 ---- 7.773B 7.525A 7.525A 7.627 -.002 7.629 3 3325 ---- 8.023B 7.775A 7.775A 7.877 -.002 7.879 8 3350 ---- 8.273B 8.025A 8.025A 8.127 -.002 8.129 9 3375 ---- 8.523B 8.275A 8.275A 8.377 -.002 8.379 10 3400 ---- 8.773B 8.525A 8.525A 8.627 -.002 8.629 12 3425 ---- 9.041B 8.738A 9.030B 8.877 -.002 8.879 3450 ---- 9.291B 8.988A 9.280B 9.127 -.002 9.129 3475 ---- 9.541B 9.238A 9.531B 9.377 -.002 9.379 3500 ---- 9.773B 9.525A 9.525A 9.627 -.002 9.629 11 3525 ---- 10.041B 9.738A 10.030B 9.877 -.002 9.879 3550 ---- 10.291B 9.988A 10.280B 10.127 -.002 10.129 3575 ---- 10.541B 10.238A 10.530B 10.377 -.002 10.379 3600 ---- 10.791B 10.488A 10.780B 10.627 -.002 10.629 4000 ---- 14.784B 14.487A 14.775B 14.627 -.002 14.629 5000 ---- 24.787B 24.494A 24.774B 24.627 -.002 24.629 6000 ---- 34.787B 34.485A 34.773B 34.627 -.002 34.629 7000 ---- 44.786B 44.484A 44.773B 44.627 -.002 44.629 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.781B 54.491A 54.772B 54.627 -.002 54.629 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.784B 64.489A 64.771B 64.627 -.002 64.629 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 32 1325 ---- ---- ---- ---- .001 -.002 .003 1350 ---- ---- .002A .002A .001 -.002 .003 1375 ---- ---- .002A .002A .001 -.003 .004 1400 ---- ---- .002A .002A .001 -.003 .004 10 1425 ---- ---- .002A .002A .001 -.003 .004 1450 ---- ---- .002A .002A .001 -.003 .004 12 1475 ---- ---- .002A .002A .001 -.003 .004 2 1500 ---- ---- .002A .002A .001 -.004 .005 20 1525 ---- ---- .002A .002A .001 -.004 .005 2 1550 ---- ---- .002A .002A .001 -.004 .005 3 1575 .002 .002 .002 .002 .001 -.004 5 .005 4 1600 ---- ---- .002A .002A .001 -.004 .005 104 1625 ---- ---- .003A .003A .001 -.004 .005 8 1650 ---- ---- .003A .003A .002 -.004 .006 17 1675 ---- ---- .003A .003A .002 -.004 .006 10 1700 .003 .003 .003 .003 .002 -.004 1 .006 1213 1725 ---- ---- .004A .004A .002 -.004 .006 21 1750 .004 .004 .004 .004 .003 -.003 1 .006 16 1775 ---- ---- .004A .004A .003 -.003 .006 33 1800 .004 .004 .004 .004 .003 -.003 1 .006 37 1825 ---- ---- .005A .005A .004 -.002 .006 16 1835 ---- ---- .005A .005A .004 -.002 .006 6 1840 ---- ---- .005A .005A .004 -.002 .006 1845 ---- ---- .005A .005A .004 -.002 .006 5 1850 .005 .005 .005 .005 .004 -.002 5 .006 16 1855 ---- ---- .005A .005A .004 -.002 .006 2 1860 ---- ---- ---- ---- .005 -.001 .006 1865 ---- ---- ---- ---- .005 -.001 .006 1870 ---- ---- .006A .006A .005 -.002 .007 1 1875 ---- ---- .006A .006A .005 -.002 .007 17 1880 ---- ---- .006A .006A .005 -.002 .007 2 1885 ---- ---- .006A .006A .005 -.002 .007 1890 ---- ---- .006A .006A .005 -.002 .007 1895 ---- ---- .006A .006A .005 -.002 .007 2 1900 ---- ---- .006A .006A .005 -.002 .007 2415 1905 ---- ---- .006A .006A .006 -.001 .007 3 1910 ---- ---- ---- ---- .006 -.001 .007 5 1915 ---- ---- ---- ---- .006 -.001 .007 7 1920 ---- ---- ---- ---- .006 -.001 .007 1 1925 ---- ---- ---- ---- .006 -.001 .007 56 1930 ---- ---- ---- ---- .006 -.001 .007 7 1935 ---- ---- .007A .007A .006 -.002 .008 16 1940 ---- ---- .007A .007A .007 -.001 .008 7 1945 ---- ---- .007A .007A .007 -.001 .008 8 1950 ---- ---- ---- ---- .007 -.001 .008 2 66 1955 ---- ---- ---- ---- .007 -.001 .008 3 1960 ---- ---- ---- ---- .007 -.001 .008 5 1965 ---- ---- .008A .008A .007 -.002 .009 11 1970 ---- ---- .008A .008A .008 -.001 .009 2 1975 .009 .009 .009 .009 .008 -.001 3 .009 76 1980 ---- ---- ---- ---- .008 -.001 .009 10 1985 ---- ---- .009A .009A .008 -.002 .010 14 1990 ---- ---- .009A .009A .008 -.002 .010 3 1995 ---- ---- ---- ---- .008 -.002 .010 15 2000 ---- ---- ---- ---- .009 -.001 8 .010 3 1123 2005 ---- ---- .010A .010A .009 -.002 .011 10 2010 ---- ---- ---- ---- .009 -.002 .011 109 2015 ---- ---- ---- ---- .009 -.002 .011 6 2020 ---- ---- .011A .011A .010 -.002 .012 7 2025 ---- ---- ---- ---- .010 -.002 .012 3 214 2030 .011 .011 .011 .011 .010 -.003 2 .013 132 2035 ---- ---- ---- ---- .011 -.002 .013 8 2040 ---- ---- .013A .013A .011 -.003 .014 13 2045 ---- ---- ---- ---- .011 -.003 .014 3 2050 ---- ---- .014A .014A .012 -.003 .015 1 113 2055 ---- ---- ---- ---- .012 -.003 .015 4 2060 ---- ---- .015A .015A .012 -.004 .016 4 2065 ---- ---- .016A .016A .013 -.004 .017 6 2070 ---- ---- .016A .016A .013 -.004 .017 12 2075 ---- ---- .017A .017A .014 -.004 .018 58 2080 ---- ---- .017A .017A .014 -.005 .019 10 2085 ---- ---- .018A .018A .015 -.004 .019 50 2090 ---- ---- .019A .019A .016 -.004 .020 10 2095 ---- ---- .019A .019A .016 -.005 .021 26 2100 .020 .020 .020 .020 .017 -.005 2 .022 1638 2105 ---- ---- .021A .021A .018 -.005 .023 6 2110 ---- ---- .021A .021A .018 -.006 .024 11 2115 ---- ---- .022A .022A .019 -.006 .025 11 2120 ---- ---- .023A .023A .020 -.006 .026 12 2125 ---- ---- .024A .024A .021 -.006 .027 62 2130 ---- ---- .025A .025A .022 -.006 .028 10 2135 ---- ---- .026A .026A .023 -.006 .029 21 2140 ---- ---- .027A .027A .024 -.006 .030 3 2145 ---- ---- .028A .028A .025 -.006 .031 1 2150 .033 .033 .030A .030A .026 -.006 3 .032 925 2155 ---- ---- .030A .030A .027 -.007 .034 15 2160 ---- ---- .032A .032A .028 -.007 1 .035 21 2165 ---- ---- .033A .033A .030 -.007 .037 8 2170 ---- ---- .034A .034A .031 -.007 .038 6 2175 .031 .031 .031 .031 .032 -.008 2 .040 18 142 2180 ---- ---- .037A .037A .034 -.007 .041 4 2185 ---- ---- .038A .038A .035 -.008 .043 14 2190 ---- ---- .039A .039A .037 -.008 .045 8 2195 ---- ---- .041A .041A .039 -.008 .047 1 9 2200 .041 .041 .041 .045B .040 -.009 11 .049 4 1585 2205 .049 .049 .044A .046A .042 -.009 1 .051 1 10 2210 ---- ---- .046A .046A .044 -.009 .053 1 21 2215 ---- ---- .048A .048A .046 -.010 .056 3 3 2220 ---- ---- .050A .050A .049 -.009 .058 3 10 2225 ---- ---- .053A .053A .051 -.010 5 .061 3 110 2230 ---- ---- .055A .055A .053 -.011 .064 1 53 2235 ---- .067B .057A .067B .056 -.010 1 .066 1 20 2240 ---- ---- .059A .059A .058 -.012 .070 6 2245 ---- .074B .062A .074B .061 -.012 .073 5 2250 .066 .080B .064A .066 .064 -.012 6 .076 449 2255 ---- .081B .067A .081B .067 -.012 .079 5 2260 ---- .085B .070A .085B .070 -.013 .083 6 2265 ---- .090B .073A .073A .074 -.013 1 .087 21 2270 ---- .094B .076A .076A .077 -.014 .091 3 2275 ---- .098B .080A .080A .081 -.014 .095 15 209 2280 ---- .104B .083A .083A .085 -.014 .099 9 11 2285 ---- .107B .087A .087A .089 -.015 1 .104 10 2290 ---- .114B .091A .091A .093 -.016 .109 12 2295 ---- .119B .095A .095A .097 -.017 .114 1 4 2300 .100 .125B .096 .104B .102 -.017 416 .119 65 1910 2305 .128 .131B .103A .109A .107 -.017 13 .124 1 4 2310 .123 .138B .108A .114A .112 -.018 6 .130 2 15 2315 .126 .144B .112A .124A .117 -.019 7 .136 14 2320 .128 .151B .117A .129A .123 -.019 15 .142 8 2325 .133 .157B .122A .130A .128 -.020 58 .148 15 88 2330 .139 .165B .127A .127A .134 -.021 7 .155 3 2335 .146 .172B .133A .146B .141 -.020 12 .161 12 2340 ---- .180B .137A .137A .147 -.022 .169 1 37 2345 .162 .188B .143A .155A .154 -.022 11 .176 7 2350 .161 .196B .149A .162A .162 -.022 107 .184 76 371 2355 .175 .205B .156A .176B .169 -.023 10 .192 19 2360 ---- .215B .164A .164A .177 -.023 1 .200 1 24 2365 .198 .225B .171A .193B .185 -.024 16 .209 1 10 2370 .207 .235B .178A .193A .193 -.025 11 .218 8 2375 .205 .245B .185A .232B .202 -.025 2 .227 3 23 2380 ---- .256B .193A .193A .211 -.026 1 .237 40 2385 .225 .266B .201A .221A .221 -.026 2 .247 40 2390 ---- .280B .210A .210A .231 -.027 3 .258 11 137 2395 ---- .291B .219A .291B .241 -.027 .268 8 2400 .307 .307 .229A .251A .252 -.028 479 .280 70 978 2405 ---- .317B .238A .317B .263 -.028 .291 9 2410 ---- .330B .249A .330B .275 -.028 1 .303 11 2415 .293 .345B .259A .286A .286 -.030 3 .316 1 25 2420 ---- .358B .270A .358B .299 -.030 .329 157 2425 .280 .373B .280 .311A .312 -.030 5 .342 10 255 2430 ---- .387B .292A .387B .325 -.031 .356 4 9 2435 .369 .404B .305A .337A .339 -.031 3 .370 16 2440 .347 .421B .318A .401B .353 -.031 31 .384 7 6 2445 ---- .436B .331A .436B .367 -.032 .399 41 2450 .376 .454B .346A .412B .382 -.033 15 .415 36 839 2455 ---- .474B .358A .474B .398 -.033 .431 1 2460 .414 .492B .373A .471B .414 -.033 188 .447 2 2465 .460 .511B .388A .427A .431 -.033 2 .464 5 2470 ---- .530B .402A .530B .448 -.034 .482 6 7 2475 ---- .550B .419A .550B .465 -.035 10 .500 129 2480 ---- .570B .435A .570B .483 -.035 .518 13 2485 ---- .592B .453A .592B .502 -.035 .537 14 19 2490 ---- .613B .471A .613B .521 -.036 1 .557 1 9 2495 ---- .634B .489A .634B .541 -.036 .577 3 137 2500 .500 .657B .500 .555A .561 -.036 26 .597 71 152 2505 .557 .680B .525A .546A .582 -.036 6 .618 5 2510 ---- .703B .544A .703B .603 -.037 .640 14 2515 ---- .727B .564A .727B .625 -.037 .662 30 2520 .648 .754B .587A .671B .647 -.037 2 .684 2 10 2525 .664 .777B .608A .756B .670 -.037 4 .707 1 37 2530 ---- .805B .629A .805B .693 -.038 .731 3 2535 ---- .829B .650A .829B .717 -.038 .755 12 15 2540 ---- .856B .675A .856B .742 -.037 .779 6 14 2545 ---- .885B .696A .885B .767 -.037 1 .804 9 6 2550 .823 .911B .721A .784A .792 -.038 5 .830 23 363 2555 .818 .942B .745A .849B .818 -.038 3 .856 57 58 2560 ---- .970B .770A .970B .845 -.037 .882 4 30 2565 ---- 1.000B .795A 1.000B .872 -.037 .909 33 2570 ---- 1.030B .821A 1.030B .900 -.037 27 .937 7 2575 ---- 1.060B .846A 1.060B .928 -.037 .965 5 29 2580 ---- 1.091B .875A 1.091B .957 -.036 .993 14 2585 ---- 1.122B .901A 1.122B .986 -.036 1.022 10 20 2590 ---- 1.150B .928A 1.150B 1.016 -.035 1.051 6 2595 1.119 1.182B .956A 1.037A 1.046 -.035 2 1.081 1 4 2600 1.037 1.215B .985A 1.018A 1.077 -.034 3 1.111 2 58 2605 ---- 1.249B 1.013A 1.249B 1.108 -.034 1.142 2610 1.215 1.281B 1.047A 1.130A 1.140 -.033 3 1.173 5 2615 ---- 1.315B 1.074A 1.312B 1.172 -.033 1.205 8 2620 ---- 1.349B 1.105A 1.346B 1.205 -.032 1.237 11 61 2625 ---- 1.386B 1.136A 1.386B 1.238 -.031 1.269 2 11 2630 ---- 1.418B 1.167A 1.416B 1.272 -.030 1.302 7 7 2635 ---- 1.454B 1.199A 1.451B 1.306 -.029 1.335 1 5 2650 ---- 1.565B 1.299A 1.565B 1.411 -.027 1.438 2 9 2675 ---- 1.754B 1.473A 1.754B 1.593 -.023 1.616 6 15 2700 1.669 1.951B 1.654A 1.667A 1.785 -.019 6 1.804 18 2725 ---- 2.155B 1.844A 2.155B 1.985 -.014 1.999 10 2750 ---- 2.366B 2.044A 2.366B 2.192 -.010 2.202 5 2775 ---- 2.581B 2.247A 2.581B 2.405 -.007 2.412 3 2800 ---- 2.801B 2.459A 2.801B 2.623 -.005 2.628 3 2825 ---- 3.027B 2.677A 3.027B 2.846 -.003 2.849 2 2850 ---- 3.256B 2.899A 3.256B 3.072 -.002 3.074 2 2875 3.261 3.487B 3.124A 3.465B 3.302 -.001 1 3.303 2900 ---- 3.721B 3.352A 3.721B 3.535 UNCH 3.535 2925 ---- 3.958B 3.584A 3.958B 3.769 -.001 3.770 2950 ---- 4.197B 3.820A 4.197B 4.006 UNCH 4.006 3 2975 ---- 4.437B 4.056A 4.437B 4.245 UNCH 4.245 3000 ---- 4.678B 4.296A 4.678B 4.485 UNCH 4.485 3025 ---- 4.921B 4.535A 4.921B 4.726 UNCH 4.726 3050 ---- 5.165B 4.776A 5.165B 4.969 +.001 4.968 3075 ---- 5.409B 5.016A 5.409B 5.212 UNCH 5.212 3100 ---- 5.625B 5.260A 5.625B 5.456 UNCH 5.456 3125 ---- 5.832B 5.504A 5.817B 5.700 -.001 5.701 3150 ---- 6.077B 5.792A 6.062B 5.946 UNCH 5.946 3175 ---- 6.291B 6.117A 6.117A 6.191 -.001 6.192 2 3200 ---- 6.568B 6.322A 6.554B 6.437 -.001 6.438 3225 ---- 6.814B 6.569A 6.799B 6.684 -.001 6.685 3250 ---- 7.061B 6.816A 7.045B 6.931 -.002 6.933 3275 ---- 7.307B 7.063A 7.291B 7.178 -.002 7.180 3300 ---- 7.554B 7.311A 7.538B 7.425 -.003 7.428 3325 ---- 7.800B 7.560A 7.784B 7.672 -.004 7.676 3350 ---- 8.047B 7.806A 8.035B 7.920 -.004 7.924 3375 ---- 8.294B 8.053A 8.278B 8.168 -.004 8.172 3400 ---- 8.542B 8.301A 8.301A 8.416 -.005 8.421 3425 ---- 8.789B 8.549A 8.772B 8.665 -.004 8.669 3450 ---- 9.037B 8.797A 9.020B 8.913 -.005 8.918 3475 ---- 9.279B 9.055A 9.249B 9.162 -.005 9.167 3500 ---- 9.527B 9.300A 9.469B 9.411 -.005 9.416 3525 ---- 9.776B 9.546A 9.746B 9.660 -.005 9.665 3550 ---- 10.025B 9.793A 9.992B 9.909 -.005 9.914 3575 ---- 10.275B 10.048A 10.244B 10.158 -.005 10.163 3600 ---- 10.524B 10.299A 10.491B 10.407 -.005 10.412 3625 ---- 10.773B 10.546A 10.740B 10.657 -.005 10.662 3800 ---- 12.518B 12.298A 12.509B 12.405 -.005 12.410 4000 ---- 14.513B 14.306A 14.306A 14.405 -.005 14.410 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.405 -.005 74.410 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 10 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 1 1325 ---- ---- ---- ---- .003 -.001 .004 5 1350 ---- ---- ---- ---- .004 UNCH .004 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 -.001 .005 106 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .006 UNCH 2 .006 36 1525 ---- ---- ---- ---- .006 -.001 .007 6 1550 ---- ---- ---- ---- .007 -.001 .008 8 1575 ---- ---- ---- ---- .007 -.001 .008 7 1600 ---- ---- ---- ---- .008 -.001 .009 1 65 1625 ---- ---- ---- ---- .009 UNCH .009 64 1650 ---- ---- ---- ---- .009 -.001 .010 60 1675 ---- ---- ---- ---- .010 -.001 .011 174 1700 ---- ---- ---- ---- .011 -.001 .012 164 1725 ---- ---- ---- ---- .012 -.001 .013 11 1750 ---- ---- .013A .013A .013 -.001 .014 249 1775 ---- ---- ---- ---- .014 -.001 .015 24 1800 ---- ---- ---- ---- .015 -.001 .016 1 741 1825 ---- ---- ---- ---- .017 -.001 .018 35 1850 ---- ---- ---- ---- .019 -.001 .020 163 1875 ---- ---- ---- ---- .021 -.001 .022 15 1900 ---- ---- ---- ---- .023 -.002 .025 2 130 1925 ---- ---- ---- ---- .026 -.003 .029 25 1950 ---- ---- .032A .032A .030 -.003 3 .033 42 1975 ---- ---- ---- ---- .035 -.002 .037 12 2000 .043 .043 .041A .041A .040 -.003 1 .043 4 1399 2025 ---- ---- ---- ---- .047 -.003 .050 19 2050 ---- ---- ---- ---- .055 -.004 .059 144 2075 ---- .070B .068A .070B .065 -.004 .069 10 27 2100 ---- .083B .079A .083B .076 -.005 .081 132 179 2125 ---- .099B .091A .099B .090 -.005 .095 3 53 2150 ---- .117B .105A .117B .106 -.006 6 .112 3 165 2160 ---- .126B .113A .126B .113 -.007 .120 1 7 2165 ---- .130B .115A .130B .117 -.007 .124 5 2170 ---- .135B .119A .135B .121 -.007 .128 7 2175 ---- .139B .123A .139B .125 -.007 .132 16 2180 .132 .145B .127A .132 .129 -.008 1 .137 2 3 2185 ---- .148B .131A .148B .133 -.008 .141 2 2190 ---- .154B .135A .154B .138 -.008 .146 11 2195 ---- .159B .139A .159B .142 -.009 .151 4 2200 .168 .168 .143A .143A .147 -.009 2 .156 3 1446 2205 ---- .170B .148A .170B .152 -.009 .161 2 2210 ---- .176B .152A .176B .157 -.009 .166 1 2215 ---- .182B .157A .182B .162 -.010 .172 2220 ---- .188B .162A .188B .167 -.011 .178 2225 ---- .194B .167A .194B .173 -.010 6 .183 117 2230 ---- .202B .172A .202B .179 -.010 .189 1 2235 ---- .208B .178A .208B .185 -.011 .196 2 2240 ---- .215B .183A .215B .191 -.011 .202 75 2245 ---- .221B .189A .221B .197 -.012 .209 4 2250 ---- .232B .195A .232B .203 -.012 5 .215 7 166 2255 ---- .237B .200A .237B .210 -.013 .223 1 9 2260 ---- .244B .206A .244B .217 -.013 .230 2265 ---- .252B .213A .252B .224 -.013 .237 2270 ---- .262B .220A .262B .231 -.014 .245 2275 ---- .269B .227A .269B .239 -.014 .253 57 2280 ---- .279B .234A .279B .247 -.014 .261 6 2285 ---- .287B .241A .287B .255 -.014 .269 2290 ---- .298B .247A .298B .263 -.015 .278 2295 ---- .307B .255A .307B .272 -.015 .287 3 2300 .272 .317B .263A .287B .280 -.016 3 .296 1324 843 2305 ---- .327B .273A .327B .290 -.016 .306 2 2310 ---- .337B .281A .337B .299 -.016 .315 2315 ---- .348B .290A .348B .309 -.016 .325 6 2320 ---- .360B .300A .360B .319 -.017 .336 1 1 2325 ---- .371B .309A .371B .329 -.017 5 .346 5 43 2330 ---- .382B .318A .382B .339 -.018 .357 8 2335 ---- .394B .328A .394B .350 -.018 .368 1 2340 ---- .407B .338A .407B .361 -.019 .380 2 2 2345 ---- .419B .349A .419B .373 -.018 .391 3 2350 ---- .431B .359A .431B .384 -.019 6 .403 17 99 2355 ---- .445B .370A .445B .396 -.020 .416 6 2360 ---- .459B .381A .459B .409 -.019 .428 13 15 2365 ---- .472B .393A .472B .421 -.020 .441 2 2370 ---- .487B .404A .487B .434 -.021 .455 5 2375 ---- .501B .417A .501B .447 -.021 .468 9 2380 ---- .517B .429A .517B .461 -.021 .482 10 10 2385 ---- .532B .442A .532B .475 -.021 .496 2390 ---- .549B .455A .549B .489 -.022 .511 1 2395 ---- .565B .467A .565B .504 -.022 .526 2 2 2400 .561 .581B .482A .519A .519 -.022 4 .541 125 155 2405 ---- .597B .497A .597B .534 -.023 .557 3 2410 ---- .614B .510A .614B .550 -.022 .572 1 2415 .584 .633B .526A .633B .566 -.023 6 .589 5 2420 ---- .651B .540A .651B .582 -.024 .606 5 2425 .574 .669B .556A .653B .599 -.024 15 .623 10 63 2430 .625 .686B .572A .572A .617 -.023 1 .640 2 3 2435 ---- .705B .589A .705B .635 -.023 .658 6 2440 ---- .725B .605A .725B .653 -.023 .676 2 11 2445 ---- .745B .622A .745B .671 -.024 .695 2 7 2450 .706 .765B .639A .639A .690 -.024 1 .714 19 169 2455 ---- .786B .657A .786B .710 -.023 .733 1 2460 ---- .807B .675A .807B .729 -.024 .753 3 5 2465 ---- .829B .694A .829B .750 -.023 .773 1 2470 ---- .851B .712A .851B .770 -.024 .794 5 2475 ---- .873B .733A .873B .791 -.023 .814 2 74 2480 ---- .895B .751A .895B .812 -.024 .836 2 2485 .863 .918B .772A .875B .834 -.023 1 .857 6 11 2490 ---- .941B .792A .941B .856 -.023 .879 2495 ---- .966B .813A .966B .878 -.023 .901 9 2500 1.001 1.001 .834A .896A .901 -.023 40 .924 256 460 2505 ---- 1.014B .856A 1.014B .924 -.023 .947 4 2510 ---- 1.039B .878A 1.039B .947 -.024 .971 2 4 2515 ---- 1.065B .902A 1.065B .971 -.023 .994 4 2520 ---- 1.093B .925A 1.093B .995 -.024 1.019 4 9 2525 ---- 1.117B .948A 1.117B 1.020 -.023 1.043 32 158 2530 1.000 1.143B .971A 1.057A 1.045 -.023 2 1.068 9 25 2535 ---- 1.170B .996A 1.170B 1.070 -.023 1.093 11 2540 ---- 1.198B 1.019A 1.198B 1.096 -.023 1.119 1 2545 ---- 1.226B 1.045A 1.226B 1.122 -.023 1.145 20 11 2550 ---- 1.256B 1.070A 1.256B 1.148 -.023 1.171 32 337 2555 ---- 1.282B 1.096A 1.282B 1.175 -.023 1.198 1 2560 ---- 1.311B 1.122A 1.311B 1.202 -.023 1.225 4 2565 ---- 1.342B 1.148A 1.342B 1.230 -.023 1.253 85 2570 ---- 1.370B 1.174A 1.370B 1.258 -.023 1.281 4 2575 ---- 1.400B 1.201A 1.400B 1.287 -.022 1.309 26 36 2580 ---- 1.430B 1.231A 1.430B 1.315 -.023 1.338 2 9 2585 ---- 1.463B 1.258A 1.463B 1.344 -.023 1.367 2590 ---- 1.494B 1.285A 1.494B 1.374 -.022 1.396 4 2595 ---- 1.523B 1.314A 1.523B 1.404 -.022 1.426 3 2600 ---- 1.557B 1.342A 1.557B 1.434 -.022 1.456 14 85 2605 ---- 1.589B 1.372A 1.589B 1.465 -.021 1.486 3 2610 ---- 1.619B 1.401A 1.619B 1.496 -.021 1.517 2 2615 ---- 1.654B 1.432A 1.654B 1.527 -.021 1.548 2620 ---- 1.687B 1.463A 1.687B 1.559 -.021 1.580 2 2625 ---- 1.720B 1.492A 1.720B 1.591 -.020 1.611 18 2630 ---- 1.754B 1.523A 1.754B 1.623 -.020 1.643 1 2635 ---- 1.785B 1.553A 1.785B 1.655 -.021 1.676 1 2650 ---- 1.888B 1.649A 1.888B 1.755 -.020 1.775 4 2675 ---- 2.066B 1.815A 2.066B 1.928 -.018 1.946 4 2700 ---- 2.251B 1.989A 2.251B 2.107 -.017 2.124 6 2725 ---- 2.441B 2.168A 2.441B 2.293 -.015 2.308 3 2750 ---- 2.637B 2.353A 2.637B 2.485 -.014 2.499 3 2775 ---- 2.839B 2.545A 2.839B 2.683 -.012 2.695 3 2800 ---- 3.044B 2.740A 3.044B 2.885 -.010 2.895 6 2825 ---- 3.254B 2.945A 3.254B 3.092 -.008 3.100 5 2850 ---- 3.468B 3.149A 3.468B 3.302 -.008 3.310 4 2875 ---- 3.685B 3.360A 3.685B 3.517 -.006 3.523 1 2900 ---- 3.906B 3.574A 3.906B 3.735 -.004 3.739 2925 ---- 4.129B 3.789A 4.129B 3.955 -.004 3.959 4 2950 ---- 4.354B 4.011A 4.354B 4.179 -.003 4.182 2 2975 ---- 4.582B 4.234A 4.582B 4.405 -.002 4.407 2 3000 ---- 4.812B 4.459A 4.812B 4.633 -.001 4.634 179 3025 ---- 5.044B 4.689A 5.044B 4.863 -.001 4.864 3050 ---- 5.277B 4.919A 5.277B 5.095 UNCH 5.095 2 3075 ---- 5.512B 5.149A 5.512B 5.329 UNCH 5.329 1 3100 ---- 5.749B 5.385A 5.749B 5.564 +.001 5.563 5 3125 ---- 5.986B 5.620A 5.986B 5.800 UNCH 5.800 1 3150 ---- 6.225B 5.854A 6.225B 6.038 +.001 6.037 3 3175 ---- 6.465B 6.091A 6.465B 6.276 UNCH 6.276 3 3200 ---- 6.706B 6.330A 6.706B 6.516 +.001 6.515 1 3225 ---- 6.948B 6.569A 6.948B 6.757 +.001 6.756 2 3250 ---- 7.190B 6.810A 7.190B 6.998 +.001 6.997 3275 ---- 7.433B 7.048A 7.433B 7.240 UNCH 7.240 3300 ---- 7.677B 7.292A 7.677B 7.483 UNCH 7.483 3325 ---- 7.921B 7.536A 7.921B 7.726 UNCH 7.726 3350 ---- 8.166B 7.778A 8.166B 7.970 UNCH 7.970 3375 ---- 8.411B 8.022A 8.411B 8.214 -.001 8.215 3400 ---- 8.575B 8.264A 8.575B 8.459 -.001 8.460 1 3425 ---- 8.760B 8.512A 8.512A 8.704 -.002 8.706 1 3450 ---- 9.050B 8.868A 8.868A 8.949 -.002 8.951 3475 ---- 9.248B 9.162A 9.162A 9.195 -.003 9.198 1 3500 ---- 9.492B 9.410A 9.410A 9.442 -.002 9.444 1 3525 ---- 9.736B 9.657A 9.657A 9.688 -.003 9.691 2 3550 ---- 9.981B 9.904A 9.904A 9.935 -.003 9.938 1 3575 ---- 10.226B 10.152A 10.152A 10.182 -.003 10.185 2 3600 ---- 10.472B 10.401A 10.401A 10.429 -.004 10.433 3 3625 ---- 10.718B 10.650A 10.650A 10.676 -.004 10.680 2 3650 ---- 10.963B 10.900A 10.900A 10.924 -.004 10.928 5 3675 ---- 11.209B 11.149A 11.149A 11.172 -.004 11.176 3 3700 ---- 11.455B 11.398A 11.398A 11.420 -.004 11.424 5 3725 ---- 11.701B 11.648A 11.648A 11.668 -.004 11.672 2 3750 ---- 12.003B 11.843A 11.843A 11.916 -.005 11.921 3775 ---- 12.244B 12.092A 12.092A 12.165 -.004 12.169 3800 ---- 12.492B 12.342A 12.342A 12.413 -.005 12.418 3825 ---- 12.740B 12.592A 12.592A 12.662 -.005 12.667 3850 ---- 12.988B 12.843A 12.843A 12.911 -.005 12.916 3875 ---- 13.236B 13.093A 13.093A 13.160 -.005 13.165 3900 ---- 13.484B 13.343A 13.343A 13.409 -.005 13.414 3925 ---- 13.732B 13.594A 13.594A 13.658 -.005 13.663 3950 ---- 13.981B 13.844A 13.844A 13.907 -.005 13.912 3975 ---- 14.229B 14.095A 14.095A 14.157 -.005 14.162 4000 ---- 14.478B 14.340A 14.340A 14.406 -.005 5 14.411 15 15 4025 ---- 14.727B 14.597A 14.597A 14.656 -.005 14.661 4050 ---- 14.975B 14.848A 14.848A 14.905 -.005 14.910 4075 ---- 15.224B 15.099A 15.099A 15.155 -.005 15.160 4500 ---- 19.451B 19.368A 19.368A 19.405 -.005 19.410 5000 ---- 24.424B 24.391A 24.391A 24.405 -.005 24.410 6000 ---- ---- ---- ---- 34.405 -.005 34.410 7000 ---- ---- ---- ---- 44.405 -.005 44.410 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.405 -.005 54.410 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.405 -.005 64.410 925 ---- ---- ---- ---- .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 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .007 UNCH .007 1 1525 ---- ---- ---- ---- .007 -.001 .008 7 1550 ---- ---- ---- ---- .008 -.001 .009 1 1575 ---- ---- ---- ---- .010 UNCH .010 1600 ---- ---- ---- ---- .011 UNCH .011 1 1625 ---- ---- ---- ---- .012 -.001 .013 1650 ---- ---- ---- ---- .014 -.001 .015 4 1675 ---- ---- ---- ---- .016 -.001 .017 6 1700 ---- ---- ---- ---- .018 -.001 .019 2 1725 ---- ---- ---- ---- .020 -.001 .021 1750 ---- ---- ---- ---- .023 -.001 .024 23 1775 ---- ---- ---- ---- .026 -.001 .027 5 1800 ---- ---- ---- ---- .029 -.001 .030 12 1825 ---- ---- ---- ---- .033 -.001 .034 1850 ---- ---- ---- ---- .037 -.002 .039 6 1875 ---- ---- ---- ---- .042 -.002 .044 1900 ---- ---- ---- ---- .048 -.002 .050 133 1925 ---- ---- ---- ---- .054 -.003 .057 4 1950 ---- ---- ---- ---- .062 -.003 .065 2 1975 ---- ---- ---- ---- .071 -.003 .074 2000 ---- .086B ---- .086B .081 -.003 .084 5 2025 ---- .099B ---- .099B .093 -.003 .096 2050 ---- .114B ---- .114B .107 -.003 .110 5 2075 ---- .132B .124A .132B .123 -.003 .126 4 2100 ---- .151B .141A .151B .140 -.004 1 .144 8 2125 ---- .174B .160A .174B .161 -.004 .165 4 2150 ---- .200B .181A .200B .184 -.005 .189 2175 ---- .229B .205A .229B .210 -.007 .217 2 2200 ---- .262B .233A .262B .240 -.008 .248 35 2225 ---- .300B .264A .300B .274 -.010 .284 2 2250 ---- .343B .301A .343B .313 -.012 .325 4 2275 .350 .392B .341A .382B .357 -.013 7 .370 3 2300 ---- .447B .387A .447B .406 -.016 .422 2325 ---- .508B .439A .508B .462 -.017 .479 1 2350 ---- .576B .499A .576B .525 -.018 .543 4 2375 ---- .651B .564A .651B .595 -.019 .614 10 2400 ---- .734B .635A .734B .672 -.021 .693 22 2425 ---- .823B .715A .823B .758 -.021 .779 2450 .899 .922B .803A .909B .851 -.022 2 .873 2475 ---- 1.030B .899A 1.030B .953 -.023 .976 5 2500 ---- 1.147B 1.004A 1.143B 1.062 -.024 1.086 150 2525 ---- 1.270B 1.116A 1.270B 1.180 -.024 1.204 40 2550 ---- 1.403B 1.236A 1.399B 1.307 -.024 1.331 100 2575 ---- 1.543B 1.364A 1.543B 1.441 -.024 1.465 13 2600 ---- 1.691B 1.499A 1.691B 1.582 -.024 1.606 6 2625 ---- 1.848B 1.642A 1.848B 1.731 -.024 1.755 5 2650 ---- 2.010B 1.793A 2.010B 1.887 -.023 1.910 3 2675 ---- 2.178B 1.951A 2.175B 2.050 -.022 2.072 2 2700 ---- 2.351B 2.114A 2.351B 2.219 -.022 2.241 2 2725 ---- 2.531B 2.283A 2.531B 2.394 -.021 2.415 2 2750 ---- 2.716B 2.458A 2.716B 2.575 -.019 2.594 2775 ---- 2.905B 2.638A 2.905B 2.761 -.017 2.778 2800 ---- 3.100B 2.827A 3.100B 2.951 -.017 2.968 1 2825 ---- 3.298B 3.016A 3.298B 3.146 -.015 3.161 2850 ---- 3.500B 3.212A 3.500B 3.345 -.013 3.358 2875 ---- 3.705B 3.408A 3.705B 3.548 -.012 3.560 2900 ---- 3.913B 3.611A 3.913B 3.754 -.010 3.764 2925 ---- 4.125B 3.815A 4.125B 3.964 -.008 3.972 2950 ---- 4.339B 4.025A 4.339B 4.176 -.007 4.183 2975 ---- 4.556B 4.237A 4.556B 4.391 -.006 4.397 3000 ---- 4.775B 4.451A 4.775B 4.608 -.005 4.613 3025 ---- 4.997B 4.666A 4.997B 4.828 -.004 4.832 3050 ---- 5.220B 4.889A 5.220B 5.050 -.003 5.053 3075 ---- 5.446B 5.108A 5.446B 5.273 -.003 5.276 3100 ---- 5.673B 5.331A 5.673B 5.499 -.002 5.501 3125 ---- 5.902B 5.557A 5.902B 5.726 -.002 5.728 3150 ---- 6.132B 5.783A 6.132B 5.954 -.003 5.957 3175 ---- 6.364B 6.011A 6.364B 6.184 -.003 6.187 3200 ---- 6.597B 6.242A 6.597B 6.416 -.002 6.418 3 3225 ---- 6.830B 6.473A 6.830B 6.649 -.002 6.651 3250 ---- 7.066B 6.707A 7.066B 6.883 -.002 6.885 3275 ---- 7.302B 6.942A 7.302B 7.118 -.002 7.120 3300 ---- 7.540B 7.175A 7.540B 7.354 -.002 7.356 3325 ---- 7.778B 7.410A 7.778B 7.591 -.002 7.593 3350 ---- 8.017B 7.648A 8.017B 7.829 -.002 7.831 3375 ---- 8.257B 7.885A 8.257B 8.068 -.002 8.070 3400 ---- 8.498B 8.125A 8.498B 8.307 -.003 8.310 3425 ---- 8.739B 8.365A 8.739B 8.548 -.002 8.550 3450 ---- 8.981B 8.605A 8.981B 8.789 -.002 8.791 3475 ---- 9.224B 8.845A 9.224B 9.030 -.002 9.032 3500 ---- 9.467B 9.085A 9.467B 9.272 -.003 9.275 3525 ---- 9.710B 9.330A 9.710B 9.515 -.002 9.517 3550 ---- 9.955B 9.570A 9.955B 9.758 -.002 9.760 3575 ---- 10.199B 9.815A 10.199B 10.002 -.002 10.004 3600 ---- 10.444B 10.058A 10.444B 10.246 -.002 10.248 1 3625 ---- 10.660B 10.300A 10.660B 10.490 -.003 10.493 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.184 -.007 74.191 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 300 1425 ---- ---- ---- ---- .009 UNCH .009 1450 ---- ---- ---- ---- .011 UNCH .011 250 1475 ---- ---- ---- ---- .012 UNCH .012 1500 ---- ---- ---- ---- .014 UNCH .014 244 1525 ---- ---- ---- ---- .015 UNCH .015 1550 ---- ---- ---- ---- .017 -.001 .018 5 1575 ---- ---- ---- ---- .020 UNCH .020 1 1600 ---- ---- ---- ---- .022 UNCH .022 1625 .026 .026 .026 .026 .025 UNCH 5 .025 1 1650 ---- ---- ---- ---- .028 UNCH .028 100 1675 ---- ---- ---- ---- .032 UNCH .032 1 1700 ---- ---- ---- ---- .036 UNCH .036 5 1725 ---- ---- ---- ---- .040 UNCH .040 1750 ---- ---- ---- ---- .045 UNCH .045 1 301 1775 ---- ---- ---- ---- .051 UNCH .051 5 1800 ---- .058B ---- .058B .057 UNCH .057 148 1825 ---- .065B ---- .065B .064 UNCH .064 19 1850 ---- .074B ---- .074B .072 -.001 .073 188 1875 ---- .084B ---- .084B .081 -.001 .082 127 1900 ---- .096B ---- .096B .092 UNCH .092 449 1925 ---- .109B ---- .109B .103 -.001 .104 7 1950 ---- .123B ---- .123B .116 -.001 .117 15 1975 ---- .139B ---- .139B .131 -.001 .132 5 2000 .152 .162B .147A .154B .148 -.001 8 .149 260 277 2025 ---- .178B ---- .178B .166 -.002 .168 1 2050 ---- .200B .187A .200B .187 -.002 .189 39 2075 ---- .225B .208A .225B .210 -.003 .213 5 2100 ---- .254B .233A .254B .236 -.004 .240 1 142 2125 ---- .285B .260A .285B .265 -.005 .270 72 2150 ---- .321B .290A .321B .298 -.006 .304 228 2175 ---- .360B .323A .360B .334 -.008 .342 16 2200 ---- .404B .362A .404B .374 -.010 .384 251 2225 ---- .452B .404A .452B .419 -.011 .430 11 2250 .490 .506B .451A .451A .468 -.014 1 .482 68 2275 ---- .566B .504A .566B .523 -.016 .539 21 2300 ---- .631B .562A .631B .584 -.017 .601 25 46 2325 ---- .703B .625A .703B .651 -.019 .670 2350 ---- .782B .696A .782B .725 -.019 .744 1 2375 ---- .867B .771A .867B .805 -.021 .826 3 2400 ---- .958B .854A .958B .893 -.021 .914 10 2425 ---- 1.058B .944A 1.058B .987 -.022 1.009 8 2450 ---- 1.164B 1.041A 1.164B 1.089 -.023 1.112 111 2475 1.230 1.278B 1.145A 1.196A 1.198 -.023 1 1.221 2500 ---- 1.399B 1.256A 1.399B 1.314 -.024 1.338 250 2525 ---- 1.527B 1.374A 1.527B 1.437 -.024 1.461 5 2550 ---- 1.662B 1.499A 1.662B 1.567 -.024 1.591 200 2575 ---- 1.805B 1.630A 1.805B 1.704 -.024 1.728 2600 ---- 1.953B 1.768A 1.953B 1.847 -.024 1.871 400 2625 ---- 2.108B 1.913A 2.108B 1.997 -.023 2.020 1 2650 2.150 2.268B 2.064A 2.252B 2.153 -.022 4 2.175 1 2675 ---- 2.435B 2.220A 2.435B 2.314 -.022 2.336 21 2700 2.477 2.606B 2.382A 2.589B 2.481 -.021 2 2.502 10 2725 ---- 2.782B 2.550A 2.782B 2.654 -.020 2.674 2750 ---- 2.963B 2.722A 2.963B 2.831 -.019 2.850 4 2775 ---- 3.150B 2.900A 3.150B 3.012 -.018 3.030 2800 ---- 3.339B 3.083A 3.339B 3.198 -.017 3.215 15 2825 ---- 3.532B 3.266A 3.532B 3.388 -.016 3.404 2850 ---- 3.727B 3.457A 3.727B 3.581 -.015 3.596 1 2875 ---- 3.928B 3.651A 3.928B 3.778 -.014 3.792 2900 ---- 4.131B 3.846A 4.131B 3.978 -.013 3.991 2925 ---- 4.336B 4.049A 4.336B 4.181 -.012 4.193 2950 ---- 4.544B 4.249A 4.544B 4.387 -.011 4.398 2975 ---- 4.754B 4.454A 4.754B 4.595 -.010 4.605 3000 ---- 4.967B 4.663A 4.967B 4.806 -.009 4.815 33 3025 ---- 5.182B 4.872A 5.182B 5.019 -.008 5.027 3050 ---- 5.399B 5.086A 5.399B 5.234 -.008 5.242 2 3075 ---- 5.617B 5.301A 5.617B 5.452 -.006 5.458 2 3100 ---- 5.838B 5.516A 5.838B 5.671 -.005 5.676 3125 ---- 6.060B 5.736A 6.060B 5.891 -.006 5.897 3150 ---- 6.284B 5.956A 6.284B 6.114 -.004 6.118 3175 ---- 6.509B 6.178A 6.509B 6.338 -.004 6.342 3200 ---- 6.736B 6.402A 6.736B 6.563 -.004 6.567 7 3225 ---- 6.964B 6.624A 6.964B 6.790 -.003 6.793 3250 ---- 7.193B 6.852A 7.193B 7.018 -.003 7.021 17 3275 ---- 7.423B 7.080A 7.423B 7.247 -.002 7.249 3300 ---- 7.655B 7.308A 7.655B 7.477 -.002 5 7.479 5 3325 ---- 7.887B 7.539A 7.887B 7.709 -.001 7.710 3350 ---- 8.121B 7.769A 8.121B 7.941 -.002 7.943 3375 ---- 8.355B 8.001A 8.355B 8.174 -.002 8.176 3400 ---- 8.589B 8.232A 8.589B 8.408 -.002 8.410 3425 ---- 8.825B 8.465A 8.825B 8.643 -.002 8.645 3450 ---- 9.062B 8.700A 9.062B 8.879 -.001 8.880 3475 ---- 9.300B 8.940A 9.300B 9.115 -.002 9.117 3500 ---- 9.538B 9.174A 9.538B 9.353 -.001 9.354 3 3525 ---- 9.777B 9.412A 9.777B 9.591 -.001 9.592 3550 ---- 10.017B 9.650A 10.017B 9.829 -.002 9.831 3575 ---- 10.258B 9.888A 10.258B 10.068 -.003 10.071 3600 ---- 10.499B 10.127A 10.499B 10.308 -.003 10.311 3625 ---- 10.740B 10.367A 10.740B 10.549 -.002 10.551 4000 ---- ---- ---- ---- 14.210 -.006 14.216 2 4500 ---- ---- ---- ---- 19.184 -.007 19.191 5000 ---- ---- ---- ---- 24.184 -.007 24.191 6000 ---- ---- ---- ---- 34.184 -.007 34.191 7000 ---- ---- ---- ---- 44.184 -.007 44.191 8000 ---- ---- ---- ---- 54.184 -.007 54.191 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.184 -.007 64.191 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .014 UNCH .014 1450 ---- ---- ---- ---- .016 UNCH .016 1475 ---- ---- ---- ---- .018 -.001 .019 1500 ---- ---- ---- ---- .020 -.001 .021 1525 ---- ---- ---- ---- .023 -.001 .024 1550 ---- ---- ---- ---- .026 -.001 .027 1575 ---- ---- ---- ---- .030 UNCH .030 1600 ---- ---- ---- ---- .033 -.001 .034 1625 ---- ---- ---- ---- .037 -.001 .038 1650 ---- ---- ---- ---- .042 -.001 .043 1675 ---- ---- ---- ---- .047 -.001 .048 1700 ---- ---- ---- ---- .053 -.001 .054 1725 ---- ---- ---- ---- .059 -.001 .060 1750 ---- ---- ---- ---- .066 -.001 .067 1775 ---- ---- ---- ---- .074 -.001 .075 1800 ---- ---- ---- ---- .082 -.001 .083 1 1825 ---- ---- ---- ---- .092 -.001 .093 1850 ---- ---- ---- ---- .102 -.001 .103 1875 ---- .116B ---- .116B .113 -.002 .115 1900 ---- .130B ---- .130B .126 -.002 .128 1925 ---- .146B ---- .146B .141 -.001 .142 1950 ---- .164B ---- .164B .156 -.003 .159 1975 ---- .183B ---- .183B .174 -.003 .177 2000 ---- .205B ---- .205B .194 -.003 .197 2 2025 ---- .229B .217A .229B .215 -.004 .219 2050 ---- .255B .241A .255B .239 -.005 .244 2075 ---- .284B .265A .284B .266 -.006 .272 2100 .298 .316B .294A .294A .296 -.007 22 .303 2 2125 ---- .352B .326A .352B .329 -.007 .336 2150 ---- .391B .359A .391B .365 -.009 .374 2175 ---- .434B .396A .434B .405 -.010 .415 17 2200 ---- .481B .439A .481B .449 -.012 .461 2225 ---- .533B .485A .533B .497 -.013 .510 50 2250 ---- .589B .536A .589B .550 -.015 .565 2275 ---- .651B .590A .651B .608 -.016 .624 2300 ---- .718B .652A .718B .671 -.017 .688 2325 ---- .790B .717A .790B .739 -.019 .758 2350 ---- .869B .788A .869B .814 -.020 .834 2375 ---- .954B .865A .954B .894 -.021 .915 2400 ---- 1.044B .947A 1.033B .980 -.023 1.003 2425 ---- 1.142B 1.035A 1.130B 1.073 -.023 1.096 2450 ---- 1.245B 1.133A 1.243B 1.172 -.024 1.196 2475 ---- 1.354B 1.233A 1.348B 1.278 -.024 1.302 2500 ---- 1.472B 1.341A 1.472B 1.390 -.024 1.414 2525 ---- 1.594B 1.454A 1.594B 1.508 -.024 1.532 1 2550 ---- 1.724B 1.574A 1.724B 1.633 -.024 1.657 2575 ---- 1.856B 1.699A 1.852B 1.763 -.024 1.787 2600 ---- 1.999B 1.831A 1.995B 1.900 -.024 1.924 2625 ---- 2.145B 1.969A 2.141B 2.042 -.024 2.066 2650 ---- 2.294B 2.112A 2.292B 2.190 -.024 2.214 2675 ---- 2.452B 2.261A 2.448B 2.343 -.024 2.367 2700 ---- 2.613B 2.415A 2.613B 2.502 -.023 2.525 2725 ---- 2.780B 2.575A 2.780B 2.665 -.023 2.688 2750 ---- 2.952B 2.739A 2.952B 2.834 -.022 2.856 2775 ---- 3.129B 2.907A 3.129B 3.006 -.022 3.028 2800 ---- 3.310B 3.081A 3.310B 3.183 -.022 3.205 2825 ---- 3.494B 3.259A 3.494B 3.364 -.021 3.385 2850 ---- 3.682B 3.439A 3.682B 3.549 -.020 3.569 2875 ---- 3.873B 3.624A 3.873B 3.738 -.018 3.756 2900 ---- 4.068B 3.813A 4.068B 3.930 -.017 3.947 2925 ---- 4.265B 4.005A 4.265B 4.125 -.016 4.141 2950 ---- 4.466B 4.199A 4.466B 4.323 -.015 4.338 2975 ---- 4.669B 4.397A 4.669B 4.524 -.014 4.538 3000 ---- 4.875B 4.599A 4.875B 4.727 -.013 4.740 3025 ---- 5.082B 4.801A 5.082B 4.933 -.012 4.945 3050 ---- 5.293B 5.006A 5.293B 5.141 -.011 5.152 3075 ---- 5.505B 5.214A 5.505B 5.352 -.010 5.362 3100 ---- 5.718B 5.422A 5.718B 5.564 -.009 5.573 3125 ---- 5.935B 5.636A 5.935B 5.778 -.008 5.786 3150 ---- 6.152B 5.849A 6.152B 5.994 -.007 6.001 3175 ---- 6.371B 6.065A 6.371B 6.212 -.006 6.218 3200 ---- 6.592B 6.282A 6.592B 6.431 -.006 6.437 3225 ---- 6.814B 6.501A 6.814B 6.651 -.006 6.657 3250 ---- 7.037B 6.721A 7.037B 6.873 -.005 6.878 3275 ---- 7.262B 6.943A 7.262B 7.097 -.004 7.101 3300 ---- 7.488B 7.166A 7.488B 7.321 -.004 7.325 3325 ---- 7.715B 7.389A 7.715B 7.547 -.003 7.550 3350 ---- 7.944B 7.613A 7.944B 7.774 -.003 7.777 3375 ---- 8.173B 7.840A 8.173B 8.002 -.002 8.004 3400 ---- 8.403B 8.070A 8.403B 8.231 -.002 8.233 3425 ---- 8.634B 8.298A 8.634B 8.461 -.002 8.463 1 3450 ---- 8.866B 8.526A 8.866B 8.692 -.001 8.693 3475 ---- 9.098B 8.757A 9.098B 8.924 -.001 8.925 3500 ---- 9.333B 8.990A 9.333B 9.157 -.001 9.158 1 3525 ---- 9.568B 9.222A 9.568B 9.391 UNCH 9.391 3550 ---- 9.802B 9.455A 9.802B 9.625 UNCH 9.625 3575 ---- 10.038B 9.689A 10.038B 9.860 UNCH 9.860 1 3600 ---- 10.274B 9.926A 10.274B 10.096 UNCH 10.096 3625 ---- 10.512B 10.158A 10.512B 10.333 UNCH 10.333 3650 ---- 10.750B 10.395A 10.750B 10.570 UNCH 10.570 3675 ---- 10.988B 10.633A 10.988B 10.808 UNCH 10.808 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 1 10000 ---- ---- ---- ---- 73.870 -.006 73.876 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 UNCH .005 1075 ---- ---- ---- ---- .006 UNCH .006 1100 ---- ---- ---- ---- .007 UNCH .007 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .011 UNCH .011 1200 ---- ---- ---- ---- .012 -.001 .013 1 1225 ---- ---- ---- ---- .014 UNCH .014 400 1250 ---- ---- ---- ---- .016 UNCH .016 1275 ---- ---- ---- ---- .018 UNCH .018 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .022 -.001 .023 1350 ---- ---- ---- ---- .025 -.001 .026 1 1375 ---- ---- ---- ---- .028 -.001 .029 201 1400 ---- ---- ---- ---- .031 -.001 .032 1 1425 ---- ---- ---- ---- .035 -.001 .036 1450 ---- ---- ---- ---- .039 -.001 .040 200 1475 ---- ---- ---- ---- .043 -.001 .044 1500 ---- ---- ---- ---- .048 -.001 .049 2 1525 ---- ---- ---- ---- .053 -.001 .054 1550 ---- ---- ---- ---- .058 -.002 .060 2 1575 ---- ---- ---- ---- .065 -.001 .066 1600 ---- ---- ---- ---- .071 -.002 .073 134 1625 ---- ---- ---- ---- .079 -.001 .080 1650 ---- ---- ---- ---- .087 -.002 .089 8 1675 ---- ---- ---- ---- .096 -.002 .098 1 1700 ---- ---- ---- ---- .106 -.002 .108 4 1725 ---- ---- ---- ---- .117 -.002 .119 1750 ---- ---- ---- ---- .129 -.003 .132 4 1775 ---- ---- ---- ---- .142 -.003 .145 10 1800 ---- ---- ---- ---- .157 -.003 .160 228 1825 ---- ---- ---- ---- .173 -.004 .177 6 1850 ---- ---- ---- ---- .190 -.005 .195 100 1875 ---- .216B ---- .216B .209 -.006 .215 9 1900 ---- .239B ---- .239B .230 -.006 .236 67 1925 ---- .263B .258A .263B .253 -.007 .260 124 1950 ---- .290B .282A .290B .279 -.007 .286 29 1975 ---- .320B .308A .320B .306 -.009 .315 1 2000 ---- .352B .338A .352B .336 -.010 .346 138 2025 ---- .386B .369A .386B .369 -.010 .379 10 2050 ---- .424B .403A .424B .404 -.012 .416 17 2075 ---- .465B .441A .465B .442 -.013 .455 2100 ---- .510B .480A .510B .484 -.014 .498 154 2125 ---- .558B .524A .558B .529 -.015 .544 111 2150 ---- .609B .570A .609B .578 -.017 .595 1 2175 ---- .665B .620A .665B .631 -.018 .649 2200 .690 .726B .676A .690B .688 -.019 6 .707 92 2225 ---- .790B .735A .790B .749 -.020 .769 20 2250 ---- .860B .797A .860B .815 -.022 .837 14 2275 ---- .934B .866A .934B .886 -.023 .909 225 2300 ---- 1.014B .939A 1.014B .962 -.023 .985 2 148 2325 ---- 1.098B 1.017A 1.098B 1.043 -.024 1.067 100 2350 ---- 1.188B 1.100A 1.188B 1.129 -.026 1.155 2375 ---- 1.282B 1.189A 1.272B 1.221 -.026 1.247 109 2400 ---- 1.385B 1.282A 1.370B 1.318 -.027 1.345 109 2425 ---- 1.493B 1.381A 1.475B 1.421 -.027 1.448 7 2450 ---- 1.603B 1.487A 1.590B 1.529 -.028 1.557 3 3 2475 ---- 1.721B 1.596A 1.706B 1.643 -.028 1.671 26 2500 ---- 1.844B 1.711A 1.840B 1.762 -.028 1.790 20 2525 ---- 1.971B 1.833A 1.968B 1.886 -.029 1.915 6 2550 ---- 2.104B 1.957A 2.099B 2.016 -.028 2.044 2575 ---- 2.244B 2.089A 2.244B 2.150 -.029 2.179 2600 ---- 2.385B 2.225A 2.384B 2.290 -.028 2.318 15 2625 ---- 2.533B 2.366A 2.529B 2.434 -.028 2.462 32 2650 ---- 2.685B 2.512A 2.684B 2.584 -.027 2.611 2675 ---- 2.842B 2.662A 2.839B 2.737 -.027 2.764 2700 ---- 3.002B 2.817A 2.999B 2.895 -.027 2.922 2725 ---- 3.167B 2.975A 3.164B 3.058 -.026 3.084 2750 ---- 3.336B 3.138A 3.336B 3.224 -.025 3.249 2775 ---- 3.508B 3.304A 3.508B 3.394 -.025 3.419 2800 ---- 3.684B 3.475A 3.684B 3.568 -.024 3.592 1 2825 ---- 3.863B 3.647A 3.863B 3.745 -.024 3.769 2850 ---- 4.047B 3.826A 4.047B 3.926 -.023 3.949 2875 ---- 4.231B 4.006A 4.231B 4.110 -.022 4.132 2900 ---- 4.420B 4.190A 4.420B 4.297 -.021 4.318 2925 ---- 4.612B 4.377A 4.612B 4.487 -.019 4.506 2950 ---- 4.806B 4.566A 4.806B 4.679 -.019 4.698 2975 ---- 5.003B 4.758A 5.003B 4.874 -.018 4.892 3000 5.086 5.202B 4.951A 5.089B 5.071 -.018 1 5.089 1 13 3025 ---- 5.404B 5.150A 5.404B 5.271 -.016 5.287 3050 ---- 5.607B 5.349A 5.607B 5.472 -.016 5.488 3075 ---- 5.813B 5.551A 5.813B 5.676 -.015 5.691 3100 ---- 6.020B 5.754A 6.020B 5.882 -.014 5.896 3125 ---- 6.230B 5.960A 6.230B 6.090 -.013 6.103 3150 ---- 6.441B 6.167A 6.441B 6.299 -.013 6.312 3175 ---- 6.653B 6.376A 6.653B 6.510 -.012 6.522 3200 ---- 6.867B 6.587A 6.867B 6.723 -.011 6.734 3225 ---- 7.083B 6.800A 7.083B 6.937 -.011 6.948 3250 ---- 7.300B 7.013A 7.300B 7.153 -.010 7.163 3275 ---- 7.518B 7.229A 7.518B 7.370 -.009 7.379 15 3300 ---- 7.738B 7.446A 7.738B 7.588 -.009 7.597 3325 ---- 7.959B 7.664A 7.959B 7.808 -.008 7.816 3350 ---- 8.181B 7.883A 8.181B 8.029 -.007 8.036 3375 ---- 8.404B 8.103A 8.404B 8.251 -.007 8.258 3400 ---- 8.628B 8.325A 8.628B 8.474 -.006 8.480 3425 ---- 8.854B 8.546A 8.854B 8.698 -.006 8.704 3450 ---- 9.080B 8.771A 9.080B 8.923 -.005 8.928 3475 ---- 9.307B 8.996A 9.307B 9.149 -.005 9.154 3500 ---- 9.535B 9.222A 9.535B 9.376 -.004 9.380 3525 ---- 9.763B 9.447A 9.763B 9.604 -.003 9.607 3550 ---- 9.993B 9.676A 9.992B 9.832 -.003 9.835 3575 ---- 10.223B 9.902A 10.223B 10.061 -.003 10.064 3600 ---- 10.455B 10.133A 10.455B 10.291 -.003 10.294 3625 ---- 10.687B 10.362A 10.687B 10.522 -.003 10.525 3650 ---- 10.919B 10.593A 10.919B 10.753 -.003 10.756 3675 ---- 11.152B 10.824A 11.152B 10.985 -.003 10.988 1 3700 ---- 11.386B 11.057A 11.386B 11.218 -.002 11.220 3725 ---- 11.620B 11.288A 11.620B 11.451 -.002 11.453 3750 ---- 11.855B 11.522A 11.855B 11.685 -.002 11.687 3775 ---- 12.091B 11.754A 12.091B 11.919 -.003 11.922 3800 ---- 12.327B 11.989A 12.327B 12.154 -.003 12.157 3825 ---- 12.563B 12.225A 12.563B 12.389 -.003 12.392 3850 ---- 12.801B 12.459A 12.801B 12.625 -.003 12.628 3875 ---- 13.038B 12.697A 13.038B 12.862 -.003 12.865 3900 ---- 13.276B 12.931A 13.276B 13.099 -.003 13.102 3925 ---- 13.515B 13.170A 13.515B 13.336 -.004 13.340 3950 ---- 13.754B 13.408A 13.754B 13.574 -.004 13.578 3975 ---- 13.993B 13.646A 13.993B 13.812 -.004 13.816 4000 ---- 14.233B 13.883A 14.233B 14.051 -.005 14.056 4025 ---- 14.473B 14.123A 14.473B 14.291 -.004 14.295 4050 ---- 14.714B 14.359A 14.714B 14.531 -.004 14.535 4075 ---- 14.955B 14.600A 14.955B 14.771 -.004 14.775 1 4500 ---- ---- 18.774A 18.774A 18.909 -.005 18.914 1 5000 ---- ---- ---- ---- 23.870 -.006 23.876 6000 ---- ---- ---- ---- 33.870 -.006 33.876 7000 ---- ---- ---- ---- 43.870 -.006 43.876 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.870 -.006 48.876 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.870 -.006 53.876 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 63.870 -.006 63.876 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.555 -.013 73.568 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .023 UNCH .023 1150 ---- ---- ---- ---- .025 -.001 .026 1175 ---- ---- ---- ---- .028 -.001 .029 1200 ---- ---- ---- ---- .031 -.001 .032 1225 ---- ---- ---- ---- .035 -.001 .036 1250 ---- ---- ---- ---- .039 UNCH .039 1275 ---- ---- ---- ---- .043 -.001 .044 1300 ---- ---- ---- ---- .047 -.001 .048 1325 ---- ---- ---- ---- .052 -.001 .053 1350 ---- ---- ---- ---- .057 -.001 .058 1375 ---- ---- ---- ---- .062 -.002 .064 1400 ---- ---- ---- ---- .068 -.001 .069 1425 ---- ---- ---- ---- .074 -.002 .076 1450 ---- ---- ---- ---- .081 -.002 .083 1475 ---- ---- ---- ---- .088 -.002 .090 1500 ---- ---- ---- ---- .096 -.002 .098 1525 ---- ---- ---- ---- .105 -.002 .107 1550 ---- ---- ---- ---- .114 -.002 .116 1575 ---- ---- ---- ---- .124 -.003 .127 1600 ---- ---- ---- ---- .135 -.003 .138 1625 ---- ---- ---- ---- .147 -.003 .150 1 1650 ---- ---- ---- ---- .161 -.003 .164 1675 ---- ---- ---- ---- .175 -.004 .179 1700 ---- ---- ---- ---- .191 -.004 .195 1725 ---- ---- ---- ---- .208 -.005 .213 1750 ---- ---- ---- ---- .227 -.005 .232 1775 ---- ---- ---- ---- .247 -.006 .253 1 1800 ---- ---- ---- ---- .269 -.006 .275 100 1825 ---- ---- ---- ---- .293 -.007 .300 1850 ---- ---- ---- ---- .319 -.007 .326 1875 ---- ---- ---- ---- .347 -.008 .355 1900 ---- ---- ---- ---- .377 -.009 .386 1925 ---- ---- .418A .418A .410 -.009 .419 1950 ---- ---- .452A .452A .444 -.011 .455 1975 ---- ---- .489A .489A .482 -.011 .493 1 2000 ---- ---- .528A .528A .522 -.012 .534 1 2025 ---- .579B .570A .579B .564 -.014 .578 2050 ---- .627B .615A .627B .610 -.016 .626 2075 ---- .679B .663A .679B .659 -.017 .676 2100 ---- .734B .714A .734B .712 -.018 .730 70 2125 ---- .793B .769A .793B .768 -.019 .787 1 2150 ---- .855B .827A .855B .827 -.021 .848 1 2175 ---- .921B .888A .921B .891 -.021 .912 2200 ---- .991B .954A .991B .958 -.023 .981 185 2225 ---- 1.065B 1.023A 1.065B 1.029 -.024 1.053 1 2250 ---- 1.144B 1.096A 1.144B 1.105 -.025 1.130 2275 ---- 1.226B 1.174A 1.226B 1.185 -.025 1.210 2300 ---- 1.313B 1.255A 1.313B 1.268 -.027 1.295 2325 ---- 1.405B 1.341A 1.405B 1.357 -.027 1.384 2350 ---- 1.501B 1.431A 1.501B 1.450 -.027 1.477 2375 ---- 1.600B 1.526A 1.600B 1.547 -.028 1.575 2400 ---- 1.698B 1.625A 1.698B 1.649 -.028 1.677 2425 ---- 1.808B 1.736A 1.808B 1.756 -.029 1.785 2450 ---- 1.922B 1.844A 1.922B 1.868 -.029 1.897 1 2475 ---- 2.041B 1.957A 2.041B 1.984 -.029 2.013 2500 ---- 2.163B 2.074A 2.163B 2.104 -.030 2.134 125 2525 ---- 2.291B 2.195A 2.291B 2.229 -.031 2.260 28 2550 ---- 2.422B 2.321A 2.422B 2.359 -.030 2.389 2575 ---- 2.558B 2.451A 2.558B 2.493 -.030 2.523 2600 ---- 2.698B 2.585A 2.698B 2.630 -.031 2.661 2625 ---- 2.841B 2.723A 2.841B 2.772 -.031 2.803 2650 ---- 2.989B 2.865A 2.989B 2.917 -.031 2.948 120 2675 ---- 3.140B 3.010A 3.140B 3.066 -.031 3.097 2700 ---- 3.295B 3.160A 3.295B 3.219 -.031 3.250 20 2725 ---- 3.454B 3.313A 3.454B 3.375 -.030 3.405 2750 ---- 3.616B 3.469A 3.616B 3.535 -.029 3.564 2775 ---- 3.781B 3.628A 3.781B 3.698 -.029 3.727 2800 ---- 3.949B 3.792A 3.949B 3.864 -.028 3.892 2825 ---- 4.120B 3.959A 4.120B 4.033 -.028 4.061 2850 ---- 4.295B 4.128A 4.295B 4.205 -.027 4.232 2875 ---- 4.472B 4.301A 4.301A 4.380 -.026 4.406 2900 ---- 4.652B 4.476A 4.476A 4.557 -.026 4.583 2925 ---- 4.834B 4.654A 4.654A 4.737 -.026 4.763 2950 ---- 5.019B 4.834A 4.834A 4.920 -.025 4.945 2975 ---- 5.207B 5.017A 5.017A 5.105 -.025 5.130 15 3000 ---- 5.396B 5.203A 5.203A 5.293 -.024 5.317 3025 ---- 5.588B 5.391A 5.391A 5.483 -.024 5.507 3050 ---- 5.782B 5.581A 5.581A 5.675 -.024 5.699 3075 ---- 5.978B 5.773A 5.773A 5.869 -.023 5.892 3100 ---- 6.176B 5.967A 5.967A 6.065 -.023 6.088 3125 ---- 6.376B 6.163A 6.163A 6.263 -.023 6.286 3150 ---- 6.578B 6.361A 6.361A 6.463 -.022 6.485 3175 ---- 6.781B 6.561A 6.561A 6.665 -.022 6.687 3200 ---- 6.986B 6.762A 6.762A 6.868 -.021 6.889 3225 ---- 7.192B 6.966A 6.966A 7.073 -.021 7.094 3250 ---- 7.400B 7.170A 7.170A 7.279 -.021 7.300 3275 ---- 7.609B 7.376A 7.376A 7.487 -.020 7.507 3300 ---- 7.820B 7.584A 7.584A 7.697 -.018 7.715 3325 ---- 8.031B 7.793A 7.793A 7.907 -.018 7.925 3350 ---- 8.245B 8.004A 8.004A 8.119 -.017 8.136 3375 ---- 8.459B 8.215A 8.215A 8.332 -.017 8.349 3400 ---- 8.674B 8.428A 8.428A 8.547 -.015 8.562 3425 ---- 8.891B 8.642A 8.642A 8.762 -.015 8.777 3450 ---- 9.109B 8.856A 8.856A 8.979 -.013 8.992 3475 ---- 9.327B 9.072A 9.072A 9.196 -.013 9.209 3500 ---- 9.547B 9.290A 9.547B 9.415 -.012 9.427 3525 ---- 9.768B 9.509A 9.768B 9.635 -.010 9.645 3550 ---- 9.990B 9.728A 9.990B 9.856 -.009 9.865 3575 ---- 10.212B 9.948A 10.212B 10.077 -.009 10.086 3600 ---- 10.436B 10.168A 10.436B 10.299 -.008 10.307 3625 ---- 10.660B 10.391A 10.660B 10.523 -.006 10.529 3650 ---- 10.885B 10.614A 10.885B 10.747 -.006 10.753 3675 ---- 11.111B 10.838A 11.111B 10.972 -.005 10.977 3700 ---- 11.338B 11.062A 11.338B 11.198 -.004 11.202 4000 ---- 14.109B 13.811A 14.109B 13.958 +.003 13.955 5000 ---- ---- ---- ---- 23.592 -.007 23.599 4 7000 ---- ---- ---- ---- 43.555 -.013 43.568 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .024 UNCH .024 1025 ---- ---- ---- ---- .027 -.001 .028 1050 ---- ---- ---- ---- .031 -.001 .032 1075 ---- ---- ---- ---- .036 UNCH .036 1100 ---- ---- ---- ---- .041 UNCH .041 1125 ---- ---- ---- ---- .047 UNCH .047 1150 ---- ---- ---- ---- .053 UNCH .053 1175 ---- ---- ---- ---- .060 UNCH .060 1200 ---- ---- ---- ---- .067 UNCH .067 1225 ---- ---- ---- ---- .075 -.001 .076 1250 ---- ---- ---- ---- .084 UNCH .084 1275 ---- ---- ---- ---- .093 -.001 .094 1300 ---- ---- ---- ---- .104 UNCH .104 1325 ---- ---- ---- ---- .115 -.001 .116 1350 ---- ---- ---- ---- .127 -.001 .128 1375 ---- ---- ---- ---- .140 UNCH .140 1400 ---- ---- ---- ---- .153 -.001 .154 1425 ---- ---- ---- ---- .168 -.001 .169 1450 ---- ---- ---- ---- .184 -.001 .185 1475 ---- ---- ---- ---- .201 -.001 .202 1500 ---- ---- ---- ---- .219 -.001 .220 1525 ---- ---- ---- ---- .238 -.001 .239 1550 ---- ---- ---- ---- .258 -.002 .260 1575 ---- ---- ---- ---- .280 -.001 .281 1600 ---- ---- ---- ---- .303 -.001 .304 1625 ---- ---- ---- ---- .327 -.002 .329 1650 ---- ---- ---- ---- .352 -.002 .354 1675 ---- ---- ---- ---- .379 -.002 .381 1700 ---- ---- ---- ---- .408 -.002 .410 1725 ---- ---- ---- ---- .438 -.002 .440 1750 ---- ---- ---- ---- .470 -.002 .472 1775 ---- ---- ---- ---- .504 -.002 .506 1800 ---- ---- ---- ---- .539 -.002 .541 12 1825 ---- ---- ---- ---- .576 -.003 .579 1850 ---- ---- ---- ---- .615 -.003 .618 1875 ---- ---- ---- ---- .656 -.003 .659 1900 ---- ---- ---- ---- .700 -.003 .703 1925 ---- ---- ---- ---- .745 -.003 .748 1950 ---- ---- ---- ---- .793 -.003 .796 1975 ---- ---- ---- ---- .843 -.003 .846 2000 ---- ---- ---- ---- .896 -.003 .899 1 2025 ---- ---- ---- ---- .951 -.003 .954 2050 ---- ---- ---- ---- 1.008 -.004 1.012 2075 ---- ---- ---- ---- 1.068 -.004 1.072 2100 ---- ---- ---- ---- 1.132 -.004 1.136 2125 ---- ---- ---- ---- 1.198 -.004 1.202 2150 ---- ---- ---- ---- 1.267 -.004 1.271 2175 ---- ---- ---- ---- 1.339 -.004 1.343 2200 ---- ---- ---- ---- 1.414 -.004 1.418 2225 ---- ---- ---- ---- 1.492 -.005 1.497 2250 ---- ---- ---- ---- 1.574 -.005 1.579 2275 ---- ---- ---- ---- 1.659 -.005 1.664 2300 ---- ---- ---- ---- 1.747 -.005 1.752 2325 ---- ---- ---- ---- 1.839 -.006 1.845 2350 ---- ---- ---- ---- 1.935 -.006 1.941 2375 ---- ---- ---- ---- 2.034 -.006 2.040 2400 ---- ---- ---- ---- 2.138 -.005 2.143 2425 ---- ---- ---- ---- 2.245 -.005 2.250 2450 ---- ---- ---- ---- 2.355 -.006 2.361 2475 ---- ---- ---- ---- 2.470 -.006 2.476 2500 ---- ---- ---- ---- 2.589 -.006 2.595 2525 ---- ---- ---- ---- 2.711 -.007 2.718 2550 ---- ---- ---- ---- 2.838 -.006 2.844 2575 ---- ---- ---- ---- 2.968 -.007 2.975 2600 ---- ---- ---- ---- 3.103 -.007 3.110 2625 ---- ---- ---- ---- 3.242 -.007 3.249 12 2650 ---- ---- ---- ---- 3.385 -.007 3.392 2675 ---- ---- ---- ---- 3.531 -.008 3.539 2700 ---- ---- ---- ---- 3.682 -.008 3.690 2725 ---- ---- ---- ---- 3.837 -.007 3.844 2750 ---- ---- ---- ---- 3.996 -.007 4.003 2775 ---- ---- ---- ---- 4.158 -.007 4.165 2800 ---- ---- ---- ---- 4.323 -.008 4.331 2825 ---- ---- ---- ---- 4.492 -.008 4.500 2850 ---- ---- ---- ---- 4.664 -.008 4.672 2875 ---- ---- ---- ---- 4.839 -.008 4.847 2900 ---- ---- ---- ---- 5.017 -.008 5.025 2925 ---- ---- ---- ---- 5.197 -.008 5.205 2950 ---- ---- ---- ---- 5.380 -.008 5.388 2975 ---- ---- ---- ---- 5.565 -.008 5.573 3000 ---- ---- ---- ---- 5.752 -.008 5.760 3025 ---- ---- ---- ---- 5.941 -.009 5.950 3050 ---- ---- ---- ---- 6.132 -.009 6.141 3075 ---- ---- ---- ---- 6.325 -.008 6.333 3100 ---- ---- ---- ---- 6.519 -.008 6.527 3125 ---- ---- ---- ---- 6.714 -.009 6.723 3150 ---- ---- ---- ---- 6.911 -.009 6.920 3175 ---- ---- ---- ---- 7.108 -.010 7.118 3200 ---- ---- ---- ---- 7.307 -.009 7.316 3225 ---- ---- ---- ---- 7.507 -.009 7.516 3250 ---- ---- ---- ---- 7.707 -.009 7.716 3275 ---- ---- ---- ---- 7.908 -.009 7.917 3300 ---- ---- ---- ---- 8.109 -.010 8.119 3325 ---- ---- ---- ---- 8.311 -.010 8.321 3350 ---- ---- ---- ---- 8.514 -.010 8.524 3375 ---- ---- ---- ---- 8.718 -.009 8.727 3400 ---- ---- ---- ---- 8.922 -.010 8.932 3425 ---- ---- ---- ---- 9.127 -.010 9.137 3450 ---- ---- ---- ---- 9.333 -.010 9.343 3475 ---- ---- ---- ---- 9.540 -.010 9.550 3500 ---- ---- ---- ---- 9.747 -.010 9.757 3525 ---- ---- ---- ---- 9.955 -.010 9.965 3550 ---- ---- ---- ---- 10.164 -.010 10.174 3575 ---- ---- ---- ---- 10.374 -.010 10.384 3600 ---- ---- ---- ---- 10.585 -.010 10.595 3625 ---- ---- ---- ---- 10.796 -.010 10.806 3650 ---- ---- ---- ---- 11.009 -.010 11.019 3675 ---- ---- ---- ---- 11.222 -.010 11.232 3700 ---- ---- ---- ---- 11.436 -.010 11.446 3725 ---- ---- ---- ---- 11.651 -.010 11.661 3750 ---- ---- ---- ---- 11.867 -.010 11.877 3775 ---- ---- ---- ---- 12.084 -.010 12.094 3800 ---- ---- ---- ---- 12.301 -.010 12.311 3825 ---- ---- ---- ---- 12.520 -.010 12.530 3850 ---- ---- ---- ---- 12.739 -.010 12.749 3875 ---- ---- ---- ---- 12.959 -.010 12.969 3900 ---- ---- ---- ---- 13.179 -.010 13.189 3925 ---- ---- ---- ---- 13.401 -.010 13.411 3950 ---- ---- ---- ---- 13.623 -.010 13.633 3975 ---- ---- ---- ---- 13.846 -.010 13.856 4000 ---- ---- ---- ---- 14.069 -.010 14.079 4025 ---- ---- ---- ---- 14.293 -.010 14.303 4050 ---- ---- ---- ---- 14.518 -.010 14.528 4075 ---- ---- ---- ---- 14.743 -.011 14.754 4100 ---- ---- ---- ---- 14.969 -.011 14.980 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 UNCH .011 900 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- .015 UNCH .015 950 ---- ---- ---- ---- .017 -.001 .018 975 ---- ---- ---- ---- .020 -.001 .021 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .067 -.001 .068 1025 ---- ---- ---- ---- .075 -.001 .076 1050 ---- ---- ---- ---- .084 -.001 .085 1075 ---- ---- ---- ---- .094 UNCH .094 1100 ---- ---- ---- ---- .104 UNCH .104 1125 ---- ---- ---- ---- .115 -.001 .116 1150 ---- ---- ---- ---- .127 UNCH .127 1175 ---- ---- ---- ---- .139 -.001 .140 1200 ---- ---- ---- ---- .153 -.001 .154 1225 ---- ---- ---- ---- .167 -.001 .168 1250 ---- ---- ---- ---- .183 -.001 .184 1275 ---- ---- ---- ---- .199 -.001 .200 1300 ---- ---- ---- ---- .216 -.001 .217 1325 ---- ---- ---- ---- .235 -.001 .236 1350 ---- ---- ---- ---- .254 -.001 .255 1375 ---- ---- ---- ---- .274 -.002 .276 1400 ---- ---- ---- ---- .296 -.001 .297 1425 ---- ---- ---- ---- .318 -.002 .320 1450 ---- ---- ---- ---- .342 -.001 .343 1475 ---- ---- ---- ---- .367 -.001 .368 1500 ---- ---- ---- ---- .393 -.001 .394 1525 ---- ---- ---- ---- .420 -.002 .422 1550 ---- ---- ---- ---- .448 -.002 .450 1575 ---- ---- ---- ---- .478 -.002 .480 1600 ---- ---- ---- ---- .509 -.002 .511 1625 ---- ---- ---- ---- .542 -.002 .544 1650 ---- ---- ---- ---- .576 -.002 .578 1675 ---- ---- ---- ---- .611 -.002 .613 1700 ---- ---- ---- ---- .647 -.003 .650 1725 ---- ---- ---- ---- .686 -.002 .688 1750 ---- ---- ---- ---- .725 -.003 .728 1775 ---- ---- ---- ---- .767 -.003 .770 1800 ---- ---- ---- ---- .810 -.003 .813 1825 ---- ---- ---- ---- .855 -.003 .858 1850 ---- ---- ---- ---- .901 -.003 .904 1875 ---- ---- ---- ---- .950 -.003 .953 1900 ---- ---- ---- ---- 1.000 -.003 1.003 1925 ---- ---- ---- ---- 1.053 -.003 1.056 1950 ---- ---- ---- ---- 1.107 -.003 1.110 1975 ---- ---- ---- ---- 1.163 -.004 1.167 2000 ---- ---- ---- ---- 1.222 -.004 1.226 2025 ---- ---- ---- ---- 1.283 -.004 1.287 2050 ---- ---- ---- ---- 1.346 -.004 1.350 2075 ---- ---- ---- ---- 1.412 -.004 1.416 2100 ---- ---- ---- ---- 1.480 -.004 1.484 2125 ---- ---- ---- ---- 1.551 -.004 1.555 2150 ---- ---- ---- ---- 1.624 -.004 1.628 2175 ---- ---- ---- ---- 1.700 -.004 1.704 2200 ---- ---- ---- ---- 1.778 -.005 1.783 2225 ---- ---- ---- ---- 1.860 -.005 1.865 2250 ---- ---- ---- ---- 1.945 -.004 1.949 2275 ---- ---- ---- ---- 2.032 -.005 2.037 2300 ---- ---- ---- ---- 2.123 -.005 2.128 2325 ---- ---- ---- ---- 2.216 -.006 2.222 2350 ---- ---- ---- ---- 2.313 -.006 2.319 2375 ---- ---- ---- ---- 2.413 -.006 2.419 2400 ---- ---- ---- ---- 2.517 -.005 2.522 2425 ---- ---- ---- ---- 2.624 -.005 2.629 2450 ---- ---- ---- ---- 2.734 -.006 2.740 2475 ---- ---- ---- ---- 2.848 -.006 2.854 2500 ---- ---- ---- ---- 2.965 -.006 2.971 2525 ---- ---- ---- ---- 3.086 -.007 3.093 2550 ---- ---- ---- ---- 3.211 -.006 3.217 2575 ---- ---- ---- ---- 3.339 -.007 3.346 2600 ---- ---- ---- ---- 3.471 -.007 3.478 2625 ---- ---- ---- ---- 3.607 -.007 3.614 2650 ---- ---- ---- ---- 3.747 -.007 3.754 2675 ---- ---- ---- ---- 3.890 -.008 3.898 2700 ---- ---- ---- ---- 4.038 -.007 4.045 2725 ---- ---- ---- ---- 4.189 -.007 4.196 2750 ---- ---- ---- ---- 4.344 -.007 4.351 2775 ---- ---- ---- ---- 4.502 -.008 4.510 2800 ---- ---- ---- ---- 4.665 -.007 4.672 2825 ---- ---- ---- ---- 4.830 -.008 4.838 2850 ---- ---- ---- ---- 4.999 -.008 5.007 2875 ---- ---- ---- ---- 5.171 -.008 5.179 2900 ---- ---- ---- ---- 5.346 -.008 5.354 2925 ---- ---- ---- ---- 5.523 -.009 5.532 2950 ---- ---- ---- ---- 5.703 -.009 5.712 2975 ---- ---- ---- ---- 5.886 -.009 5.895 3000 ---- ---- ---- ---- 6.071 -.009 6.080 3025 ---- ---- ---- ---- 6.258 -.009 6.267 3050 ---- ---- ---- ---- 6.446 -.010 6.456 3075 ---- ---- ---- ---- 6.637 -.009 6.646 3100 ---- ---- ---- ---- 6.829 -.009 6.838 3125 ---- ---- ---- ---- 7.023 -.009 7.032 3150 ---- ---- ---- ---- 7.217 -.010 7.227 3175 ---- ---- ---- ---- 7.413 -.010 7.423 3200 ---- ---- ---- ---- 7.610 -.010 7.620 3225 ---- ---- ---- ---- 7.808 -.010 7.818 3250 ---- ---- ---- ---- 8.006 -.010 8.016 3275 ---- ---- ---- ---- 8.205 -.010 8.215 3300 ---- ---- ---- ---- 8.404 -.011 8.415 3325 ---- ---- ---- ---- 8.604 -.010 8.614 3350 ---- ---- ---- ---- 8.804 -.010 8.814 3375 ---- ---- ---- ---- 9.004 -.011 9.015 3400 ---- ---- ---- ---- 9.205 -.011 9.216 3425 ---- ---- ---- ---- 9.407 -.010 9.417 3450 ---- ---- ---- ---- 9.609 -.010 9.619 3475 ---- ---- ---- ---- 9.811 -.011 9.822 3500 ---- ---- ---- ---- 10.014 -.011 10.025 3525 ---- ---- ---- ---- 10.218 -.011 10.229 3550 ---- ---- ---- ---- 10.422 -.011 10.433 3575 ---- ---- ---- ---- 10.626 -.012 10.638 3600 ---- ---- ---- ---- 10.832 -.011 10.843 3625 ---- ---- ---- ---- 11.038 -.011 11.049 3650 ---- ---- ---- ---- 11.245 -.011 11.256 3675 ---- ---- ---- ---- 11.452 -.012 11.464 3700 ---- ---- ---- ---- 11.661 -.011 11.672 3725 ---- ---- ---- ---- 11.870 -.011 11.881 3750 ---- ---- ---- ---- 12.080 -.011 12.091 3775 ---- ---- ---- ---- 12.291 -.011 12.302 3800 ---- ---- ---- ---- 12.502 -.012 12.514 3825 ---- ---- ---- ---- 12.714 -.012 12.726 3850 ---- ---- ---- ---- 12.928 -.011 12.939 3875 ---- ---- ---- ---- 13.142 -.011 13.153 3900 ---- ---- ---- ---- 13.356 -.012 13.368 3925 ---- ---- ---- ---- 13.572 -.012 13.584 3950 ---- ---- ---- ---- 13.788 -.012 13.800 3975 ---- ---- ---- ---- 14.004 -.013 14.017 4000 ---- ---- ---- ---- 14.222 -.012 14.234 4025 ---- ---- ---- ---- 14.440 -.012 14.452 4050 ---- ---- ---- ---- 14.659 -.012 14.671 4075 ---- ---- ---- ---- 14.878 -.012 14.890 4100 ---- ---- ---- ---- 15.098 -.013 15.111 5000 ---- ---- ---- ---- 23.340 -.013 23.353 6000 ---- ---- ---- ---- 32.948 -.011 32.959 725 ---- ---- ---- ---- .014 UNCH .014 750 ---- ---- ---- ---- .017 UNCH .017 775 ---- ---- ---- ---- .020 UNCH .020 800 ---- ---- ---- ---- .023 UNCH .023 825 ---- ---- ---- ---- .027 UNCH .027 850 ---- ---- ---- ---- .031 UNCH .031 875 ---- ---- ---- ---- .036 UNCH .036 900 ---- ---- ---- ---- .041 UNCH .041 925 ---- ---- ---- ---- .046 -.001 .047 950 ---- ---- ---- ---- .053 UNCH .053 975 ---- ---- ---- ---- .060 UNCH .060 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .156 UNCH .156 1025 ---- ---- ---- ---- .171 UNCH .171 1050 ---- ---- ---- ---- .187 UNCH .187 1075 ---- ---- ---- ---- .203 -.001 .204 1100 ---- ---- ---- ---- .221 -.001 .222 1125 ---- ---- ---- ---- .240 -.001 .241 1150 ---- ---- ---- ---- .260 -.001 .261 1175 ---- ---- ---- ---- .281 -.001 .282 1200 ---- ---- ---- ---- .302 -.001 .303 1225 ---- ---- ---- ---- .325 -.001 .326 1250 ---- ---- ---- ---- .349 -.001 .350 1275 ---- ---- ---- ---- .374 -.001 .375 1300 ---- ---- ---- ---- .400 -.002 .402 1325 ---- ---- ---- ---- .427 -.002 .429 1350 ---- ---- ---- ---- .456 -.001 .457 1375 ---- ---- ---- ---- .485 -.002 .487 1400 ---- ---- ---- ---- .516 -.001 .517 1425 ---- ---- ---- ---- .547 -.002 .549 1450 ---- ---- ---- ---- .580 -.002 .582 1475 ---- ---- ---- ---- .614 -.002 .616 1500 ---- ---- ---- ---- .650 -.002 .652 1525 ---- ---- ---- ---- .686 -.002 .688 1550 ---- ---- ---- ---- .724 -.002 .726 1575 ---- ---- ---- ---- .763 -.002 .765 1600 ---- ---- ---- ---- .803 -.002 .805 1625 ---- ---- ---- ---- .845 -.002 .847 1650 ---- ---- ---- ---- .887 -.003 .890 1675 ---- ---- ---- ---- .932 -.002 .934 1700 ---- ---- ---- ---- .977 -.003 .980 1725 ---- ---- ---- ---- 1.025 -.002 1.027 1750 ---- ---- ---- ---- 1.073 -.003 1.076 1775 ---- ---- ---- ---- 1.123 -.003 1.126 1800 ---- ---- ---- ---- 1.175 -.003 1.178 1825 ---- ---- ---- ---- 1.228 -.004 1.232 1850 ---- ---- ---- ---- 1.284 -.003 1.287 1875 ---- ---- ---- ---- 1.340 -.004 1.344 1900 ---- ---- ---- ---- 1.399 -.004 1.403 1925 ---- ---- ---- ---- 1.459 -.004 1.463 1950 ---- ---- ---- ---- 1.522 -.004 1.526 1975 ---- ---- ---- ---- 1.586 -.004 1.590 2000 ---- ---- ---- ---- 1.652 -.005 1.657 2025 ---- ---- ---- ---- 1.721 -.004 1.725 2050 ---- ---- ---- ---- 1.792 -.004 1.796 2075 ---- ---- ---- ---- 1.864 -.005 1.869 2100 ---- ---- ---- ---- 1.940 -.004 1.944 2125 ---- ---- ---- ---- 2.017 -.005 2.022 2150 ---- ---- ---- ---- 2.097 -.005 2.102 2175 ---- ---- ---- ---- 2.180 -.004 2.184 2200 ---- ---- ---- ---- 2.265 -.005 2.270 2225 ---- ---- ---- ---- 2.352 -.005 2.357 2250 ---- ---- ---- ---- 2.443 -.005 2.448 2275 ---- ---- ---- ---- 2.536 -.005 2.541 2300 ---- ---- ---- ---- 2.632 -.006 2.638 2325 ---- ---- ---- ---- 2.731 -.006 2.737 2350 ---- ---- ---- ---- 2.833 -.006 2.839 2375 ---- ---- ---- ---- 2.938 -.006 2.944 2400 ---- ---- ---- ---- 3.046 -.007 3.053 2425 ---- ---- ---- ---- 3.158 -.006 3.164 2450 ---- ---- ---- ---- 3.273 -.006 3.279 2475 ---- ---- ---- ---- 3.391 -.006 3.397 2500 ---- ---- ---- ---- 3.512 -.007 3.519 2525 ---- ---- ---- ---- 3.637 -.007 3.644 2550 ---- ---- ---- ---- 3.765 -.007 3.772 2575 ---- ---- ---- ---- 3.897 -.008 3.905 2600 ---- ---- ---- ---- 4.033 -.007 4.040 2625 ---- ---- ---- ---- 4.172 -.007 4.179 2650 ---- ---- ---- ---- 4.315 -.007 4.322 2675 ---- ---- ---- ---- 4.461 -.008 4.469 2700 ---- ---- ---- ---- 4.612 -.007 4.619 2725 ---- ---- ---- ---- 4.766 -.008 4.774 2750 ---- ---- ---- ---- 4.923 -.008 4.931 2775 ---- ---- ---- ---- 5.085 -.008 5.093 2800 ---- ---- ---- ---- 5.250 -.008 5.258 2825 ---- ---- ---- ---- 5.418 -.008 5.426 2850 ---- ---- ---- ---- 5.589 -.009 5.598 2875 ---- ---- ---- ---- 5.763 -.009 5.772 2900 ---- ---- ---- ---- 5.941 -.009 5.950 2925 ---- ---- ---- ---- 6.120 -.010 6.130 2950 ---- ---- ---- ---- 6.303 -.009 6.312 2975 ---- ---- ---- ---- 6.487 -.010 6.497 3000 ---- ---- ---- ---- 6.674 -.010 6.684 3025 ---- ---- ---- ---- 6.863 -.010 6.873 3050 ---- ---- ---- ---- 7.053 -.010 7.063 3075 ---- ---- ---- ---- 7.245 -.011 7.256 3100 ---- ---- ---- ---- 7.439 -.010 7.449 3125 ---- ---- ---- ---- 7.634 -.010 7.644 3150 ---- ---- ---- ---- 7.830 -.010 7.840 3175 ---- ---- ---- ---- 8.026 -.011 8.037 3200 ---- ---- ---- ---- 8.224 -.011 8.235 3225 ---- ---- ---- ---- 8.422 -.011 8.433 3250 ---- ---- ---- ---- 8.621 -.011 8.632 3275 ---- ---- ---- ---- 8.820 -.011 8.831 3300 ---- ---- ---- ---- 9.019 -.011 9.030 3325 ---- ---- ---- ---- 9.218 -.011 9.229 3350 ---- ---- ---- ---- 9.417 -.012 9.429 3375 ---- ---- ---- ---- 9.616 -.012 9.628 3400 ---- ---- ---- ---- 9.816 -.012 9.828 3425 ---- ---- ---- ---- 10.016 -.012 10.028 3450 ---- ---- ---- ---- 10.216 -.012 10.228 3475 ---- ---- ---- ---- 10.417 -.012 10.429 3500 ---- ---- ---- ---- 10.618 -.012 10.630 3525 ---- ---- ---- ---- 10.819 -.013 10.832 3550 ---- ---- ---- ---- 11.021 -.013 11.034 3575 ---- ---- ---- ---- 11.223 -.013 11.236 3600 ---- ---- ---- ---- 11.426 -.013 11.439 3625 ---- ---- ---- ---- 11.629 -.013 11.642 3650 ---- ---- ---- ---- 11.833 -.013 11.846 3675 ---- ---- ---- ---- 12.038 -.013 12.051 3700 ---- ---- ---- ---- 12.243 -.013 12.256 3725 ---- ---- ---- ---- 12.449 -.014 12.463 3750 ---- ---- ---- ---- 12.656 -.013 12.669 3775 ---- ---- ---- ---- 12.864 -.013 12.877 3800 ---- ---- ---- ---- 13.072 -.013 13.085 3825 ---- ---- ---- ---- 13.281 -.013 13.294 3850 ---- ---- ---- ---- 13.491 -.013 13.504 3875 ---- ---- ---- ---- 13.701 -.014 13.715 3900 ---- ---- ---- ---- 13.912 -.014 13.926 3925 ---- ---- ---- ---- 14.124 -.014 14.138 3950 ---- ---- ---- ---- 14.337 -.014 14.351 3975 ---- ---- ---- ---- 14.550 -.014 14.564 4000 ---- ---- ---- ---- 14.764 -.014 14.778 4025 ---- ---- ---- ---- 14.978 -.015 14.993 4050 ---- ---- ---- ---- 15.193 -.015 15.208 4075 ---- ---- ---- ---- 15.409 -.015 15.424 4100 ---- ---- ---- ---- 15.625 -.015 15.640 4125 ---- ---- ---- ---- 15.842 -.015 15.857 925 ---- ---- ---- ---- .116 UNCH .116 950 ---- ---- ---- ---- .128 -.001 .129 975 ---- ---- ---- ---- .142 UNCH .142 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .238 -.001 .239 1025 ---- ---- ---- ---- .258 -.001 .259 1050 ---- ---- ---- ---- .279 -.001 .280 1075 ---- ---- ---- ---- .302 UNCH .302 1100 ---- ---- ---- ---- .325 -.001 .326 1125 ---- ---- ---- ---- .349 -.001 .350 1150 ---- ---- ---- ---- .374 -.002 .376 1175 ---- ---- ---- ---- .401 -.001 .402 1200 ---- ---- ---- ---- .428 -.002 .430 1225 ---- ---- ---- ---- .457 -.001 .458 1250 ---- ---- ---- ---- .487 -.001 .488 1275 ---- ---- ---- ---- .517 -.002 .519 1300 ---- ---- ---- ---- .549 -.002 .551 1325 ---- ---- ---- ---- .582 -.002 .584 1350 ---- ---- ---- ---- .616 -.002 .618 1375 ---- ---- ---- ---- .652 -.002 .654 1400 ---- ---- ---- ---- .688 -.002 .690 1425 ---- ---- ---- ---- .726 -.002 .728 1450 ---- ---- ---- ---- .764 -.002 .766 1475 ---- ---- ---- ---- .804 -.002 .806 1500 ---- ---- ---- ---- .845 -.003 .848 1525 ---- ---- ---- ---- .887 -.003 .890 1550 ---- ---- ---- ---- .931 -.002 .933 1575 ---- ---- ---- ---- .976 -.002 .978 1600 ---- ---- ---- ---- 1.021 -.003 1.024 1625 ---- ---- ---- ---- 1.068 -.003 1.071 1650 ---- ---- ---- ---- 1.117 -.002 1.119 1675 ---- ---- ---- ---- 1.166 -.003 1.169 1700 ---- ---- ---- ---- 1.217 -.003 1.220 1725 ---- ---- ---- ---- 1.269 -.003 1.272 1750 ---- ---- ---- ---- 1.323 -.003 1.326 1775 ---- ---- ---- ---- 1.378 -.003 1.381 1800 ---- ---- ---- ---- 1.435 -.003 1.438 1825 ---- ---- ---- ---- 1.493 -.003 1.496 1850 ---- ---- ---- ---- 1.552 -.004 1.556 1875 ---- ---- ---- ---- 1.613 -.004 1.617 1900 ---- ---- ---- ---- 1.676 -.004 1.680 1925 ---- ---- ---- ---- 1.741 -.004 1.745 1950 ---- ---- ---- ---- 1.807 -.005 1.812 1975 ---- ---- ---- ---- 1.876 -.004 1.880 2000 ---- ---- ---- ---- 1.946 -.004 1.950 2025 ---- ---- ---- ---- 2.018 -.004 2.022 2050 ---- ---- ---- ---- 2.092 -.005 2.097 2075 ---- ---- ---- ---- 2.168 -.005 2.173 2100 ---- ---- ---- ---- 2.247 -.004 2.251 2125 ---- ---- ---- ---- 2.327 -.005 2.332 2150 ---- ---- ---- ---- 2.410 -.005 2.415 2175 ---- ---- ---- ---- 2.495 -.006 2.501 2200 ---- ---- ---- ---- 2.583 -.005 2.588 2225 ---- ---- ---- ---- 2.673 -.006 2.679 2250 ---- ---- ---- ---- 2.766 -.005 2.771 2275 ---- ---- ---- ---- 2.861 -.006 2.867 2300 ---- ---- ---- ---- 2.959 -.006 2.965 2325 ---- ---- ---- ---- 3.060 -.006 3.066 2350 ---- ---- ---- ---- 3.164 -.006 3.170 2375 ---- ---- ---- ---- 3.270 -.007 3.277 2400 ---- ---- ---- ---- 3.380 -.006 3.386 2425 ---- ---- ---- ---- 3.493 -.006 3.499 2450 ---- ---- ---- ---- 3.608 -.007 3.615 2475 ---- ---- ---- ---- 3.727 -.007 3.734 2500 ---- ---- ---- ---- 3.850 -.006 3.856 2525 ---- ---- ---- ---- 3.975 -.007 3.982 2550 ---- ---- ---- ---- 4.104 -.007 4.111 2575 ---- ---- ---- ---- 4.236 -.008 4.244 2600 ---- ---- ---- ---- 4.372 -.008 4.380 2625 ---- ---- ---- ---- 4.511 -.008 4.519 2650 ---- ---- ---- ---- 4.654 -.008 4.662 2675 ---- ---- ---- ---- 4.801 -.008 4.809 2700 ---- ---- ---- ---- 4.951 -.008 4.959 2725 ---- ---- ---- ---- 5.105 -.008 5.113 2750 ---- ---- ---- ---- 5.262 -.009 5.271 2775 ---- ---- ---- ---- 5.423 -.009 5.432 2800 ---- ---- ---- ---- 5.588 -.009 5.597 2825 ---- ---- ---- ---- 5.757 -.009 5.766 2850 ---- ---- ---- ---- 5.928 -.009 5.937 2875 ---- ---- ---- ---- 6.103 -.009 6.112 2900 ---- ---- ---- ---- 6.281 -.009 6.290 2925 ---- ---- ---- ---- 6.461 -.010 6.471 2950 ---- ---- ---- ---- 6.644 -.010 6.654 2975 ---- ---- ---- ---- 6.830 -.010 6.840 3000 ---- ---- ---- ---- 7.018 -.010 7.028 3025 ---- ---- ---- ---- 7.207 -.010 7.217 3050 ---- ---- ---- ---- 7.399 -.010 7.409 3075 ---- ---- ---- ---- 7.592 -.011 7.603 3100 ---- ---- ---- ---- 7.787 -.011 7.798 3125 ---- ---- ---- ---- 7.983 -.011 7.994 3150 ---- ---- ---- ---- 8.181 -.011 8.192 3175 ---- ---- ---- ---- 8.379 -.011 8.390 3200 ---- ---- ---- ---- 8.578 -.011 8.589 3225 ---- ---- ---- ---- 8.778 -.011 8.789 3250 ---- ---- ---- ---- 8.978 -.011 8.989 3275 ---- ---- ---- ---- 9.178 -.012 9.190 3300 ---- ---- ---- ---- 9.379 -.012 9.391 3325 ---- ---- ---- ---- 9.579 -.012 9.591 3350 ---- ---- ---- ---- 9.780 -.012 9.792 3375 ---- ---- ---- ---- 9.980 -.012 9.992 3400 ---- ---- ---- ---- 10.181 -.012 10.193 3425 ---- ---- ---- ---- 10.381 -.013 10.394 3450 ---- ---- ---- ---- 10.582 -.013 10.595 3475 ---- ---- ---- ---- 10.783 -.013 10.796 3500 ---- ---- ---- ---- 10.984 -.013 10.997 3525 ---- ---- ---- ---- 11.185 -.013 11.198 3550 ---- ---- ---- ---- 11.387 -.013 11.400 3575 ---- ---- ---- ---- 11.589 -.013 11.602 3600 ---- ---- ---- ---- 11.791 -.013 11.804 3625 ---- ---- ---- ---- 11.994 -.013 12.007 3650 ---- ---- ---- ---- 12.197 -.014 12.211 3675 ---- ---- ---- ---- 12.401 -.013 12.414 3700 ---- ---- ---- ---- 12.605 -.014 12.619 3725 ---- ---- ---- ---- 12.810 -.014 12.824 3750 ---- ---- ---- ---- 13.015 -.014 13.029 3775 ---- ---- ---- ---- 13.222 -.014 13.236 3800 ---- ---- ---- ---- 13.429 -.014 13.443 3825 ---- ---- ---- ---- 13.636 -.015 13.651 3850 ---- ---- ---- ---- 13.845 -.014 13.859 3875 ---- ---- ---- ---- 14.054 -.014 14.068 3900 ---- ---- ---- ---- 14.264 -.014 14.278 3925 ---- ---- ---- ---- 14.474 -.015 14.489 3950 ---- ---- ---- ---- 14.685 -.015 14.700 3975 ---- ---- ---- ---- 14.897 -.015 14.912 4000 ---- ---- ---- ---- 15.109 -.015 15.124 4025 ---- ---- ---- ---- 15.322 -.015 15.337 4050 ---- ---- ---- ---- 15.536 -.015 15.551 4075 ---- ---- ---- ---- 15.750 -.016 15.766 4100 ---- ---- ---- ---- 15.965 -.015 15.980 4125 ---- ---- ---- ---- 16.181 -.015 16.196 925 ---- ---- ---- ---- .183 -.001 .184 950 ---- ---- ---- ---- .200 -.001 .201 975 ---- ---- ---- ---- .219 UNCH .219 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .384 -.001 .385 1050 ---- ---- ---- ---- .411 -.001 .412 1075 ---- ---- ---- ---- .439 -.002 .441 1100 ---- ---- ---- ---- .469 -.001 .470 1125 ---- ---- ---- ---- .499 -.002 .501 1150 ---- ---- ---- ---- .531 -.001 .532 1175 ---- ---- ---- ---- .563 -.002 .565 1200 ---- ---- ---- ---- .597 -.001 .598 1225 ---- ---- ---- ---- .631 -.002 .633 1250 ---- ---- ---- ---- .667 -.002 .669 1275 ---- ---- ---- ---- .704 -.001 .705 1300 ---- ---- ---- ---- .741 -.002 .743 1325 ---- ---- ---- ---- .780 -.002 .782 1350 ---- ---- ---- ---- .820 -.002 .822 1375 ---- ---- ---- ---- .861 -.002 .863 1400 ---- ---- ---- ---- .903 -.002 .905 1425 ---- ---- ---- ---- .946 -.002 .948 1450 ---- ---- ---- ---- .990 -.002 .992 1475 ---- ---- ---- ---- 1.035 -.002 1.037 1500 ---- ---- ---- ---- 1.081 -.003 1.084 1525 ---- ---- ---- ---- 1.128 -.003 1.131 1550 ---- ---- ---- ---- 1.177 -.002 1.179 1575 ---- ---- ---- ---- 1.226 -.003 1.229 1600 ---- ---- ---- ---- 1.276 -.003 1.279 1625 ---- ---- ---- ---- 1.328 -.003 1.331 1650 ---- ---- ---- ---- 1.380 -.003 1.383 1675 ---- ---- ---- ---- 1.434 -.003 1.437 1700 ---- ---- ---- ---- 1.488 -.004 1.492 1725 ---- ---- ---- ---- 1.544 -.003 1.547 1750 ---- ---- ---- ---- 1.601 -.003 1.604 1775 ---- ---- ---- ---- 1.659 -.004 1.663 1800 ---- ---- ---- ---- 1.718 -.004 1.722 1825 ---- ---- ---- ---- 1.779 -.004 1.783 1850 ---- ---- ---- ---- 1.841 -.004 1.845 1875 ---- ---- ---- ---- 1.904 -.004 1.908 1900 ---- ---- ---- ---- 1.969 -.004 1.973 1925 ---- ---- ---- ---- 2.035 -.004 2.039 1950 ---- ---- ---- ---- 2.102 -.004 2.106 1975 ---- ---- ---- ---- 2.171 -.005 2.176 2000 ---- ---- ---- ---- 2.242 -.004 2.246 2025 ---- ---- ---- ---- 2.314 -.005 2.319 2050 ---- ---- ---- ---- 2.388 -.005 2.393 2075 ---- ---- ---- ---- 2.464 -.005 2.469 2100 ---- ---- ---- ---- 2.541 -.005 2.546 2125 ---- ---- ---- ---- 2.621 -.005 2.626 2150 ---- ---- ---- ---- 2.702 -.005 2.707 2175 ---- ---- ---- ---- 2.786 -.005 2.791 2200 ---- ---- ---- ---- 2.871 -.006 2.877 2225 ---- ---- ---- ---- 2.959 -.005 2.964 2250 ---- ---- ---- ---- 3.049 -.005 3.054 2275 ---- ---- ---- ---- 3.141 -.006 3.147 2300 ---- ---- ---- ---- 3.236 -.006 3.242 2325 ---- ---- ---- ---- 3.333 -.006 3.339 2350 ---- ---- ---- ---- 3.432 -.006 3.438 2375 ---- ---- ---- ---- 3.535 -.006 3.541 2400 ---- ---- ---- ---- 3.639 -.007 3.646 2425 ---- ---- ---- ---- 3.747 -.007 3.754 2450 ---- ---- ---- ---- 3.858 -.006 3.864 2475 ---- ---- ---- ---- 3.971 -.007 3.978 2500 ---- ---- ---- ---- 4.087 -.007 4.094 2525 ---- ---- ---- ---- 4.207 -.007 4.214 2550 ---- ---- ---- ---- 4.329 -.007 4.336 2575 ---- ---- ---- ---- 4.455 -.007 4.462 2600 ---- ---- ---- ---- 4.584 -.007 4.591 2625 ---- ---- ---- ---- 4.716 -.008 4.724 2650 ---- ---- ---- ---- 4.852 -.007 4.859 2675 ---- ---- ---- ---- 4.991 -.008 4.999 2700 ---- ---- ---- ---- 5.133 -.008 5.141 2725 ---- ---- ---- ---- 5.279 -.009 5.288 2750 ---- ---- ---- ---- 5.429 -.008 5.437 2775 ---- ---- ---- ---- 5.582 -.009 5.591 2800 ---- ---- ---- ---- 5.740 -.008 5.748 2825 ---- ---- ---- ---- 5.900 -.009 5.909 2850 ---- ---- ---- ---- 6.065 -.009 6.074 2875 ---- ---- ---- ---- 6.233 -.009 6.242 2900 ---- ---- ---- ---- 6.405 -.009 6.414 2925 ---- ---- ---- ---- 6.580 -.009 6.589 2950 ---- ---- ---- ---- 6.758 -.010 6.768 2975 ---- ---- ---- ---- 6.939 -.010 6.949 3000 ---- ---- ---- ---- 7.123 -.010 7.133 3025 ---- ---- ---- ---- 7.309 -.010 7.319 3050 ---- ---- ---- ---- 7.498 -.010 7.508 3075 ---- ---- ---- ---- 7.689 -.010 7.699 3100 ---- ---- ---- ---- 7.882 -.010 7.892 3125 ---- ---- ---- ---- 8.077 -.010 8.087 3150 ---- ---- ---- ---- 8.273 -.011 8.284 3175 ---- ---- ---- ---- 8.471 -.011 8.482 3200 ---- ---- ---- ---- 8.670 -.011 8.681 3225 ---- ---- ---- ---- 8.870 -.011 8.881 3250 ---- ---- ---- ---- 9.071 -.011 9.082 3275 ---- ---- ---- ---- 9.272 -.012 9.284 3300 ---- ---- ---- ---- 9.474 -.012 9.486 3325 ---- ---- ---- ---- 9.677 -.012 9.689 3350 ---- ---- ---- ---- 9.879 -.012 9.891 3375 ---- ---- ---- ---- 10.081 -.012 10.093 3400 ---- ---- ---- ---- 10.283 -.013 10.296 3425 ---- ---- ---- ---- 10.485 -.012 10.497 3450 ---- ---- ---- ---- 10.686 -.013 10.699 3475 ---- ---- ---- ---- 10.888 -.013 10.901 3500 ---- ---- ---- ---- 11.089 -.013 11.102 3525 ---- ---- ---- ---- 11.290 -.013 11.303 3550 ---- ---- ---- ---- 11.491 -.014 11.505 3575 ---- ---- ---- ---- 11.693 -.013 11.706 3600 ---- ---- ---- ---- 11.894 -.014 11.908 3625 ---- ---- ---- ---- 12.096 -.013 12.109 3650 ---- ---- ---- ---- 12.297 -.014 12.311 3675 ---- ---- ---- ---- 12.499 -.014 12.513 3700 ---- ---- ---- ---- 12.701 -.014 12.715 3725 ---- ---- ---- ---- 12.904 -.014 12.918 3750 ---- ---- ---- ---- 13.107 -.014 13.121 3775 ---- ---- ---- ---- 13.311 -.014 13.325 3800 ---- ---- ---- ---- 13.515 -.014 13.529 3825 ---- ---- ---- ---- 13.719 -.015 13.734 3850 ---- ---- ---- ---- 13.925 -.014 13.939 3875 ---- ---- ---- ---- 14.130 -.015 14.145 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .481 -.001 .482 1050 ---- ---- ---- ---- .512 -.002 .514 1075 ---- ---- ---- ---- .545 -.001 .546 1100 ---- ---- ---- ---- .579 -.001 .580 1125 ---- ---- ---- ---- .613 -.002 .615 1150 ---- ---- ---- ---- .649 -.002 .651 1175 ---- ---- ---- ---- .686 -.001 .687 1200 ---- ---- ---- ---- .724 -.001 .725 1225 ---- ---- ---- ---- .762 -.002 .764 1250 ---- ---- ---- ---- .802 -.002 .804 1275 ---- ---- ---- ---- .843 -.002 .845 1300 ---- ---- ---- ---- .885 -.002 .887 1325 ---- ---- ---- ---- .928 -.002 .930 1350 ---- ---- ---- ---- .972 -.002 .974 1375 ---- ---- ---- ---- 1.017 -.002 1.019 1400 ---- ---- ---- ---- 1.063 -.002 1.065 1425 ---- ---- ---- ---- 1.110 -.002 1.112 1450 ---- ---- ---- ---- 1.158 -.002 1.160 1475 ---- ---- ---- ---- 1.207 -.002 1.209 1500 ---- ---- ---- ---- 1.257 -.002 1.259 1525 ---- ---- ---- ---- 1.308 -.002 1.310 1550 ---- ---- ---- ---- 1.359 -.003 1.362 1575 ---- ---- ---- ---- 1.412 -.003 1.415 1600 ---- ---- ---- ---- 1.466 -.004 1.470 1625 ---- ---- ---- ---- 1.521 -.004 1.525 1650 ---- ---- ---- ---- 1.577 -.004 1.581 1675 ---- ---- ---- ---- 1.634 -.004 1.638 1700 ---- ---- ---- ---- 1.692 -.004 1.696 1725 ---- ---- ---- ---- 1.751 -.004 1.755 1750 ---- ---- ---- ---- 1.811 -.004 1.815 1775 ---- ---- ---- ---- 1.872 -.004 1.876 1800 ---- ---- ---- ---- 1.934 -.004 1.938 1825 ---- ---- ---- ---- 1.998 -.004 2.002 1850 ---- ---- ---- ---- 2.063 -.004 2.067 1875 ---- ---- ---- ---- 2.129 -.004 2.133 1900 ---- ---- ---- ---- 2.196 -.004 2.200 1925 ---- ---- ---- ---- 2.264 -.005 2.269 1950 ---- ---- ---- ---- 2.335 -.004 2.339 1975 ---- ---- ---- ---- 2.406 -.005 2.411 2000 ---- ---- ---- ---- 2.479 -.005 2.484 2025 ---- ---- ---- ---- 2.554 -.005 2.559 2050 ---- ---- ---- ---- 2.630 -.005 2.635 2075 ---- ---- ---- ---- 2.708 -.005 2.713 2100 ---- ---- ---- ---- 2.788 -.005 2.793 2125 ---- ---- ---- ---- 2.869 -.006 2.875 2150 ---- ---- ---- ---- 2.953 -.005 2.958 2175 ---- ---- ---- ---- 3.038 -.006 3.044 2200 ---- ---- ---- ---- 3.126 -.006 3.132 2225 ---- ---- ---- ---- 3.215 -.006 3.221 2250 ---- ---- ---- ---- 3.307 -.006 3.313 2275 ---- ---- ---- ---- 3.401 -.006 3.407 2300 ---- ---- ---- ---- 3.498 -.006 3.504 2325 ---- ---- ---- ---- 3.596 -.007 3.603 2350 ---- ---- ---- ---- 3.698 -.006 3.704 2375 ---- ---- ---- ---- 3.801 -.007 3.808 2400 ---- ---- ---- ---- 3.908 -.007 3.915 2425 ---- ---- ---- ---- 4.017 -.007 4.024 2450 ---- ---- ---- ---- 4.129 -.007 4.136 2475 ---- ---- ---- ---- 4.244 -.007 4.251 2500 ---- ---- ---- ---- 4.361 -.008 4.369 2525 ---- ---- ---- ---- 4.482 -.008 4.490 2550 ---- ---- ---- ---- 4.606 -.008 4.614 2575 ---- ---- ---- ---- 4.733 -.008 4.741 2600 ---- ---- ---- ---- 4.863 -.008 4.871 2625 ---- ---- ---- ---- 4.997 -.008 5.005 2650 ---- ---- ---- ---- 5.134 -.008 5.142 2675 ---- ---- ---- ---- 5.274 -.009 5.283 2700 ---- ---- ---- ---- 5.418 -.009 5.427 2725 ---- ---- ---- ---- 5.565 -.009 5.574 2750 ---- ---- ---- ---- 5.716 -.009 5.725 2775 ---- ---- ---- ---- 5.871 -.009 5.880 2800 ---- ---- ---- ---- 6.030 -.009 6.039 2825 ---- ---- ---- ---- 6.192 -.009 6.201 2850 ---- ---- ---- ---- 6.358 -.009 6.367 2875 ---- ---- ---- ---- 6.528 -.009 6.537 2900 ---- ---- ---- ---- 6.701 -.010 6.711 2925 ---- ---- ---- ---- 6.877 -.010 6.887 2950 ---- ---- ---- ---- 7.057 -.010 7.067 2975 ---- ---- ---- ---- 7.240 -.010 7.250 3000 ---- ---- ---- ---- 7.425 -.011 7.436 3025 ---- ---- ---- ---- 7.613 -.011 7.624 3050 ---- ---- ---- ---- 7.803 -.011 7.814 3075 ---- ---- ---- ---- 7.996 -.011 8.007 3100 ---- ---- ---- ---- 8.190 -.012 8.202 3125 ---- ---- ---- ---- 8.387 -.011 8.398 3150 ---- ---- ---- ---- 8.584 -.012 8.596 3175 ---- ---- ---- ---- 8.784 -.012 8.796 3200 ---- ---- ---- ---- 8.984 -.012 8.996 3225 ---- ---- ---- ---- 9.186 -.012 9.198 3250 ---- ---- ---- ---- 9.388 -.012 9.400 3275 ---- ---- ---- ---- 9.591 -.012 9.603 3300 ---- ---- ---- ---- 9.794 -.012 9.806 3325 ---- ---- ---- ---- 9.997 -.013 10.010 3350 ---- ---- ---- ---- 10.201 -.013 10.214 3375 ---- ---- ---- ---- 10.404 -.013 10.417 3400 ---- ---- ---- ---- 10.607 -.013 10.620 3425 ---- ---- ---- ---- 10.809 -.014 10.823 3450 ---- ---- ---- ---- 11.011 -.014 11.025 3475 ---- ---- ---- ---- 11.213 -.014 11.227 3500 ---- ---- ---- ---- 11.415 -.014 11.429 3525 ---- ---- ---- ---- 11.616 -.014 11.630 3550 ---- ---- ---- ---- 11.818 -.014 11.832 3575 ---- ---- ---- ---- 12.019 -.015 12.034 3600 ---- ---- ---- ---- 12.221 -.014 12.235 3625 ---- ---- ---- ---- 12.422 -.015 12.437 3650 ---- ---- ---- ---- 12.624 -.015 12.639 3675 ---- ---- ---- ---- 12.826 -.015 12.841 3700 ---- ---- ---- ---- 13.028 -.015 13.043 3725 ---- ---- ---- ---- 13.231 -.015 13.246 3750 ---- ---- ---- ---- 13.433 -.016 13.449 3775 ---- ---- ---- ---- 13.637 -.015 13.652 3800 ---- ---- ---- ---- 13.840 -.016 13.856 3825 ---- ---- ---- ---- 14.045 -.015 14.060 3850 ---- ---- ---- ---- 14.250 -.015 14.265 3875 ---- ---- ---- ---- 14.455 -.016 14.471 3900 ---- ---- ---- ---- 14.662 -.016 14.678 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .629 -.002 .631 1050 ---- ---- ---- ---- .667 -.001 .668 1075 ---- ---- ---- ---- .705 -.002 .707 1100 ---- ---- ---- ---- .745 -.002 .747 1125 ---- ---- ---- ---- .786 -.001 .787 1150 ---- ---- ---- ---- .827 -.002 .829 1175 ---- ---- ---- ---- .870 -.002 .872 1200 ---- ---- ---- ---- .913 -.002 .915 1225 ---- ---- ---- ---- .958 -.002 .960 1250 ---- ---- ---- ---- 1.003 -.003 1.006 1275 ---- ---- ---- ---- 1.050 -.002 1.052 1300 ---- ---- ---- ---- 1.097 -.003 1.100 1325 ---- ---- ---- ---- 1.146 -.002 1.148 1350 ---- ---- ---- ---- 1.195 -.003 1.198 1375 ---- ---- ---- ---- 1.245 -.003 1.248 1400 ---- ---- ---- ---- 1.297 -.003 1.300 1425 ---- ---- ---- ---- 1.349 -.003 1.352 1450 ---- ---- ---- ---- 1.402 -.003 1.405 1475 ---- ---- ---- ---- 1.456 -.003 1.459 1500 ---- ---- ---- ---- 1.511 -.003 1.514 1525 ---- ---- ---- ---- 1.567 -.003 1.570 1550 ---- ---- ---- ---- 1.624 -.003 1.627 1575 ---- ---- ---- ---- 1.682 -.003 1.685 1600 ---- ---- ---- ---- 1.740 -.004 1.744 1625 ---- ---- ---- ---- 1.800 -.004 1.804 1650 ---- ---- ---- ---- 1.860 -.004 1.864 1675 ---- ---- ---- ---- 1.922 -.004 1.926 1700 ---- ---- ---- ---- 1.984 -.004 1.988 1725 ---- ---- ---- ---- 2.047 -.004 2.051 1750 ---- ---- ---- ---- 2.111 -.004 2.115 1775 ---- ---- ---- ---- 2.176 -.005 2.181 1800 ---- ---- ---- ---- 2.242 -.005 2.247 1825 ---- ---- ---- ---- 2.309 -.005 2.314 1850 ---- ---- ---- ---- 2.378 -.004 2.382 1875 ---- ---- ---- ---- 2.447 -.005 2.452 1900 ---- ---- ---- ---- 2.518 -.005 2.523 1925 ---- ---- ---- ---- 2.589 -.005 2.594 1950 ---- ---- ---- ---- 2.662 -.006 2.668 1975 ---- ---- ---- ---- 2.737 -.005 2.742 2000 ---- ---- ---- ---- 2.813 -.005 2.818 2025 ---- ---- ---- ---- 2.890 -.006 2.896 2050 ---- ---- ---- ---- 2.969 -.005 2.974 2075 ---- ---- ---- ---- 3.049 -.006 3.055 2100 ---- ---- ---- ---- 3.131 -.006 3.137 2125 ---- ---- ---- ---- 3.215 -.006 3.221 2150 ---- ---- ---- ---- 3.300 -.006 3.306 2175 ---- ---- ---- ---- 3.388 -.006 3.394 2200 ---- ---- ---- ---- 3.477 -.006 3.483 2225 ---- ---- ---- ---- 3.568 -.007 3.575 2250 ---- ---- ---- ---- 3.661 -.007 3.668 2275 ---- ---- ---- ---- 3.757 -.006 3.763 2300 ---- ---- ---- ---- 3.854 -.007 3.861 2325 ---- ---- ---- ---- 3.954 -.007 3.961 2350 ---- ---- ---- ---- 4.056 -.007 4.063 2375 ---- ---- ---- ---- 4.161 -.007 4.168 2400 ---- ---- ---- ---- 4.268 -.008 4.276 2425 ---- ---- ---- ---- 4.378 -.007 4.385 2450 ---- ---- ---- ---- 4.490 -.008 4.498 2475 ---- ---- ---- ---- 4.605 -.008 4.613 2500 ---- ---- ---- ---- 4.723 -.009 4.732 2525 ---- ---- ---- ---- 4.844 -.009 4.853 2550 ---- ---- ---- ---- 4.968 -.009 4.977 2575 ---- ---- ---- ---- 5.095 -.009 5.104 2600 ---- ---- ---- ---- 5.225 -.009 5.234 2625 ---- ---- ---- ---- 5.359 -.009 5.368 2650 ---- ---- ---- ---- 5.496 -.009 5.505 2675 ---- ---- ---- ---- 5.636 -.009 5.645 2700 ---- ---- ---- ---- 5.779 -.010 5.789 2725 ---- ---- ---- ---- 5.926 -.010 5.936 2750 ---- ---- ---- ---- 6.077 -.010 6.087 2775 ---- ---- ---- ---- 6.231 -.010 6.241 2800 ---- ---- ---- ---- 6.389 -.010 6.399 2825 ---- ---- ---- ---- 6.550 -.011 6.561 2850 ---- ---- ---- ---- 6.716 -.011 6.727 2875 ---- ---- ---- ---- 6.885 -.011 6.896 2900 ---- ---- ---- ---- 7.058 -.011 7.069 2925 ---- ---- ---- ---- 7.235 -.011 7.246 2950 ---- ---- ---- ---- 7.415 -.011 7.426 2975 ---- ---- ---- ---- 7.598 -.011 7.609 3000 ---- ---- ---- ---- 7.784 -.012 7.796 3025 ---- ---- ---- ---- 7.973 -.012 7.985 3050 ---- ---- ---- ---- 8.164 -.012 8.176 3075 ---- ---- ---- ---- 8.358 -.012 8.370 3100 ---- ---- ---- ---- 8.554 -.012 8.566 3125 ---- ---- ---- ---- 8.752 -.012 8.764 3150 ---- ---- ---- ---- 8.951 -.013 8.964 3175 ---- ---- ---- ---- 9.152 -.013 9.165 3200 ---- ---- ---- ---- 9.355 -.013 9.368 3225 ---- ---- ---- ---- 9.558 -.014 9.572 3250 ---- ---- ---- ---- 9.763 -.013 9.776 3275 ---- ---- ---- ---- 9.968 -.014 9.982 3300 ---- ---- ---- ---- 10.173 -.015 10.188 3325 ---- ---- ---- ---- 10.379 -.015 10.394 3350 ---- ---- ---- ---- 10.585 -.015 10.600 3375 ---- ---- ---- ---- 10.791 -.015 10.806 3400 ---- ---- ---- ---- 10.997 -.015 11.012 3425 ---- ---- ---- ---- 11.202 -.015 11.217 3450 ---- ---- ---- ---- 11.406 -.016 11.422 3475 ---- ---- ---- ---- 11.611 -.015 11.626 3500 ---- ---- ---- ---- 11.814 -.016 11.830 3525 ---- ---- ---- ---- 12.018 -.015 12.033 3550 ---- ---- ---- ---- 12.221 -.016 12.237 3575 ---- ---- ---- ---- 12.424 -.016 12.440 3600 ---- ---- ---- ---- 12.627 -.016 12.643 3625 ---- ---- ---- ---- 12.829 -.017 12.846 3650 ---- ---- ---- ---- 13.032 -.016 13.048 3675 ---- ---- ---- ---- 13.235 -.016 13.251 3700 ---- ---- ---- ---- 13.438 -.016 13.454 3725 ---- ---- ---- ---- 13.641 -.017 13.658 3750 ---- ---- ---- ---- 13.844 -.017 13.861 3775 ---- ---- ---- ---- 14.048 -.017 14.065 3800 ---- ---- ---- ---- 14.252 -.017 14.269 3825 ---- ---- ---- ---- 14.456 -.017 14.473 3850 ---- ---- ---- ---- 14.661 -.018 14.679 3875 ---- ---- ---- ---- 14.866 -.018 14.884 3900 ---- ---- ---- ---- 15.073 -.017 15.090 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.235 -.002 1.237 1325 ---- ---- ---- ---- 1.286 -.003 1.289 1350 ---- ---- ---- ---- 1.339 -.003 1.342 1375 ---- ---- ---- ---- 1.392 -.003 1.395 1400 ---- ---- ---- ---- 1.446 -.003 1.449 1425 ---- ---- ---- ---- 1.502 -.003 1.505 1450 ---- ---- ---- ---- 1.558 -.003 1.561 1475 ---- ---- ---- ---- 1.615 -.003 1.618 1500 ---- ---- ---- ---- 1.672 -.004 1.676 1525 ---- ---- ---- ---- 1.731 -.003 1.734 1550 ---- ---- ---- ---- 1.790 -.004 1.794 1575 ---- ---- ---- ---- 1.851 -.003 1.854 1600 ---- ---- ---- ---- 1.912 -.004 1.916 1625 ---- ---- ---- ---- 1.974 -.004 1.978 1650 ---- ---- ---- ---- 2.037 -.004 2.041 1675 ---- ---- ---- ---- 2.101 -.004 2.105 1700 ---- ---- ---- ---- 2.165 -.004 2.169 1725 ---- ---- ---- ---- 2.230 -.005 2.235 1750 ---- ---- ---- ---- 2.297 -.004 2.301 1775 ---- ---- ---- ---- 2.364 -.004 2.368 1800 ---- ---- ---- ---- 2.432 -.005 2.437 1825 ---- ---- ---- ---- 2.501 -.005 2.506 1850 ---- ---- ---- ---- 2.571 -.005 2.576 1875 ---- ---- ---- ---- 2.642 -.005 2.647 1900 ---- ---- ---- ---- 2.715 -.005 2.720 1925 ---- ---- ---- ---- 2.788 -.006 2.794 1950 ---- ---- ---- ---- 2.863 -.005 2.868 1975 ---- ---- ---- ---- 2.939 -.006 2.945 2000 ---- ---- ---- ---- 3.017 -.005 3.022 2025 ---- ---- ---- ---- 3.095 -.006 3.101 2050 ---- ---- ---- ---- 3.176 -.005 3.181 2075 ---- ---- ---- ---- 3.257 -.006 3.263 2100 ---- ---- ---- ---- 3.341 -.006 3.347 2125 ---- ---- ---- ---- 3.426 -.006 3.432 2150 ---- ---- ---- ---- 3.513 -.006 3.519 2175 ---- ---- ---- ---- 3.601 -.007 3.608 2200 ---- ---- ---- ---- 3.692 -.006 3.698 2225 ---- ---- ---- ---- 3.784 -.007 3.791 2250 ---- ---- ---- ---- 3.878 -.007 3.885 2275 ---- ---- ---- ---- 3.975 -.007 3.982 2300 ---- ---- ---- ---- 4.073 -.007 4.080 2325 ---- ---- ---- ---- 4.174 -.008 4.182 2350 ---- ---- ---- ---- 4.277 -.008 4.285 2375 ---- ---- ---- ---- 4.383 -.008 4.391 2400 ---- ---- ---- ---- 4.491 -.008 4.499 2425 ---- ---- ---- ---- 4.602 -.008 4.610 2450 ---- ---- ---- ---- 4.715 -.008 4.723 2475 ---- ---- ---- ---- 4.831 -.008 4.839 2500 ---- ---- ---- ---- 4.950 -.009 4.959 2525 ---- ---- ---- ---- 5.072 -.008 5.080 2550 ---- ---- ---- ---- 5.197 -.008 5.205 2575 ---- ---- ---- ---- 5.325 -.008 5.333 2600 ---- ---- ---- ---- 5.456 -.009 5.465 2625 ---- ---- ---- ---- 5.590 -.009 5.599 2650 ---- ---- ---- ---- 5.728 -.009 5.737 2675 ---- ---- ---- ---- 5.868 -.010 5.878 2700 ---- ---- ---- ---- 6.013 -.009 6.022 2725 ---- ---- ---- ---- 6.161 -.009 6.170 2750 ---- ---- ---- ---- 6.312 -.010 6.322 2775 ---- ---- ---- ---- 6.467 -.010 6.477 2800 ---- ---- ---- ---- 6.626 -.011 6.637 2825 ---- ---- ---- ---- 6.789 -.010 6.799 2850 ---- ---- ---- ---- 6.955 -.011 6.966 2875 ---- ---- ---- ---- 7.126 -.011 7.137 2900 ---- ---- ---- ---- 7.300 -.011 7.311 2925 ---- ---- ---- ---- 7.478 -.011 7.489 2950 ---- ---- ---- ---- 7.659 -.011 7.670 2975 ---- ---- ---- ---- 7.843 -.012 7.855 3000 ---- ---- ---- ---- 8.031 -.011 8.042 3025 ---- ---- ---- ---- 8.221 -.012 8.233 3050 ---- ---- ---- ---- 8.413 -.012 8.425 3075 ---- ---- ---- ---- 8.608 -.013 8.621 3100 ---- ---- ---- ---- 8.806 -.012 8.818 3125 ---- ---- ---- ---- 9.005 -.012 9.017 3150 ---- ---- ---- ---- 9.206 -.012 9.218 3175 ---- ---- ---- ---- 9.408 -.013 9.421 3200 ---- ---- ---- ---- 9.612 -.013 9.625 3225 ---- ---- ---- ---- 9.816 -.014 9.830 3250 ---- ---- ---- ---- 10.022 -.014 10.036 3275 ---- ---- ---- ---- 10.228 -.014 10.242 3300 ---- ---- ---- ---- 10.435 -.014 10.449 3325 ---- ---- ---- ---- 10.642 -.015 10.657 3350 ---- ---- ---- ---- 10.849 -.015 10.864 3375 ---- ---- ---- ---- 11.056 -.015 11.071 3400 ---- ---- ---- ---- 11.263 -.014 11.277 3425 ---- ---- ---- ---- 11.469 -.014 11.483 3450 ---- ---- ---- ---- 11.674 -.015 11.689 3475 ---- ---- ---- ---- 11.879 -.015 11.894 3500 ---- ---- ---- ---- 12.083 -.015 12.098 3525 ---- ---- ---- ---- 12.287 -.015 12.302 3550 ---- ---- ---- ---- 12.490 -.016 12.506 3575 ---- ---- ---- ---- 12.694 -.016 12.710 3600 ---- ---- ---- ---- 12.897 -.016 12.913 3625 ---- ---- ---- ---- 13.100 -.016 13.116 3650 ---- ---- ---- ---- 13.303 -.016 13.319 3675 ---- ---- ---- ---- 13.506 -.016 13.522 3700 ---- ---- ---- ---- 13.709 -.017 13.726 3725 ---- ---- ---- ---- 13.912 -.017 13.929 3750 ---- ---- ---- ---- 14.115 -.017 14.132 3775 ---- ---- ---- ---- 14.319 -.017 14.336 3800 ---- ---- ---- ---- 14.523 -.017 14.540 3825 ---- ---- ---- ---- 14.727 -.018 14.745 3850 ---- ---- ---- ---- 14.932 -.018 14.950 3875 ---- ---- ---- ---- 15.138 -.017 15.155 3900 ---- ---- ---- ---- 15.344 -.018 15.362 3925 ---- ---- ---- ---- 15.550 -.018 15.568 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2286 4148 66668 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.481B 5.200A 5.200A 5.345 +.005 5.340 2050 ---- 5.231B 4.949A 4.949A 5.095 +.005 5.090 2075 ---- 4.982B 4.699A 4.699A 4.845 +.005 4.840 2100 ---- 4.732B 4.449A 4.449A 4.595 +.004 4.591 2125 ---- 4.483B 4.199A 4.199A 4.345 +.003 4.342 2150 ---- 4.234B 3.950A 3.950A 4.096 +.002 4.094 2175 ---- 3.985B 3.701A 3.701A 3.847 +.001 3.846 2200 ---- 3.737B 3.447A 3.447A 3.599 UNCH 3.599 2225 ---- 3.490B 3.200A 3.200A 3.352 -.001 3.353 2250 ---- 3.244B 2.955A 2.955A 3.106 -.003 3.109 2275 ---- 2.999B 2.711A 2.711A 2.862 -.004 2.866 2300 ---- 2.749B 2.427A 2.427A 2.619 -.006 2.625 2325 ---- 2.535B 2.192A 2.192A 2.380 -.007 2.387 2350 ---- 2.331B 1.962A 1.962A 2.143 -.010 2.153 2375 ---- 2.096B 1.738A 1.738A 1.912 -.012 1.924 2400 ---- 1.865B 1.522A 1.522A 1.687 -.016 1.703 2415 ---- 1.686B 1.443A 1.443A 1.556 -.018 1.574 2420 ---- 1.642B 1.402A 1.402A 1.513 -.019 1.532 2425 ---- 1.646B 1.314A 1.314A 1.471 -.020 1.491 2430 ---- 1.554B 1.322A 1.322A 1.429 -.021 1.450 2435 ---- 1.511B 1.282A 1.282A 1.387 -.022 1.409 2440 ---- 1.467B 1.243A 1.243A 1.346 -.023 1.369 2445 ---- 1.425B 1.205A 1.205A 1.305 -.025 1.330 1 2450 ---- 1.431B 1.120A 1.120A 1.265 -.026 1.291 2455 ---- 1.372B 1.091A 1.091A 1.226 -.027 1.253 2 2460 ---- 1.332B 1.055A 1.055A 1.187 -.028 1.215 2465 ---- 1.293B 1.021A 1.021A 1.149 -.029 1.178 2470 ---- 1.254B .986A .986A 1.111 -.030 1.141 1 2475 ---- 1.233B .943A .943A 1.075 -.030 1.105 2480 ---- 1.178B .907A .907A 1.038 -.032 1.070 2 2485 ---- 1.140B .874A .874A 1.003 -.032 1.035 2490 .877 1.104B .843A .843A .968 -.033 1 1.001 2495 .845 1.068B .812A .812A .934 -.034 2 .968 4 4 2500 ---- 1.045B .782A .782A .900 -.035 .935 2505 ---- .998B .753A .753A .868 -.035 .903 2510 ---- .965B .725A .725A .836 -.035 .871 2515 ---- .932B .698A .698A .805 -.035 .840 2520 ---- .911B .670A .670A .774 -.036 .810 2525 ---- .878B .642A .642A .745 -.035 .780 5 2 2530 ---- .845B .616A .616A .716 -.035 .751 3 2535 ---- .814B .590A .590A .688 -.035 .723 2540 ---- .784B .567A .567A .661 -.035 .696 2545 ---- .754B .543A .543A .635 -.034 .669 9 29 2550 .706 .726B .521A .521A .609 -.034 2 .643 22 17 2555 ---- .699B .498A .498A .584 -.033 .617 2560 ---- .672B .477A .477A .560 -.033 .593 2565 ---- .645B .457A .457A .537 -.032 .569 2570 ---- .619B .437A .437A .514 -.032 .546 2575 ---- .594B .418A .418A .492 -.032 .524 5 2580 .548 .570B .400A .570B .471 -.032 202 .503 20 2585 .510 .546B .382A .400A .451 -.031 2 .482 1 1 2590 ---- .525B .365A .365A .432 -.030 .462 2595 ---- .502B .349A .349A .413 -.030 .443 10 10 2600 ---- .482B .334A .334A .395 -.030 .425 14 14 2605 ---- .462B .319A .319A .378 -.029 .407 2610 ---- .443B .305A .305A .361 -.029 .390 2 2 2615 ---- .424B .291A .291A .345 -.029 .374 5 5 2620 ---- .406B .278A .278A .330 -.028 .358 2625 ---- .389B .265A .265A .315 -.028 .343 3 3 2630 ---- .373B .254A .254A .301 -.027 .328 2635 ---- .357B .242A .242A .287 -.027 .314 2640 ---- .342B .232A .232A .275 -.026 .301 2645 ---- .326B .221A .221A .262 -.026 .288 2650 .257 .312B .211A .247B .251 -.024 4 .275 14 14 2655 ---- .299B .202A .202A .240 -.023 .263 2660 ---- .286B .193A .193A .229 -.023 .252 2665 ---- .274B .184A .184A .219 -.022 .241 2670 ---- .262B .176A .176A .209 -.021 .230 2675 ---- .250B .168A .168A .200 -.020 .220 19 2680 ---- .239B .161A .161A .191 -.019 .210 2685 ---- .229B .154A .229B .183 -.018 .201 2690 ---- .219B .147A .219B .175 -.017 .192 2695 ---- .210B .141A .210B .168 -.016 .184 2700 ---- .200B .135A .200B .161 -.015 .176 32 22 2705 ---- .192B .129A .192B .154 -.014 .168 2710 ---- .183B .124A .183B .148 -.013 .161 2715 ---- .175B .119A .175B .142 -.012 .154 2725 ---- .161B .109A .161B .130 -.011 .141 3 2750 .129 .130B .090A .090A .107 -.007 1 .114 4 4 2775 .100 .105B .075A .102B .088 -.005 5 .093 2800 ---- .086B .063A .086B .074 -.003 1 .077 11 15 2825 .074 .074 .054A .054A .063 -.001 1 .064 2850 ---- .059B .047A .059B .054 UNCH .054 2875 .054 .054 .041A .041A .047 +.001 3 .046 2 2900 ---- .043B .036A .043B .041 +.001 .040 5 2925 ---- .036B .033A .036B .036 +.001 .035 2950 ---- .032B .029A .032B .032 +.002 .030 2975 ---- .028B ---- .028B .029 +.002 .027 3000 ---- .024B ---- .024B .026 +.003 .023 9 3025 ---- .022B ---- .022B .023 +.002 .021 3050 ---- ---- ---- ---- .021 +.002 .019 3075 ---- ---- ---- ---- .019 +.002 .017 3100 ---- ---- ---- ---- .018 +.003 .015 3125 ---- ---- ---- ---- .016 +.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 136 214 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.003 .004 2100 ---- ---- ---- ---- .002 -.003 .005 2125 ---- ---- ---- ---- .003 -.003 .006 2150 ---- ---- ---- ---- .004 -.004 .008 2175 ---- ---- ---- ---- .005 -.005 .010 2200 ---- ---- ---- ---- .008 -.006 .014 2225 ---- ---- .016A .016A .011 -.007 .018 2250 ---- ---- .020A .020A .015 -.008 .023 2275 ---- ---- .024A .024A .020 -.010 .030 2300 .026 .026 .026 .029B .028 -.011 1 .039 2325 ---- ---- .037A .037A .038 -.013 .051 2350 ---- .067B .047A .047A .052 -.014 .066 4 2375 ---- .093B .062A .062A .070 -.017 .087 2400 .101 .127B .084A .084A .094 -.021 5 .115 2415 ---- .153B .100A .100A .113 -.024 .137 5 5 2420 ---- .162B .106A .106A .120 -.025 .145 2425 ---- .172B .112A .112A .128 -.025 .153 8 2430 ---- .183B .119A .183B .136 -.026 .162 2435 ---- .194B .127A .127A .144 -.027 .171 2440 ---- .206B .133A .206B .153 -.028 .181 2 2445 ---- .218B .142A .218B .162 -.030 .192 2450 ---- .231B .151A .231B .172 -.031 .203 4 7 2455 ---- .245B .159A .245B .183 -.032 .215 2460 ---- .260B .168A .260B .194 -.033 .227 3 4 2465 ---- .275B .178A .274B .206 -.034 .240 2 2470 ---- .290B .188A .290B .218 -.035 .253 2475 ---- .306B .199A .305B .231 -.036 .267 3 203 2480 ---- .323B .211A .316B .245 -.037 .282 4 2485 ---- .342B .221A .342B .259 -.038 .297 4 4 2490 ---- .361B .235A .361B .274 -.039 .313 2495 ---- .380B .247A .373B .290 -.039 .329 2500 .359 .400B .261A .371B .306 -.040 25 .346 32 33 2505 ---- .420B .276A .420B .324 -.040 .364 25 25 2510 ---- .441B .291A .441B .342 -.040 .382 2515 .380 .464B .307A .356A .361 -.040 3 .401 10 2520 ---- .487B .324A .487B .380 -.041 .421 2525 .347 .509B .341A .480B .400 -.041 5 .441 2 2 2530 ---- .533B .360A .516B .422 -.040 .462 3 2535 ---- .560B .379A .560B .444 -.040 .484 3 2540 ---- .586B .399A .565B .466 -.040 .506 5 2545 ---- .611B .419A .600B .490 -.039 .529 2550 .487 .641B .440A .608B .514 -.039 2 .553 1 2555 .511 .666B .463A .636B .539 -.039 10 .578 3 2560 ---- .695B .486A .695B .565 -.038 .603 2565 ---- .724B .510A .724B .592 -.037 .629 2570 ---- .755B .534A .749B .619 -.037 .656 2575 ---- .786B .560A .780B .647 -.037 .684 2 2580 ---- .818B .586A .818B .676 -.037 .713 20 2585 ---- .846B .613A .840B .706 -.036 .742 2590 ---- .879B .640A .873B .736 -.036 .772 2595 ---- .913B .668A .906B .767 -.036 .803 2600 ---- .947B .698A .947B .799 -.035 .834 4 2605 ---- .982B .727A .975B .832 -.034 .866 2610 ---- 1.017B .758A 1.015B .865 -.034 .899 2615 ---- 1.053B .789A 1.047B .899 -.034 .933 2620 ---- 1.076B .820A 1.076B .934 -.033 .967 2625 ---- 1.127B .852A 1.127B .969 -.032 1.001 2630 ---- 1.093B .885A 1.092B 1.005 -.032 1.037 2635 ---- 1.132B .918A 1.102B 1.041 -.032 1.073 2640 ---- 1.171B .952A 1.141B 1.078 -.031 1.109 2645 ---- 1.211B .987A .987A 1.116 -.030 1.146 2650 ---- 1.322B 1.025A 1.322B 1.154 -.030 1.184 2655 ---- 1.292B 1.058A 1.058A 1.193 -.029 1.222 2660 ---- 1.334B 1.163A 1.163A 1.232 -.028 1.260 2665 ---- 1.375B 1.201A 1.201A 1.272 -.027 1.299 2670 ---- 1.418B 1.238A 1.238A 1.312 -.026 1.338 2675 ---- 1.529B 1.211A 1.529B 1.353 -.025 1.378 2680 ---- 1.503B 1.314A 1.314A 1.394 -.024 1.418 2685 ---- 1.547B 1.353A 1.353A 1.436 -.023 1.459 2690 ---- 1.590B 1.393A 1.393A 1.478 -.022 1.500 2695 ---- 1.634B 1.433A 1.433A 1.521 -.020 1.541 2700 ---- 1.745B 1.409A 1.745B 1.563 -.020 1.583 2705 ---- 1.723B 1.514A 1.514A 1.607 -.018 1.625 2710 ---- 1.768B 1.556A 1.556A 1.650 -.018 1.668 2715 ---- 1.813B 1.598A 1.598A 1.694 -.017 1.711 2725 ---- 1.969B 1.619A 1.969B 1.783 -.015 1.798 2750 ---- 2.197B 1.837A 2.197B 2.009 -.012 2.021 2775 ---- 2.431B 2.061A 2.431B 2.240 -.010 2.250 2800 ---- 2.668B 2.293A 2.668B 2.475 -.008 2.483 2825 ---- 2.908B 2.527A 2.908B 2.714 -.006 2.720 2850 ---- 3.150B 2.765A 3.150B 2.955 -.005 2.960 2875 ---- 3.394B 3.005A 3.394B 3.197 -.005 3.202 2900 ---- 3.587B 3.247A 3.576B 3.441 -.004 3.445 2925 ---- 3.833B 3.531A 3.822B 3.686 -.003 3.689 2950 ---- 4.079B 3.807A 4.068B 3.932 -.003 3.935 2975 ---- 4.326B 4.042A 4.315B 4.178 -.003 4.181 3000 ---- 4.572B 4.289A 4.555B 4.425 -.003 4.428 3025 ---- 4.819B 4.536A 4.804B 4.673 -.002 4.675 3050 ---- 5.066B 4.795A 5.048B 4.920 -.003 4.923 3075 ---- 5.313B 5.031A 5.298B 5.168 -.003 5.171 3100 ---- 5.561B 5.278A 5.549B 5.417 -.002 5.419 3125 ---- 5.809B 5.526A 5.797B 5.665 -.002 5.667 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 78 354 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.004 4.841 2100 ---- ---- ---- ---- 4.596 +.003 4.593 2125 ---- ---- ---- ---- 4.347 +.002 4.345 2150 ---- ---- ---- ---- 4.099 +.001 4.098 2175 ---- ---- ---- ---- 3.852 UNCH 3.852 2200 ---- ---- ---- ---- 3.606 -.001 3.607 2225 ---- ---- ---- ---- 3.362 -.003 3.365 2250 ---- ---- 2.928A 2.928A 3.120 -.004 3.124 2275 ---- 3.000B 2.691A 2.691A 2.879 -.006 2.885 2300 ---- 2.834B 2.458A 2.458A 2.642 -.008 2.650 2325 ---- 2.595B 2.230A 2.230A 2.408 -.011 2.419 2350 ---- 2.362B 2.008A 2.008A 2.179 -.014 2.193 2375 ---- 2.136B 1.791A 1.791A 1.956 -.017 1.973 2400 ---- 1.915B 1.583A 1.583A 1.741 -.021 1.762 2425 ---- 1.705B 1.385A 1.385A 1.536 -.024 1.560 2430 ---- 1.596B 1.408A 1.408A 1.496 -.025 1.521 2435 ---- 1.555B 1.369A 1.369A 1.457 -.025 1.482 2440 ---- 1.515B 1.333A 1.333A 1.418 -.026 1.444 2445 ---- 1.522B 1.245A 1.245A 1.380 -.027 1.407 2450 1.425 1.501B 1.204A 1.500B 1.343 -.027 20 1.370 2455 ---- 1.445B 1.177A 1.177A 1.306 -.027 1.333 2460 ---- 1.407B 1.143A 1.143A 1.269 -.028 1.297 2465 ---- 1.370B 1.111A 1.111A 1.233 -.029 1.262 2470 ---- 1.334B 1.068A 1.068A 1.198 -.029 1.227 2475 ---- 1.310B 1.037A 1.037A 1.164 -.028 1.192 2480 ---- 1.262B 1.005A 1.005A 1.130 -.029 1.159 2485 ---- 1.227B .974A .974A 1.096 -.030 1.126 2490 ---- 1.193B .944A .944A 1.064 -.029 1.093 2495 ---- 1.160B .914A .914A 1.031 -.030 1.061 2500 ---- 1.135B .886A .886A 1.000 -.030 1.030 2505 ---- 1.106B .858A .858A .969 -.030 .999 2510 ---- 1.074B .830A .830A .939 -.030 .969 2515 ---- 1.042B .801A .801A .910 -.030 .940 2520 ---- 1.012B .775A .775A .881 -.030 .911 2525 ---- .982B .750A .750A .853 -.029 .882 2530 ---- .952B .725A .725A .825 -.030 .855 2535 ---- .923B .701A .701A .799 -.029 .828 2540 ---- .894B .677A .677A .773 -.029 .802 2545 ---- .866B .654A .654A .747 -.029 .776 2550 ---- .838B .632A .632A .723 -.028 .751 2555 ---- .811B .610A .610A .698 -.029 .727 2560 ---- .785B .589A .589A .675 -.028 .703 2565 ---- .759B .568A .568A .652 -.028 .680 2570 ---- .736B .549A .549A .630 -.027 .657 2575 ---- .711B .529A .529A .609 -.027 .636 2580 ---- .689B .511A .511A .588 -.026 .614 2585 ---- .666B .493A .493A .567 -.027 .594 2590 ---- .643B .475A .475A .548 -.026 .574 2595 ---- .622B .458A .458A .529 -.025 .554 2600 ---- .602B .442A .442A .510 -.025 .535 2605 ---- .581B .426A .426A .493 -.024 .517 2610 ---- .562B .410A .410A .475 -.024 .499 2615 ---- .541B .396A .396A .459 -.023 .482 2620 ---- .523B .381A .381A .442 -.023 .465 2625 ---- .505B .368A .368A .427 -.022 .449 2630 ---- .488B .354A .354A .412 -.021 .433 2635 ---- .470B .341A .341A .397 -.021 .418 2640 ---- .454B .329A .329A .383 -.020 .403 2645 ---- .439B .317A .317A .369 -.020 .389 2650 ---- .424B .306A .306A .356 -.019 .375 2655 ---- .409B .295A .295A .344 -.017 .361 2660 ---- .394B .284A .284A .331 -.017 .348 2665 ---- .379B .274A .274A .320 -.016 .336 2670 ---- .367B .264A .264A .308 -.016 .324 2675 ---- .354B .255A .255A .298 -.014 .312 2700 ---- .294B .212A .212A .249 -.011 .260 1 1 2725 ---- .247B .178A .247B .209 -.008 .217 2750 ---- .207B .150A .207B .177 -.005 .182 2775 ---- .173B .127A .173B .150 -.004 .154 2800 ---- .146B .109A .146B .129 -.002 .131 2 2 2825 ---- .123B .094A .123B .111 -.001 .112 2850 ---- .105B .081A .105B .096 UNCH .096 2875 ---- .090B .072A .090B .084 +.001 .083 2900 ---- .078B .064A .078B .074 +.002 .072 2 2 2925 ---- .068B .057A .068B .065 +.002 .063 2950 ---- .059B .051A .059B .058 +.003 .055 2975 ---- .052B .046A .052B .052 +.004 .048 3000 ---- .047B .042A .047B .046 +.003 .043 3025 ---- .042B ---- .042B .041 +.003 .038 3050 ---- .037B ---- .036B .037 +.003 .034 3075 ---- .034B ---- .034B .034 +.004 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 5 5 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .005 -.003 .008 2125 ---- ---- ---- ---- .007 -.004 .011 2150 ---- ---- ---- ---- .010 -.004 .014 2175 ---- ---- ---- ---- .013 -.006 .019 2200 ---- ---- .023A .023A .017 -.007 .024 2225 ---- ---- .027A .027A .023 -.008 .031 2250 ---- ---- .033A .033A .030 -.010 .040 2275 ---- ---- .041A .041A .040 -.011 .051 2300 ---- ---- .052A .052A .052 -.014 .066 16 16 2325 ---- ---- .065A .065A .068 -.016 .084 2350 ---- .110B .083A .083A .089 -.019 .108 2375 ---- .145B .107A .107A .115 -.023 .138 2400 ---- .189B .135A .135A .150 -.026 .176 3 3 2425 ---- .245B .173A .173A .194 -.029 .223 2430 ---- .258B .181A .181A .204 -.030 .234 2435 ---- .272B .190A .190A .215 -.030 .245 2440 ---- .286B .201A .201A .226 -.031 .257 2445 .261 .300B .211A .237A .238 -.031 9 .269 2450 .265 .314B .221A .258A .250 -.032 1 .282 200 200 2455 ---- .330B .232A .232A .263 -.033 .296 2460 ---- .346B .243A .243A .277 -.033 .310 2465 .300 .363B .256A .256A .291 -.033 7 .324 2470 .338 .381B .269A .304A .305 -.034 4 .339 2475 ---- .399B .283A .283A .321 -.034 .355 2480 ---- .419B .296A .296A .337 -.034 .371 2485 ---- .438B .311A .437B .353 -.034 .387 2490 ---- .458B .326A .458B .370 -.035 .405 2495 ---- .479B .342A .479B .388 -.035 .423 2500 .440 .500B .358A .403A .407 -.034 1 .441 103 103 2505 ---- .522B .375A .522B .426 -.034 .460 2510 ---- .543B .393A .543B .445 -.035 .480 2515 ---- .568B .411A .568B .466 -.035 .501 2520 ---- .590B .429A .590B .487 -.035 .522 2525 ---- .615B .448A .615B .509 -.034 .543 2530 ---- .640B .468A .640B .531 -.035 .566 2535 ---- .668B .489A .668B .554 -.035 .589 2540 ---- .692B .511A .692B .578 -.034 .612 2545 ---- .719B .533A .719B .603 -.033 .636 2550 ---- .748B .555A .748B .628 -.033 .661 2555 ---- .775B .578A .773B .654 -.033 .687 2560 ---- .804B .602A .798B .680 -.033 .713 2565 ---- .836B .627A .828B .707 -.033 .740 2570 ---- .858B .652A .855B .735 -.032 .767 2575 ---- .889B .678A .886B .763 -.032 .795 2580 ---- .923B .704A .923B .792 -.032 .824 2585 ---- .956B .731A .955B .822 -.031 .853 2590 ---- .985B .760A .982B .852 -.031 .883 2595 ---- 1.018B .787A 1.012B .883 -.030 .913 2600 ---- 1.052B .816A 1.049B .914 -.030 .944 2605 ---- 1.086B .846A 1.080B .946 -.030 .976 2610 ---- 1.121B .876A 1.114B .979 -.029 1.008 2615 ---- 1.156B .907A 1.149B 1.012 -.028 1.040 2620 ---- 1.191B .937A 1.184B 1.046 -.027 1.073 2625 ---- 1.227B .970A 1.225B 1.080 -.027 1.107 2630 ---- 1.264B 1.001A 1.257B 1.115 -.026 1.141 2635 ---- 1.300B 1.033A 1.293B 1.150 -.026 1.176 2640 ---- 1.315B 1.068A 1.314B 1.186 -.025 1.211 2645 ---- 1.317B 1.100A 1.314B 1.222 -.024 1.246 2650 ---- 1.413B 1.134A 1.413B 1.259 -.024 1.283 2655 ---- 1.367B 1.169A 1.337B 1.296 -.023 1.319 2660 ---- 1.406B 1.204A 1.358B 1.334 -.022 1.356 1 2665 ---- 1.446B 1.240A 1.240A 1.372 -.021 1.393 2670 ---- 1.486B 1.276A 1.276A 1.411 -.020 1.431 2675 ---- 1.611B 1.315A 1.611B 1.450 -.019 1.469 2700 ---- 1.818B 1.507A 1.818B 1.651 -.015 1.666 2725 ---- 2.032B 1.707A 2.032B 1.860 -.013 1.873 2750 ---- 2.253B 1.918A 2.253B 2.077 -.011 2.088 2775 ---- 2.480B 2.131A 2.480B 2.301 -.008 2.309 2800 ---- 2.710B 2.353A 2.710B 2.528 -.007 2.535 2825 ---- 2.944B 2.580A 2.944B 2.760 -.005 2.765 2850 ---- 3.182B 2.812A 3.182B 2.995 -.004 2.999 2875 ---- 3.421B 3.047A 3.421B 3.233 -.003 3.236 2900 ---- 3.663B 3.285A 3.663B 3.472 -.003 3.475 2925 ---- 3.906B 3.524A 3.906B 3.713 -.002 3.715 2950 ---- 4.150B 3.765A 4.150B 3.955 -.002 3.957 2975 ---- 4.342B 4.008A 4.342B 4.198 -.002 4.200 3000 ---- 4.492B 4.250A 4.250A 4.443 -.001 4.444 3025 ---- ---- ---- ---- 4.688 -.001 4.689 3050 ---- ---- ---- ---- 4.934 -.001 4.935 3075 ---- ---- ---- ---- 5.180 -.001 5.181 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 322 323 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.264B 6.958A 6.958A 7.124 +.002 7.122 1850 ---- 7.014B 6.708A 6.708A 6.874 +.002 6.872 1875 ---- 6.764B 6.458A 6.458A 6.624 +.002 6.622 1900 ---- 6.514B 6.208A 6.208A 6.374 +.002 6.372 1925 ---- 6.264B 5.958A 5.958A 6.124 +.002 6.122 1950 ---- 6.017B 5.708A 5.708A 5.874 +.002 5.872 1975 ---- 5.767B 5.458A 5.458A 5.624 +.002 5.622 2000 ---- 5.517B 5.208A 5.208A 5.374 +.002 5.372 2025 ---- 5.267B 4.958A 4.958A 5.124 +.002 5.122 2050 ---- 5.015B 4.708A 4.708A 4.874 +.002 4.872 2075 ---- 4.765B 4.458A 4.458A 4.624 +.002 4.622 2100 ---- 4.515B 4.208A 4.208A 4.374 +.002 4.372 2125 ---- 4.265B 3.960A 3.960A 4.124 +.002 4.122 2150 ---- 4.015B 3.710A 3.710A 3.874 +.002 3.872 2175 ---- 3.761B 3.466A 3.466A 3.624 +.002 3.622 2200 ---- 3.511B 3.216A 3.216A 3.374 +.002 3.372 2215 ---- 3.361B 3.066A 3.066A 3.224 +.002 3.222 2220 ---- 3.303B 3.016A 3.016A 3.174 +.002 3.172 2225 ---- 3.261B 2.966A 2.966A 3.124 +.002 3.122 2230 ---- 3.211B 2.916A 2.916A 3.074 +.002 3.072 2235 ---- 3.153B 2.866A 2.866A 3.024 +.002 3.022 2240 ---- 3.103B 2.816A 2.816A 2.974 +.001 2.973 1 2245 ---- 3.053B 2.766A 2.766A 2.924 +.001 2.923 6 2250 ---- 3.011B 2.716A 2.716A 2.874 +.001 2.873 2255 ---- 2.953B 2.666A 2.666A 2.824 +.001 2.823 2260 ---- 2.903B 2.616A 2.616A 2.774 +.001 2.773 2 2265 ---- 2.853B 2.566A 2.566A 2.724 +.001 2.723 4 2270 ---- 2.811B 2.516A 2.516A 2.674 +.001 2.673 2275 ---- 2.761B 2.466A 2.466A 2.624 +.001 2.623 2280 ---- 2.711B 2.416A 2.416A 2.574 +.001 2.573 2285 ---- 2.653B 2.366A 2.366A 2.524 +.001 2.523 2290 ---- 2.603B 2.316A 2.316A 2.474 UNCH 2.474 2295 ---- 2.561B 2.266A 2.266A 2.424 UNCH 2.424 2300 ---- 2.503B 2.216A 2.216A 2.374 UNCH 2.374 4 2305 ---- 2.453B 2.166A 2.166A 2.324 UNCH 2.324 2310 ---- 2.411B 2.116A 2.116A 2.274 UNCH 2.274 2315 ---- 2.353B 2.066A 2.066A 2.224 UNCH 2.224 2320 ---- 2.303B 2.016A 2.016A 2.174 UNCH 2.174 2325 ---- 2.261B 1.966A 1.966A 2.124 -.001 2.125 15 2330 ---- 2.203B 1.916A 1.916A 2.074 -.001 2.075 2335 ---- 2.161B 1.866A 1.866A 2.024 -.001 2.025 2340 ---- 2.111B 1.817A 1.817A 1.974 -.001 1.975 2345 ---- 2.061B 1.767A 1.767A 1.924 -.002 1.926 2350 ---- 2.011B 1.717A 1.717A 1.874 -.002 1.876 2 2355 ---- 1.961B 1.667A 1.667A 1.824 -.002 1.826 2360 ---- 1.911B 1.617A 1.617A 1.774 -.003 1.777 2365 ---- 1.854B 1.567A 1.567A 1.724 -.003 1.727 2370 ---- 1.800B 1.517A 1.517A 1.674 -.003 1.677 2375 ---- 1.762B 1.468A 1.468A 1.624 -.004 1.628 1 2380 ---- 1.704B 1.418A 1.418A 1.574 -.004 1.578 2385 ---- 1.662B 1.368A 1.368A 1.524 -.005 1.529 2390 ---- 1.604B 1.318A 1.318A 1.474 -.006 1.480 2395 ---- 1.555B 1.268A 1.268A 1.424 -.006 1.430 2400 ---- 1.505B 1.219A 1.219A 1.374 -.007 1.381 1 3 2405 ---- 1.455B 1.169A 1.169A 1.324 -.008 1.332 2410 ---- 1.405B 1.120A 1.120A 1.274 -.009 1.283 2415 ---- 1.352B 1.070A 1.070A 1.224 -.010 1.234 1 2420 ---- 1.306B 1.021A 1.021A 1.175 -.010 1.185 2425 ---- 1.264B .934A .934A 1.125 -.011 1.136 1 2430 ---- 1.207B .923A .923A 1.075 -.013 1.088 1 2435 ---- 1.165B .874A .874A 1.026 -.014 1.040 2440 ---- 1.116B .826A .826A .976 -.016 .992 2445 ---- 1.067B .777A .777A .927 -.017 .944 2450 ---- 1.045B .699A .699A .878 -.019 .897 1 2455 ---- .996B .655A .655A .829 -.021 .850 1 1 2460 ---- .948B .612A .612A .780 -.024 .804 4 4 2465 ---- .900B .569A .569A .732 -.026 .758 1 2470 ---- .853B .526A .526A .684 -.029 .713 2475 ---- .837B .470A .470A .636 -.033 .669 3 3 2480 ---- .759B .443A .443A .589 -.036 .625 2 2485 .553 .713B .405A .673B .543 -.039 1 .582 3 3 2490 ---- .668B .365A .365A .498 -.043 .541 3 2495 ---- .623B .330A .330A .453 -.047 .500 3 4 2500 .521 .606B .272A .272A .410 -.051 2 .461 4 51 2505 ---- .537B .241A .241A .368 -.055 .423 4 2510 ---- .495B .210A .210A .328 -.058 .386 6 2515 ---- .455B .180A .180A .290 -.061 .351 7 3 2520 .206 .417B .156A .408B .254 -.064 1 .318 35 2525 ---- .393B .136A .136A .221 -.066 .287 6 28 2530 .269 .345B .116A .176 .190 -.068 26 .258 13 10 2535 .230 .311B .100A .142B .163 -.068 6 .231 18 17 2540 .101 .279B .086A .117B .139 -.068 18 .207 1 4 2545 .236 .250B .073A .121B .118 -.066 11 .184 24 21 2550 .156 .222B .062A .217B .100 -.064 24 .164 44 138 2555 ---- .198B .054A .054A .085 -.061 .146 1 4 2560 .135 .175B .047A .047A .072 -.058 100 .130 8 2565 .054 .156B .041A .048B .061 -.054 5 .115 1 2570 .049 .137B .035A .039A .052 -.050 204 .102 201 2575 .035 .120B .031A .034A .044 -.047 14 .091 1 14 2580 .037 .105B .027A .028A .037 -.044 14 .081 5 7 2585 .043 .092B .024A .025A .032 -.040 4 .072 4 2590 .041 .080B .022A .022A .028 -.036 15 .064 10 15 2595 .043 .070B .019A .021B .024 -.034 6 .058 1 2600 .051 .061B .017A .017A .021 -.030 6 .051 19 23 2605 ---- .053B .015A .015A .018 -.028 .046 1 1 2610 ---- .047B .014A .014A .016 -.025 .041 2615 ---- .041B .013A .013A .014 -.023 .037 2620 ---- .036B .012A .012A .013 -.020 .033 1 2625 .020 .031B .008 .009 .011 -.019 10 .030 30 39 2630 ---- ---- .010A .010A .010 -.017 .027 2635 ---- ---- .009A .009A .009 -.015 .024 1 2640 ---- ---- .009A .009A .008 -.014 .022 2645 ---- ---- .008A .008A .007 -.013 .020 5 2650 .007 .007 .007 .007 .006 -.012 1 .018 9 80 2655 ---- ---- .007A .007A .006 -.010 .016 1 1 2660 ---- ---- .007A .007A .005 -.010 .015 5 2665 ---- ---- .006A .006A .004 -.009 .013 2670 ---- ---- .006A .006A .004 -.008 .012 2 2 2675 ---- ---- .006A .006A .004 -.007 .011 11 2680 ---- ---- .006A .006A .003 -.007 .010 61 2685 ---- ---- .005A .005A .003 -.006 .009 64 2690 ---- ---- .005A .005A .003 -.005 .008 10 16 2700 ---- ---- .005A .005A .002 -.005 .007 2 26 2725 ---- ---- .004A .004A .001 -.004 .005 1 22 2750 ---- ---- ---- ---- .001 -.002 .003 6 2775 ---- ---- ---- ---- .001 -.001 .002 5 2800 ---- ---- ---- ---- .001 -.001 .002 1 23 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 5 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 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 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 225 1095 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 ---- ---- ---- ---- .001 -.001 .002 2 2245 ---- ---- ---- ---- .001 -.001 .002 4 2250 ---- ---- ---- ---- .001 -.001 .002 2 7 2255 ---- ---- ---- ---- .001 -.001 .002 2260 ---- ---- ---- ---- .001 -.001 .002 2265 ---- ---- ---- ---- .001 -.001 .002 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 4 2280 ---- ---- ---- ---- .001 -.001 .002 2285 ---- ---- ---- ---- .001 -.001 .002 10 2290 ---- ---- ---- ---- .001 -.002 .003 2295 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.002 .003 2 2305 ---- ---- ---- ---- .001 -.002 .003 2310 ---- ---- ---- ---- .001 -.002 .003 2315 ---- ---- ---- ---- .001 -.002 .003 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- .003A .003A .001 -.003 .004 3 2330 ---- ---- .003A .003A .001 -.003 .004 2 2 2335 ---- ---- .003A .003A .001 -.003 .004 2340 ---- ---- .003A .003A .001 -.003 .004 2345 ---- ---- .003A .003A .001 -.004 .005 2350 ---- ---- .003A .003A .001 -.004 .005 7 2355 ---- ---- .003A .003A .001 -.004 .005 2360 ---- ---- .003A .003A .001 -.005 .006 1 2365 ---- ---- .003A .003A .001 -.005 .006 2370 ---- ---- .003A .003A .001 -.005 .006 1 1 2375 ---- ---- .003A .003A .001 -.006 .007 12 2380 ---- ---- .003A .003A .001 -.006 .007 2385 ---- ---- .003A .003A .001 -.007 .008 2390 ---- ---- .003A .003A .001 -.008 .009 9 2395 ---- ---- .003A .003A .001 -.008 .009 1 2400 .007 .008 .002 .003A .001 -.009 300 .010 412 207 2405 ---- ---- .004A .004A .001 -.010 .011 2410 ---- ---- .004A .004A .001 -.011 .012 2415 ---- ---- .004A .004A .001 -.012 .013 2420 ---- ---- .004A .004A .002 -.012 .014 2 9 2425 ---- ---- .004A .004A .002 -.013 .015 2 6 2430 ---- ---- .005A .005A .002 -.015 .017 3 2 2435 ---- ---- .005A .005A .003 -.016 .019 101 2440 ---- ---- .006A .006A .003 -.018 .021 2 19 2445 .005 .009 .005 .007A .004 -.019 4 .023 9 2450 .020 .027B .007A .007A .005 -.021 203 .026 9 77 2455 .012 .032B .008A .015B .006 -.023 10 .029 4 14 2460 .022 .038B .009A .009A .007 -.026 10 .033 11 53 2465 ---- .045B .010A .010A .009 -.028 .037 6 2470 .026 .052B .011A .011A .011 -.031 4 .042 2 4 2475 .010 .060B .010 .010 .013 -.035 1 .048 13 18 2480 ---- .070B .016A .016A .016 -.038 .054 6 11 2485 ---- .081B .019A .019A .020 -.041 .061 1 16 2490 .050 .092B .023A .058B .025 -.045 3 .070 10 7 2495 .048 .107B .027A .070B .030 -.049 1 .079 5 9 2500 .102 .126B .028 .028 .037 -.053 31 .090 18 273 2505 ---- .144B .041A .041A .045 -.057 .102 2510 ---- .166B .047A .047A .055 -.060 .115 2 5 2515 .110 .189B .054A .060A .067 -.063 13 .130 300 164 2520 ---- .216B .063A .216B .081 -.066 .147 3 1 2525 .198 .245B .074A .090A .098 -.068 224 .166 63 89 2530 .223 .276B .085A .167B .117 -.070 21 .187 1 2 2535 .167 .304B .100A .256B .140 -.070 1 .210 18 16 2540 ---- .339B .116A .339B .166 -.070 8 .236 2 2545 ---- .347B .135A .347B .195 -.068 .263 2550 .218 .419B .155 .256B .227 -.066 31 .293 1 60 2555 .245 .414B .179A .413B .262 -.063 11 .325 4 2560 ---- .458B .205A .457B .299 -.060 .359 2 2565 ---- .486B .233A .233A .338 -.056 .394 1 2570 ---- .532B .264A .264A .379 -.052 .431 1 4 2575 ---- .627B .295A .627B .421 -.049 1 .470 2 2580 ---- .609B .334A .587B .464 -.046 .510 2585 ---- .655B .408A .633B .509 -.042 .551 6 2590 ---- .694B .447A .680B .555 -.038 .593 1 2595 ---- .741B .488A .728B .601 -.036 .637 2600 .687 .857B .487A .831B .648 -.032 3 .680 1 10 2605 ---- .845B .572A .572A .695 -.030 .725 2610 ---- .893B .616A .876B .743 -.027 .770 5 2615 ---- .942B .660A .921B .791 -.025 .816 2620 ---- .991B .720A .970B .840 -.022 .862 2625 ---- 1.097B .705A 1.097B .888 -.021 .909 2630 ---- 1.089B .813A 1.078B .937 -.019 .956 2635 ---- 1.138B .860A 1.117B .986 -.017 1.003 2640 ---- 1.188B .907A 1.177B 1.035 -.016 1.051 2645 ---- 1.237B .962A 1.226B 1.084 -.015 1.099 2650 ---- 1.287B .942A 1.276B 1.133 -.014 1.147 1 2655 ---- 1.336B 1.052A 1.318B 1.183 -.012 1.195 2660 ---- 1.386B 1.100A 1.375B 1.232 -.012 1.244 2665 ---- 1.435B 1.149A 1.418B 1.281 -.011 1.292 2670 ---- 1.485B 1.205A 1.467B 1.331 -.010 1.341 2675 ---- 1.535B 1.254A 1.524B 1.381 -.009 1.390 2680 ---- 1.585B 1.303A 1.574B 1.430 -.009 1.439 2685 ---- 1.635B 1.345A 1.624B 1.480 -.008 1.488 2690 ---- 1.684B 1.394A 1.666B 1.530 -.007 1.537 2700 ---- 1.784B 1.493A 1.773B 1.629 -.007 1.636 2725 ---- 2.034B 1.749A 2.023B 1.878 -.006 1.884 2750 ---- 2.284B 1.998A 2.273B 2.128 -.004 2.132 2775 ---- 2.534B 2.251A 2.523B 2.378 -.003 2.381 2800 ---- 2.784B 2.497A 2.773B 2.628 -.003 2.631 2825 ---- 3.043B 2.733A 3.038B 2.878 -.002 2.880 2850 ---- 3.292B 2.986A 3.288B 3.128 -.002 3.130 2875 ---- 3.542B 3.236A 3.540B 3.378 -.002 3.380 2900 ---- 3.792B 3.483A 3.787B 3.628 -.002 3.630 2925 ---- 4.042B 3.735A 4.037B 3.878 -.002 3.880 2950 ---- 4.283B 3.989A 4.272B 4.128 -.002 4.130 2975 ---- 4.533B 4.239A 4.522B 4.378 -.002 4.380 3000 ---- 4.783B 4.489A 4.772B 4.628 -.002 4.630 3025 ---- 5.033B 4.739A 5.022B 4.878 -.002 4.880 3050 ---- 5.283B 4.989A 5.272B 5.128 -.002 5.130 3075 ---- 5.533B 5.239A 5.522B 5.378 -.002 5.380 3100 ---- 5.783B 5.489A 5.772B 5.628 -.002 5.630 TOTAL EST.VOL VOLUME OPEN INT TOTAL 880 895 1369 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.483B 6.198A 6.198A 6.345 +.005 6.340 1950 ---- 6.233B 5.947A 5.947A 6.095 +.005 6.090 1975 ---- 5.983B 5.697A 5.697A 5.845 +.005 5.840 2000 ---- 5.733B 5.447A 5.447A 5.595 +.005 5.590 2025 ---- 5.484B 5.197A 5.197A 5.345 +.005 5.340 2050 ---- 5.234B 4.947A 4.947A 5.095 +.005 5.090 2075 ---- 4.984B 4.696A 4.696A 4.845 +.005 4.840 2100 ---- 4.734B 4.447A 4.447A 4.595 +.005 4.590 2125 ---- 4.484B 4.197A 4.197A 4.345 +.005 4.340 2150 ---- 4.234B 3.946A 3.946A 4.095 +.004 4.091 2175 ---- 3.985B 3.696A 3.696A 3.845 +.004 3.841 2200 ---- 3.732B 3.446A 3.446A 3.596 +.004 3.592 2225 ---- 3.485B 3.196A 3.196A 3.346 +.003 3.343 2250 ---- 3.228B 2.947A 2.947A 3.097 +.002 3.095 2275 ---- 2.983B 2.698A 2.698A 2.848 +.001 2.847 2300 ---- 2.731B 2.443A 2.443A 2.600 UNCH 2.600 2320 ---- 2.540B 2.246A 2.246A 2.403 -.001 2.404 2325 ---- 2.484B 2.197A 2.197A 2.353 -.002 2.355 2330 ---- 2.435B 2.148A 2.148A 2.304 -.002 2.306 2335 ---- 2.385B 2.099A 2.099A 2.255 -.002 2.257 2340 ---- 2.343B 2.050A 2.050A 2.206 -.002 2.208 2345 ---- 2.287B 2.001A 2.001A 2.156 -.003 2.159 2350 ---- 2.238B 1.952A 1.952A 2.107 -.003 2.110 2355 ---- 2.187B 1.903A 1.903A 2.058 -.004 2.062 2360 ---- 2.146B 1.855A 1.855A 2.010 -.003 2.013 2365 ---- 2.097B 1.806A 1.806A 1.961 -.004 1.965 2370 ---- 2.042B 1.758A 1.758A 1.912 -.005 1.917 2375 ---- 1.993B 1.672A 1.672A 1.863 -.006 1.869 2380 ---- 1.943B 1.662A 1.662A 1.815 -.006 1.821 2385 ---- 1.903B 1.614A 1.614A 1.767 -.006 1.773 2390 ---- 1.848B 1.567A 1.567A 1.718 -.007 1.725 2395 ---- 1.806B 1.520A 1.520A 1.670 -.008 1.678 2400 ---- 1.812B 1.439A 1.439A 1.622 -.009 1.631 2405 ---- 1.710B 1.426A 1.426A 1.575 -.009 1.584 2410 ---- 1.663B 1.379A 1.379A 1.527 -.010 1.537 2415 ---- 1.615B 1.333A 1.333A 1.480 -.011 1.491 2420 ---- 1.561B 1.287A 1.287A 1.433 -.012 1.445 2425 ---- 1.576B 1.214A 1.214A 1.386 -.013 3 1.399 2430 ---- 1.474B 1.196A 1.196A 1.340 -.014 1.354 2435 ---- 1.427B 1.156A 1.156A 1.294 -.015 1.309 2440 ---- 1.381B 1.097A 1.097A 1.248 -.016 1.264 2445 ---- 1.335B 1.058A 1.058A 1.203 -.017 3 1.220 2450 ---- 1.344B .997A .997A 1.158 -.019 1.177 2455 ---- 1.244B .969A .969A 1.114 -.020 1.134 2460 ---- 1.224B .920A .920A 1.070 -.022 1.092 1 2465 ---- 1.180B .880A .880A 1.027 -.023 1.050 2470 ---- 1.137B .842A .842A .985 -.024 1.009 2475 ---- 1.121B .794A .794A .943 -.025 .968 1 2480 ---- 1.051B .768A .768A .901 -.028 .929 2485 ---- 1.009B .732A .732A .861 -.029 .890 2490 ---- .968B .698A .698A .821 -.030 .851 2495 ---- .927B .664A .664A .782 -.032 .814 13 13 2500 ---- .911B .613A .613A .744 -.033 .777 20 8 2505 ---- .849B .581A .581A .708 -.033 .741 2510 ---- .811B .549A .549A .672 -.035 .707 2 2515 ---- .774B .519A .519A .637 -.036 .673 2520 ---- .738B .490A .490A .603 -.036 .639 3 2525 ---- .719B .462A .462A .570 -.037 .607 2 3 2530 ---- .667B .435A .435A .538 -.038 .576 2535 ---- .644B .408A .408A .508 -.038 .546 2540 ---- .617B .382A .382A .478 -.039 .517 2545 ---- .584B .359A .359A .450 -.039 .489 2550 ---- .552B .336A .336A .423 -.039 .462 12 3 2555 ---- .522B .315A .315A .397 -.040 .437 20 20 2560 ---- .492B .294A .294A .373 -.039 .412 1 2565 ---- .465B .275A .275A .350 -.038 .388 2570 ---- .438B .257A .257A .328 -.038 .366 2575 ---- .412B .240A .240A .307 -.038 .345 2580 ---- .387B .224A .224A .287 -.038 .325 2585 ---- .365B .209A .209A .269 -.036 .305 2590 ---- .341B .195A .195A .251 -.036 .287 3 3 2595 ---- .322B .182A .182A .235 -.035 .270 15 15 2600 .260 .303B .170A .300B .219 -.034 2 .253 5 10 2605 ---- .284B .158A .158A .205 -.033 .238 2610 .258 .266B .148A .148A .191 -.032 6 .223 16 11 2615 ---- .249B .138A .138A .179 -.030 .209 2620 ---- .234B .128A .128A .167 -.029 .196 2 3 2625 ---- .219B .120A .120A .155 -.029 .184 2630 ---- .206B .112A .112A .145 -.027 .172 2635 ---- .193B .104A .104A .135 -.026 .161 2640 ---- .180B .098A .098A .126 -.025 .151 2645 ---- .169B .091A .091A .118 -.023 .141 2650 .152 .158B .085A .085A .110 -.022 6 .132 5 6 2655 ---- .148B .080A .148B .103 -.021 .124 5 5 2660 ---- .139B .075A .075A .096 -.020 .116 2665 ---- .130B .070A .130B .090 -.019 .109 8 2670 ---- .121B .066A .121B .084 -.018 .102 2675 ---- .114B .062A .114B .079 -.017 .096 5 2680 ---- .107B .059A .107B .074 -.016 .090 2685 .096 .100B .055A .055A .069 -.016 5 .085 5 5 2690 ---- .094B .052A .094B .065 -.015 .080 2695 ---- .088B .050A .088B .061 -.014 .075 2700 ---- .082B .047A .082B .057 -.014 1 .071 3 3 2705 ---- .077B .045A .077B .054 -.013 .067 2710 ---- .072B .042A .072B .051 -.012 .063 2715 ---- .068B .040A .068B .048 -.011 .059 2725 ---- .060B .037A .060B .043 -.010 .053 5 1 2750 .044 .044 .029A .029A .033 -.007 1 .040 27 2775 ---- .033B .024A .024A .026 -.005 .031 15 2800 ---- .026B .021A .026B .022 -.002 .024 2 3 2825 ---- .020B .018A .020B .018 -.001 .019 1 2850 ---- ---- ---- ---- .015 -.001 .016 5 2875 .009 .009 .009 .009 .013 -.001 1 .014 2900 ---- ---- ---- ---- .011 -.001 .012 2925 ---- ---- ---- ---- .010 -.001 .011 2 2 2950 ---- ---- ---- ---- .009 -.001 .010 2975 ---- ---- ---- ---- .008 -.001 .009 3000 ---- ---- ---- ---- .007 -.001 .008 1 3025 .006 .006 .006 .006 .007 -.001 1 .008 2 3 3050 ---- ---- .007A .007A .006 -.002 .008 3075 ---- ---- .006A .006A .006 -.001 .007 3100 ---- ---- .006A .006A .005 -.002 .007 3125 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 137 187 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .003 -.003 .006 2250 ---- ---- ---- ---- .004 -.003 .007 2275 .007 .007 .007 .007 .005 -.004 1 .009 3 2300 .010 .010 .007 .007 .007 -.005 32 .012 35 100 2320 ---- ---- .011A .011A .009 -.007 .016 2325 .011 .011 .010 .010 .010 -.007 3 .017 2 2330 ---- ---- .013A .013A .011 -.007 .018 2335 ---- ---- .013A .013A .011 -.008 .019 12 2340 ---- ---- .014A .014A .012 -.008 .020 2345 ---- ---- .014A .014A .013 -.008 .021 2350 ---- ---- .015A .015A .014 -.008 .022 1 2355 ---- ---- .016A .016A .015 -.009 .024 2 3 2360 ---- ---- .017A .017A .016 -.009 .025 2365 ---- ---- .018A .018A .017 -.010 .027 2370 ---- ---- .019A .019A .019 -.009 .028 2375 ---- ---- .020A .020A .020 -.010 .030 1 2380 ---- ---- .022A .022A .021 -.011 .032 2385 ---- ---- .023A .023A .023 -.011 .034 1 2390 ---- ---- .025A .025A .025 -.012 .037 1 2395 ---- ---- .026A .026A .027 -.012 .039 20 10 2400 .037 .037 .028A .030 .029 -.013 30 .042 12 2405 ---- ---- .030A .030A .031 -.014 .045 8 4 2410 ---- .050B .032A .032A .034 -.014 .048 2 2415 .027 .055B .027 .043B .036 -.016 4 .052 5 5 2420 ---- .060B .037A .037A .039 -.017 .056 2425 ---- .066B .040A .040A .043 -.017 .060 2430 ---- .072B .043A .043A .046 -.019 .065 2435 ---- .079B .046A .046A .050 -.020 .070 2440 .065 .086B .048 .070B .054 -.022 9 .076 5 7 2445 ---- .095B .053A .053A .059 -.022 .081 11 2450 .104 .104 .056A .067 .064 -.024 15 .088 10 17 2455 ---- .113B .061A .061A .070 -.025 .095 5 5 2460 ---- .122B .065A .065A .076 -.027 .103 2465 ---- .133B .069A .069A .083 -.028 .111 4 4 2470 ---- .145B .075A .075A .090 -.030 .120 10 10 2475 .155 .157B .081A .081A .098 -.031 2 .129 1 2480 ---- .170B .088A .170B .107 -.032 .139 2485 ---- .186B .095A .186B .117 -.033 .150 3 3 2490 ---- .201B .103A .196B .127 -.035 .162 4 4 2495 .125 .217B .112A .186B .138 -.037 5 .175 1 1 2500 .169 .233B .121A .148A .150 -.038 2 .188 7 20 2505 ---- .252B .131A .252B .163 -.039 .202 2510 .224 .271B .141A .141A .177 -.040 106 .217 2515 ---- .290B .152A .286B .192 -.041 .233 2520 ---- .313B .165A .313B .208 -.042 .250 2525 ---- .335B .179A .335B .225 -.043 .268 2 3 2530 .294 .357B .193A .321B .244 -.043 6 .287 2535 ---- .376B .209A .376B .263 -.043 .306 2540 ---- .401B .226A .401B .284 -.043 .327 2545 ---- .428B .244A .428B .305 -.044 .349 7 7 2550 ---- .456B .263A .456B .328 -.044 .372 9 2555 ---- .484B .283A .484B .353 -.044 .397 2560 ---- .514B .305A .514B .378 -.044 .422 2565 ---- .546B .327A .546B .405 -.043 .448 2570 ---- .576B .351A .570B .433 -.043 .476 2575 ---- .611B .375A .611B .462 -.043 1 .505 1 2580 ---- .642B .402A .634B .492 -.042 .534 2585 .589 .677B .428A .514A .524 -.041 2 .565 2590 ---- .712B .456A .705B .556 -.041 .597 2595 ---- .721B .485A .721B .590 -.039 .629 2600 ---- .789B .515A .789B .624 -.039 .663 2605 ---- .796B .547A .795B .660 -.037 .697 2610 .655 .808B .580A .808B .696 -.036 2 .732 2615 ---- .830B .612A .612A .733 -.036 .769 2620 ---- .871B .646A .646A .771 -.034 .805 2625 ---- .988B .683A .988B .810 -.033 .843 1 2630 ---- .956B .716A .716A .849 -.032 .881 2635 ---- .999B .815A .815A .890 -.030 .920 2640 ---- 1.042B .853A .853A .931 -.029 .960 2645 ---- 1.086B .892A .892A .972 -.028 1.000 2650 ---- 1.202B .867A 1.202B 1.014 -.027 1.041 1 2655 ---- 1.176B .971A .971A 1.057 -.026 1.083 2660 ---- 1.223B 1.012A 1.012A 1.100 -.025 1.125 2665 ---- 1.276B 1.026A 1.276B 1.144 -.024 1.168 2670 ---- 1.322B 1.067A 1.322B 1.188 -.023 1.211 2675 ---- 1.426B 1.069A 1.426B 1.233 -.022 1.255 2680 ---- 1.417B 1.153A 1.407B 1.278 -.021 1.299 2685 ---- 1.463B 1.196A 1.447B 1.323 -.021 1.344 2690 ---- 1.510B 1.240A 1.500B 1.369 -.020 1.389 2695 ---- 1.557B 1.284A 1.547B 1.415 -.019 1.434 2700 ---- 1.658B 1.289A 1.658B 1.461 -.019 1.480 1 2705 ---- 1.651B 1.383A 1.641B 1.508 -.017 1.525 2710 ---- 1.699B 1.428A 1.689B 1.555 -.017 1.572 2715 ---- 1.746B 1.476A 1.736B 1.602 -.016 1.618 2725 ---- 1.896B 1.516A 1.896B 1.697 -.014 1.711 2750 ---- 2.137B 1.748A 2.137B 1.937 -.011 1.948 2775 ---- 2.328B 1.988A 2.317B 2.180 -.009 2.189 2800 ---- 2.575B 2.232A 2.232A 2.425 -.007 2.432 2825 ---- 2.822B 2.532A 2.811B 2.671 -.006 2.677 2850 ---- 3.069B 2.786A 3.058B 2.918 -.006 2.924 2875 ---- 3.317B 3.033A 3.306B 3.166 -.005 3.171 2900 ---- 3.565B 3.281A 3.554B 3.414 -.005 3.419 2925 ---- 3.813B 3.529A 3.802B 3.663 -.005 3.668 2950 ---- 4.054B 3.770A 4.043B 3.911 -.006 3.917 2975 ---- 4.303B 4.018A 4.297B 4.160 -.006 4.166 3000 ---- 4.553B 4.266A 4.542B 4.410 -.005 4.415 3025 ---- 4.802B 4.516A 4.789B 4.659 -.006 4.665 3050 ---- 5.052B 4.765A 5.046B 4.908 -.007 4.915 3075 ---- 5.302B 5.015A 5.288B 5.158 -.006 5.164 3100 ---- 5.552B 5.265A 5.538B 5.407 -.007 5.414 3125 ---- 5.802B 5.515A 5.791B 5.657 -.007 5.664 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 128 263 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.005 4.840 2100 ---- ---- ---- ---- 4.595 +.005 4.590 2125 ---- ---- ---- ---- 4.345 +.005 4.340 2150 ---- ---- ---- ---- 4.095 +.004 4.091 2175 ---- ---- ---- ---- 3.845 +.003 3.842 2200 ---- ---- ---- ---- 3.596 +.002 3.594 2225 ---- ---- ---- ---- 3.347 +.001 3.346 2250 ---- ---- ---- ---- 3.099 UNCH 3.099 2275 ---- ---- ---- ---- 2.851 -.002 2.853 2300 ---- ---- ---- ---- 2.605 -.004 2.609 2325 ---- ---- 2.170A 2.170A 2.361 -.006 2.367 2350 ---- 2.244B 1.933A 1.933A 2.120 -.007 2.127 2375 ---- 2.072B 1.702A 1.702A 1.882 -.010 1.892 2400 ---- 1.836B 1.478A 1.478A 1.648 -.013 1.661 2415 ---- ---- 1.399A 1.399A 1.511 -.016 1.527 2420 ---- ---- 1.355A 1.355A 1.466 -.017 1.483 2425 ---- 1.608B 1.259A 1.259A 1.422 -.017 1.439 2430 ---- 1.433B 1.270A 1.270A 1.377 -.019 1.396 2435 ---- 1.426B 1.228A 1.228A 1.334 -.019 1.353 2440 ---- 1.420B 1.187A 1.187A 1.290 -.021 1.311 2445 ---- 1.376B 1.146A 1.146A 1.247 -.022 1.269 2450 ---- 1.385B 1.054A 1.054A 1.205 -.023 1.228 2455 ---- 1.314B 1.019A 1.019A 1.163 -.024 1.187 2460 ---- 1.271B .981A .981A 1.122 -.025 1.147 2465 ---- 1.230B .944A .944A 1.082 -.026 1.108 2470 ---- 1.188B .908A .908A 1.042 -.027 1.069 2475 ---- 1.173B .867A .867A 1.003 -.028 1.031 2480 ---- 1.108B .837A .837A .964 -.029 .993 2485 ---- 1.068B .804A .804A .926 -.030 .956 2490 ---- 1.029B .759A .759A .890 -.030 .920 2 2 2495 ---- .991B .727A .727A .853 -.032 .885 2500 ---- .976B .697A .697A .818 -.032 .850 2505 .688 .918B .665A .665A .784 -.033 4 .817 1 1 2510 .770 .882B .636A .756B .750 -.034 5 .784 2515 .760 .848B .610A .610A .717 -.034 2 .751 2520 .600 .815B .579A .579A .686 -.034 1 .720 2525 ---- .796B .552A .552A .655 -.034 .689 2530 ---- .765B .522A .522A .625 -.035 .660 2535 ---- .732B .498A .498A .596 -.035 .631 2540 ---- .700B .472A .472A .568 -.035 .603 2545 ---- .669B .449A .449A .541 -.035 .576 2550 .545 .639B .427A .427A .515 -.035 1 .550 3 3 2555 ---- .609B .405A .405A .490 -.034 .524 2560 ---- .582B .385A .385A .466 -.034 .500 2565 ---- .553B .365A .365A .443 -.034 .477 2570 ---- .528B .346A .346A .421 -.033 .454 2575 ---- .504B .328A .328A .400 -.032 .432 2580 ---- .479B .311A .311A .379 -.033 .412 2585 ---- .457B .295A .295A .360 -.032 .392 2590 ---- .435B .279A .279A .341 -.031 .372 2595 ---- .413B .264A .264A .324 -.030 .354 2600 ---- .393B .250A .250A .307 -.030 .337 2605 ---- .373B .237A .237A .291 -.029 .320 2610 ---- .355B .224A .224A .276 -.028 .304 2615 ---- .337B .213A .213A .261 -.028 .289 2620 ---- .321B .201A .201A .248 -.026 .274 2625 ---- .305B .191A .191A .235 -.025 .260 2630 ---- .288B .181A .181A .223 -.024 .247 2635 ---- .274B .171A .171A .211 -.024 .235 2640 ---- .260B .162A .162A .200 -.023 .223 2645 ---- .247B .153A .153A .190 -.021 .211 2650 ---- .234B .145A .145A .180 -.021 .201 2655 ---- .222B .138A .138A .171 -.020 .191 2660 ---- .211B .131A .131A .162 -.019 .181 2665 ---- .200B .124A .124A .154 -.018 .172 2670 ---- .190B .118A .190B .146 -.017 .163 2675 ---- .181B .112A .112A .139 -.016 1 .155 3 2680 ---- .171B .107A .171B .132 -.015 .147 2685 ---- .163B .102A .163B .125 -.015 .140 2690 ---- .154B .097A .154B .119 -.014 .133 2695 ---- .147B .092A .147B .114 -.013 .127 2700 ---- .139B .088A .139B .108 -.013 .121 1 2705 ---- .132B .084A .132B .103 -.012 .115 2710 ---- .126B .080A .126B .098 -.012 .110 2715 ---- .120B .076A .120B .094 -.010 .104 2725 ---- .108B .070A .108B .085 -.010 .095 4 2750 ---- .085B .057A .085B .068 -.008 .076 1 2775 ---- .067B .048A .048A .056 -.006 .062 2800 ---- .054B .040A .040A .046 -.005 .051 2825 ---- .044B .035A .035A .039 -.003 .042 2850 ---- .037B .030A .030A .033 -.003 .036 2875 ---- ---- .026A .026A .029 -.002 .031 2900 ---- ---- .024A .024A .025 -.002 .027 2925 ---- ---- .021A .021A .022 -.002 .024 1 2950 ---- ---- .019A .019A .020 -.001 .021 1 2975 ---- ---- .018A .018A .018 -.001 .019 1 3000 ---- ---- .016A .016A .016 -.001 .017 3025 ---- ---- ---- ---- .014 -.001 .015 3050 ---- ---- ---- ---- .013 -.001 .014 3075 ---- ---- ---- ---- .012 -.001 .013 3100 ---- ---- ---- ---- .011 -.001 .012 3125 ---- ---- ---- ---- .011 UNCH .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 6 18 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .002 -.003 .005 2200 ---- ---- ---- ---- .003 -.004 .007 2225 ---- ---- ---- ---- .004 -.005 .009 2250 ---- ---- ---- ---- .006 -.006 .012 2275 ---- ---- .015A .015A .009 -.008 .017 2300 ---- ---- .018A .018A .013 -.009 .022 2325 ---- ---- .023A .023A .019 -.011 .030 2350 ---- ---- .029A .029A .027 -.013 .040 2375 ---- ---- .038A .038A .039 -.015 .054 1 1 2400 ---- .078B .052A .052A .055 -.019 .074 1 1 2415 ---- .098B .063A .063A .068 -.021 .089 2420 ---- .105B .067A .067A .073 -.022 .095 2425 ---- .113B .071A .071A .078 -.023 .101 2430 ---- .122B .076A .076A .084 -.024 .108 2435 ---- .131B .080A .080A .090 -.025 .115 2440 ---- .140B .085A .085A .097 -.026 .123 5 2445 ---- .151B .091A .091A .104 -.027 .131 2450 ---- .161B .097A .097A .112 -.028 .140 2455 ---- .173B .104A .173B .120 -.029 .149 2460 ---- .185B .110A .185B .129 -.030 .159 2465 ---- .198B .118A .198B .138 -.031 .169 2470 ---- .212B .126A .212B .148 -.032 .180 2475 ---- .226B .134A .226B .159 -.033 .192 2480 ---- .240B .144A .237B .170 -.034 .204 1 1 2485 ---- .256B .153A .254B .183 -.035 .218 2490 ---- .273B .163A .271B .196 -.035 .231 2495 ---- .292B .174A .288B .209 -.037 .246 2500 ---- .311B .186A .311B .224 -.037 .261 90 2505 ---- .329B .198A .327B .239 -.038 .277 2510 ---- .351B .212A .351B .256 -.038 .294 2515 ---- .373B .226A .367B .273 -.039 .312 2520 ---- .395B .241A .395B .291 -.040 .331 2525 ---- .418B .258A .418B .310 -.040 .350 2530 ---- .440B .274A .427B .330 -.040 .370 2535 ---- .468B .292A .462B .351 -.040 .391 2540 ---- .494B .311A .494B .373 -.040 .413 2545 ---- .516B .331A .516B .396 -.040 .436 2550 ---- .544B .352A .544B .420 -.040 .460 2555 ---- .573B .373A .573B .445 -.039 .484 2560 ---- .602B .396A .602B .471 -.039 .510 2565 ---- .633B .420A .633B .498 -.038 .536 2570 ---- .664B .443A .664B .526 -.038 .564 2575 ---- .697B .469A .697B .554 -.038 .592 2580 ---- .725B .495A .718B .584 -.037 .621 2585 ---- .759B .521A .752B .614 -.037 .651 2590 ---- .794B .549A .787B .646 -.036 .682 2595 ---- .829B .578A .822B .678 -.036 .714 2600 ---- .868B .608A .868B .711 -.035 .746 2605 ---- .892B .639A .884B .745 -.034 .779 2610 ---- .912B .672A .911B .780 -.033 .813 2615 ---- .949B .702A .949B .816 -.032 .848 2620 ---- .937B .735A .913B .852 -.031 .883 2625 ---- 1.057B .769A 1.057B .889 -.030 .919 2630 ---- 1.017B .802A .802A .927 -.029 .956 2635 ---- 1.056B .837A .837A .965 -.028 .993 2640 ---- 1.098B .873A .873A 1.004 -.028 1.032 2645 ---- 1.140B .909A .909A 1.043 -.027 1.070 2650 ---- 1.261B .949A 1.261B 1.084 -.025 1.109 2655 ---- 1.225B 1.051A 1.051A 1.124 -.025 1.149 2660 ---- 1.268B 1.089A 1.089A 1.166 -.023 1.189 2665 ---- 1.312B 1.127A 1.127A 1.207 -.023 1.230 2670 ---- 1.355B 1.166A 1.166A 1.249 -.023 1.272 2675 ---- 1.476B 1.141A 1.476B 1.292 -.021 1.313 2680 ---- 1.444B 1.246A 1.246A 1.335 -.021 1.356 2685 ---- 1.489B 1.286A 1.286A 1.379 -.019 1.398 2690 ---- 1.534B 1.327A 1.327A 1.422 -.019 1.441 2695 ---- 1.579B 1.369A 1.369A 1.467 -.018 1.485 2700 ---- 1.699B 1.349A 1.699B 1.511 -.018 1.529 2705 ---- 1.672B 1.452A 1.452A 1.556 -.017 1.573 2710 ---- 1.694B 1.494A 1.494A 1.601 -.016 1.617 2715 ---- 1.718B 1.536A 1.536A 1.646 -.016 1.662 2725 ---- 1.929B 1.565A 1.929B 1.738 -.015 1.753 2750 ---- 2.164B 1.792A 2.164B 1.971 -.012 1.983 2775 ---- 2.403B 2.023A 2.403B 2.208 -.010 2.218 2800 ---- 2.644B 2.260A 2.644B 2.448 -.009 2.457 2825 ---- 2.888B 2.496A 2.888B 2.690 -.009 2.699 2850 ---- 2.980B 2.740A 2.980B 2.935 -.007 2.942 2875 ---- ---- ---- ---- 3.180 -.007 3.187 2900 ---- ---- ---- ---- 3.426 -.007 3.433 2925 ---- ---- ---- ---- 3.673 -.006 3.679 2950 ---- ---- ---- ---- 3.920 -.006 3.926 2975 ---- ---- ---- ---- 4.168 -.006 4.174 3000 ---- ---- ---- ---- 4.416 -.006 4.422 3025 ---- ---- ---- ---- 4.665 -.005 4.670 3050 ---- ---- ---- ---- 4.914 -.005 4.919 3075 ---- ---- ---- ---- 5.162 -.006 5.168 3100 ---- ---- ---- ---- 5.411 -.006 5.417 3125 ---- ---- ---- ---- 5.661 -.005 5.666 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 98 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.004 4.841 2100 ---- ---- ---- ---- 4.595 +.003 4.592 2125 ---- ---- ---- ---- 4.346 +.002 4.344 2150 ---- ---- ---- ---- 4.098 +.002 4.096 2175 ---- ---- ---- ---- 3.851 +.001 3.850 2200 ---- ---- ---- ---- 3.604 UNCH 3.604 2225 ---- ---- ---- ---- 3.359 -.001 3.360 2250 ---- ---- ---- ---- 3.115 -.003 3.118 2275 ---- ---- 2.681A 2.681A 2.873 -.005 2.878 2300 ---- 2.788B 2.446A 2.446A 2.634 -.007 2.641 2325 ---- 2.586B 2.216A 2.216A 2.397 -.011 2.408 2350 ---- 2.351B 1.991A 1.991A 2.166 -.013 2.179 2375 ---- 2.120B 1.773A 1.773A 1.940 -.017 1.957 2400 ---- 1.898B 1.560A 1.560A 1.721 -.021 1.742 2425 ---- 1.683B 1.362A 1.362A 1.512 -.025 1.537 2430 ---- ---- ---- ---- 1.472 -.025 1.497 2435 ---- ---- ---- ---- 1.432 -.026 1.458 2440 ---- ---- ---- ---- 1.393 -.026 1.419 2445 ---- 1.498B 1.219A 1.219A 1.354 -.027 1.381 2450 ---- 1.478B 1.176A 1.176A 1.316 -.027 1.343 2455 ---- 1.420B 1.150A 1.150A 1.279 -.027 1.306 2460 ---- 1.381B 1.115A 1.115A 1.242 -.027 1.269 2465 ---- 1.343B 1.082A 1.082A 1.205 -.028 1.233 2470 ---- 1.306B 1.049A 1.049A 1.169 -.029 1.198 2475 ---- 1.286B 1.006A 1.006A 1.134 -.029 1.163 2480 ---- 1.233B .985A .985A 1.100 -.029 1.129 2485 ---- 1.197B .954A .954A 1.066 -.029 1.095 2490 ---- 1.162B .924A .924A 1.032 -.030 1.062 2495 ---- 1.128B .894A .894A 1.000 -.030 1.030 2500 ---- 1.105B .852A .852A .968 -.030 .998 2505 ---- 1.062B .823A .823A .936 -.031 .967 2510 ---- 1.027B .795A .795A .906 -.030 .936 2515 ---- 1.008B .768A .768A .876 -.031 .907 2520 ---- .977B .741A .741A .847 -.030 .877 2525 ---- .946B .715A .715A .818 -.031 .849 2530 ---- .916B .690A .690A .790 -.031 .821 2535 ---- .886B .666A .666A .763 -.031 .794 2540 ---- .857B .642A .642A .737 -.030 .767 2545 ---- .829B .619A .619A .711 -.031 .742 2550 ---- .801B .596A .596A .686 -.030 .716 2555 ---- .774B .575A .575A .662 -.030 .692 2560 ---- .748B .554A .554A .638 -.030 .668 2565 ---- .722B .533A .533A .615 -.030 .645 2570 ---- .698B .513A .513A .593 -.029 .622 2575 ---- .673B .494A .494A .571 -.029 .600 2580 ---- .651B .476A .476A .550 -.029 .579 2585 ---- .627B .458A .458A .530 -.028 .558 2590 ---- .606B .440A .440A .510 -.028 .538 2595 ---- .583B .424A .424A .491 -.027 .518 2600 ---- .562B .407A .407A .473 -.027 .500 2605 ---- .543B .392A .392A .455 -.026 .481 2610 ---- .522B .377A .377A .438 -.026 .464 2615 ---- .503B .362A .362A .421 -.025 .446 2620 ---- .485B .348A .348A .405 -.025 .430 2625 ---- .467B .335A .335A .390 -.024 .414 2630 ---- .450B .322A .322A .375 -.023 .398 2635 ---- .432B .309A .309A .361 -.022 .383 2640 ---- .417B .297A .297A .347 -.022 .369 2645 ---- .400B .286A .286A .334 -.021 .355 2650 ---- .386B .275A .275A .321 -.020 .341 2655 ---- .371B .264A .264A .309 -.019 .328 2660 ---- .358B .254A .254A .297 -.019 .316 3 2665 ---- .344B .245A .245A .286 -.018 .304 2670 ---- .331B .235A .235A .275 -.017 .292 2675 ---- .319B .225A .225A .265 -.016 .281 2680 ---- .306B .218A .218A .255 -.016 .271 2685 ---- .295B .209A .295B .245 -.015 .260 2690 ---- .285B .201A .201A .236 -.014 .250 2695 ---- .274B .194A .194A .227 -.014 .241 2700 ---- .262B .187A .187A .219 -.013 .232 2705 ---- .252B .180A .252B .211 -.012 .223 2710 ---- .244B .173A .244B .203 -.012 .215 2715 ---- .235B .167A .235B .196 -.011 .207 2725 ---- .216B .155A .216B .182 -.010 .192 2750 ---- .179B .129A .179B .153 -.006 .159 2775 ---- .148B .109A .148B .129 -.004 .133 2800 ---- .124B .092A .124B .110 -.002 .112 2825 ---- .104B .079A .104B .094 -.001 .095 2850 ---- .088B .069A .069A .081 UNCH .081 2875 ---- .075B .060A .060A .071 +.002 .069 2900 ---- .064B .053A .053A .062 +.002 .060 2925 ---- .056B .047A .056B .055 +.003 .052 2950 ---- .048B .043A .048B .048 +.003 .045 2975 ---- .043B .039A .043B .043 +.003 .040 3000 ---- .038B ---- .038B .038 +.003 .035 3025 ---- .033B ---- .033B .035 +.004 .031 3050 ---- .030B ---- .030B .031 +.004 .027 3075 ---- .026B ---- .026B .028 +.004 .024 3100 ---- .023B ---- .023B .026 +.004 .022 3125 ---- .021B ---- .021B .024 +.004 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.002 .004 2075 ---- ---- ---- ---- .003 -.002 .005 2100 ---- ---- ---- ---- .004 -.003 .007 2125 ---- ---- ---- ---- .006 -.003 .009 2150 ---- ---- ---- ---- .008 -.004 .012 2175 ---- ---- ---- ---- .011 -.004 .015 2200 ---- ---- ---- ---- .014 -.006 .020 2225 ---- ---- .023A .023A .019 -.007 .026 2250 ---- ---- .028A .028A .025 -.009 .034 2275 ---- ---- .034A .034A .033 -.010 .043 2300 ---- ---- .043A .043A .043 -.013 .056 2325 ---- ---- .053A .053A .057 -.015 .072 2350 ---- .095B .070A .070A .075 -.018 .093 2375 ---- .127B .090A .090A .098 -.023 .121 2400 ---- .168B .117A .117A .129 -.026 .155 12 2425 ---- .220B .153A .153A .170 -.030 .200 2430 ---- .233B .161A .161A .180 -.030 .210 2435 ---- .245B .170A .170A .190 -.031 .221 2440 ---- .258B .178A .178A .201 -.031 .232 2445 ---- .273B .188A .188A .212 -.032 .244 2450 .273 .288B .198A .198A .224 -.032 2 .256 2 2 2455 ---- .303B .207A .207A .236 -.032 .268 2460 ---- .317B .219A .219A .249 -.033 .282 2465 ---- .335B .230A .318B .262 -.034 .296 2470 ---- .352B .242A .242A .276 -.034 .310 11 2475 .350 .368B .255A .255A .291 -.034 1 .325 5 10 2480 ---- .386B .268A .268A .306 -.035 .341 2485 ---- .405B .280A .280A .322 -.035 .357 2490 ---- .426B .296A .296A .339 -.035 .374 2495 ---- .445B .311A .311A .356 -.035 .391 3 2500 ---- .467B .325A .325A .374 -.035 .409 3 2505 ---- .489B .341A .341A .393 -.035 .428 2510 ---- .511B .359A .359A .412 -.036 .448 2515 ---- .532B .376A .376A .432 -.036 .468 2520 ---- .558B .394A .394A .453 -.035 .488 2525 ---- .580B .413A .553B .474 -.036 .510 2530 ---- .605B .432A .432A .496 -.036 .532 2535 ---- .633B .453A .453A .519 -.036 .555 2540 ---- .657B .474A .474A .542 -.036 .578 2545 ---- .684B .495A .495A .566 -.036 .602 2550 .656 .714B .517A .680B .591 -.036 1 .627 2555 ---- .740B .541A .712B .617 -.035 .652 2560 ---- .771B .565A .737B .643 -.035 .678 2565 ---- .789B .588A .789B .670 -.035 .705 2570 ---- .819B .613A .819B .698 -.034 .732 2575 .739 .850B .629 .827B .726 -.034 2 .760 2580 ---- .881B .665A .881B .755 -.033 .788 3 2585 ---- .913B .693A .913B .784 -.033 .817 2590 ---- .929B .720A .928B .815 -.032 .847 4 2595 ---- .960B .749A .936B .846 -.032 .878 2600 ---- 1.014B .778A 1.014B .877 -.032 .909 2605 ---- 1.028B .806A 1.003B .909 -.031 .940 2610 ---- 1.062B .837A .837A .942 -.030 .972 2615 ---- 1.098B .868A .868A .975 -.030 1.005 2620 ---- 1.134B .899A .899A 1.009 -.029 1.038 2625 ---- 1.191B .931A 1.191B 1.044 -.028 1.072 2630 ---- 1.207B .965A .965A 1.079 -.028 1.107 2635 ---- 1.244B .998A .998A 1.114 -.027 1.141 2640 ---- ---- ---- ---- 1.150 -.027 1.177 2645 ---- ---- ---- ---- 1.187 -.026 1.213 2650 ---- 1.381B 1.100A 1.381B 1.224 -.025 1.249 2655 ---- ---- ---- ---- 1.262 -.024 1.286 2660 ---- ---- ---- ---- 1.300 -.024 1.324 2665 ---- ---- ---- ---- 1.338 -.024 1.362 3 2670 ---- ---- ---- ---- 1.378 -.022 1.400 2675 ---- 1.582B 1.282A 1.582B 1.417 -.022 1.439 3 2680 ---- ---- ---- ---- 1.457 -.021 1.478 2685 ---- ---- ---- ---- 1.497 -.020 1.517 2690 ---- ---- ---- ---- 1.538 -.019 1.557 2695 ---- ---- ---- ---- 1.579 -.019 1.598 2700 ---- 1.792B 1.474A 1.792B 1.621 -.018 1.639 2705 ---- ---- ---- ---- 1.663 -.017 1.680 2710 ---- ---- ---- ---- 1.705 -.016 1.721 2715 ---- ---- ---- ---- 1.748 -.015 1.763 2725 ---- 2.009B 1.677A 2.009B 1.834 -.014 1.848 2750 ---- 2.233B 1.888A 2.233B 2.054 -.011 2.065 2775 ---- 2.461B 2.107A 2.461B 2.279 -.009 2.288 2800 ---- 2.695B 2.330A 2.695B 2.510 -.007 2.517 2825 ---- 2.931B 2.560A 2.931B 2.744 -.005 2.749 2850 ---- 3.170B 2.795A 3.170B 2.981 -.004 2.985 2875 ---- 3.411B 3.030A 3.411B 3.220 -.003 3.223 2900 ---- 3.653B 3.269A 3.653B 3.461 -.002 3.463 2925 ---- 3.897B 3.510A 3.897B 3.703 -.002 3.705 2950 ---- 4.060B 3.750A 4.060B 3.946 -.002 3.948 2975 ---- ---- 3.995A 3.995A 4.191 -.001 4.192 3000 ---- ---- ---- ---- 4.436 -.001 4.437 3025 ---- ---- ---- ---- 4.682 -.001 4.683 3050 ---- ---- ---- ---- 4.928 -.001 4.929 3075 ---- ---- ---- ---- 5.175 -.001 5.176 3100 ---- ---- ---- ---- 5.423 -.001 5.424 3125 ---- ---- ---- ---- 5.670 -.001 5.671 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 7 54 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2050 ---- ---- ---- ---- 5.095 ---- ---- 2075 ---- ---- ---- ---- 4.846 ---- ---- 2100 ---- ---- ---- ---- 4.597 ---- ---- 2125 ---- ---- ---- ---- 4.349 ---- ---- 2150 ---- ---- ---- ---- 4.102 ---- ---- 2175 ---- ---- ---- ---- 3.856 ---- ---- 2200 ---- ---- ---- ---- 3.612 ---- ---- 2225 ---- ---- ---- ---- 3.370 ---- ---- 2250 ---- ---- ---- 2.950A 3.129 ---- ---- 2275 ---- ---- ---- 2.714A 2.891 ---- ---- 2300 ---- ---- ---- 2.482A 2.657 ---- ---- 2325 ---- ---- ---- 2.255A 2.427 ---- ---- 2350 ---- ---- ---- 2.035A 2.202 ---- ---- 2375 ---- ---- ---- 1.823A 1.985 ---- ---- 2400 ---- ---- ---- 1.620A 1.775 ---- ---- 2425 ---- ---- ---- 1.432A 1.577 ---- ---- 2450 ---- ---- ---- 1.256A 1.389 ---- ---- 2460 ---- ---- ---- 1.332A 1.318 ---- ---- 2465 ---- ---- ---- 1.299A 1.284 ---- ---- 2470 ---- ---- ---- 1.267A 1.249 ---- ---- 2475 ---- ---- ---- 1.093A 1.216 ---- ---- 2480 ---- ---- ---- 1.204A 1.183 ---- ---- 2485 ---- ---- ---- 1.173A 1.150 ---- ---- 2490 ---- ---- ---- 1.144A 1.118 ---- ---- 2495 ---- ---- ---- 1.113A 1.087 ---- ---- 2500 ---- ---- ---- .945A 1.056 ---- ---- 2505 ---- ---- ---- .919A 1.026 ---- ---- 2510 ---- ---- ---- .888A .996 ---- ---- 2515 ---- ---- ---- .862A .967 ---- ---- 2520 ---- ---- ---- .836A .939 ---- ---- 2525 ---- ---- ---- .811A .911 ---- ---- 2530 ---- ---- ---- .786A .884 ---- ---- 2535 ---- ---- ---- .762A .858 ---- ---- 2540 ---- ---- ---- .738A .832 ---- ---- 2545 ---- ---- ---- .715A .806 ---- ---- 2550 ---- ---- ---- .693A .782 ---- ---- 2555 ---- ---- ---- .671A .758 ---- ---- 2560 ---- ---- ---- .649A .734 ---- ---- 2565 ---- ---- ---- .629A .711 ---- ---- 2570 ---- ---- ---- .609A .689 ---- ---- 2575 ---- ---- ---- .589A .667 ---- ---- 2580 ---- ---- ---- .570A .646 ---- ---- 2585 ---- ---- ---- .551A .625 ---- ---- 2590 ---- ---- ---- .533A .605 ---- ---- 2595 ---- ---- ---- .516A .586 ---- ---- 2600 ---- ---- ---- .499A .567 ---- ---- 2605 ---- ---- ---- .482A .548 ---- ---- 2610 ---- ---- ---- .467A .531 ---- ---- 2615 ---- ---- ---- .451A .513 ---- ---- 2620 ---- ---- ---- .436A .496 ---- ---- 2625 ---- ---- ---- .422A .480 ---- ---- 2630 ---- ---- ---- .407A .464 ---- ---- 2635 ---- ---- ---- .394A .449 ---- ---- 2640 ---- ---- ---- .381A .434 ---- ---- 2645 ---- ---- ---- .368A .420 ---- ---- 2650 ---- ---- ---- .356A .406 ---- ---- 2655 ---- ---- ---- .344A .393 ---- ---- 2660 ---- ---- ---- .332A .380 ---- ---- 2675 ---- ---- ---- .300A .344 ---- ---- 2700 .336 .336 .253A .345B .292 ---- 2 ---- 2725 .290 .290 .215A .249B .249 ---- 8 ---- 2750 ---- ---- ---- .183A .213 ---- ---- 2775 .185 .185 .185 .178A .184 ---- 12 ---- 2800 ---- ---- ---- .135A .159 ---- ---- 2825 ---- ---- ---- .117A .139 ---- ---- 2850 ---- ---- ---- .102A .122 ---- ---- 2875 ---- ---- ---- .090A .107 ---- ---- 2900 ---- ---- ---- .080A .095 ---- ---- 2925 ---- ---- ---- .071A .084 ---- ---- 2950 ---- ---- ---- .064A .075 ---- ---- 2975 ---- ---- ---- .058A .067 ---- ---- 3000 ---- ---- ---- .052A .060 ---- ---- 3025 ---- ---- ---- .048A .054 ---- ---- 3050 ---- ---- ---- .044A .049 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2050 ---- ---- ---- .011A .005 ---- ---- 2075 ---- ---- ---- .013A .006 ---- ---- 2100 ---- ---- ---- .016A .008 ---- ---- 2125 ---- ---- ---- .018A .011 ---- ---- 2150 ---- ---- ---- .021A .014 ---- ---- 2175 ---- ---- ---- .024A .019 ---- ---- 2200 ---- ---- ---- .028A .025 ---- ---- 2225 ---- ---- ---- .035A .032 ---- ---- 2250 ---- ---- ---- .043A .041 ---- ---- 2275 ---- ---- ---- .053A .053 ---- ---- 2300 ---- ---- ---- .066A .069 ---- ---- 2325 ---- ---- ---- .083A .088 ---- ---- 2350 ---- ---- ---- .105A .113 ---- ---- 2375 ---- ---- ---- .133A .145 ---- ---- 2400 ---- ---- ---- .168A .185 ---- ---- 2425 .258 .274B .258 .274B .235 ---- 10 ---- 2450 ---- ---- ---- .266A .298 ---- ---- 2460 ---- ---- ---- .291A .326 ---- ---- 2465 ---- ---- ---- .304A .341 ---- ---- 2470 ---- ---- ---- .318A .357 ---- ---- 2475 ---- ---- ---- .332A .373 ---- ---- 2480 ---- ---- ---- .347A .390 ---- ---- 2485 ---- ---- ---- .362A .407 ---- ---- 2490 ---- ---- ---- .378A .425 ---- ---- 2495 ---- ---- ---- .396A .444 ---- ---- 2500 ---- ---- ---- .413A .463 ---- ---- 2505 ---- ---- ---- .430A .482 ---- ---- 2510 ---- ---- ---- .448A .503 ---- ---- 2515 ---- ---- ---- .467A .524 ---- ---- 2520 ---- ---- ---- .486A .545 ---- ---- 2525 ---- ---- ---- .506A .567 ---- ---- 2530 ---- ---- ---- .527A .590 ---- ---- 2535 ---- ---- ---- .548A .613 ---- ---- 2540 ---- ---- ---- .570A .637 ---- ---- 2545 ---- ---- ---- .592A .662 ---- ---- 2550 ---- ---- ---- .615A .687 ---- ---- 2555 ---- ---- ---- .639A .713 ---- ---- 2560 ---- ---- ---- .662A .739 ---- ---- 2565 ---- ---- ---- .687A .766 ---- ---- 2570 ---- ---- ---- .712A .793 ---- ---- 2575 ---- ---- ---- .738A .821 ---- ---- 2580 ---- ---- ---- .765A .850 ---- ---- 2585 ---- ---- ---- .792A .879 ---- ---- 2590 ---- ---- ---- .820A .909 ---- ---- 2595 ---- ---- ---- .848A .940 ---- ---- 2600 ---- ---- ---- .876A .971 ---- ---- 2605 ---- ---- ---- .906A 1.002 ---- ---- 2610 ---- ---- ---- .935A 1.034 ---- ---- 2615 ---- ---- ---- .966A 1.067 ---- ---- 2620 ---- ---- ---- .996A 1.100 ---- ---- 2625 ---- ---- ---- 1.027A 1.133 ---- ---- 2630 ---- ---- ---- 1.060A 1.167 ---- ---- 2635 ---- ---- ---- 1.092A 1.202 ---- ---- 2640 ---- ---- ---- 1.125A 1.237 ---- ---- 2645 ---- ---- ---- 1.159A 1.273 ---- ---- 2650 ---- ---- ---- 1.198A 1.309 ---- ---- 2655 ---- ---- ---- 1.320A 1.345 ---- ---- 2660 ---- ---- ---- 1.356A 1.382 ---- ---- 2675 ---- ---- ---- 1.375A 1.496 ---- ---- 2700 ---- ---- ---- 1.562A 1.693 ---- ---- 2725 ---- ---- ---- 1.757A 1.899 ---- ---- 2750 ---- ---- ---- 1.962A 2.113 ---- ---- 2775 ---- ---- ---- 2.175A 2.333 ---- ---- 2800 ---- ---- ---- 2.394A 2.557 ---- ---- 2825 ---- ---- ---- 2.614A 2.786 ---- ---- 2850 ---- ---- ---- 2.843A 3.019 ---- ---- 2875 ---- ---- ---- 3.075A 3.254 ---- ---- 2900 ---- ---- ---- 3.308A 3.491 ---- ---- 2925 ---- ---- ---- 3.545A 3.730 ---- ---- 2950 ---- ---- ---- 3.785A 3.970 ---- ---- 2975 ---- ---- ---- 4.025A 4.212 ---- ---- 3000 ---- ---- ---- 4.265A 4.455 ---- ---- 3025 ---- ---- ---- 4.510A 4.698 ---- ---- 3050 ---- ---- ---- 4.753A 4.943 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.845 +.005 6.840 1900 ---- ---- ---- ---- 6.595 +.005 6.590 1925 ---- ---- ---- ---- 6.345 +.005 6.340 1950 ---- ---- ---- ---- 6.095 +.005 6.090 1975 ---- ---- ---- ---- 5.845 +.005 5.840 2000 ---- ---- ---- ---- 5.595 +.005 5.590 2025 ---- ---- ---- ---- 5.345 +.005 5.340 2050 ---- ---- ---- ---- 5.095 +.005 5.090 2075 ---- ---- ---- ---- 4.845 +.004 4.841 2100 ---- ---- ---- ---- 4.595 +.004 4.591 2125 ---- ---- ---- ---- 4.345 +.004 4.341 2150 ---- ---- ---- ---- 4.095 +.003 4.092 2175 ---- ---- ---- ---- 3.845 +.003 3.842 2200 ---- ---- ---- ---- 3.595 +.002 3.593 2225 ---- ---- ---- ---- 3.345 +.001 3.344 2250 ---- ---- ---- ---- 3.095 +.001 3.094 2265 ---- ---- ---- ---- 2.945 UNCH 2.945 2270 ---- ---- ---- ---- 2.895 UNCH 2.895 2275 ---- ---- ---- ---- 2.845 -.001 2.846 2280 ---- ---- ---- ---- 2.795 -.001 2.796 2285 ---- ---- ---- ---- 2.746 UNCH 2.746 2290 ---- ---- ---- ---- 2.696 UNCH 2.696 2295 ---- ---- ---- ---- 2.646 -.001 2.647 2300 ---- ---- ---- ---- 2.596 -.001 2.597 2305 ---- ---- ---- ---- 2.546 -.001 2.547 2310 ---- ---- ---- ---- 2.496 -.001 2.497 2315 ---- ---- ---- ---- 2.447 -.001 2.448 2320 ---- ---- ---- ---- 2.397 -.001 2.398 2325 ---- ---- ---- ---- 2.347 -.002 2.349 2330 ---- ---- ---- ---- 2.297 -.002 2.299 2335 ---- ---- ---- ---- 2.248 -.001 2.249 2340 ---- ---- ---- ---- 2.198 -.002 2.200 2345 ---- ---- ---- ---- 2.149 -.002 2.151 2350 ---- ---- ---- ---- 2.099 -.002 2.101 2355 ---- ---- ---- ---- 2.049 -.003 2.052 2360 ---- ---- ---- ---- 2.000 -.003 2.003 2365 ---- ---- ---- ---- 1.951 -.003 1.954 2370 ---- ---- ---- ---- 1.901 -.004 1.905 2375 ---- ---- ---- ---- 1.852 -.004 1.856 2380 ---- ---- ---- ---- 1.803 -.004 1.807 2385 ---- ---- ---- ---- 1.754 -.005 1.759 2390 ---- ---- ---- ---- 1.705 -.005 1.710 2395 ---- ---- ---- ---- 1.656 -.006 1.662 2400 ---- ---- 1.417A 1.417A 1.607 -.007 1.614 1 2 2405 ---- ---- ---- ---- 1.558 -.008 1.566 2410 ---- ---- ---- ---- 1.510 -.008 1.518 2415 ---- ---- ---- ---- 1.461 -.009 1.470 2420 ---- ---- ---- ---- 1.413 -.010 1.423 2425 ---- 1.525B 1.184A 1.184A 1.365 -.011 1.376 2430 ---- ---- ---- ---- 1.317 -.012 1.329 2435 ---- ---- ---- ---- 1.270 -.012 1.282 2440 ---- ---- 1.121A 1.121A 1.223 -.013 1.236 2445 ---- ---- 1.078A 1.078A 1.176 -.014 1.190 2450 ---- 1.320B .959A .959A 1.129 -.015 1.144 2455 ---- ---- .964A .964A 1.083 -.016 1.099 2460 ---- ---- .921A .921A 1.037 -.017 1.054 2465 ---- 1.149B .833A .833A .991 -.019 1.010 2470 ---- 1.103B .792A .792A .946 -.021 .967 2475 ---- 1.088B .744A .744A .902 -.022 .924 2480 ---- 1.013B .714A .714A .858 -.025 .883 2485 ---- .969B .677A .677A .815 -.026 .841 2490 ---- .925B .640A .640A .772 -.029 .801 2495 ---- .883B .603A .603A .731 -.031 .762 2500 ---- .868B .552A .552A .690 -.034 .724 2505 ---- .799B .519A .519A .650 -.036 .686 2510 ---- .759B .485A .485A .612 -.038 .650 5 2515 ---- .719B .454A .454A .574 -.040 .614 2520 ---- .681B .423A .423A .538 -.042 .580 3 2525 ---- .663B .393A .393A .503 -.043 .546 2530 ---- .608B .365A .365A .470 -.044 .514 2535 ---- .573B .339A .339A .438 -.045 .483 2540 ---- .548B .312A .312A .408 -.045 .453 2545 ---- .515B .289A .289A .379 -.046 .425 2550 ---- .482B .267A .267A .351 -.046 .397 2555 ---- .451B .246A .246A .325 -.046 .371 2560 ---- .421B .226A .226A .301 -.045 .346 3 3 2565 ---- .393B .208A .208A .278 -.044 .322 2570 ---- .365B .191A .191A .256 -.044 .300 2575 ---- .339B .175A .175A .236 -.043 .279 2580 ---- .314B .161A .161A .217 -.042 .259 2585 ---- .292B .147A .147A .200 -.040 .240 2590 ---- .272B .135A .135A .183 -.039 .222 2595 ---- .251B .124A .124A .168 -.038 .206 2600 ---- .233B .114A .114A .154 -.037 .191 1 2605 ---- .215B .104A .104A .141 -.035 .176 2610 .168 .199B .095A .199B .129 -.034 5 .163 3 3 2615 ---- .184B .087A .087A .118 -.033 .151 2620 ---- .170B .080A .080A .108 -.031 .139 2625 ---- .157B .074A .074A .099 -.030 .129 1 1 2630 ---- .145B .068A .068A .091 -.028 .119 2635 ---- .133B .062A .062A .083 -.027 .110 2640 ---- .123B .057A .057A .076 -.026 .102 2645 ---- .113B .053A .053A .070 -.025 .095 2650 ---- .104B .049A .049A .064 -.023 .087 2655 ---- .096B .045A .045A .059 -.022 .081 2660 ---- .088B .042A .042A .055 -.020 .075 2665 ---- .081B .039A .081B .050 -.019 .069 2670 ---- .075B .036A .075B .047 -.017 .064 2675 ---- .069B .034A .034A .043 -.017 .060 2680 ---- .063B .031A .063B .040 -.015 .055 2685 ---- .058B .029A .058B .037 -.014 .051 2690 ---- .054B .027A .054B .034 -.013 .047 2695 ---- .049B .025A .049B .031 -.013 .044 2700 ---- .045B .024A .024A .029 -.012 .041 2 2705 ---- .042B .022A .022A .027 -.011 .038 2710 ---- .038B .021A .021A .025 -.010 .035 2715 ---- .035B .020A .020A .023 -.009 .032 2725 ---- .030B .018A .018A .020 -.008 .028 2750 ---- .020B .014A .020B .014 -.005 .019 2775 ---- .014B .011A .014B .010 -.003 .013 2800 ---- ---- ---- ---- .007 -.002 .009 2825 ---- ---- ---- ---- .005 -.002 .007 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .002 UNCH .002 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 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 5 8 22 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2 2100 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .001 -.003 .004 2200 ---- ---- .004A .004A .001 -.004 .005 2225 ---- ---- .004A .004A .001 -.004 .005 2250 ---- ---- .005A .005A .001 -.005 .006 2265 ---- ---- .005A .005A .001 -.006 .007 2270 ---- ---- .005A .005A .001 -.006 .007 2275 ---- ---- .006A .006A .001 -.006 .007 2280 ---- ---- .006A .006A .001 -.006 .007 2285 ---- ---- .006A .006A .002 -.006 .008 2290 ---- ---- .006A .006A .002 -.006 .008 2295 ---- ---- .006A .006A .002 -.006 .008 2300 ---- ---- .006A .006A .002 -.006 .008 2305 ---- ---- .007A .007A .002 -.007 .009 2310 ---- ---- .007A .007A .002 -.007 .009 2315 ---- ---- .007A .007A .003 -.006 .009 2320 ---- ---- .007A .007A .003 -.007 .010 2325 ---- ---- .008A .008A .003 -.007 .010 2330 ---- ---- .008A .008A .003 -.007 .010 2335 ---- ---- .008A .008A .004 -.007 .011 2340 ---- ---- .009A .009A .004 -.007 .011 2345 ---- ---- .009A .009A .005 -.007 .012 2350 ---- ---- .009A .009A .005 -.008 .013 1 2355 ---- ---- .010A .010A .006 -.007 .013 2360 ---- ---- .010A .010A .006 -.008 .014 2365 ---- ---- .011A .011A .007 -.008 .015 2370 ---- ---- .011A .011A .007 -.009 .016 2375 ---- ---- .012A .012A .008 -.009 .017 2380 ---- ---- .012A .012A .009 -.009 .018 2385 ---- ---- .013A .013A .010 -.010 .020 2390 ---- ---- .014A .014A .011 -.010 .021 2395 ---- ---- .015A .015A .012 -.011 .023 2400 ---- ---- .016A .016A .013 -.012 .025 1 2405 ---- ---- .017A .017A .014 -.013 .027 2410 ---- ---- .018A .018A .016 -.013 .029 2415 ---- ---- .019A .019A .017 -.014 .031 2420 ---- ---- .020A .020A .019 -.015 .034 2425 ---- ---- .022A .022A .021 -.016 .037 2430 ---- ---- .024A .024A .023 -.017 .040 2435 ---- .045B .026A .026A .026 -.017 .043 2440 ---- .050B .028A .028A .028 -.018 .046 2445 ---- .056B .030A .030A .031 -.019 .050 2450 ---- .062B .033A .033A .035 -.020 .055 1 1 2455 ---- .069B .035A .035A .038 -.022 .060 2460 ---- .077B .039A .039A .042 -.023 .065 2465 ---- .086B .042A .042A .047 -.024 .071 2470 ---- .095B .046A .046A .052 -.026 .078 2475 ---- .105B .049A .049A .057 -.028 .085 2480 ---- .116B .053A .053A .064 -.029 .093 2485 ---- .128B .058A .058A .070 -.032 .102 2490 ---- .142B .064A .142B .078 -.034 .112 2495 ---- .156B .070A .156B .086 -.036 .122 2500 ---- .171B .076A .171B .095 -.039 .134 1 2505 ---- .186B .084A .186B .106 -.041 .147 2510 ---- .205B .092A .205B .117 -.043 .160 2515 ---- .224B .101A .224B .130 -.044 .174 2520 ---- .243B .111A .243B .143 -.047 .190 2525 .152 .264B .122A .122A .159 -.048 5 .207 2530 ---- .285B .136A .283B .175 -.049 .224 2535 ---- .305B .148A .305B .193 -.050 .243 2540 ---- .328B .163A .328B .213 -.050 47 .263 2545 ---- .358B .179A .358B .234 -.051 .285 2550 ---- .386B .197A .386B .257 -.050 69 .307 3 43 2555 ---- .415B .216A .415B .281 -.050 .331 2560 .315 .443B .236A .415B .306 -.050 23 .356 4 4 2565 ---- .477B .257A .471B .333 -.049 .382 2570 ---- .510B .280A .503B .361 -.049 .410 3 3 2575 ---- .544B .304A .544B .391 -.048 .439 2580 ---- .579B .331A .572B .422 -.047 .469 2585 ---- .594B .358A .594B .454 -.046 .500 2 2 2590 ---- .623B .384A .622B .488 -.044 .532 2595 ---- .661B .414A .660B .523 -.043 .566 4 4 2600 ---- .731B .445A .731B .559 -.041 .600 2 8 2605 ---- .690B .480A .480A .596 -.040 .636 1 1 2610 ---- .732B .513A .513A .634 -.039 .673 1 1 2615 ---- .775B .547A .547A .673 -.037 .710 2620 .612 .818B .581A .614B .713 -.036 1 .749 2625 ---- .940B .614A .940B .753 -.035 .788 2630 ---- .906B .722A .722A .795 -.034 .829 2635 ---- .951B .759A .759A .837 -.033 .870 2640 ---- .998B .798A .798A .881 -.030 .911 2645 ---- 1.046B .837A .837A .924 -.030 .954 2650 ---- 1.162B .810A 1.162B .969 -.028 .997 2655 ---- 1.088B .918A .918A 1.014 -.026 1.040 2660 ---- 1.103B .960A .960A 1.059 -.025 1.084 2665 ---- ---- 1.002A 1.002A 1.105 -.024 1.129 2670 ---- ---- 1.046A 1.046A 1.151 -.022 1.173 2675 ---- 1.395B 1.024A 1.395B 1.197 -.022 1.219 2680 ---- ---- 1.134A 1.134A 1.244 -.020 1.264 2685 ---- ---- 1.178A 1.178A 1.291 -.019 1.310 2690 ---- ---- 1.236A 1.236A 1.338 -.018 1.356 2695 ---- ---- ---- ---- 1.386 -.017 1.403 2700 ---- 1.634B 1.252A 1.634B 1.433 -.017 1.450 2705 ---- ---- ---- ---- 1.481 -.016 1.497 2710 ---- ---- ---- ---- 1.529 -.015 1.544 2715 ---- ---- ---- ---- 1.577 -.014 1.591 2725 ---- 1.825B 1.488A 1.825B 1.674 -.013 1.687 2750 ---- ---- 1.728A 1.728A 1.918 -.010 1.928 2775 ---- ---- ---- ---- 2.164 -.008 2.172 2800 ---- ---- ---- ---- 2.411 -.007 2.418 2825 ---- ---- ---- ---- 2.659 -.006 2.665 2850 ---- ---- ---- ---- 2.908 -.005 2.913 2875 ---- ---- ---- ---- 3.157 -.005 3.162 2900 ---- ---- ---- ---- 3.406 -.005 3.411 2925 ---- ---- ---- ---- 3.656 -.005 3.661 2950 ---- ---- ---- ---- 3.905 -.005 3.910 2975 ---- ---- ---- ---- 4.155 -.005 4.160 3000 ---- ---- ---- ---- 4.405 -.005 4.410 3025 ---- ---- ---- ---- 4.655 -.005 4.660 3050 ---- ---- ---- ---- 4.905 -.005 4.910 3075 ---- ---- ---- ---- 5.155 -.005 5.160 3100 ---- ---- ---- ---- 5.405 -.005 5.410 3125 ---- ---- ---- ---- 5.655 -.005 5.660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 21 72 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 2.82 -.95 3.77 11700 ---- ---- ---- ---- 2.32 -.94 3.26 11750 ---- ---- ---- ---- 1.84 -.93 2.77 11800 ---- ---- ---- ---- 1.40 -.90 2.30 11850 ---- ---- ---- ---- 1.00 -.84 1.84 11900 ---- ---- ---- ---- .66 -.76 1.42 11950 ---- ---- ---- ---- .41 -.64 1.05 12000 ---- ---- ---- ---- .23 -.50 .73 12050 ---- ---- ---- ---- .12 -.37 .49 12100 ---- ---- ---- ---- .06 -.25 .31 12150 ---- ---- ---- ---- .02 -.16 .18 12200 ---- ---- ---- ---- .01 -.09 .10 12250 ---- ---- ---- ---- .01 -.04 .05 12300 ---- ---- ---- ---- .01 -.01 .02 12350 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 60.25 -.94 61.19 5950 ---- ---- ---- ---- 59.75 -.94 60.69 6000 ---- ---- ---- ---- 59.25 -.94 60.19 6050 ---- ---- ---- ---- 58.75 -.94 59.69 6100 ---- ---- ---- ---- 58.25 -.94 59.19 6150 ---- ---- ---- ---- 57.75 -.94 58.69 6200 ---- ---- ---- ---- 57.25 -.94 58.19 6250 ---- ---- ---- ---- 56.75 -.94 57.69 6300 ---- ---- ---- ---- 56.25 -.94 57.19 6350 ---- ---- ---- ---- 55.75 -.94 56.69 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 4.40 -.69 5.09 11550 ---- ---- ---- ---- 4.14 -.67 4.81 11600 ---- ---- ---- ---- 3.88 -.65 4.53 11650 ---- ---- ---- ---- 3.64 -.63 4.27 11700 ---- ---- ---- ---- 3.41 -.61 4.02 11750 ---- ---- ---- ---- 3.19 -.59 3.78 11800 ---- ---- ---- ---- 2.97 -.58 3.55 11850 ---- ---- ---- ---- 2.77 -.56 3.33 11900 ---- ---- ---- ---- 2.58 -.54 3.12 11950 ---- ---- ---- ---- 2.40 -.52 2.92 12000 ---- ---- ---- ---- 2.23 -.49 2.72 12050 ---- ---- ---- ---- 2.07 -.47 2.54 12100 ---- ---- ---- ---- 1.91 -.46 2.37 12150 ---- ---- ---- ---- 1.77 -.43 2.20 12200 ---- ---- ---- ---- 1.63 -.42 2.05 12250 ---- ---- ---- ---- 1.51 -.39 1.90 12300 ---- ---- ---- ---- 1.39 -.37 1.76 12350 ---- ---- ---- ---- 1.27 -.36 1.63 12400 ---- ---- ---- ---- 1.17 -.34 1.51 12450 ---- ---- ---- ---- 1.07 -.33 1.40 12500 ---- ---- ---- ---- .98 -.31 1.29 12550 ---- ---- ---- ---- .90 -.29 1.19 12600 ---- ---- ---- ---- .82 -.27 1.09 12650 ---- ---- ---- ---- .75 -.25 1.00 12700 ---- ---- ---- ---- .68 -.24 .92 12750 ---- ---- ---- ---- .62 -.22 .84 12800 ---- ---- ---- ---- .56 -.21 .77 12850 ---- ---- ---- ---- .51 -.20 .71 12900 ---- ---- ---- ---- .46 -.19 .65 12950 ---- ---- ---- ---- .42 -.17 .59 13000 ---- ---- ---- ---- .38 -.16 .54 13050 ---- ---- ---- ---- .34 -.15 .49 13100 ---- ---- ---- ---- .31 -.13 .44 13150 ---- ---- ---- ---- .28 -.12 .40 13200 ---- ---- ---- ---- .25 -.12 .37 13250 ---- ---- ---- ---- .22 -.11 .33 5900 ---- ---- ---- ---- 57.07 -.92 57.99 5950 ---- ---- ---- ---- 56.58 -.91 57.49 6000 ---- ---- ---- ---- 56.08 -.92 57.00 6050 ---- ---- ---- ---- 55.58 -.92 56.50 6100 ---- ---- ---- ---- 55.08 -.92 56.00 6150 ---- ---- ---- ---- 54.59 -.91 55.50 6200 ---- ---- ---- ---- 54.09 -.92 55.01 6250 ---- ---- ---- ---- 53.59 -.92 54.51 6300 ---- ---- ---- ---- 53.09 -.91 54.00 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 6.26 -.66 6.92 11350 ---- ---- ---- ---- 6.01 -.65 6.66 11400 ---- ---- ---- ---- 5.78 -.63 6.41 11450 ---- ---- ---- ---- 5.55 -.62 6.17 11500 ---- ---- ---- ---- 5.32 -.62 5.94 11550 ---- ---- ---- ---- 5.11 -.60 5.71 11600 ---- ---- ---- ---- 4.90 -.59 5.49 11650 ---- ---- ---- ---- 4.69 -.58 5.27 11700 ---- ---- ---- ---- 4.49 -.57 5.06 11750 ---- ---- ---- ---- 4.30 -.56 4.86 11800 ---- ---- ---- ---- 4.12 -.54 4.66 11850 ---- ---- ---- ---- 3.94 -.53 4.47 11900 ---- ---- ---- ---- 3.77 -.51 4.28 11950 ---- ---- ---- ---- 3.60 -.50 4.10 12000 ---- ---- ---- ---- 3.44 -.49 3.93 12050 ---- ---- ---- ---- 3.28 -.48 3.76 12100 ---- ---- ---- ---- 3.13 -.47 3.60 12150 ---- ---- ---- ---- 2.99 -.45 3.44 12200 ---- ---- ---- ---- 2.85 -.44 3.29 12250 ---- ---- ---- ---- 2.72 -.42 3.14 12300 ---- ---- ---- ---- 2.59 -.41 3.00 12350 ---- ---- ---- ---- 2.46 -.41 2.87 12400 ---- ---- ---- ---- 2.35 -.39 2.74 12450 ---- ---- ---- ---- 2.23 -.38 2.61 12500 ---- ---- ---- ---- 2.12 -.37 2.49 12550 ---- ---- ---- ---- 2.02 -.35 2.37 12600 ---- ---- ---- ---- 1.92 -.34 2.26 12650 ---- ---- ---- ---- 1.82 -.33 2.15 12700 ---- ---- ---- ---- 1.73 -.32 2.05 12750 ---- ---- ---- ---- 1.64 -.31 1.95 12800 ---- ---- ---- ---- 1.55 -.31 1.86 12850 ---- ---- ---- ---- 1.47 -.30 1.77 12900 ---- ---- ---- ---- 1.40 -.28 1.68 12950 ---- ---- ---- ---- 1.32 -.27 1.59 13000 ---- ---- ---- ---- 1.25 -.26 1.51 13050 ---- ---- ---- ---- 1.18 -.26 1.44 13100 ---- ---- ---- ---- 1.12 -.24 1.36 13150 ---- ---- ---- ---- 1.06 -.23 1.29 5850 ---- ---- ---- ---- 54.85 -.93 55.78 5900 ---- ---- ---- ---- 54.36 -.92 55.28 5950 ---- ---- ---- ---- 53.86 -.93 54.79 6000 ---- ---- ---- ---- 53.37 -.92 54.29 6050 ---- ---- ---- ---- 52.87 -.93 53.80 6100 ---- ---- ---- ---- 52.38 -.92 53.30 6150 ---- ---- ---- ---- 51.88 -.93 52.81 6200 ---- ---- ---- ---- 51.39 -.92 52.31 6250 ---- ---- ---- ---- 50.89 -.93 51.82 6300 ---- ---- ---- ---- 50.39 -.92 51.31 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 7.52 ---- ---- 11250 ---- ---- ---- ---- 7.29 -.62 7.91 11300 ---- ---- ---- ---- 7.06 -.61 7.67 11350 ---- ---- ---- ---- 6.83 -.60 7.43 11400 ---- ---- ---- ---- 6.61 -.59 7.20 11450 ---- ---- ---- ---- 6.40 -.58 6.98 11500 ---- ---- ---- ---- 6.19 -.57 6.76 11550 ---- ---- ---- ---- 5.98 -.56 6.54 11600 ---- ---- ---- ---- 5.78 -.55 6.33 11650 ---- ---- ---- ---- 5.59 -.54 6.13 11700 ---- ---- ---- ---- 5.40 -.53 5.93 11750 ---- ---- ---- ---- 5.22 -.51 5.73 11800 ---- ---- ---- ---- 5.04 -.50 5.54 11850 ---- ---- ---- ---- 4.86 -.50 5.36 11900 ---- ---- ---- ---- 4.69 -.49 5.18 11950 ---- ---- ---- ---- 4.53 -.47 5.00 12000 ---- ---- ---- ---- 4.37 -.46 4.83 12050 ---- ---- ---- ---- 4.21 -.46 4.67 12100 ---- ---- ---- ---- 4.06 -.45 4.51 12150 ---- ---- ---- ---- 3.91 -.44 4.35 12200 ---- ---- ---- ---- 3.77 -.43 4.20 12250 ---- ---- ---- ---- 3.63 -.42 4.05 12300 ---- ---- ---- ---- 3.50 -.40 3.90 12350 ---- ---- ---- ---- 3.37 -.39 3.76 12400 ---- ---- ---- ---- 3.24 -.39 3.63 12450 ---- ---- ---- ---- 3.12 -.38 3.50 12500 ---- ---- ---- ---- 3.00 -.37 3.37 12550 ---- ---- ---- ---- 2.88 -.36 3.24 12600 ---- ---- ---- ---- 2.77 -.35 3.12 12650 ---- ---- ---- ---- 2.67 -.34 3.01 12700 ---- ---- ---- ---- 2.56 -.34 2.90 12750 ---- ---- ---- ---- 2.46 -.33 2.79 12800 ---- ---- ---- ---- 2.36 -.32 2.68 12850 ---- ---- ---- ---- 2.27 -.31 2.58 12900 ---- ---- ---- ---- 2.18 -.30 2.48 12950 ---- ---- ---- ---- 2.09 -.29 2.38 13000 ---- ---- ---- ---- 2.01 -.28 2.29 13050 ---- ---- ---- ---- 1.93 -.27 2.20 13100 ---- ---- ---- ---- 1.85 -.27 2.12 5850 ---- ---- ---- ---- 53.53 -.95 54.48 5900 ---- ---- ---- ---- 53.04 -.95 53.99 5950 ---- ---- ---- ---- 52.55 -.95 53.50 6000 ---- ---- ---- ---- 52.05 -.95 53.00 6050 ---- ---- ---- ---- 51.56 -.95 52.51 6100 ---- ---- ---- ---- 51.07 -.95 52.02 6150 ---- ---- ---- ---- 50.57 -.95 51.52 6200 ---- ---- ---- ---- 50.08 -.95 51.03 6250 ---- ---- ---- ---- 49.58 -.95 50.53 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10950 ---- ---- ---- ---- 8.37 -.62 8.99 11000 ---- ---- ---- ---- 8.14 -.62 8.76 11050 ---- ---- ---- ---- 7.92 -.61 8.53 11100 ---- ---- ---- ---- 7.70 -.60 8.30 11150 ---- ---- ---- ---- 7.49 -.59 8.08 11200 ---- ---- ---- ---- 7.28 -.58 7.86 11250 ---- ---- ---- ---- 7.07 -.58 7.65 11300 ---- ---- ---- ---- 6.87 -.57 7.44 11350 ---- ---- ---- ---- 6.68 -.55 7.23 11400 ---- ---- ---- ---- 6.49 -.54 7.03 11450 ---- ---- ---- ---- 6.30 -.54 6.84 11500 ---- ---- ---- ---- 6.12 -.53 6.65 11550 ---- ---- ---- ---- 5.94 -.52 6.46 11600 ---- ---- ---- ---- 5.76 -.52 6.28 11650 ---- ---- ---- ---- 5.59 -.51 6.10 11700 ---- ---- ---- ---- 5.43 -.49 5.92 11750 ---- ---- ---- ---- 5.27 -.48 5.75 11800 ---- ---- ---- ---- 5.11 -.48 5.59 11850 ---- ---- ---- ---- 4.95 -.47 5.42 11900 ---- ---- ---- ---- 4.80 -.46 5.26 11950 ---- ---- ---- ---- 4.66 -.45 5.11 12000 ---- ---- ---- ---- 4.51 -.45 4.96 12050 ---- ---- ---- ---- 4.37 -.44 4.81 12100 ---- ---- ---- ---- 4.24 -.42 4.66 12150 ---- ---- ---- ---- 4.11 -.41 4.52 12200 ---- ---- ---- ---- 3.98 -.41 4.39 12250 ---- ---- ---- ---- 3.85 -.40 4.25 12300 ---- ---- ---- ---- 3.73 -.39 4.12 12350 ---- ---- ---- ---- 3.61 -.39 4.00 12400 ---- ---- ---- ---- 3.49 -.38 3.87 12450 ---- ---- ---- ---- 3.38 -.37 3.75 12500 ---- ---- ---- ---- 3.27 -.36 3.63 12550 ---- ---- ---- ---- 3.17 -.35 3.52 12600 ---- ---- ---- ---- 3.06 -.35 3.41 12650 ---- ---- ---- ---- 2.96 -.34 3.30 12700 ---- ---- ---- ---- 2.86 -.34 3.20 12750 ---- ---- ---- ---- 2.77 -.32 3.09 12800 ---- ---- ---- ---- 2.68 -.31 2.99 12850 ---- ---- ---- ---- 2.59 -.31 2.90 12900 ---- ---- ---- ---- 2.50 -.30 2.80 12950 ---- ---- ---- ---- 2.42 -.29 2.71 5800 ---- ---- ---- ---- 50.85 -.96 51.81 5850 ---- ---- ---- ---- 50.36 -.95 51.31 5900 ---- ---- ---- ---- 49.87 -.95 50.82 5950 ---- ---- ---- ---- 49.37 -.96 50.33 6000 ---- ---- ---- ---- 48.88 -.96 49.84 6050 ---- ---- ---- ---- 48.39 -.96 49.35 6100 ---- ---- ---- ---- 47.90 -.96 48.86 6150 ---- ---- ---- ---- 47.41 -.96 48.37 6200 ---- ---- ---- ---- 46.92 -.96 47.88 6250 ---- ---- ---- ---- 46.43 -.95 47.38 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 10650 ---- ---- ---- ---- 10.13 ---- ---- 10700 ---- ---- ---- ---- 9.91 ---- ---- 10750 ---- ---- ---- ---- 9.70 -.60 10.30 10800 ---- ---- ---- ---- 9.48 -.60 10.08 10850 ---- ---- ---- ---- 9.27 -.59 9.86 10900 ---- ---- ---- ---- 9.07 -.58 9.65 10950 ---- ---- ---- ---- 8.87 -.57 9.44 11000 ---- ---- ---- ---- 8.67 -.56 9.23 11050 ---- ---- ---- ---- 8.47 -.56 9.03 11100 ---- ---- ---- ---- 8.28 -.55 8.83 11150 ---- ---- ---- ---- 8.10 -.54 8.64 11200 ---- ---- ---- ---- 7.91 -.54 8.45 11250 ---- ---- ---- ---- 7.73 -.53 8.26 11300 ---- ---- ---- ---- 7.55 -.53 8.08 11350 ---- ---- ---- ---- 7.38 -.52 7.90 11400 ---- ---- ---- ---- 7.21 -.51 7.72 11450 ---- ---- ---- ---- 7.04 -.50 7.54 11500 ---- ---- ---- ---- 6.88 -.49 7.37 11550 ---- ---- ---- ---- 6.72 -.49 7.21 11600 ---- ---- ---- ---- 6.56 -.48 7.04 11650 ---- ---- ---- ---- 6.41 -.47 6.88 11700 ---- ---- ---- ---- 6.25 -.47 6.72 11750 ---- ---- ---- ---- 6.11 -.46 6.57 11800 ---- ---- ---- ---- 5.96 -.45 6.41 11850 ---- ---- ---- ---- 5.82 -.44 6.26 11900 ---- ---- ---- ---- 5.68 -.44 6.12 11950 ---- ---- ---- ---- 5.54 -.44 5.98 12000 ---- ---- ---- ---- 5.41 -.42 5.83 12050 ---- ---- ---- ---- 5.28 -.42 5.70 12100 ---- ---- ---- ---- 5.15 -.41 5.56 12150 ---- ---- ---- ---- 5.02 -.41 5.43 12200 ---- ---- ---- ---- 4.90 -.40 5.30 12250 ---- ---- ---- ---- 4.78 -.39 5.17 12300 ---- ---- ---- ---- 4.66 -.39 5.05 12350 ---- ---- ---- ---- 4.55 -.38 4.93 12400 ---- ---- ---- ---- 4.44 -.37 4.81 12450 ---- ---- ---- ---- 4.33 -.36 4.69 12500 ---- ---- ---- ---- 4.22 -.36 4.58 12550 ---- ---- ---- ---- 4.11 -.36 4.47 12600 ---- ---- ---- ---- 4.01 -.35 4.36 12650 ---- ---- ---- ---- 3.91 -.34 4.25 12700 ---- ---- ---- ---- 3.81 -.34 4.15 12750 ---- ---- ---- ---- 3.72 -.33 4.05 12800 ---- ---- ---- ---- 3.62 -.33 3.95 5750 ---- ---- ---- ---- 48.17 -.96 49.13 5800 ---- ---- ---- ---- 47.68 -.96 48.64 5850 ---- ---- ---- ---- 47.20 -.96 48.16 5900 ---- ---- ---- ---- 46.72 -.96 47.68 5950 ---- ---- ---- ---- 46.23 -.97 47.20 6000 ---- ---- ---- ---- 45.75 -.96 46.71 6050 ---- ---- ---- ---- 45.27 -.96 46.23 6100 ---- ---- ---- ---- 44.79 -.96 45.75 6150 ---- ---- ---- ---- 44.31 -.96 45.27 6200 ---- ---- ---- ---- 43.83 -.96 44.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10450 ---- ---- ---- ---- 10.64 ---- ---- 10500 ---- ---- ---- ---- 10.42 ---- ---- 10550 ---- ---- ---- ---- 10.21 -.62 10.83 10600 ---- ---- ---- ---- 10.00 -.61 10.61 10650 ---- ---- ---- ---- 9.79 -.61 10.40 10700 ---- ---- ---- ---- 9.59 -.60 10.19 10750 ---- ---- ---- ---- 9.39 -.59 9.98 10800 ---- ---- ---- ---- 9.20 -.58 9.78 10850 ---- ---- ---- ---- 9.01 -.57 9.58 10900 ---- ---- ---- ---- 8.82 -.57 9.39 10950 ---- ---- ---- ---- 8.63 -.56 9.19 11000 ---- ---- ---- ---- 8.45 -.55 9.00 11050 ---- ---- ---- ---- 8.27 -.55 8.82 11100 ---- ---- ---- ---- 8.09 -.55 8.64 11150 ---- ---- ---- ---- 7.92 -.54 8.46 11200 ---- ---- ---- ---- 7.75 -.53 8.28 11250 ---- ---- ---- ---- 7.59 -.52 8.11 11300 ---- ---- ---- ---- 7.42 -.52 7.94 11350 ---- ---- ---- ---- 7.26 -.51 7.77 11400 ---- ---- ---- ---- 7.10 -.50 7.60 11450 ---- ---- ---- ---- 6.95 -.49 7.44 11500 ---- ---- ---- ---- 6.80 -.49 7.29 11550 ---- ---- ---- ---- 6.65 -.48 7.13 11600 ---- ---- ---- ---- 6.50 -.48 6.98 11650 ---- ---- ---- ---- 6.36 -.47 6.83 11700 ---- ---- ---- ---- 6.22 -.46 6.68 11750 ---- ---- ---- ---- 6.08 -.46 6.54 11800 ---- ---- ---- ---- 5.95 -.44 6.39 11850 ---- ---- ---- ---- 5.81 -.45 6.26 11900 ---- ---- ---- ---- 5.68 -.44 6.12 11950 ---- ---- ---- ---- 5.56 -.42 5.98 12000 ---- ---- ---- ---- 5.43 -.42 5.85 12050 ---- ---- ---- ---- 5.31 -.42 5.73 12100 ---- ---- ---- ---- 5.19 -.41 5.60 12150 ---- ---- ---- ---- 5.07 -.41 5.48 12200 ---- ---- ---- ---- 4.96 -.39 5.35 12250 ---- ---- ---- ---- 4.84 -.40 5.24 12300 ---- ---- ---- ---- 4.73 -.39 5.12 12350 ---- ---- ---- ---- 4.62 -.38 5.00 12400 ---- ---- ---- ---- 4.52 -.37 4.89 12450 ---- ---- ---- ---- 4.41 -.37 4.78 12500 ---- ---- ---- ---- 4.31 -.37 4.68 12550 ---- ---- ---- ---- 4.21 -.36 4.57 12600 ---- ---- ---- ---- 4.11 -.36 4.47 12650 ---- ---- ---- ---- 4.02 -.35 4.37 5750 ---- ---- ---- ---- 45.92 -.99 46.91 5800 ---- ---- ---- ---- 45.44 -.99 46.43 5850 ---- ---- ---- ---- 44.97 -.98 45.95 5900 ---- ---- ---- ---- 44.49 -.99 45.48 5950 ---- ---- ---- ---- 44.02 -.98 45.00 6000 ---- ---- ---- ---- 43.54 -.99 44.53 6050 ---- ---- ---- ---- 43.07 -.98 44.05 6100 ---- ---- ---- ---- 42.59 -.99 43.58 6150 ---- ---- ---- ---- 42.12 -.99 43.11 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10250 ---- ---- ---- ---- 11.17 ---- ---- 10300 ---- ---- ---- ---- 10.95 ---- ---- 10350 ---- ---- ---- ---- 10.74 -.63 11.37 10400 ---- ---- ---- ---- 10.53 -.63 11.16 10450 ---- ---- ---- ---- 10.33 -.62 10.95 10500 ---- ---- ---- ---- 10.13 -.61 10.74 10550 ---- ---- ---- ---- 9.93 -.61 10.54 10600 ---- ---- ---- ---- 9.74 -.60 10.34 10650 ---- ---- ---- ---- 9.55 -.59 10.14 10700 ---- ---- ---- ---- 9.36 -.58 9.94 10750 ---- ---- ---- ---- 9.17 -.58 9.75 10800 ---- ---- ---- ---- 8.99 -.57 9.56 10850 ---- ---- ---- ---- 8.81 -.57 9.38 10900 ---- ---- ---- ---- 8.64 -.55 9.19 10950 ---- ---- ---- ---- 8.46 -.55 9.01 11000 ---- ---- ---- ---- 8.29 -.55 8.84 11050 ---- ---- ---- ---- 8.13 -.53 8.66 11100 ---- ---- ---- ---- 7.96 -.53 8.49 11150 ---- ---- ---- ---- 7.80 -.53 8.33 11200 ---- ---- ---- ---- 7.64 -.52 8.16 11250 ---- ---- ---- ---- 7.49 -.51 8.00 11300 ---- ---- ---- ---- 7.33 -.51 7.84 11350 ---- ---- ---- ---- 7.18 -.50 7.68 11400 ---- ---- ---- ---- 7.04 -.49 7.53 11450 ---- ---- ---- ---- 6.89 -.49 7.38 11500 ---- ---- ---- ---- 6.75 -.48 7.23 11550 ---- ---- ---- ---- 6.61 -.47 7.08 11600 ---- ---- ---- ---- 6.47 -.47 6.94 11650 ---- ---- ---- ---- 6.34 -.46 6.80 11700 ---- ---- ---- ---- 6.20 -.46 6.66 11750 ---- ---- ---- ---- 6.07 -.45 6.52 11800 ---- ---- ---- ---- 5.95 -.44 6.39 11850 ---- ---- ---- ---- 5.82 -.44 6.26 11900 ---- ---- ---- ---- 5.70 -.43 6.13 11950 ---- ---- ---- ---- 5.58 -.43 6.01 12000 ---- ---- ---- ---- 5.46 -.42 5.88 12050 ---- ---- ---- ---- 5.35 -.41 5.76 12100 ---- ---- ---- ---- 5.23 -.41 5.64 12150 ---- ---- ---- ---- 5.12 -.40 5.52 12200 ---- ---- ---- ---- 5.01 -.40 5.41 12250 ---- ---- ---- ---- 4.90 -.40 5.30 12300 ---- ---- ---- ---- 4.80 -.38 5.18 12350 ---- ---- ---- ---- 4.70 -.38 5.08 12400 ---- ---- ---- ---- 4.60 -.37 4.97 12450 ---- ---- ---- ---- 4.50 -.37 4.87 12500 ---- ---- ---- ---- 4.40 -.36 4.76 5700 ---- ---- ---- ---- 44.44 -1.00 45.44 5750 ---- ---- ---- ---- 43.97 -1.00 44.97 5800 ---- ---- ---- ---- 43.50 -1.00 44.50 5850 ---- ---- ---- ---- 43.03 -1.00 44.03 5900 ---- ---- ---- ---- 42.56 -1.00 43.56 5950 ---- ---- ---- ---- 42.09 -1.00 43.09 6000 ---- ---- ---- ---- 41.63 -1.00 42.63 6050 ---- ---- ---- ---- 41.16 -1.00 42.16 6100 ---- ---- ---- ---- 40.70 -1.00 41.70 6150 ---- ---- ---- ---- 40.24 -.99 41.23 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10200 ---- ---- ---- ---- 11.64 ---- ---- 10250 ---- ---- ---- ---- 11.43 ---- ---- 10300 ---- ---- ---- ---- 11.22 -.59 11.81 10350 ---- ---- ---- ---- 11.01 -.59 11.60 10400 ---- ---- ---- ---- 10.81 -.58 11.39 10450 ---- ---- ---- ---- 10.61 -.57 11.18 10500 ---- ---- ---- ---- 10.41 -.57 10.98 10550 ---- ---- ---- ---- 10.22 -.55 10.77 10600 ---- ---- ---- ---- 10.03 -.55 10.58 10650 ---- ---- ---- ---- 9.84 -.54 10.38 10700 ---- ---- ---- ---- 9.65 -.54 10.19 10750 ---- ---- ---- ---- 9.47 -.53 10.00 10800 ---- ---- ---- ---- 9.29 -.53 9.82 10850 ---- ---- ---- ---- 9.11 -.52 9.63 10900 ---- ---- ---- ---- 8.94 -.51 9.45 10950 ---- ---- ---- ---- 8.77 -.50 9.27 11000 ---- ---- ---- ---- 8.60 -.50 9.10 11050 ---- ---- ---- ---- 8.43 -.50 8.93 11100 ---- ---- ---- ---- 8.27 -.49 8.76 11150 ---- ---- ---- ---- 8.11 -.48 8.59 11200 ---- ---- ---- ---- 7.95 -.48 8.43 11250 ---- ---- ---- ---- 7.80 -.47 8.27 11300 ---- ---- ---- ---- 7.65 -.46 8.11 11350 ---- ---- ---- ---- 7.50 -.45 7.95 11400 ---- ---- ---- ---- 7.35 -.45 7.80 11450 ---- ---- ---- ---- 7.21 -.44 7.65 11500 ---- ---- ---- ---- 7.06 -.44 7.50 11550 ---- ---- ---- ---- 6.92 -.44 7.36 11600 ---- ---- ---- ---- 6.79 -.42 7.21 11650 ---- ---- ---- ---- 6.65 -.42 7.07 11700 ---- ---- ---- ---- 6.52 -.42 6.94 11750 ---- ---- ---- ---- 6.39 -.41 6.80 11800 ---- ---- ---- ---- 6.27 -.40 6.67 11850 ---- ---- ---- ---- 6.14 -.40 6.54 11900 ---- ---- ---- ---- 6.02 -.39 6.41 11950 ---- ---- ---- ---- 5.90 -.39 6.29 12000 ---- ---- ---- ---- 5.78 -.38 6.16 12050 ---- ---- ---- ---- 5.67 -.37 6.04 12100 ---- ---- ---- ---- 5.55 -.38 5.93 12150 ---- ---- ---- ---- 5.44 -.37 5.81 12200 ---- ---- ---- ---- 5.33 -.36 5.69 12250 ---- ---- ---- ---- 5.23 -.35 5.58 12300 ---- ---- ---- ---- 5.12 -.35 5.47 12350 ---- ---- ---- ---- 5.02 -.34 5.36 12400 ---- ---- ---- ---- 4.92 -.34 5.26 12450 ---- ---- ---- ---- 4.82 -.33 5.15 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 12.08 ---- ---- 10150 ---- ---- ---- ---- 11.87 -.60 12.47 10200 ---- ---- ---- ---- 11.66 -.60 12.26 10250 ---- ---- ---- ---- 11.46 -.58 12.04 10300 ---- ---- ---- ---- 11.26 -.58 11.84 10350 ---- ---- ---- ---- 11.06 -.57 11.63 10400 ---- ---- ---- ---- 10.87 -.56 11.43 10450 ---- ---- ---- ---- 10.67 -.56 11.23 10500 ---- ---- ---- ---- 10.48 -.56 11.04 10550 ---- ---- ---- ---- 10.30 -.54 10.84 10600 ---- ---- ---- ---- 10.11 -.54 10.65 10650 ---- ---- ---- ---- 9.93 -.54 10.47 10700 ---- ---- ---- ---- 9.75 -.53 10.28 10750 ---- ---- ---- ---- 9.58 -.52 10.10 10800 ---- ---- ---- ---- 9.41 -.51 9.92 10850 ---- ---- ---- ---- 9.24 -.51 9.75 10900 ---- ---- ---- ---- 9.07 -.50 9.57 10950 ---- ---- ---- ---- 8.90 -.50 9.40 11000 ---- ---- ---- ---- 8.74 -.49 9.23 11050 ---- ---- ---- ---- 8.58 -.49 9.07 11100 ---- ---- ---- ---- 8.42 -.48 8.90 11150 ---- ---- ---- ---- 8.27 -.47 8.74 11200 ---- ---- ---- ---- 8.12 -.46 8.58 11250 ---- ---- ---- ---- 7.97 -.46 8.43 11300 ---- ---- ---- ---- 7.82 -.46 8.28 11350 ---- ---- ---- ---- 7.67 -.45 8.12 11400 ---- ---- ---- ---- 7.53 -.45 7.98 11450 ---- ---- ---- ---- 7.39 -.44 7.83 11500 ---- ---- ---- ---- 7.25 -.44 7.69 11550 ---- ---- ---- ---- 7.12 -.43 7.55 11600 ---- ---- ---- ---- 6.98 -.43 7.41 11650 ---- ---- ---- ---- 6.86 -.41 7.27 11700 ---- ---- ---- ---- 6.73 -.41 7.14 11750 ---- ---- ---- ---- 6.60 -.41 7.01 11800 ---- ---- ---- ---- 6.48 -.40 6.88 11850 ---- ---- ---- ---- 6.36 -.39 6.75 11900 ---- ---- ---- ---- 6.24 -.39 6.63 11950 ---- ---- ---- ---- 6.12 -.39 6.51 12000 ---- ---- ---- ---- 6.01 -.38 6.39 12050 ---- ---- ---- ---- 5.89 -.38 6.27 12100 ---- ---- ---- ---- 5.78 -.37 6.15 12150 ---- ---- ---- ---- 5.67 -.37 6.04 12200 ---- ---- ---- ---- 5.57 -.36 5.93 12250 ---- ---- ---- ---- 5.46 -.36 5.82 12300 ---- ---- ---- ---- 5.36 -.35 5.71 12350 ---- ---- ---- ---- 5.26 -.34 5.60 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 ---- ---- ---- ---- .04 +.02 .02 11800 ---- ---- ---- ---- .09 +.05 .04 11850 ---- ---- ---- ---- .19 +.11 .08 11900 ---- ---- ---- ---- .36 +.20 .16 11950 ---- ---- ---- ---- .60 +.31 .29 12000 ---- ---- ---- ---- .92 +.44 .48 12050 ---- ---- ---- ---- 1.31 +.58 .73 12100 ---- ---- ---- ---- 1.74 +.70 1.04 12150 ---- ---- ---- ---- 2.21 +.79 1.42 12200 ---- ---- ---- ---- 2.70 +.86 1.84 12250 ---- ---- ---- ---- 3.20 +.91 2.29 12300 ---- ---- ---- ---- 3.70 +.94 2.76 12350 ---- ---- ---- ---- 4.20 +.95 3.25 12400 ---- ---- ---- ---- 4.70 +.95 3.75 12450 ---- ---- ---- ---- 5.19 +.95 4.24 12500 ---- ---- ---- ---- 5.69 +.95 4.74 12550 ---- ---- ---- ---- 6.19 +.95 5.24 12600 ---- ---- ---- ---- 6.69 +.95 5.74 12650 ---- ---- ---- ---- 7.19 +.95 6.24 12700 ---- ---- ---- ---- 7.69 +.95 6.74 12750 ---- ---- ---- ---- 8.19 +.95 7.24 12800 ---- ---- ---- ---- 8.69 +.95 7.74 12850 ---- ---- ---- ---- 9.19 +.95 8.24 12900 ---- ---- ---- ---- 9.69 +.95 8.74 12950 ---- ---- ---- ---- 10.19 +.95 9.24 13000 ---- ---- ---- ---- 10.69 +.95 9.74 13050 ---- ---- ---- ---- 11.19 +.95 10.24 13100 ---- ---- ---- ---- 11.69 +.95 10.74 13150 ---- ---- ---- ---- 12.19 +.95 11.24 13200 ---- ---- ---- ---- 12.69 +.95 11.74 13250 ---- ---- ---- ---- 13.19 +.95 12.24 13300 ---- ---- ---- ---- 13.69 +.96 12.73 13350 ---- ---- ---- ---- 14.19 +.96 13.23 13400 ---- ---- ---- ---- 14.68 +.95 13.73 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 3.03 +.24 2.79 11550 ---- ---- ---- ---- 3.26 +.25 3.01 11600 ---- ---- ---- ---- 3.50 +.27 3.23 11650 ---- ---- ---- ---- 3.76 +.29 3.47 11700 ---- ---- ---- ---- 4.02 +.31 3.71 11750 ---- ---- ---- ---- 4.30 +.33 3.97 11800 ---- ---- ---- ---- 4.58 +.35 4.23 11850 ---- ---- ---- ---- 4.88 +.37 4.51 11900 ---- ---- ---- ---- 5.19 +.39 4.80 11950 ---- ---- ---- ---- 5.50 +.41 5.09 12000 ---- ---- ---- ---- 5.83 +.43 5.40 12050 ---- ---- ---- ---- 6.16 +.45 5.71 12100 ---- ---- ---- ---- 6.51 +.47 6.04 12150 ---- ---- ---- ---- 6.86 +.49 6.37 12200 ---- ---- ---- ---- 7.22 +.51 6.71 12250 ---- ---- ---- ---- 7.59 +.53 7.06 12300 ---- ---- ---- ---- 7.97 +.55 7.42 12350 ---- ---- ---- ---- 8.36 +.57 7.79 12400 ---- ---- ---- ---- 8.75 +.59 8.16 12450 ---- ---- ---- ---- 9.15 +.61 8.54 12500 ---- ---- ---- ---- 9.55 +.62 8.93 12550 ---- ---- ---- ---- 9.97 +.64 9.33 12600 ---- ---- ---- ---- 10.39 +.66 9.73 12650 ---- ---- ---- ---- 10.81 +.67 10.14 12700 ---- ---- ---- ---- 11.24 +.68 10.56 12750 ---- ---- ---- ---- 11.68 +.70 10.98 12800 ---- ---- ---- ---- 12.12 +.72 11.40 12850 ---- ---- ---- ---- 12.56 +.73 11.83 12900 ---- ---- ---- ---- 13.01 +.74 12.27 12950 ---- ---- ---- ---- 13.47 +.76 12.71 13000 ---- ---- ---- ---- 13.92 +.76 13.16 13050 ---- ---- ---- ---- 14.38 +.78 13.60 13100 ---- ---- ---- ---- 14.85 +.79 14.06 13150 ---- ---- ---- ---- 15.31 +.80 14.51 13200 ---- ---- ---- ---- 15.78 +.81 14.97 13250 ---- ---- ---- ---- 16.25 +.81 15.44 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 ---- ---- ---- ---- 5.38 +.26 5.12 11350 ---- ---- ---- ---- 5.64 +.28 5.36 11400 ---- ---- ---- ---- 5.89 +.29 5.60 11450 ---- ---- ---- ---- 6.16 +.30 5.86 11500 ---- ---- ---- ---- 6.43 +.31 6.12 11550 ---- ---- ---- ---- 6.71 +.33 6.38 11600 ---- ---- ---- ---- 7.00 +.35 6.65 11650 ---- ---- ---- ---- 7.29 +.36 6.93 11700 ---- ---- ---- ---- 7.58 +.36 7.22 11750 ---- ---- ---- ---- 7.89 +.38 7.51 11800 ---- ---- ---- ---- 8.20 +.39 7.81 11850 ---- ---- ---- ---- 8.52 +.41 8.11 11900 ---- ---- ---- ---- 8.84 +.42 8.42 11950 ---- ---- ---- ---- 9.17 +.43 8.74 12000 ---- ---- ---- ---- 9.50 +.44 9.06 12050 ---- ---- ---- ---- 9.84 +.45 9.39 12100 ---- ---- ---- ---- 10.18 +.46 9.72 12150 ---- ---- ---- ---- 10.54 +.48 10.06 12200 ---- ---- ---- ---- 10.89 +.49 10.40 12250 ---- ---- ---- ---- 11.25 +.50 10.75 12300 ---- ---- ---- ---- 11.62 +.52 11.10 12350 ---- ---- ---- ---- 11.99 +.53 11.46 12400 ---- ---- ---- ---- 12.37 +.54 11.83 12450 ---- ---- ---- ---- 12.75 +.55 12.20 12500 ---- ---- ---- ---- 13.13 +.56 12.57 12550 ---- ---- ---- ---- 13.52 +.57 12.95 12600 ---- ---- ---- ---- 13.92 +.59 13.33 12650 ---- ---- ---- ---- 14.32 +.60 13.72 12700 ---- ---- ---- ---- 14.72 +.61 14.11 12750 ---- ---- ---- ---- 15.13 +.62 14.51 12800 ---- ---- ---- ---- 15.54 +.63 14.91 12850 ---- ---- ---- ---- 15.95 +.64 15.31 12900 ---- ---- ---- ---- 16.37 +.65 15.72 12950 ---- ---- ---- ---- 16.79 +.66 16.13 13000 ---- ---- ---- ---- 17.22 +.68 16.54 13050 ---- ---- ---- ---- 17.64 +.68 16.96 13100 ---- ---- ---- ---- 18.07 +.68 17.39 13150 ---- ---- ---- ---- 18.51 +.70 17.81 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 11200 ---- ---- ---- ---- 6.76 ---- ---- 11250 ---- ---- ---- ---- 7.01 +.33 6.68 11300 ---- ---- ---- ---- 7.27 +.34 6.93 11350 ---- ---- ---- ---- 7.54 +.35 7.19 11400 ---- ---- ---- ---- 7.81 +.36 7.45 11450 ---- ---- ---- ---- 8.09 +.37 7.72 11500 ---- ---- ---- ---- 8.38 +.39 7.99 11550 ---- ---- ---- ---- 8.66 +.39 8.27 11600 ---- ---- ---- ---- 8.96 +.41 8.55 11650 ---- ---- ---- ---- 9.26 +.42 8.84 11700 ---- ---- ---- ---- 9.56 +.43 9.13 11750 ---- ---- ---- ---- 9.87 +.44 9.43 11800 ---- ---- ---- ---- 10.18 +.45 9.73 11850 ---- ---- ---- ---- 10.50 +.46 10.04 11900 ---- ---- ---- ---- 10.82 +.46 10.36 11950 ---- ---- ---- ---- 11.15 +.48 10.67 12000 ---- ---- ---- ---- 11.48 +.48 11.00 12050 ---- ---- ---- ---- 11.82 +.50 11.32 12100 ---- ---- ---- ---- 12.16 +.51 11.65 12150 ---- ---- ---- ---- 12.51 +.52 11.99 12200 ---- ---- ---- ---- 12.86 +.53 12.33 12250 ---- ---- ---- ---- 13.21 +.54 12.67 12300 ---- ---- ---- ---- 13.57 +.55 13.02 12350 ---- ---- ---- ---- 13.94 +.56 13.38 12400 ---- ---- ---- ---- 14.30 +.57 13.73 12450 ---- ---- ---- ---- 14.67 +.57 14.10 12500 ---- ---- ---- ---- 15.05 +.59 14.46 12550 ---- ---- ---- ---- 15.43 +.60 14.83 12600 ---- ---- ---- ---- 15.81 +.61 15.20 12650 ---- ---- ---- ---- 16.19 +.61 15.58 12700 ---- ---- ---- ---- 16.58 +.62 15.96 12750 ---- ---- ---- ---- 16.98 +.64 16.34 12800 ---- ---- ---- ---- 17.37 +.64 16.73 12850 ---- ---- ---- ---- 17.77 +.65 17.12 12900 ---- ---- ---- ---- 18.17 +.66 17.51 12950 ---- ---- ---- ---- 18.58 +.67 17.91 13000 ---- ---- ---- ---- 18.99 +.68 18.31 13050 ---- ---- ---- ---- 19.40 +.68 18.72 13100 ---- ---- ---- ---- 19.81 +.69 19.12 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 ---- ---- ---- ---- 8.09 +.33 7.76 11000 ---- ---- ---- ---- 8.35 +.34 8.01 11050 ---- ---- ---- ---- 8.62 +.35 8.27 11100 ---- ---- ---- ---- 8.90 +.36 8.54 11150 ---- ---- ---- ---- 9.17 +.37 8.80 11200 ---- ---- ---- ---- 9.46 +.38 9.08 11250 ---- ---- ---- ---- 9.74 +.38 9.36 11300 ---- ---- ---- ---- 10.03 +.39 9.64 11350 ---- ---- ---- ---- 10.33 +.41 9.92 11400 ---- ---- ---- ---- 10.63 +.41 10.22 11450 ---- ---- ---- ---- 10.93 +.42 10.51 11500 ---- ---- ---- ---- 11.24 +.43 10.81 11550 ---- ---- ---- ---- 11.55 +.44 11.11 11600 ---- ---- ---- ---- 11.87 +.45 11.42 11650 ---- ---- ---- ---- 12.19 +.46 11.73 11700 ---- ---- ---- ---- 12.52 +.47 12.05 11750 ---- ---- ---- ---- 12.85 +.48 12.37 11800 ---- ---- ---- ---- 13.18 +.49 12.69 11850 ---- ---- ---- ---- 13.51 +.49 13.02 11900 ---- ---- ---- ---- 13.86 +.51 13.35 11950 ---- ---- ---- ---- 14.20 +.51 13.69 12000 ---- ---- ---- ---- 14.55 +.52 14.03 12050 ---- ---- ---- ---- 14.90 +.53 14.37 12100 ---- ---- ---- ---- 15.25 +.53 14.72 12150 ---- ---- ---- ---- 15.61 +.54 15.07 12200 ---- ---- ---- ---- 15.97 +.55 15.42 12250 ---- ---- ---- ---- 16.34 +.56 15.78 12300 ---- ---- ---- ---- 16.71 +.57 16.14 12350 ---- ---- ---- ---- 17.08 +.58 16.50 12400 ---- ---- ---- ---- 17.46 +.59 16.87 12450 ---- ---- ---- ---- 17.83 +.59 17.24 12500 ---- ---- ---- ---- 18.22 +.61 17.61 12550 ---- ---- ---- ---- 18.60 +.61 17.99 12600 ---- ---- ---- ---- 18.99 +.62 18.37 12650 ---- ---- ---- ---- 19.38 +.63 18.75 12700 ---- ---- ---- ---- 19.77 +.63 19.14 12750 ---- ---- ---- ---- 20.17 +.64 19.53 12800 ---- ---- ---- ---- 20.57 +.65 19.92 12850 ---- ---- ---- ---- 20.97 +.66 20.31 12900 ---- ---- ---- ---- 21.37 +.66 20.71 12950 ---- ---- ---- ---- 21.78 +.67 21.11 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 10650 ---- ---- ---- ---- 9.70 ---- ---- 10700 ---- ---- ---- ---- 9.97 ---- ---- 10750 ---- ---- ---- ---- 10.24 +.36 9.88 10800 ---- ---- ---- ---- 10.51 +.36 10.15 10850 ---- ---- ---- ---- 10.79 +.37 10.42 10900 ---- ---- ---- ---- 11.07 +.38 10.69 10950 ---- ---- ---- ---- 11.36 +.39 10.97 11000 ---- ---- ---- ---- 11.65 +.40 11.25 11050 ---- ---- ---- ---- 11.94 +.41 11.53 11100 ---- ---- ---- ---- 12.24 +.42 11.82 11150 ---- ---- ---- ---- 12.54 +.42 12.12 11200 ---- ---- ---- ---- 12.84 +.43 12.41 11250 ---- ---- ---- ---- 13.15 +.44 12.71 11300 ---- ---- ---- ---- 13.45 +.44 13.01 11350 ---- ---- ---- ---- 13.77 +.45 13.32 11400 ---- ---- ---- ---- 14.08 +.45 13.63 11450 ---- ---- ---- ---- 14.40 +.46 13.94 11500 ---- ---- ---- ---- 14.73 +.47 14.26 11550 ---- ---- ---- ---- 15.05 +.47 14.58 11600 ---- ---- ---- ---- 15.38 +.48 14.90 11650 ---- ---- ---- ---- 15.71 +.49 15.22 11700 ---- ---- ---- ---- 16.05 +.50 15.55 11750 ---- ---- ---- ---- 16.39 +.51 15.88 11800 ---- ---- ---- ---- 16.73 +.51 16.22 11850 ---- ---- ---- ---- 17.07 +.51 16.56 11900 ---- ---- ---- ---- 17.42 +.52 16.90 11950 ---- ---- ---- ---- 17.77 +.53 17.24 12000 ---- ---- ---- ---- 18.13 +.54 17.59 12050 ---- ---- ---- ---- 18.48 +.54 17.94 12100 ---- ---- ---- ---- 18.84 +.55 18.29 12150 ---- ---- ---- ---- 19.20 +.56 18.64 12200 ---- ---- ---- ---- 19.57 +.57 19.00 12250 ---- ---- ---- ---- 19.93 +.57 19.36 12300 ---- ---- ---- ---- 20.30 +.58 19.72 12350 ---- ---- ---- ---- 20.67 +.58 20.09 12400 ---- ---- ---- ---- 21.05 +.59 20.46 12450 ---- ---- ---- ---- 21.42 +.59 20.83 12500 ---- ---- ---- ---- 21.80 +.60 21.20 12550 ---- ---- ---- ---- 22.18 +.60 21.58 12600 ---- ---- ---- ---- 22.57 +.62 21.95 12650 ---- ---- ---- ---- 22.95 +.62 22.33 12700 ---- ---- ---- ---- 23.34 +.62 22.72 12750 ---- ---- ---- ---- 23.73 +.63 23.10 12800 ---- ---- ---- ---- 24.13 +.64 23.49 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 UNCH .06 6150 ---- ---- ---- ---- .07 +.01 .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10450 ---- ---- ---- ---- 10.37 ---- ---- 10500 ---- ---- ---- ---- 10.63 ---- ---- 10550 ---- ---- ---- ---- 10.91 +.37 10.54 10600 ---- ---- ---- ---- 11.18 +.38 10.80 10650 ---- ---- ---- ---- 11.46 +.38 11.08 10700 ---- ---- ---- ---- 11.75 +.40 11.35 10750 ---- ---- ---- ---- 12.03 +.40 11.63 10800 ---- ---- ---- ---- 12.32 +.41 11.91 10850 ---- ---- ---- ---- 12.61 +.41 12.20 10900 ---- ---- ---- ---- 12.91 +.42 12.49 10950 ---- ---- ---- ---- 13.21 +.43 12.78 11000 ---- ---- ---- ---- 13.51 +.43 13.08 11050 ---- ---- ---- ---- 13.82 +.44 13.38 11100 ---- ---- ---- ---- 14.13 +.45 13.68 11150 ---- ---- ---- ---- 14.44 +.46 13.98 11200 ---- ---- ---- ---- 14.75 +.46 14.29 11250 ---- ---- ---- ---- 15.07 +.47 14.60 11300 ---- ---- ---- ---- 15.39 +.47 14.92 11350 ---- ---- ---- ---- 15.72 +.48 15.24 11400 ---- ---- ---- ---- 16.05 +.49 15.56 11450 ---- ---- ---- ---- 16.38 +.50 15.88 11500 ---- ---- ---- ---- 16.71 +.50 16.21 11550 ---- ---- ---- ---- 17.04 +.50 16.54 11600 ---- ---- ---- ---- 17.38 +.51 16.87 11650 ---- ---- ---- ---- 17.73 +.53 17.20 11700 ---- ---- ---- ---- 18.07 +.53 17.54 11750 ---- ---- ---- ---- 18.42 +.54 17.88 11800 ---- ---- ---- ---- 18.77 +.54 18.23 11850 ---- ---- ---- ---- 19.12 +.55 18.57 11900 ---- ---- ---- ---- 19.47 +.55 18.92 11950 ---- ---- ---- ---- 19.83 +.56 19.27 12000 ---- ---- ---- ---- 20.19 +.56 19.63 12050 ---- ---- ---- ---- 20.55 +.57 19.98 12100 ---- ---- ---- ---- 20.92 +.58 20.34 12150 ---- ---- ---- ---- 21.29 +.59 20.70 12200 ---- ---- ---- ---- 21.66 +.60 21.06 12250 ---- ---- ---- ---- 22.03 +.60 21.43 12300 ---- ---- ---- ---- 22.40 +.60 21.80 12350 ---- ---- ---- ---- 22.78 +.61 22.17 12400 ---- ---- ---- ---- 23.16 +.62 22.54 12450 ---- ---- ---- ---- 23.54 +.62 22.92 12500 ---- ---- ---- ---- 23.92 +.62 23.30 12550 ---- ---- ---- ---- 24.31 +.63 23.68 12600 ---- ---- ---- ---- 24.69 +.63 24.06 12650 ---- ---- ---- ---- 25.08 +.64 24.44 5750 ---- ---- ---- ---- .07 UNCH .07 5800 ---- ---- ---- ---- .08 +.01 .07 5850 ---- ---- ---- ---- .09 +.01 .08 5900 ---- ---- ---- ---- .09 UNCH .09 5950 ---- ---- ---- ---- .10 UNCH .10 6000 ---- ---- ---- ---- .11 UNCH .11 6050 ---- ---- ---- ---- .12 UNCH .12 6100 ---- ---- ---- ---- .14 +.01 .13 6150 ---- ---- ---- ---- .15 +.01 .14 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10250 ---- ---- ---- ---- 10.81 ---- ---- 10300 ---- ---- ---- ---- 11.08 ---- ---- 10350 ---- ---- ---- ---- 11.35 +.37 10.98 10400 ---- ---- ---- ---- 11.63 +.38 11.25 10450 ---- ---- ---- ---- 11.90 +.38 11.52 10500 ---- ---- ---- ---- 12.19 +.40 11.79 10550 ---- ---- ---- ---- 12.47 +.40 12.07 10600 ---- ---- ---- ---- 12.76 +.41 12.35 10650 ---- ---- ---- ---- 13.05 +.41 12.64 10700 ---- ---- ---- ---- 13.35 +.42 12.93 10750 ---- ---- ---- ---- 13.65 +.43 13.22 10800 ---- ---- ---- ---- 13.95 +.44 13.51 10850 ---- ---- ---- ---- 14.25 +.44 13.81 10900 ---- ---- ---- ---- 14.56 +.45 14.11 10950 ---- ---- ---- ---- 14.87 +.45 14.42 11000 ---- ---- ---- ---- 15.18 +.46 14.72 11050 ---- ---- ---- ---- 15.50 +.47 15.03 11100 ---- ---- ---- ---- 15.82 +.48 15.34 11150 ---- ---- ---- ---- 16.14 +.48 15.66 11200 ---- ---- ---- ---- 16.46 +.48 15.98 11250 ---- ---- ---- ---- 16.79 +.49 16.30 11300 ---- ---- ---- ---- 17.12 +.50 16.62 11350 ---- ---- ---- ---- 17.45 +.50 16.95 11400 ---- ---- ---- ---- 17.79 +.51 17.28 11450 ---- ---- ---- ---- 18.13 +.52 17.61 11500 ---- ---- ---- ---- 18.47 +.53 17.94 11550 ---- ---- ---- ---- 18.81 +.53 18.28 11600 ---- ---- ---- ---- 19.16 +.54 18.62 11650 ---- ---- ---- ---- 19.51 +.55 18.96 11700 ---- ---- ---- ---- 19.86 +.55 19.31 11750 ---- ---- ---- ---- 20.21 +.55 19.66 11800 ---- ---- ---- ---- 20.56 +.56 20.00 11850 ---- ---- ---- ---- 20.92 +.56 20.36 11900 ---- ---- ---- ---- 21.28 +.57 20.71 11950 ---- ---- ---- ---- 21.65 +.58 21.07 12000 ---- ---- ---- ---- 22.01 +.58 21.43 12050 ---- ---- ---- ---- 22.38 +.59 21.79 12100 ---- ---- ---- ---- 22.75 +.60 22.15 12150 ---- ---- ---- ---- 23.12 +.60 22.52 12200 ---- ---- ---- ---- 23.49 +.60 22.89 12250 ---- ---- ---- ---- 23.87 +.61 23.26 12300 ---- ---- ---- ---- 24.25 +.62 23.63 12350 ---- ---- ---- ---- 24.63 +.63 24.00 12400 ---- ---- ---- ---- 25.01 +.63 24.38 12450 ---- ---- ---- ---- 25.39 +.63 24.76 12500 ---- ---- ---- ---- 25.78 +.64 25.14 5700 ---- ---- ---- ---- .13 +.01 .12 5750 ---- ---- ---- ---- .14 +.01 .13 5800 ---- ---- ---- ---- .15 +.01 .14 5850 ---- ---- ---- ---- .16 UNCH .16 5900 ---- ---- ---- ---- .18 +.01 .17 5950 ---- ---- ---- ---- .19 UNCH .19 6000 ---- ---- ---- ---- .21 +.01 .20 6050 ---- ---- ---- ---- .23 +.01 .22 6100 ---- ---- ---- ---- .25 +.01 .24 6150 ---- ---- ---- ---- .27 +.01 .26 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10200 ---- ---- ---- ---- 11.34 ---- ---- 10250 ---- ---- ---- ---- 11.61 ---- ---- 10300 ---- ---- ---- ---- 11.88 +.43 11.45 10350 ---- ---- ---- ---- 12.16 +.44 11.72 10400 ---- ---- ---- ---- 12.43 +.44 11.99 10450 ---- ---- ---- ---- 12.72 +.45 12.27 10500 ---- ---- ---- ---- 13.00 +.46 12.54 10550 ---- ---- ---- ---- 13.29 +.47 12.82 10600 ---- ---- ---- ---- 13.58 +.47 13.11 10650 ---- ---- ---- ---- 13.87 +.48 13.39 10700 ---- ---- ---- ---- 14.16 +.48 13.68 10750 ---- ---- ---- ---- 14.46 +.49 13.97 10800 ---- ---- ---- ---- 14.76 +.49 14.27 10850 ---- ---- ---- ---- 15.07 +.50 14.57 10900 ---- ---- ---- ---- 15.38 +.51 14.87 10950 ---- ---- ---- ---- 15.69 +.52 15.17 11000 ---- ---- ---- ---- 16.00 +.52 15.48 11050 ---- ---- ---- ---- 16.31 +.52 15.79 11100 ---- ---- ---- ---- 16.63 +.53 16.10 11150 ---- ---- ---- ---- 16.95 +.53 16.42 11200 ---- ---- ---- ---- 17.28 +.55 16.73 11250 ---- ---- ---- ---- 17.60 +.55 17.05 11300 ---- ---- ---- ---- 17.93 +.55 17.38 11350 ---- ---- ---- ---- 18.26 +.56 17.70 11400 ---- ---- ---- ---- 18.60 +.57 18.03 11450 ---- ---- ---- ---- 18.93 +.57 18.36 11500 ---- ---- ---- ---- 19.27 +.58 18.69 11550 ---- ---- ---- ---- 19.61 +.58 19.03 11600 ---- ---- ---- ---- 19.96 +.59 19.37 11650 ---- ---- ---- ---- 20.30 +.59 19.71 11700 ---- ---- ---- ---- 20.65 +.60 20.05 11750 ---- ---- ---- ---- 21.01 +.61 20.40 11800 ---- ---- ---- ---- 21.36 +.61 20.75 11850 ---- ---- ---- ---- 21.72 +.62 21.10 11900 ---- ---- ---- ---- 22.08 +.63 21.45 11950 ---- ---- ---- ---- 22.44 +.63 21.81 12000 ---- ---- ---- ---- 22.80 +.63 22.17 12050 ---- ---- ---- ---- 23.17 +.64 22.53 12100 ---- ---- ---- ---- 23.54 +.65 22.89 12150 ---- ---- ---- ---- 23.91 +.66 23.25 12200 ---- ---- ---- ---- 24.28 +.66 23.62 12250 ---- ---- ---- ---- 24.65 +.66 23.99 12300 ---- ---- ---- ---- 25.03 +.67 24.36 12350 ---- ---- ---- ---- 25.40 +.67 24.73 12400 ---- ---- ---- ---- 25.78 +.67 25.11 12450 ---- ---- ---- ---- 26.17 +.69 25.48 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 11.87 ---- ---- 10150 ---- ---- ---- ---- 12.14 +.42 11.72 10200 ---- ---- ---- ---- 12.41 +.42 11.99 10250 ---- ---- ---- ---- 12.69 +.44 12.25 10300 ---- ---- ---- ---- 12.97 +.44 12.53 10350 ---- ---- ---- ---- 13.25 +.45 12.80 10400 ---- ---- ---- ---- 13.53 +.45 13.08 10450 ---- ---- ---- ---- 13.82 +.46 13.36 10500 ---- ---- ---- ---- 14.11 +.47 13.64 10550 ---- ---- ---- ---- 14.40 +.47 13.93 10600 ---- ---- ---- ---- 14.70 +.48 14.22 10650 ---- ---- ---- ---- 14.99 +.48 14.51 10700 ---- ---- ---- ---- 15.30 +.49 14.81 10750 ---- ---- ---- ---- 15.60 +.49 15.11 10800 ---- ---- ---- ---- 15.91 +.50 15.41 10850 ---- ---- ---- ---- 16.21 +.50 15.71 10900 ---- ---- ---- ---- 16.53 +.52 16.01 10950 ---- ---- ---- ---- 16.84 +.52 16.32 11000 ---- ---- ---- ---- 17.16 +.53 16.63 11050 ---- ---- ---- ---- 17.48 +.53 16.95 11100 ---- ---- ---- ---- 17.80 +.54 17.26 11150 ---- ---- ---- ---- 18.12 +.54 17.58 11200 ---- ---- ---- ---- 18.45 +.55 17.90 11250 ---- ---- ---- ---- 18.78 +.55 18.23 11300 ---- ---- ---- ---- 19.11 +.56 18.55 11350 ---- ---- ---- ---- 19.45 +.57 18.88 11400 ---- ---- ---- ---- 19.78 +.57 19.21 11450 ---- ---- ---- ---- 20.12 +.57 19.55 11500 ---- ---- ---- ---- 20.46 +.58 19.88 11550 ---- ---- ---- ---- 20.81 +.59 20.22 11600 ---- ---- ---- ---- 21.15 +.59 20.56 11650 ---- ---- ---- ---- 21.50 +.59 20.91 11700 ---- ---- ---- ---- 21.85 +.60 21.25 11750 ---- ---- ---- ---- 22.21 +.61 21.60 11800 ---- ---- ---- ---- 22.56 +.61 21.95 11850 ---- ---- ---- ---- 22.92 +.61 22.31 11900 ---- ---- ---- ---- 23.28 +.62 22.66 11950 ---- ---- ---- ---- 23.65 +.63 23.02 12000 ---- ---- ---- ---- 24.01 +.63 23.38 12050 ---- ---- ---- ---- 24.38 +.64 23.74 12100 ---- ---- ---- ---- 24.74 +.64 24.10 12150 ---- ---- ---- ---- 25.11 +.64 24.47 12200 ---- ---- ---- ---- 25.49 +.66 24.83 12250 ---- ---- ---- ---- 25.86 +.66 25.20 12300 ---- ---- ---- ---- 26.24 +.67 25.57 12350 ---- ---- ---- ---- 26.61 +.66 25.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 20 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 18.75A 20.00 ---- ---- 1985 ---- ---- ---- 17.75A 20.00 ---- ---- 1990 ---- ---- ---- 16.25A 20.00 ---- ---- 1995 ---- ---- ---- 14.00A 20.00 ---- ---- 2000 ---- ---- ---- 11.50A 20.00 ---- ---- 2005 ---- ---- ---- 9.00A 20.00 ---- ---- 2010 8.00 19.75B 6.25A 11.25A 20.00 ---- 2 ---- 2015 ---- ---- ---- 3.75A 20.00 ---- ---- 2020 7.25 14.00B 1.00A 14.00B .00 ---- 1 ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECG APR 23 20 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 5.25 5.25 .25A 5.75B .00 ---- 49 ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- 6.00A 20.00 ---- ---- 2025 17.75 19.75B 11.50A 19.75B 20.00 ---- 20 ---- 2030 ---- ---- ---- 15.25A 20.00 ---- ---- 2040 ---- ---- ---- 18.75A 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 ECH APR 23 20 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 ---- ---- ---- 12.50A 20.00 ---- ---- 404 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 ---- ---- ---- .25A .00 ---- ---- 412 ---- ---- ---- .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 20 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 .50 .50 .50 .25A .00 ---- 1 ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 404 ---- ---- ---- 1.75A 20.00 ---- ---- 405 ---- ---- ---- 3.25A 20.00 ---- ---- 406 ---- ---- ---- 6.50A 20.00 ---- ---- 407 ---- ---- ---- 9.25A 20.00 ---- ---- 408 ---- ---- ---- 11.00A 20.00 ---- ---- 409 ---- ---- ---- 13.00A 20.00 ---- ---- 410 ---- ---- ---- 14.75A 20.00 ---- ---- 411 ---- ---- ---- 16.25A 20.00 ---- ---- 412 ---- ---- ---- 17.25A 20.00 ---- ---- 415 ---- ---- ---- 19.75B 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 1 ECI APR 23 20 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 17.75A 20.00 ---- ---- 2500 ---- ---- ---- 13.75A 20.00 ---- ---- 2510 ---- ---- ---- 11.50A 20.00 ---- ---- 2515 ---- ---- ---- 10.25A 20.00 ---- ---- 2520 ---- ---- ---- 8.50A 20.00 ---- ---- 2525 ---- ---- ---- 5.75A 20.00 ---- ---- 2530 ---- ---- ---- 3.75A 20.00 ---- ---- 2535 ---- ---- ---- 2.25A 20.00 ---- ---- 2540 ---- ---- ---- .75A .00 ---- ---- 2545 ---- ---- ---- 14.50B .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2555 ---- ---- ---- .25A .00 ---- ---- 2560 ---- ---- ---- .25A .00 ---- ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 20 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 6.00 16.25B .25A .25A .00 ---- 1 ---- 2535 ---- ---- ---- 2.75A .00 ---- ---- 2540 ---- ---- ---- 4.00A 20.00 ---- ---- 2545 ---- ---- ---- 5.50A 20.00 ---- ---- 2550 ---- ---- ---- 7.25A 20.00 ---- ---- 2555 ---- ---- ---- 9.25A 20.00 ---- ---- 2560 ---- ---- ---- 11.50A 20.00 ---- ---- 2570 ---- ---- ---- 14.25A 20.00 ---- ---- 2575 ---- ---- ---- 15.25A 20.00 ---- ---- 2600 ---- ---- ---- 18.50A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***