FINAL PRE-CLEARING PRICES AS OF 04/21/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD AUG23 ---- ---- ---- 10.0A ---- ---- ---- 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1930.0 -28.1 1958.1 MAY23 ---- ---- ---- ---- 1927.1 -28.1 1955.2 JUN23 ---- ---- ---- ---- 1922.6 -28.1 1950.7 AUG23 ---- ---- ---- ---- 1918.5 -28.1 1946.6 OCT23 ---- ---- ---- ---- 1914.4 -28.1 1942.5 DEC23 ---- ---- ---- ---- 1910.3 -28.1 1938.4 FEB24 ---- ---- ---- ---- 1908.2 -28.1 1936.3 APR24 ---- ---- ---- ---- 1903.2 -28.1 1931.3 JUN24 ---- ---- ---- ---- 1898.2 -28.1 1926.3 AUG24 ---- ---- ---- ---- 1894.1 -28.1 1922.2 OCT24 ---- ---- ---- ---- 1890.0 -28.1 1918.1 DEC24 ---- ---- ---- ---- 1886.2 -28.1 1914.3 FEB25 ---- ---- ---- ---- 1884.1 -28.1 1912.2 JUN25 ---- ---- ---- ---- 1874.2 -28.1 1902.3 DEC25 ---- ---- ---- ---- 1862.2 -28.1 1890.3 JUN26 ---- ---- ---- ---- 1850.2 -28.1 1878.3 DEC26 ---- ---- ---- ---- 1842.2 -28.1 1870.3 JUN27 ---- ---- ---- ---- 1832.2 -28.1 1860.3 DEC27 ---- ---- ---- ---- 1822.2 -28.1 1850.3 JUN28 ---- ---- ---- ---- 1812.2 -28.1 1840.3 DEC28 ---- ---- ---- ---- 1802.2 -28.1 1830.3 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- 244.00B ---- 244.00B 244.00 +.51 243.49 1370 MAY23 ---- 239.00B ---- 239.00B 239.00 +2.00 237.00 1362 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 1154 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 785 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 744 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 8144 ALA Alumina FOB Australia (Platts) Futures APR23 ---- ---- ---- ---- 357.37 -.22 357.59 100 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 ---- ---- ---- 2384.75A 2386.75 -35.50 18 2422.25 16 MAY23 2396.00 2396.00 2380.00 2392.75B 2386.25 -40.00 204 2426.25 30 391 JUN23 2432.25 2437.00B 2390.50A 2404.25A 2397.00 -36.00 411 2433.00 179 849 JLY23 2433.75 2439.50B 2394.00A 2411.00B 2402.00 -31.75 2520 2433.75 3606 1653 AUG23 2441.50 2446.50B 2404.00A 2419.50B 2410.75 -31.25 1284 2442.00 3067 586 SEP23 2438.50 2453.00B 2410.75 2425.25A 2418.50 -31.50 204 2450.00 78 71 OCT23 2440.50 2440.50 2418.25 2433.50B 2423.50 -31.25 233 2454.75 29 15 NOV23 ---- ---- ---- ---- 2442.50 -34.50 2477.00 DEC23 ---- ---- ---- 2459.25A 2455.00 -37.50 2492.50 11 JAN24 ---- ---- ---- ---- 2464.50 -37.50 2502.00 FEB24 ---- ---- ---- ---- 2474.75 -37.75 2512.50 MAR24 ---- ---- ---- ---- 2485.00 -37.75 2522.75 APR24 ---- ---- ---- ---- 2492.25 -37.75 2530.00 MAY24 ---- ---- ---- ---- 2498.75 -38.00 2536.75 JUN24 ---- ---- ---- ---- 2504.25 -38.00 2542.25 JLY24 ---- ---- ---- ---- 2514.00 -38.00 2552.00 AUG24 ---- ---- ---- ---- 2523.25 -38.25 2561.50 SEP24 ---- ---- ---- ---- 2532.25 -38.25 2570.50 OCT24 ---- ---- ---- ---- 2539.00 -38.25 2577.25 NOV24 ---- ---- ---- ---- 2550.00 -38.50 2588.50 DEC24 ---- ---- ---- ---- 2533.00 -38.50 2571.50 9 JAN25 ---- ---- ---- ---- 2539.25 -38.50 2577.75 FEB25 ---- ---- ---- ---- 2545.50 -38.50 2584.00 MAR25 ---- ---- ---- ---- 2551.50 -38.50 2590.00 APR25 ---- ---- ---- ---- 2559.50 -38.50 2598.00 MAY25 ---- ---- ---- ---- 2567.75 -38.50 2606.25 JUN25 ---- ---- ---- ---- 2575.00 -38.75 2613.75 JLY25 ---- ---- ---- ---- 2583.25 -38.75 2622.00 AUG25 ---- ---- ---- ---- 2590.50 -38.75 2629.25 SEP25 ---- ---- ---- ---- 2597.25 -38.75 2636.00 OCT25 ---- ---- ---- ---- 2604.75 -38.75 2643.50 NOV25 ---- ---- ---- ---- 2610.75 -38.75 2649.50 DEC25 ---- ---- ---- ---- 2618.00 -38.75 2656.75 JAN26 ---- ---- ---- ---- 2626.00 -38.75 2664.75 FEB26 ---- ---- ---- ---- 2634.00 -38.75 2672.75 MAR26 ---- ---- ---- ---- 2642.00 -38.75 2680.75 APR26 ---- ---- ---- ---- 2651.00 -38.75 2689.75 MAY26 ---- ---- ---- ---- 2659.00 -38.75 2697.75 JUN26 ---- ---- ---- ---- 2667.00 -38.75 2705.75 JLY26 ---- ---- ---- ---- 2675.00 -38.75 2713.75 AUG26 ---- ---- ---- ---- 2682.00 -38.75 2720.75 SEP26 ---- ---- ---- ---- 2690.00 -38.75 2728.75 OCT26 ---- ---- ---- ---- 2697.00 -38.75 2735.75 NOV26 ---- ---- ---- ---- 2705.00 -38.75 2743.75 DEC26 ---- ---- ---- ---- 2713.00 -38.75 2751.75 JAN27 ---- ---- ---- ---- 2723.00 -38.75 2761.75 FEB27 ---- ---- ---- ---- 2733.00 -38.75 2771.75 MAR27 ---- ---- ---- ---- 2743.00 -38.75 2781.75 APR27 ---- ---- ---- ---- 2754.00 -38.75 2792.75 MAY27 ---- ---- ---- ---- 2764.00 -38.75 2802.75 JUN27 ---- ---- ---- ---- 2774.00 -38.75 2812.75 JLY27 ---- ---- ---- ---- 2782.00 -38.75 2820.75 AUG27 ---- ---- ---- ---- 2796.00 -38.75 2834.75 SEP27 ---- ---- ---- ---- 2799.00 -38.75 2837.75 OCT27 ---- ---- ---- ---- 2806.00 -38.75 2844.75 NOV27 ---- ---- ---- ---- 2814.00 -38.75 2852.75 DEC27 ---- ---- ---- ---- 2822.00 -38.75 2860.75 JAN28 ---- ---- ---- ---- 2832.00 -38.75 2870.75 FEB28 ---- ---- ---- ---- 2842.00 -38.75 2880.75 MAR28 ---- ---- ---- ---- 2852.00 -38.75 2890.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4874 7005 3585 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25246 -.00001 .25247 3124 MAY23 ---- ---- ---- ---- .24600 UNCH .24600 1 2527 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24500 UNCH .24500 2181 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 2214 SEP23 ---- ---- ---- ---- .24300 UNCH .24300 2155 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 20 2070 NOV23 ---- ---- ---- ---- .24250 UNCH .24250 20 1902 DEC23 ---- ---- ---- ---- .24250 UNCH .24250 20 1854 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 963 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 949 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 755 APR24 ---- ---- ---- ---- .24500 UNCH .24500 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 61 25623 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 500.00 500.00 500.00 500.00 500.00 UNCH 5 500.00 8 816 JUN23 ---- ---- ---- ---- 475.00 UNCH 475.00 5 631 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 757 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 763 SEP23 ---- ---- ---- ---- 450.00 UNCH 450.00 668 OCT23 ---- ---- ---- ---- 435.00 UNCH 435.00 598 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 624 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 573 JAN24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 FEB24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 MAR24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 APR24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 MAY24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 JUN24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 13 5730 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.64 -.07 16.71 802 MAY23 ---- ---- ---- ---- 15.80 UNCH 15.80 715 JUN23 ---- ---- ---- ---- 15.70 +.07 15.63 824 JLY23 ---- ---- ---- ---- 15.91 +.66 15.25 10 1020 AUG23 ---- ---- ---- ---- 16.00 +.64 15.36 16 905 SEP23 ---- ---- ---- ---- 16.00 +.75 15.25 10 957 OCT23 ---- ---- ---- ---- 15.83 +.58 15.25 18 939 NOV23 ---- 15.50B ---- 15.50B 15.83 +.58 15.25 20 927 DEC23 ---- 15.50B ---- 15.50B 15.86 +.61 15.25 21 875 JAN24 ---- ---- ---- ---- 16.39 +1.14 15.25 20 955 FEB24 ---- ---- ---- ---- 16.39 +1.14 15.25 36 991 MAR24 ---- ---- ---- ---- 16.39 +1.14 15.25 26 969 APR24 ---- ---- ---- ---- 17.10 +1.80 15.30 21 857 MAY24 ---- ---- ---- ---- 17.10 +1.77 15.33 13 859 JUN24 ---- ---- ---- ---- 17.10 +1.80 15.30 21 766 JLY24 ---- ---- ---- ---- 17.10 +1.35 15.75 20 618 AUG24 ---- ---- ---- ---- 17.10 +1.35 15.75 20 605 SEP24 ---- ---- ---- ---- 17.10 +1.35 15.75 20 565 OCT24 ---- ---- ---- ---- 17.10 +1.27 15.83 812 NOV24 ---- ---- ---- ---- 17.10 +1.10 16.00 812 DEC24 ---- ---- ---- ---- 17.10 +1.10 16.00 778 JAN25 ---- ---- ---- ---- 17.63 +.69 16.94 363 FEB25 ---- ---- ---- ---- 17.63 +.64 16.99 363 MAR25 ---- ---- ---- ---- 17.63 +.56 17.07 287 APR25 ---- ---- ---- ---- 18.03 +.76 17.27 202 MAY25 ---- ---- ---- ---- 18.03 +.76 17.27 202 JUN25 ---- ---- ---- ---- 18.25 +.98 17.27 130 JLY25 ---- ---- ---- ---- 18.25 +.75 17.50 30 125 AUG25 ---- ---- ---- ---- 18.25 +.75 17.50 30 125 SEP25 ---- ---- ---- ---- 18.25 +.75 17.50 30 110 OCT25 ---- ---- ---- ---- 18.50 +.93 17.57 25 NOV25 ---- ---- ---- ---- 18.50 +.93 17.57 25 DEC25 ---- ---- ---- ---- 18.50 +.93 17.57 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 382 19533 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 -.01 330.01 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 2295 JUN23 ---- ---- ---- ---- 315.00 UNCH 315.00 2151 JLY23 ---- ---- ---- ---- 302.94 UNCH 302.94 1880 AUG23 ---- ---- ---- ---- 300.00 UNCH 300.00 1716 SEP23 ---- ---- ---- ---- 300.00 UNCH 300.00 1676 OCT23 ---- ---- ---- ---- 300.00 UNCH 300.00 1408 NOV23 ---- ---- ---- ---- 300.00 UNCH 300.00 1261 DEC23 ---- ---- ---- ---- 300.00 UNCH 300.00 1269 JAN24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 187 FEB24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 136 MAR24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 136 APR24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 96 MAY24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 96 JUN24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 96 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 71 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 71 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 71 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 71 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 65 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 17281 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 835.00 835.00 835.00 835.00 835.00 -10.00 5 845.00 568 MAY23 785.00 785.00 785.00 785.00 790.00 -7.00 3 797.00 11 642 JUN23 750.00 750.00 750.00 750.00 750.00 -13.00 3 763.00 2 1201 JLY23 730.00 730.00 730.00 730.00 730.00 -18.00 6 748.00 25 713 AUG23 720.00 720.00 715.00A 715.00A 715.00 -13.00 3 728.00 814 SEP23 710.00 710.00 695.00 695.00 695.00 -28.00 6 723.00 656 OCT23 705.00 705.00 690.00 690.00 690.00 -28.00 6 718.00 270 NOV23 ---- ---- 710.00A 710.00A 700.00 -18.00 718.00 1087 DEC23 ---- ---- 710.00A 710.00A 700.00 -13.00 713.00 273 JAN24 ---- ---- ---- ---- 705.00 -13.00 718.00 85 FEB24 ---- ---- ---- ---- 705.00 -13.00 718.00 85 MAR24 ---- ---- ---- ---- 705.00 -13.00 718.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 38 6479 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 431.00 +5.00 426.00 3 MAY23 ---- ---- 392.00A 392.00A 400.00 -2.00 402.00 1 4 JUN23 ---- ---- ---- 380.00B ---- UNCH 460.00 JLY23 ---- ---- 388.00A 388.00A 395.00 -4.00 399.00 3 AUG23 ---- ---- 386.00A 386.00A 385.00 -4.00 389.00 5 SEP23 ---- ---- 385.00A 385.00A 385.00 -4.00 389.00 2 OCT23 ---- ---- 385.00A 385.00A 390.00 -4.00 394.00 1 NOV23 ---- ---- 385.00A 385.00A ---- UNCH 389.00 DEC23 ---- ---- 385.00A 385.00A 385.00 -4.00 389.00 2 JAN24 ---- ---- 385.00A 385.00A 385.00 -4.00 389.00 1 FEB24 ---- ---- 385.00A 385.00A 385.00 -4.00 389.00 1 MAR24 ---- ---- 385.00A 385.00A 385.00 -4.00 389.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 GC Gold Futures APR23 1996.2 1996.2 1974.1 1982.6A 1979.5 -28.1 132 2007.6 164 453 MAY23 2005.1 2007.0 1973.0 1983.3A 1981.3 -28.5 617 2009.8 416 1857 JUN23 2016.1 2016.8 1982.3 1994.1 1990.5 -28.6 206360 2019.1 162840 395437 AUG23 2034.4 2035.4 2001.3A 2012.0A 2009.2 -28.7 3800 2037.9 3180 39197 OCT23 2049.6 2049.6 2019.6A 2030.5A 2027.7 -28.7 363 2056.4 586 9810 DEC23 2067.6 2070.1 2037.8 2049.5B 2046.0 -28.4 802 2074.4 877 25817 FEB24 2074.3 2075.9 2056.2 2066.9B 2063.6 -28.3 107 2091.9 225 3683 APR24 2091.3 2091.3 2091.3 2097.6B 2080.2 -28.4 41 2108.6 48 990 JUN24 ---- ---- ---- 2087.5A 2095.7 -28.6 5 2124.3 43 678 AUG24 ---- ---- ---- 2102.4A 2110.3 -28.6 2138.9 2 53 OCT24 ---- ---- ---- 2116.2A 2122.7 -28.6 2151.3 32 DEC24 ---- ---- ---- 2130.6A 2136.3 -28.6 2164.9 458 FEB25 ---- ---- ---- ---- 2152.3 -28.6 2180.9 JUN25 ---- ---- ---- 2180.4A 2173.6 -28.6 2202.2 4 DEC25 ---- ---- ---- 2228.1A 2199.8 -28.6 2228.4 8 JUN26 ---- ---- ---- ---- 2214.3 -28.6 2242.9 DEC26 ---- ---- ---- ---- 2238.6 -28.6 2267.2 2 JUN27 ---- ---- ---- ---- 2253.1 -28.6 2281.7 DEC27 ---- ---- ---- ---- 2275.4 -28.6 2304.0 JUN28 ---- ---- ---- ---- 2287.0 -28.6 2315.6 DEC28 ---- ---- ---- ---- 2306.3 -28.6 2334.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212227 168381 478479 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1983.3 -33.6 2016.9 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .0 -.1 -.1 .0 UNCH 660 .0 AUG23 .1 .1 -.1 .1B .0 UNCH 98 .0 DEC23 .0 .0 .0 .0 .0 UNCH 28 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 786 GSP APR 23 LONDON SPOT GOLD 25 ---- ---- ---- ---- 1979.83 -27.87 2007.70 26 ---- ---- ---- ---- 1979.80 -27.90 2007.70 27 ---- ---- ---- ---- 1979.80 -27.90 2007.70 28 ---- ---- ---- ---- 1979.83 -27.87 2007.70 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1979.83 -27.87 2007.70 03 ---- ---- ---- ---- 1979.83 -27.87 2007.70 04 ---- ---- ---- ---- 1979.83 -27.87 2007.70 05 ---- ---- ---- ---- 1979.83 -27.87 2007.70 09 ---- ---- ---- ---- 1979.83 -27.87 2007.70 10 ---- ---- ---- ---- 1979.83 ---- ---- 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 4.0030 4.0055 3.9850 3.9860B 3.9800 -.0420 333 4.0220 471 1800 MAY23 4.0200 4.0320 3.9735 3.9845 3.9800 -.0455 63897 4.0255 56963 42080 JUN23 4.0220 4.0255 3.9800 3.9930B 3.9830 -.0465 752 4.0295 469 2999 JLY23 4.0275 4.0395 3.9825 3.9905 3.9865 -.0460 38569 4.0325 31530 97212 AUG23 4.0270 4.0355B 3.9925 3.9970B 3.9900 -.0455 19 4.0355 22 923 SEP23 4.0305 4.0365 3.9880 3.9975B 3.9915 -.0460 7240 4.0375 4928 21541 OCT23 4.0105 4.0105 3.9915 4.0030 3.9960 -.0460 24 4.0420 6 563 NOV23 4.0365 4.0365 4.0060 4.0060 3.9995 -.0455 28 4.0450 3 496 DEC23 4.0320 4.0360B 3.9935 4.0050B 3.9975 -.0445 2458 4.0420 3186 23944 JAN24 4.0080 4.0100 4.0080 4.0100 4.0000 -.0445 5 4.0445 242 FEB24 ---- ---- 4.0185A 3.9990A 4.0020 -.0440 4.0460 401 MAR24 4.0480 4.0480 3.9985 4.0120A 4.0005 -.0430 298 4.0435 678 5890 APR24 ---- ---- 4.0175A 4.0010A 4.0025 -.0435 5 4.0460 339 MAY24 4.0235 4.0235 4.0040 4.0040 3.9995 -.0425 34 4.0420 38 664 JUN24 ---- ---- 4.0170A 4.0120A 4.0005 -.0425 4.0430 322 JLY24 ---- ---- ---- 4.0025A 3.9975 -.0425 8 4.0400 16 483 AUG24 ---- ---- 4.0165A 4.0165A 3.9985 -.0425 4.0410 121 SEP24 ---- ---- 4.0120A 3.9980A 3.9955 -.0425 6 4.0380 3 175 OCT24 ---- ---- 4.0150A 4.0150A 3.9950 -.0405 4.0355 95 NOV24 ---- ---- ---- 4.0165A 3.9970 -.0395 4.0365 119 DEC24 ---- ---- 4.0105A 3.9915A 3.9925 -.0365 4 4.0290 23 298 JAN25 ---- ---- ---- ---- 3.9920 -.0365 4.0285 93 FEB25 ---- ---- ---- ---- 3.9980 -.0365 4.0345 MAR25 ---- ---- ---- 3.9985A 3.9830 -.0365 4.0195 14 MAY25 ---- ---- ---- ---- 3.9810 -.0365 4.0175 JLY25 ---- ---- ---- ---- 3.9805 -.0365 4.0170 SEP25 ---- ---- ---- ---- 3.9800 -.0365 4.0165 DEC25 ---- ---- ---- ---- 3.9795 -.0365 4.0160 MAR26 ---- ---- ---- ---- 3.9955 -.0365 4.0320 MAY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 JLY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 SEP26 ---- ---- ---- ---- 4.0200 -.0365 4.0565 DEC26 ---- ---- ---- ---- 4.0305 -.0365 4.0670 2 MAR27 ---- ---- ---- ---- 4.0280 -.0365 4.0645 MAY27 ---- ---- ---- ---- 4.0255 -.0365 4.0620 JLY27 ---- ---- ---- ---- 4.0230 -.0365 4.0595 SEP27 ---- ---- ---- ---- 4.0205 -.0365 4.0570 DEC27 ---- ---- ---- ---- 4.0330 -.0365 4.0695 MAR28 ---- ---- ---- ---- 4.0305 -.0365 4.0670 MAY28 ---- ---- ---- ---- 4.0280 -.0365 4.0645 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113680 98336 200816 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 238 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 238 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0080 -.0305 4.0385 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0276 -.0136 4.0412 1367 MAY23 ---- ---- ---- ---- 3.9803 -.0456 4.0259 1572 JUN23 ---- ---- ---- ---- 3.9833 -.0465 4.0298 1033 JLY23 ---- ---- ---- ---- 3.9869 -.0459 4.0328 874 AUG23 ---- ---- ---- ---- 3.9901 -.0456 4.0357 827 SEP23 ---- ---- ---- ---- 3.9920 -.0460 4.0380 1058 OCT23 ---- ---- ---- ---- 3.9963 -.0460 4.0423 1058 NOV23 ---- ---- ---- ---- 3.9993 -.0454 4.0447 1028 DEC23 ---- ---- ---- ---- 3.9978 -.0445 4.0423 1042 JAN24 ---- ---- ---- ---- 4.0002 -.0444 4.0446 1099 FEB24 ---- ---- ---- ---- 4.0019 -.0439 4.0458 542 MAR24 ---- ---- ---- ---- 4.0007 -.0431 4.0438 498 APR24 ---- ---- ---- ---- 4.0022 -.0434 4.0456 498 MAY24 ---- ---- ---- ---- 3.9996 -.0425 4.0421 498 JUN24 ---- ---- ---- ---- 4.0002 -.0425 4.0427 498 JLY24 ---- ---- ---- ---- 3.9976 -.0425 4.0401 498 AUG24 ---- ---- ---- ---- 3.9982 -.0425 4.0407 82 SEP24 ---- ---- ---- ---- 3.9955 -.0423 4.0378 82 OCT24 ---- ---- ---- ---- 3.9952 -.0404 4.0356 82 NOV24 ---- ---- ---- ---- 3.9966 -.0392 4.0358 82 DEC24 ---- ---- ---- ---- 3.9925 -.0365 4.0290 82 JAN25 ---- ---- ---- ---- 3.9926 -.0365 4.0291 82 FEB25 ---- ---- ---- ---- 3.9964 -.0365 4.0329 MAR25 ---- ---- ---- ---- 3.9830 -.0365 4.0195 MAY25 ---- ---- ---- ---- 3.9810 -.0365 4.0175 JLY25 ---- ---- ---- ---- 3.9805 -.0365 4.0170 SEP25 ---- ---- ---- ---- 3.9800 -.0365 4.0165 DEC25 ---- ---- ---- ---- 3.9795 -.0365 4.0160 MAR26 ---- ---- ---- ---- 3.9955 -.0365 4.0320 MAY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 JLY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 SEP26 ---- ---- ---- ---- 4.0200 -.0365 4.0565 DEC26 ---- ---- ---- ---- 4.0305 -.0365 4.0670 MAR27 ---- ---- ---- ---- 4.0280 -.0365 4.0645 MAY27 ---- ---- ---- ---- 4.0255 -.0365 4.0620 JLY27 ---- ---- ---- ---- 4.0230 -.0365 4.0595 SEP27 ---- ---- ---- ---- 4.0205 -.0365 4.0570 DEC27 ---- ---- ---- ---- 4.0330 -.0365 4.0695 MAR28 ---- ---- ---- ---- 4.0305 -.0365 4.0670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14482 HGT COPPER TAS FUTURES MAY23 .0000 .0015B .0000 .0015B .0000 UNCH 892 .0000 JLY23 .0000 .0010B -.0005 .0010B .0000 UNCH 1144 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 140 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 17 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2193 HRC NYMEX STEEL FUTURES APR23 1178.00 1179.00B 1175.00 1179.00B 1178.00 +2.00 34 1176.00 10 5050 MAY23 1107.00 1107.00 1080.00 1092.00 1092.00 -23.00 168 1115.00 407 5447 JUN23 1010.00 1010.00 973.00 990.00 990.00 -24.00 231 1014.00 379 5042 JLY23 925.00 925.00 908.00 908.00 915.00 -20.00 49 935.00 86 2609 AUG23 880.00 885.00 876.00 873.00A 875.00 -25.00 4 900.00 129 2656 SEP23 841.00 841.00 841.00 841.00 841.00 -25.00 1 866.00 128 2493 OCT23 817.00 824.00 814.00A 814.00A 818.00 -22.00 6 840.00 51 1867 NOV23 811.00 817.00 808.00 809.00A 811.00 -19.00 6 830.00 1633 DEC23 813.00 813.00 801.00 805.00 808.00 -20.00 58 828.00 6 1556 JAN24 815.00 815.00 810.00 810.00 805.00 -20.00 16 825.00 6 187 FEB24 825.00 825.00 812.00 812.00 805.00 -20.00 6 825.00 355 MAR24 825.00 825.00 815.00A 815.00A 813.00 -12.00 6 825.00 129 APR24 825.00 825.00 825.00 825.00 827.00 -12.00 50 839.00 130 MAY24 ---- ---- ---- ---- 828.00 -12.00 840.00 160 JUN24 ---- ---- ---- ---- 825.00 -12.00 837.00 60 JLY24 ---- ---- ---- ---- 825.00 -12.00 837.00 AUG24 ---- ---- ---- ---- 825.00 -12.00 837.00 75 SEP24 ---- ---- ---- ---- 825.00 -12.00 837.00 OCT24 ---- ---- ---- ---- 825.00 -12.00 837.00 NOV24 ---- ---- ---- ---- 825.00 -12.00 837.00 25 DEC24 ---- ---- ---- ---- 825.00 -12.00 837.00 JAN25 ---- ---- ---- ---- 825.00 -12.00 837.00 FEB25 ---- ---- ---- ---- 825.00 -12.00 837.00 MAR25 ---- ---- ---- ---- 825.00 -12.00 837.00 APR25 ---- ---- ---- ---- 825.00 -12.00 837.00 MAY25 ---- ---- ---- ---- 825.00 -12.00 837.00 JUN25 ---- ---- ---- ---- 825.00 -12.00 837.00 JLY25 ---- ---- ---- ---- 825.00 -12.00 837.00 AUG25 ---- ---- ---- ---- 825.00 -12.00 837.00 SEP25 ---- ---- ---- ---- 825.00 -12.00 837.00 OCT25 ---- ---- ---- ---- 825.00 -12.00 837.00 NOV25 ---- ---- ---- ---- 825.00 -12.00 837.00 DEC25 ---- ---- ---- ---- 825.00 -12.00 837.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 1202 29474 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 ---- ---- ---- ---- 43.00 -1.00 44.00 4 JUN23 ---- ---- ---- ---- 44.00 -.30 44.30 66 JLY23 ---- ---- ---- ---- 46.50 UNCH 46.50 151 AUG23 ---- ---- ---- ---- 46.50 UNCH 46.50 135 SEP23 ---- ---- ---- ---- 46.13 UNCH 46.13 125 OCT23 ---- ---- ---- ---- 46.13 UNCH 46.13 217 NOV23 ---- ---- ---- ---- 46.13 UNCH 46.13 229 DEC23 ---- ---- ---- ---- 46.13 UNCH 46.13 153 JAN24 ---- ---- ---- ---- 46.25 UNCH 46.25 56 FEB24 ---- ---- ---- ---- 46.25 UNCH 46.25 57 MAR24 ---- ---- ---- ---- 46.25 UNCH 46.25 54 APR24 ---- ---- ---- ---- 46.50 UNCH 46.50 94 MAY24 ---- ---- ---- ---- 46.50 UNCH 46.50 94 JUN24 ---- ---- ---- ---- 46.50 UNCH 46.50 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 1579 MGC Micro Gold Futures APR23 1994.3 1994.3 1973.8 1980.8A 1979.5 -28.1 20 2007.6 6 3241 JUN23 2015.1 2016.9 1982.3 1994.0 1990.5 -28.6 101569 2019.1 78496 18575 AUG23 2034.0 2035.0 2001.1 2012.3A 2009.2 -28.7 1024 2037.9 670 2216 OCT23 2053.5 2053.7 2019.9A 2031.2B 2027.7 -28.7 232 2056.4 123 470 DEC23 2060.4 2061.6B 2038.9 2049.4B 2046.0 -28.4 92 2074.4 59 541 FEB24 2068.8 2080.8 2057.5 2066.8B 2063.6 -28.3 38 2091.9 17 157 APR24 2084.3 2088.7 2072.0 2074.4A 2080.2 -28.4 18 2108.6 16 42 JUN24 2102.8 2102.8 2102.8 2087.5A 2095.7 -28.6 2 2124.3 5 12 AUG24 ---- ---- ---- 2113.5A 2110.3 -28.6 2138.9 1 OCT24 ---- ---- ---- 2136.4A 2122.7 -28.6 2151.3 1 DEC24 ---- ---- ---- 2156.3A 2136.3 -28.6 2164.9 5 FEB25 ---- ---- ---- ---- 2152.3 -28.6 2180.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102995 79392 25261 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0190 4.0330 3.9740 3.9840 3.9800 -.0455 4564 4.0255 4131 1400 JUN23 4.0500 4.0500 3.9800 3.9900B 3.9830 -.0465 101 4.0295 25 224 JLY23 4.0240 4.0460 3.9790 3.9895B 3.9865 -.0460 732 4.0325 1016 709 AUG23 ---- ---- ---- ---- 3.9900 -.0455 4.0355 SEP23 4.0100 4.0100 3.9940 4.0120B 3.9915 -.0460 7 4.0375 5 50 OCT23 ---- ---- ---- ---- 3.9960 -.0460 4.0420 NOV23 ---- ---- ---- ---- 3.9995 -.0455 4.0450 DEC23 ---- ---- ---- ---- 3.9975 -.0445 4.0420 4 JAN24 ---- ---- ---- ---- 4.0000 -.0445 4.0445 FEB24 ---- ---- ---- ---- 4.0020 -.0440 4.0460 MAR24 ---- ---- ---- ---- 4.0005 -.0430 4.0435 1 APR24 ---- ---- ---- ---- 4.0025 -.0435 4.0460 MAY24 ---- ---- ---- ---- 3.9995 -.0425 4.0420 JUN24 ---- ---- ---- ---- 4.0005 -.0425 4.0430 JLY24 ---- ---- ---- ---- 3.9975 -.0425 4.0400 AUG24 ---- ---- ---- ---- 3.9985 -.0425 4.0410 SEP24 ---- ---- ---- ---- 3.9955 -.0425 4.0380 OCT24 ---- ---- ---- ---- 3.9950 -.0405 4.0355 NOV24 ---- ---- ---- ---- 3.9970 -.0395 4.0365 DEC24 ---- ---- ---- ---- 3.9925 -.0365 4.0290 JAN25 ---- ---- ---- ---- 3.9920 -.0365 4.0285 FEB25 ---- ---- ---- ---- 3.9980 -.0365 4.0345 MAR25 ---- ---- ---- ---- 3.9830 -.0365 4.0195 MAY25 ---- ---- ---- ---- 3.9810 -.0365 4.0175 JLY25 ---- ---- ---- ---- 3.9805 -.0365 4.0170 SEP25 ---- ---- ---- ---- 3.9800 -.0365 4.0165 DEC25 ---- ---- ---- ---- 3.9795 -.0365 4.0160 MAR26 ---- ---- ---- ---- 3.9955 -.0365 4.0320 MAY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 JLY26 ---- ---- ---- ---- 4.0080 -.0365 4.0445 SEP26 ---- ---- ---- ---- 4.0200 -.0365 4.0565 DEC26 ---- ---- ---- ---- 4.0305 -.0365 4.0670 MAR27 ---- ---- ---- ---- 4.0280 -.0365 4.0645 MAY27 ---- ---- ---- ---- 4.0255 -.0365 4.0620 JLY27 ---- ---- ---- ---- 4.0230 -.0365 4.0595 SEP27 ---- ---- ---- ---- 4.0205 -.0365 4.0570 DEC27 ---- ---- ---- ---- 4.0330 -.0365 4.0695 MAR28 ---- ---- ---- ---- 4.0305 -.0365 4.0670 MAY28 ---- ---- ---- ---- 4.0280 -.0365 4.0645 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5404 5177 2388 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 75.68 +.08 75.60 105 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 UNCH 22.00 20 JLY23 ---- ---- ---- ---- 23.50 UNCH 23.50 5 11 AUG23 ---- ---- ---- ---- 23.50 UNCH 23.50 5 5 OCT23 ---- ---- ---- ---- 23.88 UNCH 23.88 17 NOV23 ---- ---- ---- ---- 23.88 UNCH 23.88 17 DEC23 ---- ---- ---- ---- 23.88 UNCH 23.88 23 JAN24 ---- ---- ---- ---- 24.00 UNCH 24.00 23 FEB24 ---- ---- ---- ---- 24.00 UNCH 24.00 23 MAR24 ---- ---- ---- ---- 24.00 UNCH 24.00 17 APR24 ---- ---- ---- ---- 24.25 UNCH 24.25 17 MAY24 ---- ---- ---- ---- 24.25 UNCH 24.25 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 190 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 4.0440 4.0440 3.9740 3.9860 3.9800 -.0460 374 4.0260 261 262 JUN23 4.0020 4.0160 3.9800 4.0040B 3.9840 -.0460 7 4.0300 5 27 JLY23 4.0040 4.0380 3.9840A 3.9880A 3.9860 -.0460 181 4.0320 118 123 AUG23 ---- ---- ---- ---- 3.9900 -.0460 4.0360 SEP23 4.0180 4.0420 3.9880A 3.9880A 3.9920 -.0460 11 4.0380 3 10 OCT23 ---- ---- ---- ---- 3.9960 -.0460 4.0420 NOV23 ---- ---- ---- ---- 4.0000 -.0460 4.0460 DEC23 ---- ---- ---- ---- 3.9980 -.0440 4.0420 JAN24 ---- ---- ---- ---- 4.0000 -.0440 4.0440 FEB24 ---- ---- ---- ---- 4.0020 -.0440 4.0460 MAR24 ---- ---- ---- ---- 4.0000 -.0440 4.0440 APR24 ---- ---- ---- ---- 4.0020 -.0440 4.0460 MAY24 ---- ---- ---- ---- 4.0000 -.0420 4.0420 JUN24 ---- ---- ---- ---- 4.0000 -.0440 4.0440 JLY24 ---- ---- ---- ---- 3.9980 -.0420 4.0400 AUG24 ---- ---- ---- ---- 3.9980 -.0440 4.0420 SEP24 ---- ---- ---- ---- 3.9960 -.0420 4.0380 OCT24 ---- ---- ---- ---- 3.9960 -.0400 4.0360 NOV24 ---- ---- ---- ---- 3.9980 -.0380 4.0360 DEC24 ---- ---- ---- ---- 3.9920 -.0380 4.0300 JAN25 ---- ---- ---- ---- 3.9920 -.0360 4.0280 FEB25 ---- ---- ---- ---- 3.9980 -.0360 4.0340 MAR25 ---- ---- ---- ---- 3.9840 -.0360 4.0200 MAY25 ---- ---- ---- ---- 3.9820 -.0360 4.0180 JLY25 ---- ---- ---- ---- 3.9800 -.0380 4.0180 SEP25 ---- ---- ---- ---- 3.9800 -.0360 4.0160 DEC25 ---- ---- ---- ---- 3.9800 -.0360 4.0160 MAR26 ---- ---- ---- ---- 3.9960 -.0360 4.0320 MAY26 ---- ---- ---- ---- 4.0080 -.0360 4.0440 JLY26 ---- ---- ---- ---- 4.0080 -.0360 4.0440 SEP26 ---- ---- ---- ---- 4.0200 -.0360 4.0560 DEC26 ---- ---- ---- ---- 4.0300 -.0380 4.0680 MAR27 ---- ---- ---- ---- 4.0280 -.0360 4.0640 MAY27 ---- ---- ---- ---- 4.0260 -.0360 4.0620 JLY27 ---- ---- ---- ---- 4.0240 -.0360 4.0600 SEP27 ---- ---- ---- ---- 4.0200 -.0380 4.0580 DEC27 ---- ---- ---- ---- 4.0340 -.0360 4.0700 MAR28 ---- ---- ---- ---- 4.0300 -.0380 4.0680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 573 387 422 QI E-Mini Silver Futures MAY23 25.2750 25.4625B 25.0000 25.1500 25.0580 -.3150 213 25.3730 300 232 JLY23 25.5250 25.6750 25.2250A 25.3625B 25.2800 -.3150 75 25.5950 94 171 SEP23 25.4875 25.9000B 25.4500A 25.5125A 25.5030 -.3130 3 25.8160 11 27 DEC23 25.9250 26.2000B 25.7625A 25.9125B 25.8320 -.2980 3 26.1300 1 32 JAN24 ---- ---- ---- ---- 25.9460 -.3000 26.2460 1 MAR24 ---- ---- ---- 26.0875A 26.1440 -.3010 26.4450 2 MAY24 ---- ---- ---- ---- 26.3460 -.2920 26.6380 4 JLY24 ---- ---- ---- ---- 26.5210 -.2920 26.8130 SEP24 ---- ---- ---- ---- 26.6800 -.2920 26.9720 DEC24 ---- ---- ---- ---- 26.9810 -.2920 27.2730 JAN25 ---- ---- ---- ---- 27.1010 -.2920 27.3930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 406 469 QO E-Mini Gold Futures JUN23 2015.75 2016.75 1982.25 1993.50 1990.50 -28.60 1648 2019.10 1861 837 AUG23 2031.75 2031.75 2002.00 2012.50B 2009.20 -28.70 20 2037.90 19 63 OCT23 ---- ---- ---- 2020.00A 2027.70 -28.70 2056.40 9 DEC23 2071.00 2071.00 2044.50 2049.25B 2046.00 -28.40 9 2074.40 8 47 FEB24 2073.50 2073.50 2063.00 2062.75A 2063.60 -28.30 3 2091.90 13 APR24 2090.75 2090.75 2077.25 2082.75B 2080.20 -28.40 3 2108.60 2 30 JUN24 ---- ---- ---- 2087.75A 2095.70 -28.60 2124.30 8 4 AUG24 ---- ---- ---- 2123.25A 2110.30 -28.60 2138.90 OCT24 ---- ---- ---- 2130.25A 2122.70 -28.60 2151.30 2 DEC24 ---- ---- ---- 2133.50A 2136.30 -28.60 2164.90 3 FEB25 ---- ---- ---- ---- 2152.30 -28.60 2180.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1683 1898 1008 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 442.55 -2.25 444.80 33 MAY23 ---- ---- ---- ---- 445.85 -2.25 448.10 JUN23 445.30 445.30 442.15A 442.85B 442.55 -2.25 82 444.80 19 306 AUG23 ---- ---- ---- ---- 443.20 -2.25 445.45 OCT23 ---- ---- ---- ---- 443.85 -2.25 446.10 DEC23 ---- ---- ---- ---- 444.50 -2.25 446.75 FEB24 ---- ---- ---- ---- 445.15 -2.25 447.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 19 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- 1996.30A 1996.30A 1991.80 -16.60 2008.40 41 MAY23 ---- ---- ---- ---- 1998.30 -16.60 2014.90 JUN23 2008.90 2008.90 2000.20A 2002.20B 2001.20 -16.60 68 2017.80 23 381 AUG23 ---- ---- ---- ---- 2001.80 -16.60 2018.40 OCT23 ---- ---- ---- ---- 2002.40 -16.60 2019.00 DEC23 ---- ---- ---- ---- 2003.00 -16.60 2019.60 FEB24 ---- ---- ---- ---- 2003.60 -16.60 2020.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 23 422 SI Silver Futures APR23 25.165 25.180 25.165 25.005A 25.053 -.315 19 25.368 2 23 MAY23 25.350 25.475 24.985 25.155 25.058 -.315 61118 25.373 64381 51280 JUN23 25.440 25.545 25.110 25.250A 25.162 -.316 150 25.478 441 539 JLY23 25.565 25.690 25.210 25.380B 25.280 -.315 19763 25.595 21431 88146 SEP23 25.765 25.905B 25.435 25.505A 25.503 -.313 908 25.816 1008 9648 DEC23 25.800 26.220 25.770 25.835A 25.832 -.298 467 26.130 368 5614 JAN24 ---- ---- ---- 25.945A 25.946 -.300 26.246 146 MAR24 ---- ---- ---- 26.065A 26.144 -.301 82 26.445 203 1043 MAY24 ---- ---- ---- 26.255A 26.346 -.292 41 26.638 33 279 JLY24 ---- ---- ---- 26.515A 26.521 -.292 26.813 2 5 SEP24 ---- ---- ---- ---- 26.680 -.292 26.972 DEC24 ---- ---- ---- ---- 26.981 -.292 27.273 10 JAN25 ---- ---- ---- ---- 27.101 -.292 27.393 JLY25 ---- ---- ---- ---- 27.144 -.292 27.436 3 DEC25 ---- ---- ---- ---- 27.256 -.292 27.548 JLY26 ---- ---- ---- ---- 28.047 -.292 28.339 5 DEC26 ---- ---- ---- ---- 28.149 -.292 28.441 JLY27 ---- ---- ---- ---- 28.257 -.292 28.549 DEC27 ---- ---- ---- ---- 28.359 -.292 28.651 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82548 87869 156741 SIL Micro Silver Futures APR23 ---- ---- ---- 25.010A 25.053 -.315 25.368 91 MAY23 25.345 25.475 24.985 25.155 25.058 -.315 10122 25.373 9627 6829 JUN23 25.450 25.530 25.100A 25.260B 25.162 -.316 118 25.478 78 92 JLY23 25.550 25.695 25.220 25.375A 25.280 -.315 1436 25.595 1031 2051 SEP23 25.725 25.860 25.440 25.580A 25.503 -.313 269 25.816 104 229 DEC23 25.750 26.030 25.750 25.930B 25.832 -.298 18 26.130 26 217 JAN24 ---- ---- ---- 25.980A 25.946 -.300 26.246 2 MAR24 ---- ---- ---- 26.170A 26.144 -.301 26.445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11963 10866 9511 SIT SILVER TAS FUTURES MAY23 .000 .000 -.002 .000B .000 UNCH 389 .000 JLY23 .000 .001B -.002 .001B .000 UNCH 409 .000 SEP23 ---- ---- ---- ---- .000 UNCH 7 .000 DEC23 .000 .000 .000 .000 .000 UNCH 2 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 807 SSP APR 23 LONDON SPOT SILVER 25 ---- ---- ---- ---- 24.985 -.315 25.300 26 ---- ---- ---- ---- 24.985 -.315 25.300 27 ---- ---- ---- ---- 24.985 -.313 25.298 28 ---- ---- ---- ---- 24.985 -.313 25.298 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 24.985 -.313 25.298 03 ---- ---- ---- ---- 24.985 -.313 25.298 04 ---- ---- ---- ---- 24.985 -.313 25.298 05 ---- ---- ---- ---- 24.985 -.313 25.298 09 ---- ---- ---- ---- 24.985 -.313 25.298 10 ---- ---- ---- ---- 24.985 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 116.81A 116.81A 117.21 -2.10 119.31 171 MAY23 ---- ---- ---- ---- 106.96 -9.42 116.38 JUN23 ---- ---- ---- ---- 105.80 -8.08 113.88 JLY23 ---- ---- ---- ---- 104.79 -7.99 112.78 AUG23 ---- ---- ---- ---- 102.37 -7.41 109.78 SEP23 ---- ---- ---- ---- 100.19 -6.78 106.97 OCT23 ---- ---- ---- ---- 100.18 -6.76 106.94 NOV23 ---- ---- ---- ---- 98.35 -6.43 104.78 DEC23 ---- ---- ---- ---- 96.71 -6.16 102.87 JAN24 ---- ---- ---- ---- 96.22 -6.09 102.31 FEB24 ---- ---- ---- ---- 95.22 -6.00 101.22 MAR24 ---- ---- ---- ---- 94.27 -5.87 100.14 APR24 ---- ---- ---- ---- 93.27 -5.73 99.00 MAY24 ---- ---- ---- ---- 92.42 -5.60 98.02 JUN24 ---- ---- ---- ---- 91.62 -5.46 97.08 JLY24 ---- ---- ---- ---- 90.70 -5.38 96.08 AUG24 ---- ---- ---- ---- 90.00 -5.19 95.19 SEP24 ---- ---- ---- ---- 89.30 -5.05 94.35 OCT24 ---- ---- ---- ---- 88.47 -5.01 93.48 NOV24 ---- ---- ---- ---- 87.78 -4.91 92.69 DEC24 ---- ---- ---- ---- 87.08 -4.87 91.95 JAN25 ---- ---- ---- ---- 87.81 -4.81 92.62 FEB25 ---- ---- ---- ---- 87.15 -4.72 91.87 MAR25 ---- ---- ---- ---- 86.49 -4.68 91.17 APR25 ---- ---- ---- ---- 84.51 -4.51 89.02 MAY25 ---- ---- ---- ---- 83.92 -4.46 88.38 JUN25 ---- ---- ---- ---- 83.32 -4.42 87.74 JLY25 ---- ---- ---- ---- 82.72 -4.43 87.15 AUG25 ---- ---- ---- ---- 82.17 -4.44 86.61 SEP25 ---- ---- ---- ---- 81.62 -4.44 86.06 OCT25 ---- ---- ---- ---- 81.13 -4.39 85.52 NOV25 ---- ---- ---- ---- 80.63 -4.40 85.03 DEC25 ---- ---- ---- ---- 80.13 -4.41 84.54 JAN26 ---- ---- ---- ---- 79.64 -4.08 83.72 FEB26 ---- ---- ---- ---- 79.19 -4.08 83.27 MAR26 ---- ---- ---- ---- 78.74 -4.09 82.83 APR26 ---- ---- ---- ---- 78.29 -4.10 82.39 MAY26 ---- ---- ---- ---- 77.84 -4.16 82.00 JUN26 ---- ---- ---- ---- 77.39 -4.22 81.61 JLY26 ---- ---- ---- ---- 76.94 -4.27 81.21 AUG26 ---- ---- ---- ---- 76.50 -4.32 80.82 SEP26 ---- ---- ---- ---- 76.05 -4.38 80.43 OCT26 ---- ---- ---- ---- 75.65 -4.43 80.08 NOV26 ---- ---- ---- ---- 75.25 -4.49 79.74 DEC26 ---- ---- ---- ---- 75.05 -4.52 79.57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1979.5 -28.1 2007.6 JUN23 ---- ---- ---- ---- 1990.5 -28.6 2019.1 AUG23 ---- ---- ---- ---- 2009.2 -28.7 2037.9 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9800 -.0455 4.0255 JLY23 ---- ---- ---- ---- 3.9865 -.0460 4.0325 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.058 -.315 25.373 JLY23 ---- ---- ---- ---- 25.280 -.315 25.595 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 ---- ---- ---- ---- 752.00 -31.75 783.75 1675 ---- ---- ---- ---- 727.00 -31.75 758.75 1700 ---- ---- ---- ---- 702.00 -31.75 733.75 1725 ---- ---- ---- ---- 677.00 -31.75 708.75 1750 ---- ---- ---- ---- 652.00 -31.75 683.75 1775 ---- ---- ---- ---- 627.00 -31.75 658.75 1800 ---- ---- ---- ---- 602.00 -31.75 633.75 1825 ---- ---- ---- ---- 577.00 -31.75 608.75 1850 ---- ---- ---- ---- 552.00 -31.75 583.75 1875 ---- ---- ---- ---- 527.00 -31.75 558.75 1900 ---- ---- ---- ---- 502.00 -31.75 533.75 1925 ---- ---- ---- ---- 477.25 -31.50 508.75 1950 ---- ---- ---- ---- 452.25 -31.50 483.75 1975 ---- ---- ---- ---- 427.25 -31.50 458.75 2000 ---- ---- ---- ---- 402.25 -31.50 433.75 2025 ---- ---- ---- ---- 377.25 -31.50 408.75 2050 ---- ---- ---- ---- 352.25 -31.75 384.00 2075 ---- ---- ---- ---- 327.25 -31.75 359.00 2100 ---- ---- ---- ---- 302.25 -31.75 334.00 2125 ---- ---- ---- ---- 277.25 -31.75 309.00 2150 ---- ---- 248.50A 248.50A 252.25 -31.75 284.00 2175 ---- ---- 221.50A 221.50A 227.25 -31.75 259.00 2200 ---- ---- 196.50A 196.50A 202.25 -31.75 234.00 2225 ---- ---- 171.50A 171.50A 177.25 -31.75 209.00 2250 ---- ---- 146.75A 146.75A 152.25 -31.75 184.00 2275 ---- ---- 122.00A 122.00A 127.50 -31.75 159.25 2300 ---- ---- 97.75A 97.75A 103.00 -31.75 134.75 10 2325 ---- ---- 74.25A 74.25A 79.25 -31.50 110.75 2350 ---- ---- 52.50A 52.50A 57.25 -30.25 87.50 10 2375 ---- ---- 34.25A 34.25A 38.00 -28.00 66.00 2400 ---- 48.00B 20.50A 48.00B 23.25 -23.75 47.00 20 2425 ---- 31.50B 11.50A 31.50B 13.00 -18.25 31.25 10 2450 ---- ---- 6.50A 6.50A 6.75 -13.00 19.75 2475 ---- ---- 3.50A 3.50A 3.50 -8.75 12.25 20 45 2500 ---- ---- 2.25A 2.25A 2.00 -5.50 7.50 10 2525 ---- ---- 1.75A 1.75A 1.00 -3.50 4.50 2550 ---- ---- 1.25A 1.25A .75 -2.00 2.75 2575 ---- ---- 1.00A 1.00A .50 -1.25 1.75 2600 ---- ---- ---- ---- .25 -.75 1.00 50 1 2625 ---- ---- ---- ---- .25 -.50 .75 10 2650 ---- ---- ---- ---- .25 -.25 .50 100 2 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 50 16 2725 ---- ---- ---- ---- .25 UNCH .25 2750 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 760.75 -31.25 792.00 1675 ---- ---- ---- ---- 735.75 -31.25 767.00 1700 ---- ---- ---- ---- 710.75 -31.25 742.00 1725 ---- ---- ---- ---- 685.75 -31.25 717.00 1750 ---- ---- ---- ---- 660.75 -31.25 692.00 1775 ---- ---- ---- ---- 635.75 -31.25 667.00 1800 ---- ---- ---- ---- 610.75 -31.25 642.00 1825 ---- ---- ---- ---- 585.75 -31.25 617.00 1850 ---- ---- 556.75A 556.75A 560.75 -31.25 592.00 1875 ---- ---- 531.75A 531.75A 535.75 -31.25 567.00 1900 ---- ---- 507.00A 507.00A 510.75 -31.25 542.00 1925 ---- ---- 482.00A 482.00A 485.75 -31.25 517.00 1950 ---- ---- 457.25A 457.25A 461.00 -31.00 492.00 1975 ---- ---- 432.50A 432.50A 436.25 -31.00 467.25 2000 ---- ---- 408.00A 408.00A 411.50 -30.75 442.25 2025 ---- ---- 383.25A 383.25A 387.00 -30.75 417.75 2050 ---- ---- 359.00A 359.00A 362.75 -30.50 393.25 2075 ---- ---- 334.75A 334.75A 338.50 -30.50 369.00 2100 ---- ---- 310.50A 310.50A 314.75 -30.00 344.75 2125 ---- ---- 286.75A 286.75A 291.00 -30.00 321.00 2150 ---- ---- 263.50A 263.50A 267.75 -29.75 297.50 2175 ---- ---- 240.75A 240.75A 245.00 -29.25 274.25 2200 ---- ---- 218.50A 218.50A 222.75 -28.75 251.50 2225 ---- ---- 197.00A 197.00A 201.25 -28.25 229.50 2250 ---- ---- 176.75A 176.75A 180.50 -27.50 208.00 2275 ---- ---- 157.50A 157.50A 160.75 -26.50 187.25 2300 ---- ---- 138.75A 138.75A 142.00 -25.50 167.50 2325 ---- ---- 122.00A 122.00A 124.75 -24.25 149.00 2350 ---- ---- 106.75A 106.75A 109.00 -22.50 131.50 2375 ---- ---- 92.25A 92.25A 94.50 -21.00 115.50 2400 ---- ---- 79.50A 79.50A 81.50 -19.25 100.75 2425 ---- ---- 68.00A 68.00A 69.75 -17.75 87.50 10 2450 ---- ---- 58.00A 58.00A 59.75 -15.75 75.50 10 2475 ---- ---- 49.00A 49.00A 50.75 -14.00 64.75 10 2500 ---- ---- 41.50A 41.50A 43.00 -12.50 55.50 5 10 2525 ---- ---- 35.00A 35.00A 36.25 -11.25 47.50 2550 ---- ---- 29.50A 29.50A 30.50 -10.00 40.50 2575 ---- ---- 25.00A 25.00A 25.75 -8.50 34.25 2600 ---- ---- 21.00A 21.00A 21.75 -7.50 29.25 2625 ---- ---- 17.75A 17.75A 18.25 -6.50 24.75 2650 ---- ---- 15.25A 15.25A 15.25 -6.00 21.25 2675 ---- ---- 13.00A 13.00A 13.00 -5.00 18.00 2700 ---- ---- 11.25A 11.25A 11.00 -4.50 15.50 75 2725 ---- ---- 9.75A 9.75A 9.25 -4.00 13.25 2750 ---- ---- 8.50A 8.50A 7.75 -3.50 11.25 2775 ---- ---- 7.50A 7.50A 6.75 -3.00 9.75 2800 ---- ---- 6.50A 6.50A 5.75 -2.75 8.50 2825 ---- ---- 5.75A 5.75A 4.75 -2.50 7.25 2850 ---- ---- 5.00A 5.00A 4.25 -2.25 6.50 2875 ---- ---- 4.50A 4.50A 3.50 -2.00 5.50 2900 ---- ---- 4.00A 4.00A 3.00 -2.00 5.00 2925 ---- ---- 3.50A 3.50A 2.50 -1.75 4.25 2950 ---- ---- 3.25A 3.25A 2.25 -1.50 3.75 2975 ---- ---- 3.00A 3.00A 2.00 -1.25 3.25 3000 ---- ---- 2.75A 2.75A 1.75 -1.25 3.00 3025 ---- ---- ---- ---- 1.50 -1.25 2.75 3050 ---- ---- ---- ---- 1.25 -1.00 2.25 3075 ---- ---- ---- ---- 1.00 -1.00 2.00 3100 ---- ---- ---- ---- 1.00 -1.00 2.00 3125 ---- ---- ---- ---- .75 -1.00 1.75 3150 ---- ---- ---- ---- .75 -.75 1.50 3175 ---- ---- ---- ---- .75 -.75 1.50 10 3200 ---- ---- ---- ---- .50 -.75 1.25 3225 ---- ---- ---- ---- .50 -.75 1.25 AX JLY23 Aluminum Option CALL 1725 ---- ---- 689.00A 689.00A 693.50 -31.50 725.00 1750 ---- ---- 664.00A 664.00A 668.50 -31.50 700.00 1775 ---- ---- 639.25A 639.25A 643.50 -31.50 675.00 1800 ---- ---- 614.25A 614.25A 618.50 -31.50 650.00 1825 ---- ---- 589.50A 589.50A 593.50 -31.50 625.00 1850 ---- ---- 564.75A 564.75A 568.75 -31.25 600.00 1875 ---- ---- 540.00A 540.00A 544.00 -31.25 575.25 1900 ---- ---- 515.50A 515.50A 519.50 -31.25 550.75 1925 ---- ---- 491.00A 491.00A 495.00 -31.00 526.00 1950 ---- ---- 466.75A 466.75A 470.75 -31.00 501.75 1975 ---- ---- 442.50A 442.50A 446.75 -30.75 477.50 2000 ---- ---- 418.75A 418.75A 423.00 -30.50 453.50 2025 ---- ---- 395.00A 395.00A 399.50 -30.25 429.75 2050 ---- ---- 371.50A 371.50A 376.25 -30.00 406.25 2075 ---- ---- 348.50A 348.50A 353.25 -29.75 383.00 2100 ---- ---- 326.00A 326.00A 330.75 -29.50 360.25 2125 ---- ---- 303.75A 303.75A 308.50 -29.00 337.50 2150 ---- ---- 282.25A 282.25A 287.00 -28.50 315.50 2175 ---- ---- 261.50A 261.50A 265.75 -28.00 293.75 2200 ---- ---- 241.25A 241.25A 245.50 -27.25 272.75 2225 ---- ---- 222.00A 222.00A 225.75 -26.50 252.25 2250 ---- ---- 203.75A 203.75A 207.00 -25.75 232.75 2275 ---- ---- 186.25A 186.25A 189.00 -24.75 213.75 2300 ---- ---- 170.00A 170.00A 172.25 -23.75 196.00 2325 ---- ---- 154.50A 154.50A 156.25 -22.75 179.00 2350 ---- ---- 140.00A 140.00A 141.50 -21.50 163.00 2375 ---- ---- 126.50A 126.50A 127.75 -20.25 148.00 2400 ---- ---- 113.50A 113.50A 115.00 -19.00 134.00 2425 ---- ---- 102.25A 102.25A 103.25 -17.75 121.00 2450 ---- ---- 91.75A 91.75A 92.75 -16.25 109.00 2475 ---- ---- 82.00A 82.00A 82.75 -15.25 98.00 2500 ---- ---- 73.00A 73.00A 74.00 -13.75 87.75 2525 ---- ---- 65.00A 65.00A 65.75 -12.75 78.50 2550 ---- ---- 57.75A 57.75A 58.50 -11.75 70.25 2575 ---- ---- 51.50A 51.50A 52.00 -10.75 62.75 10 2600 ---- ---- 45.75A 45.75A 46.00 -10.00 56.00 2625 ---- ---- 40.50A 40.50A 41.00 -8.75 49.75 2650 ---- ---- 36.00A 36.00A 36.25 -8.00 44.25 2675 ---- ---- 32.00A 32.00A 32.25 -7.25 39.50 2700 ---- ---- 28.50A 28.50A 28.50 -6.75 35.25 2725 ---- ---- 25.50A 25.50A 25.50 -6.00 31.50 2750 ---- ---- 23.00A 23.00A 22.75 -5.25 28.00 2775 ---- ---- 20.50A 20.50A 20.25 -4.75 25.00 2800 ---- ---- 18.50A 18.50A 18.25 -4.25 22.50 15 2825 ---- ---- 16.75A 16.75A 16.25 -4.00 20.25 2850 ---- ---- 15.25A 15.25A 14.75 -3.50 18.25 2875 ---- ---- 13.75A 13.75A 13.25 -3.25 16.50 2900 ---- ---- 12.50A 12.50A 12.00 -2.75 14.75 2925 ---- ---- 11.50A 11.50A 10.75 -2.50 13.25 2950 ---- ---- 10.50A 10.50A 9.75 -2.25 12.00 2975 ---- ---- 9.75A 9.75A 9.00 -2.00 11.00 3000 ---- ---- 9.00A 9.00A 8.25 -1.75 10.00 3025 ---- ---- 8.25A 8.25A 7.50 -1.50 9.00 3050 ---- ---- 7.50A 7.50A 6.75 -1.50 8.25 3075 ---- ---- 7.00A 7.00A 6.25 -1.25 7.50 3100 ---- ---- 6.50A 6.50A 5.75 -1.25 7.00 3125 ---- ---- 6.00A 6.00A 5.25 -1.00 6.25 3150 ---- ---- 5.50A 5.50A 4.75 -1.00 5.75 3175 ---- ---- ---- ---- 4.50 -.75 5.25 3200 ---- ---- 4.75A 4.75A 4.25 -.75 5.00 3225 ---- ---- ---- ---- 3.75 -.75 4.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 484 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 ---- ---- ---- ---- .50 -.25 .75 2300 ---- ---- ---- ---- 1.00 -.25 1.25 10 2325 ---- 3.00B ---- 3.00B 2.25 UNCH 2.25 2350 ---- 6.50B ---- 6.50B 5.25 +1.50 3.75 2375 ---- 13.25B ---- 13.25B 11.00 +3.75 7.25 2400 ---- 25.00B 12.50A 12.50A 21.25 +8.00 13.25 10 2425 ---- 40.00B 22.00A 22.00A 36.00 +13.50 22.50 2 2 2450 ---- 60.00B 34.50A 34.50A 54.75 +18.75 36.00 10 10 2475 ---- 81.75B ---- 81.75B 76.50 +23.00 53.50 2500 ---- 105.25B ---- 105.25B 99.75 +26.00 73.75 2525 ---- 129.50B ---- 129.50B 124.00 +28.25 95.75 2550 ---- 154.00B ---- 154.00B 148.50 +29.50 119.00 2575 ---- 178.75B ---- 178.75B 173.25 +30.50 142.75 2600 ---- 203.75B ---- 203.75B 198.25 +31.00 167.25 2625 ---- 228.50B ---- 228.50B 223.25 +31.50 191.75 2650 ---- 253.50B ---- 253.50B 248.25 +31.75 216.50 2675 ---- 278.50B ---- 278.50B 273.25 +31.75 241.50 2700 ---- 301.50B ---- 301.50B 298.25 +31.75 266.50 2725 ---- 322.00B ---- 322.00B 323.25 +31.75 291.50 2750 ---- ---- ---- ---- 348.25 +31.75 316.50 2775 ---- ---- ---- ---- 373.25 +31.75 341.50 2800 ---- ---- ---- ---- 398.25 +31.75 366.50 2825 ---- ---- ---- ---- 423.25 +32.00 391.25 2850 ---- ---- ---- ---- 448.25 +32.00 416.25 2875 ---- ---- ---- ---- 473.25 +32.00 441.25 2900 ---- ---- ---- ---- 498.00 +31.75 466.25 2925 ---- ---- ---- ---- 523.00 +31.75 491.25 2950 ---- ---- ---- ---- 548.00 +31.75 516.25 2975 ---- ---- ---- ---- 573.00 +31.75 541.25 3000 ---- ---- ---- ---- 598.00 +31.75 566.25 3025 ---- ---- ---- ---- 623.00 +31.75 591.25 3050 ---- ---- ---- ---- 648.00 +31.75 616.25 3075 ---- ---- ---- ---- 673.00 +31.75 641.25 3100 ---- ---- ---- ---- 698.00 +31.75 666.25 3125 ---- ---- ---- ---- 723.00 +31.75 691.25 3150 ---- ---- ---- ---- 748.00 +31.75 716.25 3175 ---- ---- ---- ---- 773.00 +31.75 741.25 3200 ---- ---- ---- ---- 798.00 +31.75 766.25 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 ---- ---- ---- ---- .50 +.25 .25 1900 ---- ---- ---- ---- .50 +.25 .25 1925 ---- ---- ---- ---- .75 +.25 .50 1950 ---- ---- ---- ---- 1.00 +.25 .75 1975 ---- ---- ---- ---- 1.25 +.25 1.00 2000 ---- ---- ---- ---- 1.75 +.50 1.25 2025 ---- ---- ---- ---- 2.25 +.50 1.75 2050 ---- ---- ---- ---- 2.75 +.50 2.25 2075 ---- ---- ---- ---- 3.75 +.75 3.00 2100 ---- ---- ---- ---- 4.75 +1.00 3.75 2125 ---- 6.00B ---- 6.00B 6.25 +1.25 5.00 2150 ---- 7.75B ---- 7.75B 8.00 +1.50 6.50 2175 ---- 10.00B ---- 9.75B 10.00 +1.75 8.25 2200 ---- 12.75B ---- 12.75B 12.75 +2.25 10.50 2225 ---- 16.50B ---- 16.50B 16.00 +2.75 13.25 2250 ---- 21.00B ---- 21.00B 20.25 +3.50 16.75 180 2275 ---- 26.50B ---- 26.50B 25.50 +4.50 21.00 2300 ---- 33.00B ---- 33.00B 31.75 +5.75 26.00 10 2325 ---- 41.00B ---- 41.00B 39.50 +7.00 32.50 2350 ---- 50.25B ---- 50.00B 48.25 +8.25 40.00 2375 ---- 60.75B ---- 60.50B 58.75 +10.00 48.75 10 2400 ---- 73.00B ---- 73.00B 70.75 +11.75 59.00 2425 ---- 87.00B ---- 87.00B 84.00 +13.50 70.50 2450 ---- 101.00B ---- 101.00B 98.75 +15.25 83.50 2475 ---- 117.25B ---- 117.25B 114.75 +17.00 97.75 2500 ---- 134.75B ---- 134.75B 131.75 +18.50 113.25 2525 ---- 153.50B ---- 153.50B 150.00 +20.00 130.00 2550 ---- 172.50B ---- 172.50B 169.25 +21.25 148.00 2575 ---- 193.00B ---- 193.00B 189.50 +22.75 166.75 2600 ---- 214.25B ---- 214.25B 210.25 +23.75 186.50 2625 ---- 236.00B ---- 236.00B 231.75 +24.50 207.25 2650 ---- 258.25B ---- 258.25B 253.75 +25.25 228.50 2675 ---- 280.75B ---- 280.75B 276.25 +26.00 250.25 2700 ---- 303.75B ---- 303.75B 299.25 +26.75 272.50 2725 ---- 327.00B ---- 327.00B 322.50 +27.25 295.25 2750 ---- 350.50B ---- 350.50B 346.00 +27.75 318.25 2775 ---- 374.25B ---- 374.25B 369.75 +28.00 341.75 2800 ---- 398.25B ---- 398.25B 393.75 +28.50 365.25 2825 ---- 422.25B ---- 422.25B 418.00 +28.75 389.25 2850 ---- 446.50B ---- 446.50B 442.25 +29.00 413.25 2875 ---- 470.75B ---- 470.75B 466.50 +29.25 437.25 2900 ---- 495.25B ---- 495.25B 491.00 +29.50 461.50 2925 ---- 521.50B ---- 521.50B 515.75 +29.75 486.00 2950 ---- 545.50B ---- 545.50B 540.25 +29.75 510.50 2975 ---- 570.25B ---- 570.25B 565.00 +30.00 535.00 3000 ---- 595.00B ---- 595.00B 589.75 +30.25 559.50 3025 ---- 620.00B ---- 620.00B 614.50 +30.25 584.25 3050 ---- 644.75B ---- 644.75B 639.50 +30.50 609.00 3075 ---- 669.50B ---- 669.50B 664.25 +30.50 633.75 3100 ---- 694.50B ---- 694.50B 689.25 +30.75 658.50 3125 ---- 719.50B ---- 719.50B 714.25 +30.75 683.50 3150 ---- 744.50B ---- 744.50B 739.25 +31.00 708.25 3175 ---- 769.25B ---- 769.25B 764.25 +31.00 733.25 3200 ---- 792.75B ---- 792.75B 789.25 +31.25 758.00 3225 ---- 808.25B ---- 808.25B 814.25 +31.25 783.00 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 1.75 UNCH 1.75 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 3.00 +.50 2.50 1925 ---- ---- ---- ---- 3.50 +.25 3.25 1950 ---- ---- ---- ---- 4.50 +.50 4.00 1975 ---- ---- ---- ---- 5.50 +.75 4.75 2000 ---- ---- ---- ---- 6.50 +.75 5.75 2025 ---- 7.50B ---- 7.50B 8.00 +1.00 7.00 2050 ---- 9.00B ---- 9.00B 9.75 +1.25 8.50 2075 ---- 11.00B ---- 11.00B 11.75 +1.50 10.25 2100 ---- 13.50B ---- 13.50B 14.00 +1.75 12.25 2125 ---- 16.25B ---- 16.25B 17.00 +2.50 14.50 2150 ---- 19.50B ---- 19.25B 20.25 +3.00 17.25 2175 ---- 23.75B ---- 23.75B 24.00 +3.50 20.50 2200 ---- 28.25B ---- 28.00B 28.50 +4.00 24.50 2225 ---- 33.75B ---- 33.75B 33.75 +5.00 28.75 2250 ---- 40.00B ---- 40.00B 39.75 +5.75 34.00 2275 ---- 47.00B ---- 47.00B 46.50 +6.50 40.00 2300 ---- 55.25B ---- 55.25B 54.50 +7.50 47.00 2325 ---- 64.50B ---- 64.50B 63.50 +8.50 55.00 2350 ---- 74.75B ---- 74.75B 73.50 +9.75 63.75 2375 ---- 86.25B ---- 86.25B 84.50 +11.00 73.50 2400 ---- 98.75B ---- 98.75B 96.75 +12.25 84.50 2425 ---- 112.00B ---- 112.00B 109.75 +13.50 96.25 2450 ---- 126.50B ---- 126.50B 124.00 +15.00 109.00 11 2475 ---- 140.75B ---- 140.75B 139.00 +16.25 122.75 2500 ---- 157.00B ---- 157.00B 154.75 +17.25 137.50 2525 ---- 174.25B ---- 174.25B 171.50 +18.50 153.00 2550 ---- 191.50B ---- 191.00B 189.00 +19.50 169.50 2575 ---- 210.25B ---- 210.25B 207.50 +20.75 186.75 2600 ---- 229.75B ---- 229.75B 226.25 +21.50 204.75 2625 ---- 249.75B ---- 249.75B 246.00 +22.50 223.50 2650 ---- 270.25B ---- 270.25B 266.25 +23.25 243.00 2675 ---- 291.50B ---- 291.50B 287.00 +24.00 263.00 2700 ---- 313.00B ---- 313.00B 308.25 +24.75 283.50 2725 ---- 334.75B ---- 334.00B 330.00 +25.50 304.50 2750 ---- 357.00B ---- 356.25B 352.00 +26.00 326.00 2775 ---- 379.50B ---- 378.75B 374.50 +26.50 348.00 2800 ---- 402.25B ---- 401.50B 397.25 +27.00 370.25 2825 ---- 425.25B ---- 425.25B 420.25 +27.50 392.75 2850 ---- 448.50B ---- 448.50B 443.50 +27.75 415.75 2875 ---- 471.75B ---- 471.00B 467.00 +28.25 438.75 2900 ---- 495.25B ---- 494.50B 490.75 +28.75 462.00 2925 ---- 519.00B ---- 518.25B 514.50 +29.00 485.50 2950 ---- 543.00B ---- 543.00B 538.50 +29.25 509.25 2975 ---- 567.00B ---- 567.00B 562.50 +29.50 533.00 3000 ---- 591.00B ---- 591.00B 586.75 +29.75 557.00 3025 ---- 615.25B ---- 615.25B 611.00 +30.00 581.00 3050 ---- 639.50B ---- 639.50B 635.25 +30.00 605.25 3075 ---- 664.00B ---- 664.00B 659.75 +30.25 629.50 3100 ---- 688.50B ---- 688.50B 684.25 +30.50 653.75 3125 ---- 713.00B ---- 713.00B 708.75 +30.50 678.25 3150 ---- 737.50B ---- 737.50B 733.25 +30.50 702.75 3175 ---- 762.25B ---- 762.25B 758.00 +30.75 727.25 3200 ---- 787.00B ---- 787.00B 782.75 +31.00 751.75 3225 ---- 811.75B ---- 811.75B 807.50 +31.00 776.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 258 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- ---- 182.70A 182.70A 190.50 -28.70 219.20 1805 ---- ---- 177.60A 177.60A 185.50 -28.70 214.20 1810 ---- ---- 172.70A 172.70A 180.50 -28.70 209.20 1815 ---- ---- 167.70A 167.70A 175.50 -28.70 204.20 1820 ---- ---- 162.70A 162.70A 170.50 -28.70 199.20 1825 ---- ---- 157.70A 157.70A 165.60 -28.60 194.20 1830 ---- ---- 152.80A 152.80A 160.60 -28.60 189.20 1835 ---- ---- 147.80A 147.80A 155.60 -28.60 184.20 1840 ---- ---- 142.80A 142.80A 150.60 -28.60 179.20 1845 ---- ---- 137.80A 137.80A 145.60 -28.60 174.20 1850 ---- ---- 132.90A 132.90A 140.60 -28.60 169.20 1855 ---- ---- 127.80A 127.80A 135.70 -28.50 164.20 1860 ---- ---- 122.90A 122.90A 130.70 -28.50 159.20 1865 ---- ---- 118.00A 118.00A 125.70 -28.50 154.20 1870 ---- ---- 113.10A 113.10A 120.70 -28.50 149.20 1875 ---- ---- 108.10A 108.10A 115.80 -28.50 144.30 1880 ---- ---- 103.20A 103.20A 110.80 -28.50 139.30 1885 ---- ---- 98.30A 98.30A 105.90 -28.40 134.30 1890 ---- ---- 93.40A 93.40A 100.90 -28.50 129.40 1895 ---- ---- 88.60A 88.60A 96.00 -28.40 124.40 1900 ---- ---- 83.80A 83.80A 91.10 -28.40 119.50 1905 ---- ---- 79.00A 79.00A 86.20 -28.40 114.60 1910 ---- ---- 74.30A 74.30A 81.40 -28.20 109.60 1915 ---- ---- 69.60A 69.60A 76.60 -28.10 104.70 1920 ---- ---- 65.00A 65.00A 71.80 -28.00 99.80 1925 ---- ---- 60.40A 60.40A 67.10 -27.80 94.90 1 1930 ---- ---- 56.00A 56.00A 62.40 -27.70 90.10 1935 ---- ---- 51.60A 51.60A 57.90 -27.40 85.30 1940 ---- ---- 47.40A 47.40A 53.40 -27.10 80.50 1945 ---- ---- 43.30A 43.30A 49.00 -26.70 75.70 1950 ---- ---- 39.30A 39.30A 44.70 -26.30 71.00 1955 ---- ---- 35.50A 35.50A 40.70 -25.70 66.40 1960 ---- ---- 32.00A 32.00A 36.70 -25.20 61.90 1965 ---- ---- 28.60A 28.60A 33.00 -24.40 57.40 1970 ---- ---- 25.40A 25.40A 29.50 -23.60 53.10 1975 ---- ---- 22.50A 22.50A 26.20 -22.70 48.90 1 1980 ---- ---- 19.80A 19.80A 23.10 -21.70 44.80 1985 ---- ---- 17.30A 17.30A 20.20 -20.70 40.90 1990 16.60 16.60 15.10A 15.10A 17.50 -19.70 1 37.20 1 1 1995 ---- ---- 13.10A 13.10A 15.10 -18.50 1 33.60 1 2000 17.30 20.20 11.30A 13.80B 12.90 -17.30 8 30.20 7 2005 ---- ---- 9.70A 9.70A 11.00 -16.10 27.10 6 5 2010 13.50 13.50 8.30A 8.30A 9.40 -14.70 2 24.10 1 1 2015 7.80 8.00 7.10A 7.60A 8.00 -13.40 4 21.40 1 2020 14.40 14.40 6.00A 6.00A 6.80 -12.10 7 18.90 6 11 2025 14.90 14.90 5.10A 5.10A 5.70 -10.90 23 16.60 2 6 2030 4.80 4.80 4.40A 4.40A 4.80 -9.80 2 14.60 30 2035 ---- ---- 3.80A 3.80A 4.10 -8.60 12.70 10 2040 ---- ---- 3.20A 3.20A 3.50 -7.60 11.10 2 17 2045 ---- ---- 2.80A 2.80A 2.90 -6.70 9.60 71 2050 ---- ---- 2.40A 2.40A 2.50 -5.80 8.30 5 2055 ---- ---- 2.10A 2.10A 2.10 -5.10 7.20 9 2060 5.30 5.30 1.80 1.80 1.80 -4.40 20 6.20 5 77 2065 ---- ---- 1.50A 1.50A 1.60 -3.80 1 5.40 6 2070 ---- ---- 1.30A 1.30A 1.30 -3.40 2 4.70 53 2075 ---- ---- 1.20A 1.20A 1.20 -2.80 2 4.00 304 2080 1.00 1.00 1.00 1.00 1.00 -2.50 2 3.50 11 2085 ---- ---- .90A .90A .90 -2.20 1 3.10 1 1 2090 ---- ---- .80A .80A .80 -1.90 2.70 8 2095 ---- ---- .70A .70A .70 -1.60 2.30 2100 1.60 1.60 .60A .60A .60 -1.40 2 2.00 4 2105 ---- ---- .60A .60A .60 -1.20 1.80 1 2110 1.10 1.10 .50A .50A .50 -1.10 10 1.60 303 2115 ---- ---- .50A .50A .50 -.90 1 1.40 2 2120 .90 .90 .40A .40A .40 -.80 2 1.20 1 2125 ---- ---- .40A .40A .40 -.70 1 1.10 3 2130 ---- ---- .40A .40A .30 -.60 .90 1 1 2135 ---- ---- .30A .30A .30 -.50 .80 1 1 2140 ---- ---- .30A .30A .30 -.40 .70 1 6 2145 ---- ---- .30A .30A .20 -.50 .70 2150 ---- ---- .30A .30A .20 -.40 .60 6 7 2155 ---- ---- .20A .20A .20 -.30 .50 1 2160 ---- ---- .20A .20A .20 -.30 .50 4 5 2165 ---- ---- .20A .20A .20 -.30 .50 5 2170 ---- ---- .20A .20A .20 -.20 .40 1 1 2175 ---- ---- .20A .20A .10 -.30 .40 1 2180 ---- ---- .20A .20A .10 -.30 1 .40 1 2185 ---- ---- .20A .20A .10 -.20 .30 2190 ---- ---- .20A .20A .10 -.20 .30 2195 ---- ---- .20A .20A .10 -.20 .30 2200 ---- ---- .10A .10A .10 -.20 .30 1 11 2205 ---- ---- .20A .20A .10 -.20 .30 2210 ---- ---- .10A .10A .10 -.20 .30 2215 ---- ---- ---- ---- .10 -.10 .20 2220 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- .10A .10A .10 -.10 .20 1 2230 ---- ---- .10A .10A .10 -.10 .20 2235 ---- ---- .10A .10A .10 -.10 .20 2240 ---- ---- .10A .10A .10 -.10 .20 2 2245 ---- ---- .10A .10A .10 -.10 .20 2250 ---- ---- .10A .10A .10 -.10 .20 2255 ---- ---- .10A .10A .10 -.10 .20 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 41 1011 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- ---- .10 -.10 .20 21 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 4 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 7 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 3 1855 ---- .30B ---- .30B .20 UNCH .20 1860 ---- .30B ---- .30B .30 +.10 .20 1865 ---- .30B ---- .30B .30 +.10 .20 1870 ---- .40B ---- .40B .30 +.10 .20 1875 ---- .50B ---- .50B .40 +.10 .30 1 1 1880 ---- .50B ---- .50B .40 +.10 .30 1 2 1885 ---- .60B ---- .60B .50 +.20 .30 1890 ---- .70B ---- .70B .50 +.10 10 .40 1 1 1895 ---- .90B ---- .90B .60 +.20 .40 1900 ---- 1.00B ---- 1.00B .70 +.20 1 .50 7 11 1905 .70 1.20B .70 .70 .80 +.20 1 .60 1 1910 ---- 1.50B ---- 1.50B 1.00 +.40 4 .60 1 1 1915 ---- 1.80B ---- 1.80B 1.10 +.40 .70 1920 ---- 2.10B ---- 2.10B 1.40 +.60 .80 2 1925 ---- 2.60B ---- 2.60B 1.70 +.80 4 .90 5 5 1930 ---- 3.10B ---- 3.10B 2.00 +.90 1.10 3 1935 ---- 3.70B ---- 3.70B 2.40 +1.20 1 1.20 2 1940 ---- 4.40B ---- 4.40B 2.90 +1.40 1.50 1 1945 ---- 5.40B ---- 5.40B 3.50 +1.80 1.70 1 1950 4.40 6.40B 3.70 3.60A 4.30 +2.30 5 2.00 22 1955 ---- 7.60B ---- 7.60B 5.20 +2.80 2.40 17 1960 ---- 9.00B ---- 9.00B 6.30 +3.50 2.80 11 1965 ---- 10.60B ---- 10.60B 7.60 +4.20 3.40 1 8 1970 ---- 12.50B ---- 12.50B 9.00 +5.00 4.00 7 21 1975 ---- 14.50B ---- 14.50B 10.70 +5.90 4.80 303 1980 ---- 16.90B ---- 16.90B 12.60 +6.90 5.70 1 6 1985 ---- 19.40B ---- 19.40B 14.70 +7.90 1 6.80 5 1990 ---- 22.20B ---- 22.20B 17.00 +8.90 1 8.10 5 1995 ---- 25.10B ---- 25.10B 19.60 +10.10 1 9.50 19 2000 19.70 28.30B 19.70 25.90B 22.40 +11.20 3 11.20 601 2005 27.30 31.70B 27.30 23.10A 25.50 +12.50 1 13.00 2 15 2010 32.40 35.40B 26.80 27.30B 28.90 +13.90 2 15.00 14 2015 ---- 39.20B ---- 39.20B 32.40 +15.10 17.30 3 2020 ---- 43.20B ---- 43.20B 36.20 +16.40 19.80 42 2025 ---- 47.30B ---- 47.30B 40.20 +17.70 22.50 5 2030 ---- 51.60B ---- 51.60B 44.30 +18.90 25.40 5 2035 ---- 56.00B ---- 56.00B 48.60 +20.00 28.60 2 2040 ---- 60.40B ---- 60.40B 52.90 +21.00 31.90 4 2045 ---- 65.00B ---- 65.00B 57.40 +21.90 35.50 3 2050 ---- 69.60B ---- 69.60B 61.90 +22.70 39.20 1 2055 ---- 74.30B ---- 74.30B 66.50 +23.40 43.10 1 2060 ---- 79.00B ---- 79.00B 71.20 +24.10 47.10 5 2065 ---- 83.80B ---- 83.80B 76.00 +24.80 51.20 2070 ---- 88.60B ---- 88.60B 80.80 +25.30 55.50 2075 ---- 93.40B ---- 93.40B 85.60 +25.70 59.90 2080 ---- 98.30B ---- 98.30B 90.40 +26.10 64.30 2085 ---- 103.10B ---- 103.10B 95.30 +26.40 68.90 2090 ---- 108.00B ---- 108.00B 100.20 +26.70 73.50 2095 ---- 113.00B ---- 112.90B 105.10 +27.00 78.10 2100 ---- 117.90B ---- 117.90B 110.10 +27.30 82.80 2105 ---- 122.80B ---- 122.80B 115.00 +27.40 87.60 2110 ---- 127.80B ---- 127.80B 119.90 +27.50 92.40 2115 ---- 132.70B ---- 132.70B 124.90 +27.70 97.20 2120 ---- 137.70B ---- 137.70B 129.80 +27.80 102.00 2125 ---- 142.60B ---- 142.60B 134.80 +28.00 106.80 2130 ---- 147.60B ---- 147.60B 139.70 +28.00 111.70 2135 ---- 152.60B ---- 152.60B 144.70 +28.10 116.60 2140 ---- 157.60B ---- 157.50B 149.70 +28.20 121.50 2145 ---- 162.50B ---- 162.50B 154.60 +28.20 126.40 2150 ---- 167.50B ---- 167.50B 159.60 +28.20 131.40 2155 ---- 172.50B ---- 172.50B 164.60 +28.30 136.30 2160 ---- 177.50B ---- 177.50B 169.60 +28.30 141.30 2165 ---- 182.50B ---- 182.40B 174.60 +28.40 146.20 2170 ---- 187.50B ---- 187.40B 179.60 +28.40 151.20 2175 ---- 192.40B ---- 192.40B 184.50 +28.30 156.20 2180 ---- 197.40B ---- 197.40B 189.50 +28.40 161.10 2185 ---- 202.40B ---- 202.40B 194.50 +28.40 166.10 2190 ---- 207.40B ---- 207.40B 199.50 +28.40 171.10 2195 ---- 212.50B ---- 212.50B 204.50 +28.40 176.10 2200 ---- 217.40B ---- 217.40B 209.50 +28.40 181.10 2205 ---- 222.40B ---- 222.40B 214.50 +28.50 186.00 2210 ---- 227.40B ---- 227.40B 219.50 +28.50 191.00 2215 ---- 232.40B ---- 232.40B 224.50 +28.50 196.00 2220 ---- 237.40B ---- 237.40B 229.50 +28.50 201.00 2225 ---- 242.40B ---- 242.40B 234.50 +28.50 206.00 2230 ---- 245.70B ---- 245.70B 239.50 +28.50 211.00 2235 ---- 250.70B ---- 250.70B 244.50 +28.50 216.00 2240 ---- 255.70B ---- 255.70B 249.50 +28.50 221.00 2245 ---- 260.70B ---- 260.70B 254.50 +28.60 225.90 2250 ---- 266.20B ---- 266.10B 259.50 +28.60 230.90 2255 ---- 270.70B ---- 270.70B 264.50 +28.60 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 27 1180 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1805 ---- ---- 177.70A 177.70A 185.50 -28.60 214.10 1810 ---- ---- 172.70A 172.70A 180.50 -28.70 209.20 1815 ---- ---- 167.80A 167.80A 175.50 -28.70 204.20 1820 ---- ---- 162.80A 162.80A 170.50 -28.70 199.20 1825 ---- ---- 157.80A 157.80A 165.60 -28.60 194.20 1830 ---- ---- 152.80A 152.80A 160.60 -28.60 189.20 1835 ---- ---- 147.90A 147.90A 155.60 -28.60 184.20 1840 ---- ---- 142.90A 142.90A 150.60 -28.60 179.20 1845 ---- ---- 137.90A 137.90A 145.70 -28.60 174.30 1850 ---- ---- 132.90A 132.90A 140.70 -28.60 169.30 1855 ---- ---- 128.10A 128.10A 135.70 -28.60 164.30 1860 ---- ---- 123.10A 123.10A 130.80 -28.50 159.30 1865 ---- ---- 118.20A 118.20A 125.80 -28.50 154.30 1870 ---- ---- 113.30A 113.30A 120.90 -28.50 149.40 1875 ---- ---- 108.40A 108.40A 116.00 -28.40 144.40 1880 ---- ---- 103.60A 103.60A 111.00 -28.50 139.50 1885 ---- ---- 98.70A 98.70A 106.10 -28.40 134.50 1890 ---- ---- 93.90A 93.90A 101.30 -28.30 129.60 1895 ---- ---- 89.10A 89.10A 96.40 -28.20 124.60 1 1900 ---- ---- 84.40A 84.40A 91.50 -28.20 119.70 1905 ---- ---- 79.70A 79.70A 86.70 -28.10 114.80 1910 ---- ---- 75.10A 75.10A 82.00 -27.90 109.90 1915 ---- ---- 70.50A 70.50A 77.20 -27.80 105.00 1920 ---- ---- 66.00A 66.00A 72.60 -27.60 100.20 1925 ---- ---- 61.60A 61.60A 68.00 -27.40 95.40 1 1930 ---- ---- 57.30A 57.30A 63.40 -27.20 90.60 1935 ---- ---- 53.00A 53.00A 59.00 -26.80 85.80 1940 ---- ---- 49.00A 49.00A 54.70 -26.50 81.20 1 1945 ---- ---- 45.00A 45.00A 50.40 -26.10 76.50 1950 ---- ---- 41.20A 41.20A 46.40 -25.60 72.00 1955 ---- ---- 37.60A 37.60A 42.40 -25.10 67.50 1960 ---- ---- 34.20A 34.20A 38.70 -24.40 63.10 1965 ---- ---- 31.00A 31.00A 35.10 -23.70 58.80 1970 ---- ---- 28.00A 28.00A 31.70 -22.90 54.60 1975 ---- ---- 25.10A 25.10A 28.50 -22.00 50.50 1 1980 ---- ---- 22.50A 22.50A 25.50 -21.10 46.60 1 1985 ---- ---- 20.00A 20.00A 22.80 -20.10 42.90 7 1990 18.50 18.50 17.80A 18.10A 20.20 -19.10 8 39.30 1 1995 ---- ---- 15.70A 15.70A 17.80 -18.10 35.90 2000 22.30 22.30 13.90A 16.50B 15.70 -16.90 4 32.60 2 2005 ---- ---- 12.30A 12.30A 13.70 -15.90 29.60 8 23 2010 ---- ---- 10.80A 10.80A 12.00 -14.70 26.70 28 2015 ---- ---- 9.40A 9.40A 10.40 -13.70 24.10 1 4 2020 11.90 11.90 8.20A 9.40B 9.10 -12.50 3 21.60 1 8 2025 7.40 7.40 7.10A 8.10B 7.90 -11.40 6 19.30 3 12 2030 9.90 9.90 6.20A 12.60B 6.80 -10.40 19 17.20 6 2035 5.80 5.80 5.40A 6.00B 5.90 -9.50 5 15.40 3 2040 ---- ---- 4.70A 4.70A 5.10 -8.50 2 13.60 4 5 2045 ---- ---- 4.10A 4.10A 4.40 -7.70 12.10 1 2050 ---- ---- 3.60A 3.60A 3.80 -6.90 10.70 7 2055 ---- ---- 3.20A 3.20A 3.30 -6.20 9.50 7 2060 ---- ---- 2.80A 2.80A 2.90 -5.40 8.30 28 2065 ---- ---- 2.50A 2.50A 2.60 -4.80 1 7.40 15 2070 2.20 2.20 2.20 2.20 2.20 -4.30 8 6.50 23 2075 1.90 1.90 1.90 1.90 2.00 -3.70 2 5.70 2 2080 1.70 1.70 1.70 1.70 1.80 -3.30 1 5.10 2 2085 ---- ---- 1.50A 1.50A 1.60 -2.90 4.50 16 2090 ---- ---- 1.40A 1.40A 1.40 -2.60 4.00 2095 ---- ---- 1.20A 1.20A 1.20 -2.30 3.50 4 2100 1.00 1.00 1.00 1.00 1.10 -2.00 5 3.10 1 6 2105 ---- ---- 1.00A 1.00A 1.00 -1.80 2.80 5 2110 .80 .80 .80 .80 .90 -1.60 2 2.50 1 2115 ---- ---- .80A .80A .80 -1.40 2.20 2120 ---- ---- .70A .70A .70 -1.30 1 2.00 23 30 2125 ---- ---- .70A .70A .70 -1.10 1.80 13 2130 ---- ---- .60A .60A .60 -1.00 1.60 2135 ---- ---- .60A .60A .50 -.90 1.40 2140 ---- ---- .50A .50A .50 -.80 1.30 2145 ---- ---- .50A .50A .50 -.70 1.20 2150 .90 .90 .30 .30 .40 -.70 5 1.10 1 2155 ---- ---- .40A .40A .40 -.60 1.00 2160 ---- ---- .40A .40A .30 -.60 .90 1 5 2165 ---- ---- .40A .40A .30 -.50 .80 2170 .50 .50 .30A .30A .30 -.40 6 .70 2175 ---- ---- .30A .30A .30 -.40 .70 1 17 2180 ---- ---- .30A .30A .30 -.30 .60 2185 ---- ---- .30A .30A .20 -.40 .60 2190 ---- ---- .30A .30A .20 -.30 .50 2195 ---- ---- .20A .20A .20 -.30 .50 2200 ---- ---- .20A .20A .20 -.30 .50 2 2205 ---- ---- .20A .20A .20 -.20 .40 2210 ---- ---- .20A .20A .20 -.20 .40 2215 ---- ---- .20A .20A .20 -.20 .40 2220 ---- ---- .20A .20A .10 -.30 .40 2225 ---- ---- .20A .20A .10 -.20 .30 2230 ---- ---- .20A .20A .10 -.20 .30 2235 ---- ---- .20A .20A .10 -.20 .30 2240 ---- ---- .20A .20A .10 -.20 .30 2245 ---- ---- .20A .20A .10 -.20 .30 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 43 289 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 2 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- .40B ---- .40B .30 UNCH 51 .30 2 4 1855 ---- .40B ---- .40B .30 UNCH .30 1860 ---- .50B .30A .50B .40 UNCH .40 2 1865 ---- .50B ---- .50B .40 UNCH .40 1870 ---- .60B ---- .60B .50 +.10 .40 1875 ---- .70B ---- .70B .60 +.10 .50 1880 ---- .90B ---- .90B .70 +.20 .50 1 42 1885 ---- 1.00B ---- 1.00B .70 +.20 .50 1890 ---- 1.10B ---- 1.10B .90 +.30 .60 2 2 1895 ---- 1.40B ---- 1.40B 1.00 +.30 .70 1 1900 ---- 1.60B ---- 1.60B 1.20 +.50 .70 2 11 1905 ---- 1.90B ---- 1.90B 1.30 +.50 .80 1 1 1910 ---- 2.20B ---- 2.20B 1.60 +.70 .90 1915 ---- 2.60B ---- 2.60B 1.80 +.70 1.10 1920 ---- 3.10B ---- 3.10B 2.20 +1.00 1.20 1 1 1925 ---- 3.70B ---- 3.70B 2.50 +1.10 51 1.40 2 4 1930 2.60 4.40B 2.60 2.60 3.00 +1.40 1 1.60 1935 ---- 5.10B ---- 5.10B 3.60 +1.70 1.90 1940 3.90 6.10B 3.90 3.60A 4.20 +2.00 5 2.20 3 1945 5.50 7.10B 4.50 4.30A 5.00 +2.50 63 2.50 3 1950 8.30 8.30 5.60 5.10A 5.90 +3.00 2 2.90 1 320 1955 ---- 9.70B ---- 9.70B 7.00 +3.50 3.50 2 1960 ---- 11.30B ---- 11.30B 8.20 +4.20 2 4.00 9 1965 10.70 13.10B 10.70 8.30A 9.60 +4.90 2 4.70 1 3 1970 ---- 15.00B ---- 15.00B 11.20 +5.60 5.60 22 1975 ---- 17.20B ---- 17.20B 13.00 +6.50 6.50 2 1980 ---- 19.50B ---- 19.50B 15.10 +7.50 7.60 1985 ---- 22.10B ---- 22.10B 17.30 +8.50 8.80 5 1990 ---- 24.90B ---- 24.90B 19.70 +9.50 13 10.20 1 4 1995 ---- 27.80B ---- 27.80B 22.30 +10.50 11.80 8 2000 20.90 30.90B 20.90 22.90A 25.20 +11.60 4 13.60 9 18 2005 20.50 34.30B 20.50 28.40B 28.20 +12.70 3 15.50 6 21 2010 ---- 37.80B ---- 37.80B 31.50 +13.90 17.60 9 27 2015 36.50 41.40B 36.50 32.20A 34.90 +14.90 1 20.00 5 7 2020 ---- 45.30B ---- 45.30B 38.50 +16.00 22.50 5 2025 ---- 49.30B ---- 49.30B 42.30 +17.10 25.20 1 10 2030 ---- 53.40B ---- 53.40B 46.20 +18.10 28.10 7 2035 ---- 57.60B ---- 57.60B 50.30 +19.10 31.20 3 2040 ---- 61.90B ---- 61.90B 54.50 +20.00 34.50 24 2045 ---- 66.40B ---- 66.40B 58.90 +21.00 37.90 2 2050 ---- 70.80B ---- 70.80B 63.30 +21.70 41.60 14 2055 ---- 75.40B ---- 75.40B 67.80 +22.50 45.30 8 2060 ---- 80.00B ---- 80.00B 72.30 +23.10 49.20 11 2065 ---- 84.70B ---- 84.70B 77.00 +23.80 53.20 2070 ---- 89.40B ---- 89.40B 81.70 +24.40 57.30 1 2075 ---- 94.10B ---- 94.10B 86.40 +24.80 61.60 2080 ---- 98.90B ---- 98.90B 91.20 +25.30 65.90 2085 ---- 103.70B ---- 103.70B 96.00 +25.70 70.30 2090 ---- 108.60B ---- 108.60B 100.80 +26.00 74.80 2095 ---- 113.40B ---- 113.40B 105.60 +26.30 79.30 2100 ---- 118.30B ---- 118.30B 110.50 +26.60 83.90 2105 ---- 123.20B ---- 123.20B 115.40 +26.80 88.60 2110 ---- 128.10B ---- 128.10B 120.30 +27.10 93.20 2115 ---- 133.00B ---- 133.00B 125.20 +27.20 98.00 2120 ---- 137.90B ---- 137.90B 130.10 +27.40 102.70 2125 ---- 142.90B ---- 142.90B 135.00 +27.50 107.50 2130 ---- 147.80B ---- 147.80B 140.00 +27.70 112.30 2135 ---- 152.80B ---- 152.80B 144.90 +27.70 117.20 2140 ---- 157.70B ---- 157.70B 149.90 +27.90 122.00 2145 ---- 162.70B ---- 162.70B 154.80 +27.90 126.90 2150 ---- 167.70B ---- 167.60B 159.80 +28.00 131.80 2155 ---- 172.60B ---- 172.60B 164.70 +28.00 136.70 2160 ---- 177.60B ---- 177.60B 169.70 +28.10 141.60 2165 ---- 182.60B ---- 182.60B 174.70 +28.20 146.50 2170 ---- 187.60B ---- 187.50B 179.70 +28.20 151.50 2175 ---- 192.50B ---- 192.50B 184.60 +28.20 156.40 2180 ---- 197.50B ---- 197.50B 189.60 +28.20 161.40 2185 ---- 202.50B ---- 202.50B 194.60 +28.30 166.30 2190 ---- 207.50B ---- 207.50B 199.60 +28.30 171.30 2195 ---- 212.50B ---- 212.40B 204.60 +28.40 176.20 2200 ---- 217.50B ---- 217.40B 209.60 +28.40 181.20 2205 ---- 222.40B ---- 222.40B 214.50 +28.30 186.20 2210 ---- 227.40B ---- 227.40B 219.50 +28.40 191.10 2215 ---- 232.40B ---- 232.40B 224.50 +28.40 196.10 2220 ---- 237.40B ---- 237.40B 229.50 +28.40 201.10 2225 ---- 242.50B ---- 242.50B 234.50 +28.40 206.10 2230 ---- 247.40B ---- 247.40B 239.50 +28.50 211.00 2235 ---- 252.40B ---- 252.40B 244.50 +28.50 216.00 2240 ---- 257.40B ---- 257.40B 249.50 +28.50 221.00 2245 ---- 262.40B ---- 262.40B 254.50 +28.50 226.00 2250 ---- 267.40B ---- 267.40B 259.50 +28.50 231.00 2255 ---- 271.80B ---- 271.80B 264.50 +28.50 236.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 198 44 609 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1805 ---- ---- 177.90A 177.90A 185.60 -28.60 214.20 1810 ---- ---- 172.90A 172.90A 180.60 -28.60 209.20 1815 ---- ---- 167.90A 167.90A 175.60 -28.60 204.20 1820 ---- ---- 163.00A 163.00A 170.70 -28.50 199.20 1825 ---- ---- 158.00A 158.00A 165.70 -28.60 194.30 1830 ---- ---- 153.10A 153.10A 160.80 -28.50 189.30 1835 ---- ---- 148.20A 148.20A 155.80 -28.50 184.30 1840 ---- ---- 143.20A 143.20A 150.90 -28.40 179.30 1845 ---- ---- 138.30A 138.30A 145.90 -28.50 174.40 1850 ---- ---- 133.40A 133.40A 141.00 -28.40 169.40 1855 ---- ---- 128.60A 128.60A 136.10 -28.40 164.50 1860 ---- ---- 123.70A 123.70A 131.20 -28.30 159.50 1865 ---- ---- 118.90A 118.90A 126.30 -28.30 154.60 1870 ---- ---- 114.10A 114.10A 121.40 -28.30 149.70 1875 ---- ---- 109.30A 109.30A 116.60 -28.10 144.70 1880 ---- ---- 104.60A 104.60A 111.80 -28.00 139.80 1885 ---- ---- 99.90A 99.90A 106.90 -28.00 134.90 1890 ---- ---- 95.20A 95.20A 102.20 -27.80 130.00 1895 ---- ---- 90.60A 90.60A 97.40 -27.80 125.20 1900 ---- ---- 86.00A 86.00A 92.80 -27.60 120.40 1905 ---- ---- 81.60A 81.60A 88.10 -27.40 115.50 1910 ---- ---- 77.10A 77.10A 83.50 -27.30 110.80 1915 ---- ---- 72.80A 72.80A 79.00 -27.00 106.00 1920 71.10 71.10 68.50A 68.50A 74.60 -26.70 1 101.30 1925 ---- ---- 64.40A 64.40A 70.20 -26.50 96.70 1930 ---- ---- 60.40A 60.40A 66.00 -26.10 92.10 1935 65.30 65.30 56.40A 77.80B 61.80 -25.70 1 87.50 1940 ---- ---- 52.60A 52.60A 57.80 -25.30 83.10 1945 ---- ---- 49.00A 49.00A 53.90 -24.80 78.70 1950 ---- ---- 45.40A 45.40A 50.10 -24.30 74.40 1955 ---- ---- 42.10A 42.10A 46.50 -23.60 70.10 1960 ---- ---- 38.90A 38.90A 43.00 -23.00 66.00 1965 ---- ---- 35.80A 35.80A 39.70 -22.30 62.00 1970 ---- ---- 33.00A 33.00A 36.50 -21.60 58.10 1975 ---- ---- 30.20A 30.20A 33.50 -20.80 54.30 1980 ---- ---- 27.70A 27.70A 30.70 -19.90 1 50.60 1985 ---- ---- 25.10A 25.10A 28.00 -19.10 47.10 1990 ---- ---- 22.80A 22.80A 25.50 -18.20 43.70 1995 ---- ---- 20.80A 20.80A 23.10 -17.40 40.50 2000 ---- ---- 18.90A 18.90A 21.00 -16.40 37.40 1 2 2005 ---- ---- 17.10A 17.10A 18.90 -15.60 34.50 2010 ---- ---- 15.50A 15.50A 17.00 -14.80 31.80 2 1 2015 15.00 15.00 14.00A 14.90A 15.30 -13.90 5 29.20 2020 ---- ---- 12.70A 12.70A 13.70 -13.10 26.80 2025 15.00 15.00 11.40A 19.60B 12.30 -12.20 1 24.50 1 2 2030 ---- ---- 10.20A 10.20A 11.00 -11.40 22.40 1 2035 ---- ---- 9.20A 9.20A 9.80 -10.60 20.40 1 2040 ---- ---- 8.20A 8.20A 8.80 -9.80 18.60 2045 ---- ---- 7.40A 7.40A 7.90 -9.00 16.90 2050 ---- ---- 6.60A 6.60A 7.00 -8.30 15.30 400 408 2055 ---- ---- 6.00A 6.00A 6.30 -7.60 13.90 1 2060 ---- ---- 5.40A 5.40A 5.60 -7.00 1 12.60 2065 ---- ---- 4.80A 4.80A 5.10 -6.30 11.40 3 2070 ---- ---- 4.40A 4.40A 4.50 -5.80 2 10.30 1 2075 ---- ---- 3.90A 3.90A 4.10 -5.20 9.30 1 1 2080 3.60 3.60 3.50A 3.50A 3.60 -4.80 2 8.40 1 2085 ---- ---- 3.20A 3.20A 3.30 -4.30 7.60 1 2090 ---- ---- 2.90A 2.90A 2.90 -4.00 6.90 2 2095 ---- ---- 2.60A 2.60A 2.60 -3.70 6.30 2100 2.30 2.30 2.30 2.30 2.40 -3.30 1 5.70 4 2105 ---- ---- 2.20A 2.20A 2.10 -3.00 5.10 1 2110 1.80 1.80 1.80 1.80 1.90 -2.80 4 4.70 32 2115 ---- ---- 1.80A 1.80A 1.80 -2.40 4.20 1 1 2120 1.70 1.70 1.70 1.70 1.60 -2.30 1 3.90 1 2125 ---- ---- 1.50A 1.50A 1.50 -2.00 3.50 6 2130 ---- ---- 1.40A 1.40A 1.30 -1.90 3.20 27 2135 ---- ---- 1.30A 1.30A 1.20 -1.70 2.90 52 2140 ---- ---- 1.20A 1.20A 1.10 -1.60 2.70 1 2145 ---- ---- 1.10A 1.10A 1.00 -1.50 2.50 1 2150 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2 2155 ---- ---- 1.00A 1.00A .90 -1.20 2.10 2160 ---- ---- .90A .90A .80 -1.10 1.90 2165 ---- ---- .80A .80A .80 -1.00 1.80 2170 .60 .60 .60 .60 .70 -.90 3 1.60 1 2175 ---- ---- .70A .70A .60 -.90 1.50 53 2180 ---- ---- .70A .70A .60 -.80 1.40 2185 ---- ---- .60A .60A .60 -.70 1.30 2190 ---- ---- .60A .60A .50 -.70 1.20 5 2195 ---- ---- .50A .50A .50 -.60 1.10 2200 ---- ---- .50A .50A .40 -.60 1.00 6 2205 ---- ---- .50A .50A .40 -.50 .90 2210 ---- ---- .40A .40A .40 -.50 .90 2215 ---- ---- .40A .40A .30 -.50 .80 2220 ---- ---- .40A .40A .30 -.40 .70 2225 ---- ---- .40A .40A .30 -.40 .70 2230 ---- ---- .40A .40A .30 -.30 .60 2235 ---- ---- .40A .40A .30 -.30 .60 2240 ---- ---- .30A .30A .20 -.30 .50 2245 ---- ---- .30A .30A .20 -.30 .50 2250 ---- ---- .30A .30A .20 -.30 .50 2255 ---- ---- .30A .30A .20 -.20 .40 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 408 620 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1805 ---- ---- ---- ---- .30 UNCH .30 2 2 1810 ---- ---- ---- ---- .30 UNCH .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- .40B ---- .40B .40 +.10 .30 1825 ---- ---- ---- ---- .40 UNCH .40 100 1830 ---- .50B ---- .50B .40 UNCH .40 1835 ---- .50B ---- .50B .50 +.10 .40 1840 ---- .60B ---- .60B .60 +.10 .50 1845 ---- .70B ---- .70B .60 +.10 .50 1850 ---- .80B ---- .80B .70 +.20 .50 1 1855 ---- .90B ---- .90B .80 +.20 .60 1860 ---- 1.00B ---- 1.00B .90 +.30 .60 1865 ---- 1.20B ---- 1.20B 1.00 +.30 .70 1870 ---- 1.40B ---- 1.40B 1.10 +.30 .80 1875 ---- 1.60B ---- 1.60B 1.30 +.50 1 .80 204 1880 ---- 1.80B ---- 1.80B 1.40 +.50 .90 1885 ---- 2.10B ---- 2.10B 1.60 +.60 1.00 1 1890 ---- 2.40B ---- 2.40B 1.80 +.70 1.10 1895 ---- 2.80B ---- 2.80B 2.10 +.80 1.30 1900 ---- 3.20B ---- 3.20B 2.40 +.90 1.50 4 1905 ---- 3.70B ---- 3.70B 2.80 +1.20 1.60 1910 ---- 4.30B ---- 4.30B 3.20 +1.30 1.90 1915 ---- 4.90B ---- 4.90B 3.70 +1.60 2.10 1920 ---- 5.70B ---- 5.70B 4.20 +1.80 1 2.40 1925 ---- 6.50B ---- 6.50B 4.90 +2.10 2.80 103 1930 ---- 7.50B ---- 7.50B 5.60 +2.40 3.20 7 1935 6.50 8.50B 6.50 8.50B 6.40 +2.80 1 3.60 1 1940 ---- 9.70B ---- 9.70B 7.40 +3.30 1 4.10 8 1945 ---- 11.00B ---- 11.00B 8.50 +3.80 4.70 1950 10.20 12.50B 10.20 12.50B 9.70 +4.30 1 5.40 2 1955 ---- 14.10B ---- 14.10B 11.10 +5.00 6.10 1960 ---- 15.90B ---- 15.90B 12.60 +5.60 7.00 2 1965 ---- 17.90B ---- 17.90B 14.20 +6.20 8.00 1970 ---- 20.00B ---- 20.00B 16.10 +7.10 9.00 5 1975 21.10 22.20B 20.20 16.30A 18.10 +7.90 9 10.20 7 1980 ---- 24.70B ---- 24.70B 20.20 +8.60 1 11.60 33 1985 ---- 27.30B ---- 27.30B 22.50 +9.50 13.00 1 3 1990 21.50 30.00B 21.50 18.20A 25.00 +10.30 5 14.70 82 1995 ---- 32.90B ---- 32.90B 27.60 +11.20 1 16.40 2000 ---- 36.00B ---- 36.00B 30.40 +12.00 18.40 2 8 2005 ---- 39.10B ---- 39.10B 33.40 +12.90 20.50 16 2010 ---- 42.50B ---- 42.50B 36.50 +13.80 22.70 3 2015 ---- 46.00B ---- 46.00B 39.80 +14.70 25.10 2020 ---- 49.60B ---- 49.60B 43.20 +15.50 27.70 2025 ---- 53.30B ---- 53.30B 46.70 +16.30 30.40 4 2030 ---- 57.20B ---- 57.20B 50.40 +17.10 33.30 33 2035 ---- 61.20B ---- 61.20B 54.30 +18.00 36.30 2040 ---- 65.30B ---- 65.30B 58.20 +18.80 39.40 2045 ---- 69.40B ---- 69.40B 62.30 +19.60 42.70 2050 ---- 73.70B ---- 73.70B 66.40 +20.20 46.20 2 2055 ---- 78.00B ---- 78.00B 70.70 +21.00 49.70 16 2060 ---- 82.40B ---- 82.40B 75.00 +21.60 53.40 2065 ---- 86.90B ---- 86.90B 79.40 +22.20 57.20 2070 ---- 91.40B ---- 91.40B 83.90 +22.80 61.10 2075 ---- 96.00B ---- 96.00B 88.40 +23.30 65.10 2 2080 ---- 100.60B ---- 100.60B 93.00 +23.80 69.20 2085 ---- 105.30B ---- 105.30B 97.60 +24.20 73.40 2090 ---- 110.00B ---- 110.00B 102.30 +24.60 77.70 2095 ---- 114.70B ---- 114.70B 107.00 +25.00 82.00 2100 ---- 119.50B ---- 119.50B 111.70 +25.30 86.40 1 2105 ---- 124.30B ---- 124.30B 116.50 +25.60 90.90 2110 ---- 129.10B ---- 129.10B 121.20 +25.80 95.40 2115 ---- 133.90B ---- 133.90B 126.10 +26.10 100.00 2120 ---- 138.70B ---- 138.70B 130.90 +26.30 104.60 2125 ---- 143.60B ---- 143.60B 135.70 +26.50 109.20 2130 ---- 148.50B ---- 148.50B 140.60 +26.70 113.90 2135 ---- 153.40B ---- 153.40B 145.50 +26.90 118.60 2140 ---- 158.30B ---- 158.30B 150.40 +27.00 123.40 2145 ---- 163.20B ---- 163.20B 155.30 +27.20 128.10 2150 ---- 168.10B ---- 168.10B 160.20 +27.30 132.90 2155 ---- 173.00B ---- 173.00B 165.20 +27.50 137.70 2160 ---- 178.00B ---- 178.00B 170.10 +27.50 142.60 2165 ---- 182.90B ---- 182.90B 175.00 +27.60 147.40 1 2170 ---- 187.90B ---- 187.80B 180.00 +27.70 152.30 2175 ---- 192.80B ---- 192.80B 184.90 +27.80 157.10 2180 ---- 197.80B ---- 197.70B 189.90 +27.90 162.00 2185 ---- 202.70B ---- 202.70B 194.80 +27.90 166.90 2190 ---- 207.70B ---- 207.70B 199.80 +28.00 171.80 2195 ---- 212.70B ---- 212.60B 204.70 +28.00 176.70 2200 ---- 217.60B ---- 217.60B 209.70 +28.10 181.60 2205 ---- 222.60B ---- 222.60B 214.70 +28.10 186.60 2210 ---- 227.60B ---- 227.60B 219.70 +28.20 191.50 2215 ---- 232.50B ---- 232.50B 224.60 +28.20 196.40 2220 ---- 237.50B ---- 237.50B 229.60 +28.20 201.40 2225 ---- 242.50B ---- 242.50B 234.60 +28.30 206.30 2230 ---- 247.50B ---- 247.50B 239.60 +28.30 211.30 2235 ---- 252.50B ---- 252.50B 244.60 +28.40 216.20 2240 ---- 257.50B ---- 257.40B 249.50 +28.30 221.20 2245 ---- 262.40B ---- 262.40B 254.50 +28.40 226.10 2250 ---- 267.40B ---- 267.40B 259.50 +28.40 231.10 2255 ---- 272.40B ---- 272.40B 264.50 +28.40 236.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 5 651 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1805 ---- ---- 179.60A 179.60A 185.70 -28.50 214.20 1810 ---- ---- 174.70A 174.70A 180.80 -28.40 209.20 1815 ---- ---- 169.70A 169.70A 175.80 -28.50 204.30 1820 ---- ---- 164.80A 164.80A 170.90 -28.40 199.30 1825 ---- ---- 158.20A 158.20A 165.90 -28.40 194.30 1830 ---- ---- 155.00A 155.00A 161.00 -28.40 189.40 1835 ---- ---- 150.10A 150.10A 156.00 -28.40 184.40 1840 ---- ---- 145.10A 145.10A 151.10 -28.40 179.50 1845 ---- ---- 140.20A 140.20A 146.20 -28.30 174.50 1850 ---- ---- 133.80A 133.80A 141.30 -28.30 169.60 1855 ---- ---- 130.50A 130.50A 136.40 -28.30 164.70 1860 ---- ---- 125.70A 125.70A 131.50 -28.30 159.80 1865 ---- ---- 120.90A 120.90A 126.70 -28.20 154.90 1870 ---- ---- 116.10A 116.10A 121.90 -28.10 150.00 1875 ---- ---- 110.00A 110.00A 117.10 -28.00 145.10 1880 ---- ---- 106.70A 106.70A 112.30 -27.90 140.20 1885 ---- ---- 102.00A 102.00A 107.60 -27.70 135.30 1890 ---- ---- 96.10A 96.10A 102.90 -27.60 130.50 1895 ---- ---- 91.60A 91.60A 98.30 -27.40 125.70 1900 ---- ---- 87.10A 87.10A 93.70 -27.20 120.90 1905 ---- ---- 82.70A 82.70A 89.10 -27.10 116.20 1910 ---- ---- 78.40A 78.40A 84.70 -26.80 111.50 1915 ---- ---- 74.20A 74.20A 80.30 -26.50 106.80 1920 ---- ---- 70.10A 70.10A 76.00 -26.20 102.20 1925 ---- ---- 66.00A 66.00A 71.70 -25.90 97.60 1930 ---- ---- 62.10A 62.10A 67.60 -25.50 93.10 1935 ---- ---- 58.30A 58.30A 63.60 -25.10 88.70 1940 ---- ---- 54.60A 54.60A 59.60 -24.70 84.30 1945 ---- ---- 51.10A 51.10A 55.90 -24.10 80.00 1950 ---- ---- 47.70A 47.70A 52.20 -23.60 75.80 1955 ---- ---- 44.40A 44.40A 48.70 -23.00 71.70 1960 ---- ---- 41.30A 41.30A 45.30 -22.40 67.70 1965 ---- ---- 38.30A 38.30A 42.10 -21.70 63.80 1970 ---- ---- 35.50A 35.50A 39.00 -21.00 60.00 1975 ---- ---- 32.80A 32.80A 36.10 -20.30 56.40 1980 ---- ---- 30.30A 30.30A 33.30 -19.50 52.80 1985 ---- ---- 27.80A 27.80A 30.70 -18.80 49.50 1990 ---- ---- 25.60A 25.60A 28.20 -18.00 46.20 1995 ---- ---- 23.50A 23.50A 25.90 -17.20 43.10 2000 ---- ---- 21.50A 21.50A 23.70 -16.40 40.10 1 3 2005 ---- ---- 19.70A 19.70A 21.60 -15.70 37.30 2010 ---- ---- 18.10A 18.10A 19.70 -14.90 34.60 12 2015 ---- ---- 16.50A 16.50A 17.90 -14.10 32.00 2020 ---- ---- 15.10A 15.10A 16.30 -13.30 29.60 5 2025 ---- ---- 13.80A 13.80A 14.80 -12.50 2 27.30 2030 ---- ---- 12.50A 12.50A 13.40 -11.80 2 25.20 2035 ---- ---- 11.40A 11.40A 12.10 -11.10 23.20 1 2040 ---- ---- 10.30A 10.30A 11.00 -10.30 21.30 8 11 2045 ---- ---- 9.40A 9.40A 9.90 -9.70 2 19.60 6 2050 ---- ---- 8.50A 8.50A 9.00 -9.00 18.00 5 12 2055 ---- ---- 7.70A 7.70A 8.10 -8.40 4 16.50 8 10 2060 ---- ---- 7.00A 7.00A 7.40 -7.70 15.10 15 22 2065 ---- ---- 6.40A 6.40A 6.70 -7.10 2 13.80 2 2070 ---- ---- 5.80A 5.80A 6.00 -6.60 12.60 1 2075 ---- ---- 5.30A 5.30A 5.50 -6.10 11.60 5 2080 ---- ---- 4.80A 4.80A 4.90 -5.70 10.60 6 2085 ---- ---- 4.40A 4.40A 4.50 -5.20 9.70 5 2090 ---- ---- 4.00A 4.00A 4.10 -4.80 8.90 1 1 2095 ---- ---- 3.60A 3.60A 3.70 -4.40 8.10 2100 ---- ---- 3.30A 3.30A 3.40 -4.00 7.40 14 2105 ---- ---- 3.00A 3.00A 3.10 -3.70 6.80 1 2110 ---- ---- 2.80A 2.80A 2.80 -3.40 6.20 2115 ---- ---- 2.60A 2.60A 2.60 -3.10 5.70 1 2120 ---- ---- 2.40A 2.40A 2.30 -2.90 5.20 2125 ---- ---- 2.20A 2.20A 2.10 -2.70 4.80 2130 ---- ---- 2.00A 2.00A 2.00 -2.40 4.40 2135 ---- ---- 1.90A 1.90A 1.80 -2.20 4.00 2140 ---- ---- 1.70A 1.70A 1.70 -2.00 3.70 2145 ---- ---- 1.60A 1.60A 1.50 -1.90 3.40 2150 ---- ---- 1.50A 1.50A 1.40 -1.70 100 3.10 20 165 2155 ---- ---- 1.40A 1.40A 1.30 -1.60 1 2.90 2160 ---- ---- 1.30A 1.30A 1.20 -1.50 2.70 2165 ---- ---- 1.20A 1.20A 1.10 -1.30 2.40 2170 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 2175 ---- ---- 1.00A 1.00A 1.00 -1.10 2.10 2180 ---- ---- 1.00A 1.00A .90 -1.00 1.90 2185 ---- ---- .90A .90A .90 -.90 1.80 2190 ---- ---- .90A .90A .80 -.90 1.70 2195 ---- ---- .80A .80A .80 -.80 1.60 2200 ---- ---- .80A .80A .70 -.70 1.40 2205 ---- ---- .70A .70A .70 -.60 1.30 2210 ---- ---- .60A .60A .60 -.60 1.20 1 2215 ---- ---- .60A .60A .60 -.60 1.20 2220 ---- ---- .60A .60A .60 -.50 1.10 2225 ---- ---- .50A .50A .50 -.50 1.00 2230 ---- ---- .50A .50A .50 -.40 .90 2235 ---- ---- .50A .50A .50 -.40 .90 2240 ---- ---- .50A .50A .50 -.30 .80 2245 ---- ---- .50A .50A .40 -.40 .80 2250 ---- ---- .40A .40A .40 -.30 .70 2255 ---- ---- .40A .40A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 58 284 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1805 ---- ---- ---- ---- .50 +.10 .40 1810 ---- .50B ---- .50B .50 +.10 .40 1815 ---- .50B ---- .50B .50 +.10 .40 1820 ---- .60B ---- .60B .60 +.10 .50 1825 ---- .70B ---- .70B .60 +.10 .50 4 1830 ---- .70B ---- .70B .70 +.20 .50 1835 ---- .80B ---- .80B .70 +.10 .60 1840 ---- .90B ---- .90B .80 +.20 .60 1845 ---- 1.00B ---- 1.00B .90 +.20 1 .70 1850 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1855 ---- 1.30B ---- 1.30B 1.10 +.30 .80 1860 ---- 1.50B ---- 1.50B 1.20 +.30 .90 1865 ---- 1.70B ---- 1.70B 1.40 +.40 1.00 1870 ---- 2.00B ---- 2.00B 1.60 +.50 1.10 1875 ---- 2.20B ---- 2.20B 1.80 +.60 1.20 3 1880 ---- 2.50B ---- 2.50B 2.00 +.70 1.30 1 1885 ---- 2.90B ---- 2.90B 2.30 +.80 1.50 1890 ---- 3.30B ---- 3.30B 2.60 +.90 1.70 1895 ---- 3.80B ---- 3.80B 2.90 +1.10 1.80 2 1900 ---- 4.30B ---- 4.30B 3.40 +1.30 2.10 2 1905 ---- 4.90B ---- 4.90B 3.80 +1.50 2.30 2 1910 ---- 5.60B ---- 5.60B 4.30 +1.70 2.60 5 1915 ---- 6.30B ---- 6.30B 4.90 +2.00 2.90 1920 ---- 7.20B ---- 7.20B 5.60 +2.30 3.30 35 1925 ---- 8.10B ---- 8.10B 6.40 +2.70 3.70 31 1930 ---- 9.20B ---- 9.20B 7.20 +3.00 4.20 1935 ---- 10.30B ---- 10.30B 8.20 +3.50 4.70 6 1940 ---- 11.60B ---- 11.60B 9.30 +3.90 5.40 20 10 1945 11.20 13.10B 11.20 9.50A 10.50 +4.50 2 6.00 2 14 1950 ---- 14.60B ---- 14.60B 11.80 +5.00 6.80 20 12 1955 ---- 16.40B ---- 16.40B 13.30 +5.60 7.70 2 12 1960 ---- 18.30B ---- 18.30B 14.90 +6.20 8.70 5 21 1965 ---- 20.30B ---- 20.30B 16.60 +6.80 9.80 6 1970 ---- 22.50B ---- 22.50B 18.50 +7.50 11.00 5 5 1975 ---- 24.80B ---- 24.80B 20.60 +8.30 12.30 1 2 1980 ---- 27.30B ---- 27.30B 22.80 +9.00 13.80 5 1985 ---- 29.90B ---- 29.90B 25.20 +9.80 15.40 3 1990 ---- 32.60B ---- 32.60B 27.70 +10.50 17.20 1 1995 ---- 35.50B ---- 35.50B 30.40 +11.40 19.00 3 5 2000 ---- 38.60B ---- 38.60B 33.20 +12.20 21.00 10 2005 ---- 41.70B ---- 41.70B 36.10 +12.90 23.20 2010 ---- 45.00B ---- 45.00B 39.20 +13.70 25.50 8 9 2015 ---- 48.40B ---- 48.40B 42.40 +14.50 27.90 2020 ---- 52.00B ---- 52.00B 45.70 +15.20 30.50 1 2025 ---- 55.60B ---- 55.60B 49.20 +16.00 33.20 5 2030 ---- 59.40B ---- 59.40B 52.80 +16.70 36.10 7 2035 ---- 63.30B ---- 63.30B 56.60 +17.50 39.10 1 2040 ---- 67.30B ---- 67.30B 60.40 +18.20 42.20 2045 ---- 71.30B ---- 71.30B 64.30 +18.90 45.40 2 2050 ---- 75.50B ---- 75.50B 68.40 +19.60 48.80 1 2055 ---- 79.70B ---- 79.70B 72.50 +20.20 52.30 2060 ---- 84.00B ---- 84.00B 76.70 +20.80 55.90 2065 ---- 88.40B ---- 88.40B 81.00 +21.40 59.60 2070 ---- 92.80B ---- 92.80B 85.40 +22.00 63.40 2075 ---- 97.30B ---- 97.30B 89.80 +22.40 67.40 2080 ---- 101.80B ---- 101.80B 94.30 +22.90 71.40 2085 ---- 106.40B ---- 106.40B 98.80 +23.40 75.40 2090 ---- 111.00B ---- 111.00B 103.40 +23.80 79.60 2095 ---- 114.80B ---- 114.70B 108.00 +24.20 83.80 2100 ---- 120.40B ---- 120.40B 112.70 +24.50 88.20 2105 ---- 122.70B ---- 121.70B 117.40 +24.90 92.50 2110 ---- 127.70B ---- 126.00B 122.10 +25.20 96.90 2115 ---- 133.00B ---- 132.70B 126.80 +25.40 101.40 2120 ---- 137.80B ---- 137.50B 131.60 +25.70 105.90 2125 ---- 144.20B ---- 144.20B 136.40 +25.90 110.50 2130 ---- 147.50B ---- 147.10B 141.20 +26.10 115.10 2135 ---- 152.30B ---- 151.90B 146.10 +26.40 119.70 2140 ---- 157.10B ---- 156.80B 150.90 +26.50 124.40 2145 ---- 162.00B ---- 161.60B 155.80 +26.70 129.10 2150 ---- 168.50B ---- 168.50B 160.70 +26.90 133.80 2155 ---- 171.80B ---- 171.40B 165.50 +27.00 138.50 2160 ---- 176.70B ---- 176.30B 170.40 +27.10 143.30 2165 ---- 181.60B ---- 181.20B 175.40 +27.30 148.10 2170 ---- 186.50B ---- 186.10B 180.30 +27.40 152.90 2175 ---- 193.10B ---- 193.10B 185.20 +27.50 157.70 2180 ---- 196.40B ---- 196.00B 190.10 +27.50 162.60 2185 ---- 201.30B ---- 200.90B 195.10 +27.70 167.40 2190 ---- 206.30B ---- 205.90B 200.00 +27.70 172.30 2195 ---- 211.20B ---- 210.80B 205.00 +27.90 177.10 2200 ---- 217.80B ---- 217.80B 209.90 +27.90 182.00 2205 ---- 221.20B ---- 220.70B 214.90 +28.00 186.90 2210 ---- 226.10B ---- 225.70B 219.80 +28.00 191.80 2215 ---- 231.10B ---- 231.10B 224.80 +28.00 196.80 2220 ---- 236.00B ---- 235.60B 229.80 +28.10 201.70 2225 ---- 242.60B ---- 242.60B 234.80 +28.20 206.60 2230 ---- 246.00B ---- 245.90B 239.70 +28.20 211.50 2235 ---- 250.90B ---- 250.50B 244.70 +28.20 216.50 2240 ---- 255.90B ---- 255.50B 249.70 +28.30 221.40 2245 ---- 260.90B ---- 260.50B 254.70 +28.30 226.40 2250 ---- 267.50B ---- 267.50B 259.60 +28.30 231.30 2255 ---- 270.90B ---- 270.90B 264.60 +28.30 236.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 66 223 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1805 ---- ---- 180.80A 180.80A 185.80 -28.50 214.30 1810 ---- ---- 176.00A 176.00A 180.90 -28.40 209.30 1815 ---- ---- 171.60A 171.60A 175.90 -28.40 204.30 1820 ---- ---- 166.70A 166.70A 171.00 -28.40 199.40 1825 ---- ---- 158.50A 158.50A 166.00 -28.40 194.40 1830 ---- ---- 156.70A 156.70A 161.10 -28.40 189.50 1835 ---- ---- 151.50A 151.50A 156.20 -28.30 184.50 1840 ---- ---- 146.60A 146.60A 151.30 -28.30 179.60 1845 ---- ---- 141.60A 141.60A 146.40 -28.20 174.60 1850 ---- ---- 134.30A 134.30A 141.60 -28.10 169.70 1855 ---- ---- 132.50A 132.50A 136.70 -28.10 164.80 1860 ---- ---- 127.30A 127.30A 131.90 -28.00 159.90 1865 ---- ---- 123.00A 123.00A 127.20 -27.80 155.00 1870 ---- ---- 118.40A 118.40A 122.40 -27.80 150.20 1875 ---- ---- 110.70A 110.70A 117.70 -27.60 145.30 1880 ---- ---- 108.80A 108.80A 113.00 -27.50 140.50 1885 ---- ---- 101.60A 101.60A 108.30 -27.40 135.70 1890 ---- ---- 97.10A 97.10A 103.70 -27.30 131.00 1895 ---- ---- 92.60A 92.60A 99.20 -27.00 126.20 1900 ---- ---- 88.30A 88.30A 94.70 -26.80 121.50 1905 ---- ---- 84.00A 84.00A 90.20 -26.60 116.80 1910 ---- ---- 79.70A 79.70A 85.80 -26.40 112.20 1915 ---- ---- 75.60A 75.60A 81.50 -26.10 107.60 1920 ---- ---- 71.60A 71.60A 77.30 -25.80 103.10 1925 ---- ---- 67.60A 67.60A 73.20 -25.40 98.60 1930 ---- ---- 63.80A 63.80A 69.20 -25.00 94.20 1935 ---- ---- 60.10A 60.10A 65.30 -24.50 89.80 1940 ---- ---- 56.50A 56.50A 61.50 -24.00 85.50 1945 ---- ---- 53.00A 53.00A 57.80 -23.60 81.40 1950 ---- ---- 49.70A 49.70A 54.20 -23.00 77.20 1955 ---- ---- 46.50A 46.50A 50.80 -22.40 73.20 1960 ---- ---- 43.50A 43.50A 47.50 -21.80 69.30 1965 ---- ---- 40.60A 40.60A 44.40 -21.20 65.60 1970 ---- ---- 37.80A 37.80A 41.40 -20.50 61.90 1975 ---- ---- 35.20A 35.20A 38.50 -19.80 3 58.30 1980 ---- ---- 32.70A 32.70A 35.80 -19.10 3 54.90 1985 ---- ---- 30.30A 30.30A 33.20 -18.40 51.60 1990 ---- ---- 28.00A 28.00A 30.70 -17.70 1 48.40 1995 ---- ---- 26.00A 26.00A 28.40 -17.00 45.40 2000 ---- ---- 24.00A 24.00A 26.20 -16.30 42.50 2005 ---- ---- 22.20A 22.20A 24.10 -15.60 39.70 2010 ---- ---- 20.50A 20.50A 22.20 -14.80 37.00 6 2015 ---- ---- 18.90A 18.90A 20.40 -14.10 34.50 2020 ---- ---- 17.40A 17.40A 18.70 -13.40 32.10 2025 ---- ---- 16.00A 16.00A 17.10 -12.70 29.80 2030 ---- ---- 14.70A 14.70A 15.70 -12.00 27.70 2035 ---- ---- 13.50A 13.50A 14.40 -11.30 25.70 2 2040 ---- ---- 12.40A 12.40A 13.20 -10.60 23.80 2045 ---- ---- 11.40A 11.40A 12.00 -10.00 22.00 2050 ---- ---- 10.40A 10.40A 11.00 -9.40 10 20.40 1 1 2055 ---- ---- 9.50A 9.50A 10.10 -8.70 18.80 4 2060 ---- ---- 8.70A 8.70A 9.20 -8.20 17.40 12 2065 ---- ---- 8.00A 8.00A 8.40 -7.60 16.00 2070 ---- ---- 7.30A 7.30A 7.70 -7.10 14.80 2075 ---- ---- 6.70A 6.70A 7.00 -6.70 13.70 7 2080 ---- ---- 6.20A 6.20A 6.40 -6.20 12.60 2 2085 ---- ---- 5.70A 5.70A 5.90 -5.70 11.60 5 2090 ---- ---- 5.20A 5.20A 5.40 -5.30 10.70 2095 ---- ---- 4.80A 4.80A 5.00 -4.90 9.90 10 10 2100 ---- ---- 4.40A 4.40A 4.50 -4.70 9.20 4 5 2105 ---- ---- 4.10A 4.10A 4.20 -4.20 8.40 2110 3.80 3.80 3.80 3.80 3.80 -4.00 1 7.80 2115 ---- ---- 3.50A 3.50A 3.50 -3.70 7.20 2120 3.30 3.30 3.20A 3.20A 3.20 -3.50 2 6.70 2125 ---- ---- 3.00A 3.00A 3.00 -3.10 6.10 1 2130 ---- ---- 2.80A 2.80A 2.80 -2.90 5.70 2135 ---- ---- 2.60A 2.60A 2.50 -2.80 5.30 2140 2.20 2.20 2.20 2.20 2.30 -2.60 6 4.90 2145 ---- ---- 2.20A 2.20A 2.20 -2.30 4.50 2150 ---- ---- 2.10A 2.10A 2.00 -2.20 4.20 2155 ---- ---- 1.90A 1.90A 1.90 -2.00 3.90 2160 ---- ---- 1.80A 1.80A 1.70 -1.90 3.60 2165 ---- ---- 1.70A 1.70A 1.60 -1.70 3.30 2170 ---- ---- 1.60A 1.60A 1.50 -1.60 3.10 2175 ---- ---- 1.50A 1.50A 1.40 -1.50 2.90 2180 ---- ---- 1.40A 1.40A 1.30 -1.40 2.70 2185 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 2190 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 2195 ---- ---- 1.20A 1.20A 1.10 -1.10 2.20 2200 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 2205 ---- ---- 1.00A 1.00A .90 -1.00 1.90 2210 ---- ---- 1.00A 1.00A .90 -.90 1.80 2215 ---- ---- .90A .90A .80 -.80 1.60 2220 ---- ---- .90A .90A .80 -.70 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 15 55 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1805 ---- .60B ---- .60B .60 +.10 .50 1 1 1810 ---- .70B ---- .70B .60 +.10 .50 1815 ---- .80B ---- .80B .70 +.10 .60 1820 ---- .80B ---- .80B .80 +.20 .60 1825 ---- .90B ---- .90B .80 +.20 .60 1830 ---- 1.00B ---- 1.00B .90 +.20 .70 1835 ---- 1.20B ---- 1.20B 1.00 +.30 .70 1840 ---- 1.30B ---- 1.30B 1.10 +.30 .80 1845 ---- 1.50B ---- 1.50B 1.20 +.40 .80 1850 ---- 1.60B ---- 1.60B 1.40 +.50 .90 1 1 1855 ---- 1.80B ---- 1.80B 1.50 +.50 1.00 1860 ---- 2.10B ---- 2.10B 1.70 +.60 1.10 24 24 1865 ---- 2.30B ---- 2.30B 1.90 +.70 1.20 1870 ---- 2.60B ---- 2.60B 2.20 +.80 1.40 1875 ---- 2.90B ---- 2.90B 2.50 +1.00 1.50 1 1880 ---- 3.30B ---- 3.30B 2.80 +1.10 1.70 1885 ---- 3.70B ---- 3.70B 3.10 +1.20 1.90 1890 ---- 4.20B ---- 4.20B 3.50 +1.30 2.20 1 1895 ---- 4.80B ---- 4.80B 3.90 +1.50 2.40 1900 ---- 5.40B ---- 5.40B 4.40 +1.70 2.70 1 1905 ---- 6.10B ---- 6.10B 4.90 +1.90 3.00 1910 ---- 6.80B ---- 6.80B 5.50 +2.10 3.40 1915 ---- 7.70B ---- 7.70B 6.20 +2.40 3.80 1920 ---- 8.60B ---- 8.60B 7.00 +2.80 4.20 1925 ---- 9.70B ---- 9.70B 7.80 +3.10 4.70 137 1930 ---- 10.90B ---- 10.90B 8.80 +3.50 5.30 10 10 1935 ---- 12.20B ---- 12.20B 9.90 +4.00 5.90 1940 ---- 13.60B ---- 13.60B 11.10 +4.40 6.70 1945 ---- 15.10B ---- 15.10B 12.40 +5.00 7.40 1950 ---- 16.70B ---- 16.70B 13.90 +5.60 8.30 1 13 1955 ---- 18.50B ---- 18.50B 15.40 +6.10 9.30 2 1960 ---- 20.50B ---- 20.50B 17.10 +6.70 10.40 2 1965 ---- 22.60B ---- 22.60B 19.00 +7.40 11.60 1970 ---- 24.80B ---- 24.80B 20.90 +8.00 12.90 1975 ---- 27.20B ---- 27.20B 23.00 +8.70 14.30 4 1980 ---- 29.70B ---- 29.70B 25.30 +9.40 15.90 1985 ---- 32.30B ---- 32.30B 27.70 +10.10 17.60 1 1990 ---- 35.10B ---- 35.10B 30.20 +10.80 19.40 1995 ---- 38.00B ---- 38.00B 32.90 +11.60 21.30 2 2000 ---- 41.00B ---- 41.00B 35.70 +12.30 23.40 30 31 2005 ---- 44.10B ---- 44.10B 38.60 +13.00 25.60 2010 ---- 47.40B ---- 47.40B 41.60 +13.70 27.90 6 2015 ---- 50.70B ---- 50.70B 44.80 +14.40 30.40 2020 ---- 54.20B ---- 54.20B 48.10 +15.10 33.00 4 2025 ---- 57.80B ---- 57.80B 51.60 +15.90 35.70 2030 ---- 61.50B ---- 61.50B 55.10 +16.50 38.60 2035 ---- 65.30B ---- 65.30B 58.80 +17.30 41.50 2 2040 ---- 69.20B ---- 69.20B 62.50 +17.90 44.60 2045 ---- 73.20B ---- 73.20B 66.40 +18.60 47.80 2050 ---- 77.30B ---- 77.30B 70.30 +19.10 51.20 2055 ---- 81.40B ---- 81.40B 74.40 +19.80 54.60 2060 ---- 85.70B ---- 85.70B 78.50 +20.30 58.20 2065 ---- 90.00B ---- 90.00B 82.70 +20.90 61.80 2070 ---- 94.30B ---- 94.30B 87.00 +21.40 65.60 2075 ---- 98.70B ---- 98.70B 91.30 +21.90 69.40 2080 ---- 103.20B ---- 103.20B 95.70 +22.30 73.40 2085 ---- 107.70B ---- 107.70B 100.20 +22.80 77.40 2090 ---- 112.20B ---- 112.20B 104.70 +23.20 81.50 2095 ---- 116.80B ---- 116.80B 109.20 +23.60 85.60 2100 ---- 121.40B ---- 121.40B 113.80 +24.00 89.80 2105 ---- 125.50B ---- 125.50B 118.40 +24.30 94.10 2110 ---- 128.20B ---- 126.80B 123.00 +24.50 98.50 2115 ---- 132.70B ---- 131.40B 127.70 +24.80 102.90 2120 ---- 137.60B ---- 136.70B 132.40 +25.10 107.30 2125 ---- 144.90B ---- 144.90B 137.20 +25.40 111.80 2130 ---- 146.90B ---- 145.60B 141.90 +25.60 116.30 2135 ---- 152.00B ---- 151.90B 146.70 +25.80 120.90 2140 ---- 156.80B ---- 155.20B 151.50 +26.00 125.50 2145 ---- 161.50B ---- 161.50B 156.30 +26.20 130.10 2150 ---- 169.00B ---- 169.00B 161.20 +26.40 134.80 2155 ---- 171.30B ---- 169.70B 166.00 +26.60 139.40 2160 ---- 175.80B ---- 174.30B 170.90 +26.70 144.20 2165 ---- 180.80B ---- 179.40B 175.80 +26.90 148.90 2170 ---- 185.80B ---- 184.30B 180.60 +27.00 153.60 2175 ---- 193.40B ---- 193.40B 185.50 +27.10 158.40 2180 ---- 195.80B ---- 194.10B 190.40 +27.20 163.20 2185 ---- 200.60B ---- 199.00B 195.40 +27.40 168.00 2190 ---- 205.00B ---- 203.70B 200.30 +27.40 172.90 2195 ---- 210.30B ---- 208.70B 205.20 +27.50 177.70 2200 ---- 218.10B ---- 218.10B 210.10 +27.60 182.50 2205 ---- 220.10B ---- 218.70B 215.10 +27.70 187.40 2210 ---- 224.60B ---- 224.20B 220.00 +27.70 192.30 2215 ---- 230.40B ---- 228.60B 224.90 +27.80 197.10 2220 ---- 235.20B ---- 233.60B 229.90 +27.90 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 243 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1805 ---- ---- ---- ---- 185.80 -28.50 214.30 1810 ---- ---- ---- ---- 180.90 -28.40 209.30 1815 ---- ---- ---- ---- 176.00 -28.40 204.40 1820 ---- ---- ---- ---- 171.10 -28.30 199.40 1825 ---- ---- 158.70A 158.70A 166.20 -28.30 194.50 1830 ---- ---- ---- ---- 161.30 -28.20 189.50 1835 ---- ---- ---- ---- 156.40 -28.20 184.60 1840 ---- ---- ---- ---- 151.50 -28.20 179.70 1845 ---- ---- ---- ---- 146.70 -28.10 174.80 1850 ---- ---- 134.60A 134.60A 141.80 -28.10 169.90 1855 ---- ---- ---- ---- 137.00 -28.00 165.00 1860 ---- ---- ---- ---- 132.20 -27.90 160.10 1865 ---- ---- ---- ---- 127.50 -27.80 155.30 1870 ---- ---- ---- ---- 122.80 -27.60 150.40 1875 ---- ---- 111.20A 111.20A 118.10 -27.50 145.60 1880 ---- ---- 106.70A 106.70A 113.40 -27.40 140.80 1885 ---- ---- 102.20A 102.20A 108.80 -27.20 136.00 1890 ---- ---- 97.70A 97.70A 104.30 -27.00 131.30 1895 ---- ---- 93.30A 93.30A 99.80 -26.80 126.60 1900 ---- ---- 89.00A 89.00A 95.30 -26.60 121.90 1905 ---- ---- 84.80A 84.80A 90.90 -26.40 117.30 1910 ---- ---- 80.60A 80.60A 86.60 -26.10 112.70 1915 ---- ---- 76.60A 76.60A 82.40 -25.70 108.10 1920 ---- ---- 72.60A 72.60A 78.20 -25.40 103.60 1925 ---- ---- 68.70A 68.70A 74.20 -25.00 99.20 1930 ---- ---- 65.00A 65.00A 70.20 -24.70 94.90 1935 ---- ---- 61.30A 61.30A 66.30 -24.30 90.60 1940 ---- ---- 57.80A 57.80A 62.60 -23.70 86.30 1945 ---- ---- 54.40A 54.40A 59.00 -23.20 82.20 1950 ---- ---- 51.10A 51.10A 55.50 -22.60 78.10 1955 ---- ---- 48.00A 48.00A 52.20 -22.00 74.20 1960 ---- ---- 45.00A 45.00A 49.00 -21.40 70.40 1965 ---- ---- 42.10A 42.10A 45.90 -20.70 66.60 1970 ---- ---- 39.40A 39.40A 42.90 -20.10 63.00 1975 ---- ---- 36.80A 36.80A 40.00 -19.50 59.50 1980 ---- ---- 34.30A 34.30A 37.30 -18.90 56.20 1985 ---- ---- 31.90A 31.90A 34.80 -18.10 52.90 1990 ---- ---- 29.70A 29.70A 32.30 -17.50 49.80 1995 ---- ---- 27.60A 27.60A 30.00 -16.80 46.80 2000 ---- ---- 25.60A 25.60A 27.80 -16.10 43.90 2005 ---- ---- 23.70A 23.70A 25.70 -15.50 41.20 2010 ---- ---- 22.00A 22.00A 23.80 -14.80 38.60 2015 ---- ---- 20.40A 20.40A 21.90 -14.20 1 36.10 2020 ---- ---- 18.80A 18.80A 20.20 -13.50 33.70 3 3 2025 ---- ---- 17.40A 17.40A 18.60 -12.80 31.40 2030 ---- ---- 16.10A 16.10A 17.20 -12.10 1 29.30 2 2 2035 ---- ---- 14.80A 14.80A 15.80 -11.50 27.30 2040 ---- ---- 13.70A 13.70A 14.50 -10.80 25.30 2045 ---- ---- 12.60A 12.60A 13.30 -10.20 1 23.50 2050 ---- ---- 11.60A 11.60A 12.20 -9.60 21.80 2055 ---- ---- 10.60A 10.60A 11.20 -9.10 20.30 2060 ---- ---- 9.80A 9.80A 10.30 -8.50 1 18.80 2 2 2065 ---- ---- 9.00A 9.00A 9.40 -8.00 17.40 2070 ---- ---- 8.30A 8.30A 8.70 -7.50 1 16.20 2075 ---- ---- 7.60A 7.60A 8.00 -7.00 2 15.00 4 4 2080 ---- ---- 7.00A 7.00A 7.30 -6.60 13.90 6 6 2085 ---- ---- 6.50A 6.50A 6.70 -6.20 12.90 2090 ---- ---- 6.00A 6.00A 6.20 -5.70 11.90 2095 ---- ---- 5.50A 5.50A 5.70 -5.30 11.00 2100 6.90 6.90 5.10A 5.10A 5.20 -5.00 1 10.20 1 1 2105 ---- ---- 4.70A 4.70A 4.80 -4.70 9.50 2110 ---- ---- 4.40A 4.40A 4.40 -4.40 8.80 2115 ---- ---- 4.00A 4.00A 4.10 -4.00 8.10 2120 ---- ---- 3.70A 3.70A 3.70 -3.80 7.50 2125 ---- ---- 3.50A 3.50A 3.50 -3.50 7.00 2130 ---- ---- 3.20A 3.20A 3.20 -3.30 6.50 2135 ---- ---- 3.00A 3.00A 3.00 -3.00 6.00 2140 ---- ---- 2.80A 2.80A 2.80 -2.80 5.60 2145 ---- ---- 2.60A 2.60A 2.60 -2.60 5.20 2150 ---- ---- 2.40A 2.40A 2.40 -2.40 4.80 2155 2.30 2.40 2.30 2.30A 2.20 -2.30 2 4.50 2160 ---- ---- 2.10A 2.10A 2.10 -2.10 4.20 2165 ---- ---- 2.00A 2.00A 1.90 -2.00 3.90 2170 ---- ---- 1.90A 1.90A 1.80 -1.80 3.60 2175 ---- ---- 1.70A 1.70A 1.70 -1.70 3.40 2180 ---- ---- 1.60A 1.60A 1.60 -1.50 3.10 2185 ---- ---- 1.50A 1.50A 1.50 -1.40 2.90 2190 ---- ---- 1.40A 1.40A 1.40 -1.30 2.70 2195 ---- ---- 1.40A 1.40A 1.30 -1.20 2.50 2200 ---- ---- 1.30A 1.30A 1.20 -1.20 2.40 2205 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 2210 ---- ---- ---- 1.20A 1.10 ---- ---- 2215 ---- ---- ---- 1.10A 1.00 ---- ---- 2220 ---- ---- ---- 1.00A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 18 18 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1805 ---- .70B ---- .70B .70 +.20 .50 1810 ---- .80B ---- .80B .70 +.10 .60 1815 ---- .90B ---- .90B .80 +.20 .60 1820 ---- 1.00B ---- 1.00B .90 +.20 .70 1825 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1830 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1835 ---- 1.40B ---- 1.40B 1.20 +.30 .90 1840 ---- 1.50B ---- 1.50B 1.30 +.30 1.00 1845 ---- 1.70B ---- 1.70B 1.50 +.40 1.10 1850 ---- 1.90B ---- 1.90B 1.70 +.50 1.20 1855 ---- 2.20B ---- 2.20B 1.80 +.50 1.30 1860 ---- 2.40B ---- 2.40B 2.10 +.70 1.40 1865 ---- 2.70B ---- 2.70B 2.30 +.80 1.50 1870 ---- 3.10B ---- 3.10B 2.60 +.90 1.70 1875 ---- 3.40B ---- 3.40B 2.80 +1.00 1.80 1 1 1880 ---- 3.90B ---- 3.90B 3.20 +1.20 2.00 1885 ---- 4.30B ---- 4.30B 3.60 +1.30 2.30 1890 ---- 4.90B ---- 4.90B 4.00 +1.50 2.50 1895 ---- 5.50B ---- 5.50B 4.50 +1.70 2.80 1900 ---- 6.20B ---- 6.20B 5.10 +2.00 3.10 1905 ---- 6.90B ---- 6.90B 5.70 +2.20 3.50 1910 5.80 7.70B 5.80 5.80 6.30 +2.40 1 3.90 1915 ---- 8.60B ---- 8.60B 7.10 +2.80 4.30 1920 ---- 9.60B ---- 9.60B 7.90 +3.10 4.80 1925 ---- 10.70B ---- 10.70B 8.90 +3.50 1 5.40 1930 10.60 12.00B 9.30 9.70B 9.90 +3.90 3 6.00 1935 ---- 13.30B ---- 13.30B 11.00 +4.30 6.70 1940 ---- 14.70B ---- 14.70B 12.20 +4.70 2 7.50 1945 ---- 16.30B ---- 16.30B 13.60 +5.30 8.30 1950 14.00 18.10B 14.00 13.90A 15.20 +6.00 17 9.20 1955 ---- 20.00B ---- 20.00B 16.80 +6.50 10.30 1960 ---- 21.90B ---- 21.90B 18.50 +7.10 11.40 6 6 1965 ---- 24.10B ---- 24.10B 20.40 +7.70 12.70 1970 ---- 26.30B ---- 26.30B 22.40 +8.30 14.10 1975 ---- 28.70B ---- 28.70B 24.60 +9.00 15.60 1980 29.60 31.20B 26.10 25.00A 26.90 +9.70 2 17.20 1985 ---- 33.90B ---- 33.90B 29.30 +10.40 18.90 1990 ---- 36.60B ---- 36.60B 31.80 +11.00 20.80 1995 ---- 39.50B ---- 39.50B 34.50 +11.70 22.80 2000 ---- 42.50B ---- 42.50B 37.30 +12.40 24.90 2005 ---- 45.70B ---- 45.70B 40.20 +13.10 27.10 2010 ---- 48.90B ---- 48.90B 43.20 +13.70 29.50 2015 ---- 52.20B ---- 52.20B 46.40 +14.40 32.00 2020 ---- 55.70B ---- 55.70B 49.60 +15.00 34.60 3 3 2025 ---- 59.30B ---- 59.30B 53.00 +15.70 37.30 2030 ---- 62.90B ---- 62.90B 56.50 +16.30 40.20 2035 ---- 66.70B ---- 66.70B 60.10 +17.00 43.10 2040 ---- 70.50B ---- 70.50B 63.90 +17.70 46.20 2045 ---- 74.50B ---- 74.50B 67.70 +18.30 49.40 2050 ---- 78.50B ---- 78.50B 71.60 +18.90 52.70 2055 ---- 82.60B ---- 82.60B 75.50 +19.40 56.10 2060 ---- 86.70B ---- 86.70B 79.60 +20.00 59.60 2065 ---- 91.00B ---- 91.00B 83.70 +20.50 63.20 2070 ---- 95.30B ---- 95.30B 88.00 +21.10 66.90 2075 ---- 99.60B ---- 99.60B 92.20 +21.50 70.70 2080 ---- 104.00B ---- 104.00B 96.60 +22.00 74.60 2085 ---- 108.50B ---- 108.50B 100.90 +22.30 78.60 2090 ---- 113.00B ---- 113.00B 105.40 +22.80 82.60 2095 ---- 117.50B ---- 117.50B 109.90 +23.20 86.70 2100 ---- 122.10B ---- 122.10B 114.40 +23.50 90.90 2105 ---- 126.70B ---- 126.70B 119.00 +23.90 95.10 2110 ---- 131.30B ---- 131.30B 123.60 +24.20 99.40 2115 ---- 132.90B ---- 132.90B 128.20 +24.40 103.80 2120 ---- 134.30B ---- 134.20B 132.90 +24.70 108.20 2125 ---- 145.40B ---- 145.40B 137.60 +25.00 112.60 2130 ---- 136.50B ---- 136.50B 142.40 +25.30 117.10 2135 ---- 137.30B ---- 137.30B 147.10 +25.50 121.60 2140 ---- 136.80B ---- 136.80B 151.90 +25.80 126.10 2145 ---- 137.20B ---- 137.20B 156.70 +26.00 130.70 2150 ---- 169.40B ---- 169.40B 161.50 +26.10 135.40 2155 ---- ---- ---- ---- 166.30 +26.30 140.00 2160 ---- ---- ---- ---- 171.20 +26.50 144.70 2165 ---- ---- ---- ---- 176.10 +26.70 149.40 2170 ---- ---- ---- ---- 180.90 +26.80 154.10 2175 ---- 193.70B ---- 193.70B 185.80 +26.90 158.90 2180 ---- ---- ---- ---- 190.70 +27.10 163.60 2185 ---- ---- ---- ---- 195.60 +27.20 168.40 2190 ---- ---- ---- ---- 200.50 +27.30 173.20 2195 ---- ---- ---- ---- 205.40 +27.40 178.00 2200 ---- 218.20B ---- 218.20B 210.30 +27.50 182.80 2205 ---- ---- ---- ---- 215.20 +27.50 187.70 2210 ---- ---- ---- ---- 220.20 ---- ---- 2215 ---- ---- ---- ---- 225.10 ---- ---- 2220 ---- ---- ---- ---- 230.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 10 10 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- ---- 214.20A 214.20A 220.60 -28.50 249.10 1775 ---- ---- 209.20A 209.20A 215.60 -28.50 244.10 1780 ---- ---- 204.20A 204.20A 210.60 -28.50 239.10 1785 ---- ---- 199.20A 199.20A 205.60 -28.50 234.10 1790 ---- ---- 194.20A 194.20A 200.60 -28.50 229.10 1795 ---- ---- 189.20A 189.20A 195.60 -28.50 224.10 1800 ---- ---- 183.70A 183.70A 190.60 -28.50 219.10 1805 ---- ---- 179.20A 179.20A 185.60 -28.50 214.10 1810 ---- ---- 174.20A 174.20A 180.60 -28.50 209.10 1815 ---- ---- 169.20A 169.20A 175.60 -28.50 204.10 1820 ---- ---- 164.20A 164.20A 170.60 -28.50 199.10 1825 ---- ---- 157.60A 157.60A 165.60 -28.60 194.20 1830 ---- ---- 154.30A 154.30A 160.60 -28.60 189.20 1835 ---- ---- 148.00A 148.00A 155.60 -28.60 184.20 1840 ---- ---- 142.60A 142.60A 150.60 -28.60 179.20 1845 ---- ---- 137.60A 137.60A 145.60 -28.60 174.20 1850 ---- ---- 132.60A 132.60A 140.60 -28.60 169.20 1855 ---- ---- 127.60A 127.60A 135.60 -28.60 164.20 1860 ---- ---- 122.70A 122.70A 130.60 -28.60 159.20 1865 ---- ---- 117.70A 117.70A 125.60 -28.60 154.20 1870 ---- ---- 112.70A 112.70A 120.60 -28.60 149.20 1875 ---- ---- 107.70A 107.70A 115.60 -28.60 144.20 1880 ---- ---- 102.60A 102.60A 110.60 -28.60 139.20 1885 ---- ---- 97.70A 97.70A 105.60 -28.60 134.20 1890 ---- ---- 92.70A 92.70A 100.60 -28.60 129.20 1895 ---- ---- 87.70A 87.70A 95.60 -28.60 124.20 1900 ---- ---- 82.70A 82.70A 90.60 -28.60 119.20 1905 ---- ---- 77.80A 77.80A 85.60 -28.60 114.20 1910 ---- ---- 72.80A 72.80A 80.60 -28.60 109.20 1915 ---- ---- 67.80A 67.80A 75.60 -28.60 104.20 1920 ---- ---- 62.90A 62.90A 70.60 -28.60 99.20 1 1925 ---- ---- 57.90A 57.90A 65.60 -28.60 94.20 1930 ---- ---- 53.00A 53.00A 60.60 -28.60 89.20 1935 ---- ---- 48.10A 48.10A 55.60 -28.60 84.20 1940 ---- ---- 43.30A 43.30A 50.60 -28.70 79.30 1945 ---- ---- 38.50A 38.50A 45.70 -28.60 74.30 1950 ---- ---- 33.80A 33.80A 40.80 -28.50 69.30 1955 ---- ---- 29.20A 29.20A 35.90 -28.50 64.40 1960 ---- ---- 24.80A 24.80A 31.10 -28.30 59.40 3 1965 ---- ---- 20.60A 20.60A 26.50 -28.00 54.50 1970 ---- ---- 16.70A 16.70A 22.00 -27.60 49.60 1 1975 ---- ---- 13.10A 13.10A 17.70 -27.10 44.80 1980 ---- ---- 10.00A 10.00A 13.80 -26.20 40.00 3 1985 9.00 10.00 7.50A 12.10B 10.30 -25.10 14 35.40 1990 7.90 8.30 5.40A 8.40B 7.40 -23.50 14 30.90 7 1995 5.10 6.10 3.70A 6.00B 5.10 -21.50 35 26.60 8 2000 8.80 14.00 2.50A 4.00B 3.40 -19.10 177 22.50 1 20 2005 6.00 10.90 1.70A 2.50B 2.20 -16.60 18 18.80 3 9 2010 8.60 8.60 1.10 1.50 1.40 -14.00 21 15.40 4 16 2015 3.40 4.50 .70 1.00 .90 -11.50 19 12.40 8 20 2020 8.00 8.10B .60 .80 .60 -9.20 34 9.80 64 46 2025 1.80 2.90 .40 .40 .40 -7.10 25 7.50 4 23 2030 1.20 1.20 .30 .30 .30 -5.40 36 5.70 24 64 2035 3.50 3.50 .30A .50B .20 -4.10 33 4.30 16 23 2040 2.20 2.20 .10 .10 .20 -3.10 10 3.30 1 8 2045 .90 .90 .10 .10 .10 -2.30 3 2.40 1 6 2050 .40 .40 .10 .20 .10 -1.70 11 1.80 7 53 2055 1.00 1.00 .10 .10 .10 -1.20 42 1.30 2 60 2060 .30 .30 .10A .10A .10 -.90 6 1.00 1 11 2065 .20 .20 .10A .10A .10 -.70 6 .80 1 20 2070 .20 .20 .10 .10 .10 -.50 30 .60 303 2075 .20 .20 .10 .10 .10 -.40 18 .50 27 60 2080 ---- ---- .10A .10A .10 -.30 .40 20 23 2085 ---- ---- .10A .10A .10 -.20 2 .30 3 3 2090 ---- ---- .10A .10A .10 -.10 .20 4 2095 ---- ---- .10A .10A .10 -.10 .20 1 2100 ---- ---- .10A .10A .10 -.10 .20 3 20 2105 ---- ---- ---- ---- .10 UNCH .10 11 2110 ---- ---- ---- ---- .10 UNCH .10 11 2115 ---- ---- ---- ---- .10 UNCH .10 1 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 554 191 945 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 90 90 1850 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 1900 .10 .10 .10 .10 .10 UNCH 2 .10 1 36 1905 ---- .20B ---- .20B .10 UNCH .10 10 1910 ---- ---- ---- ---- .10 UNCH .10 16 1915 ---- ---- ---- ---- .10 UNCH .10 7 1920 ---- ---- ---- ---- .10 UNCH .10 4 1925 .30 .30 .10 .10 .10 UNCH 8 .10 1 5 1930 ---- ---- .10A .10A .10 -.10 1 .20 1 3 1935 .10 .30B .10 .10 .10 -.10 1 .20 1 1940 .40 .50B .10 .10 .10 -.10 7 .20 1 16 1945 .10 .70B .10 .10 .20 UNCH 1 .20 1 13 1950 .80 1.00 .20 .30 .30 +.10 81 .20 7 25 1955 .70 1.40B .50 .40A .40 +.10 108 .30 3 12 1960 .50 1.90B .50 .50A .60 +.20 11 .40 11 13 1965 2.80 2.80 .50 .50 1.00 +.60 19 .40 3 3 1970 1.90 3.70B .90 1.00 1.50 +.90 50 .60 6 202 1975 1.00 5.20B 1.00 1.30 2.20 +1.50 24 .70 1 30 1980 1.70 7.10B 1.70 2.30A 3.30 +2.30 125 1.00 9 210 1985 4.90 9.60B 1.90 3.40B 4.80 +3.50 35 1.30 7 17 1990 7.20 12.50B 2.70 5.40 6.90 +5.10 26 1.80 5 36 1995 2.90 16.00B 2.90 8.20B 9.60 +7.10 22 2.50 5 14 2000 6.40 19.90B 6.40 17.20B 12.90 +9.50 8 3.40 4 53 2005 ---- 24.10B ---- 24.10B 16.70 +12.00 3 4.70 1 2 2010 19.00 28.60B 13.60 28.60B 20.90 +14.60 4 6.30 6 50 2015 ---- 33.20B ---- 33.20B 25.40 +17.10 8.30 8 23 2020 ---- 38.00B ---- 38.00B 30.10 +19.50 6 10.60 8 6 2025 ---- 42.80B ---- 42.80B 34.90 +21.50 13.40 8 2030 ---- 47.70B ---- 47.70B 39.80 +23.20 16.60 6 3 2035 ---- 52.70B ---- 52.70B 44.70 +24.50 3 20.20 6 2040 ---- 57.50B ---- 57.50B 49.70 +25.60 9 24.10 1 2045 ---- 62.50B ---- 62.50B 54.60 +26.30 28.30 2050 ---- 67.50B ---- 67.50B 59.60 +26.90 2 32.70 2 2055 ---- 72.50B ---- 72.40B 64.60 +27.40 37.20 1 2060 ---- 77.40B ---- 77.40B 69.60 +27.70 4 41.90 10 2065 ---- 82.40B ---- 82.40B 74.60 +27.90 46.70 2070 ---- 87.40B ---- 87.40B 79.60 +28.10 51.50 2075 ---- 92.40B ---- 92.40B 84.60 +28.30 56.30 2080 ---- 97.40B ---- 97.40B 89.60 +28.40 61.20 2085 ---- 102.40B ---- 102.40B 94.60 +28.40 66.20 2090 ---- 107.40B ---- 107.40B 99.60 +28.50 71.10 2095 ---- 112.40B ---- 112.40B 104.60 +28.50 76.10 2100 ---- 117.40B ---- 117.40B 109.60 +28.60 81.00 2105 ---- 121.50B ---- 121.50B 114.60 +28.60 86.00 2110 ---- 125.80B ---- 125.50B 119.60 +28.60 91.00 2115 ---- 130.80B ---- 130.50B 124.60 +28.60 96.00 2120 ---- 135.80B ---- 135.50B 129.60 +28.60 101.00 2125 ---- 140.80B ---- 140.50B 134.60 +28.60 106.00 2130 ---- 145.80B ---- 145.50B 139.60 +28.60 111.00 2135 ---- 150.80B ---- 150.50B 144.60 +28.60 116.00 2140 ---- 155.80B ---- 155.50B 149.60 +28.60 121.00 2145 ---- 160.80B ---- 160.50B 154.60 +28.60 126.00 2150 ---- 166.30B ---- 166.20B 159.60 +28.60 131.00 2155 ---- 170.80B ---- 170.50B 164.60 +28.60 136.00 2160 ---- 175.80B ---- 175.50B 169.60 +28.60 141.00 2165 ---- 180.80B ---- 180.50B 174.60 +28.60 146.00 2170 ---- 185.80B ---- 185.80B 179.60 +28.60 151.00 2175 ---- 190.80B ---- 190.50B 184.60 +28.60 156.00 2180 ---- 195.80B ---- 195.40B 189.60 +28.60 161.00 2185 ---- 200.80B ---- 200.50B 194.60 +28.60 166.00 2190 ---- 205.80B ---- 205.40B 199.60 +28.60 171.00 2195 ---- 210.80B ---- 210.50B 204.60 +28.60 176.00 2200 ---- 216.30B ---- 216.20B 209.60 +28.60 181.00 2205 ---- 220.80B ---- 220.50B 214.60 +28.60 186.00 2210 ---- 225.80B ---- 225.50B 219.60 +28.60 191.00 2215 ---- 230.80B ---- 230.40B 224.60 +28.70 195.90 2220 ---- 235.80B ---- 235.50B 229.60 +28.70 200.90 2225 ---- 240.80B ---- 240.40B 234.60 +28.70 205.90 2230 ---- 245.80B ---- 245.50B 239.60 +28.70 210.90 2235 ---- 250.80B ---- 250.50B 244.60 +28.70 215.90 2240 ---- 255.80B ---- 255.80B 249.60 +28.70 220.90 2245 ---- 260.80B ---- 260.50B 254.60 +28.70 225.90 2250 ---- 266.30B ---- 266.20B 259.60 +28.70 230.90 2255 ---- 270.80B ---- 270.50B 264.50 +28.60 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 560 185 1012 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- ---- 198.00A 198.00A 205.50 -28.60 234.10 1790 ---- ---- 193.00A 193.00A 200.50 -28.60 229.10 1795 ---- ---- 187.60A 187.60A 195.50 -28.60 224.10 1800 ---- ---- 182.60A 182.60A 190.50 -28.60 219.10 2 1805 ---- ---- 177.60A 177.60A 185.50 -28.60 214.10 1810 ---- ---- 172.60A 172.60A 180.50 -28.60 209.10 1815 ---- ---- 167.70A 167.70A 175.50 -28.60 204.10 1820 ---- ---- 162.70A 162.70A 170.50 -28.60 199.10 1825 ---- ---- 157.70A 157.70A 165.50 -28.60 194.10 1830 ---- ---- 152.70A 152.70A 160.50 -28.60 189.10 1835 ---- ---- 147.60A 147.60A 155.60 -28.50 184.10 1840 ---- ---- 142.70A 142.70A 150.60 -28.50 179.10 1845 ---- ---- 137.70A 137.70A 145.60 -28.50 174.10 1850 ---- ---- 132.70A 132.70A 140.60 -28.50 169.10 1855 ---- ---- 127.70A 127.70A 135.60 -28.50 164.10 1860 ---- ---- 122.70A 122.70A 130.60 -28.50 159.10 1865 ---- ---- 117.80A 117.80A 125.60 -28.50 154.10 1870 ---- ---- 112.80A 112.80A 120.60 -28.50 149.10 1875 ---- ---- 107.80A 107.80A 115.60 -28.50 144.10 1880 ---- ---- 102.80A 102.80A 110.60 -28.60 139.20 1885 ---- ---- 97.90A 97.90A 105.60 -28.60 134.20 1890 ---- ---- 92.90A 92.90A 100.70 -28.50 129.20 1895 ---- ---- 88.00A 88.00A 95.70 -28.50 124.20 1900 ---- ---- 83.00A 83.00A 90.70 -28.50 119.20 1905 ---- ---- 78.10A 78.10A 85.70 -28.60 114.30 1910 ---- ---- 73.20A 73.20A 80.80 -28.50 109.30 1915 ---- ---- 68.40A 68.40A 75.80 -28.50 104.30 1920 ---- ---- 63.50A 63.50A 70.90 -28.50 99.40 1925 ---- ---- 58.70A 58.70A 66.00 -28.40 94.40 1930 ---- ---- 54.00A 54.00A 61.10 -28.40 89.50 1935 ---- ---- 49.40A 49.40A 56.30 -28.20 84.50 1940 ---- ---- 44.80A 44.80A 51.50 -28.10 79.60 1945 ---- ---- 40.30A 40.30A 46.70 -28.00 74.70 1950 ---- ---- 36.00A 36.00A 42.10 -27.70 69.80 1955 ---- ---- 31.80A 31.80A 37.60 -27.40 65.00 1960 ---- ---- 27.80A 27.80A 33.20 -27.00 60.20 1965 ---- ---- 24.10A 24.10A 29.00 -26.50 55.50 12 1970 ---- ---- 20.60A 20.60A 25.00 -25.80 50.80 1975 ---- ---- 17.40A 17.40A 21.30 -25.00 46.30 3 1980 ---- ---- 14.50A 14.50A 17.90 -24.00 41.90 14 1985 ---- ---- 12.00A 12.00A 14.80 -22.80 37.60 1990 10.20 10.90 9.80A 10.50A 12.10 -21.40 16 33.50 1995 13.50 13.50 8.00A 10.80B 9.70 -19.90 2 29.60 1 2000 13.00 17.30 6.30A 8.60B 7.70 -18.20 209 25.90 26 2005 6.20 6.20 5.00A 6.70B 6.10 -16.40 5 22.50 80 2010 12.50 13.10 4.00A 4.00A 4.70 -14.60 21 19.30 38 2015 ---- ---- 3.10A 3.10A 3.70 -12.80 16.50 1 5 2020 3.20 3.20 2.40A 2.80A 2.90 -11.10 3 14.00 3 2025 ---- ---- 2.00A 2.00A 2.30 -9.40 11.70 2 2030 ---- ---- 1.60A 1.60A 1.80 -7.90 9.70 5 4 2035 1.30 1.30 1.30 1.30 1.40 -6.70 1 8.10 4 6 2040 ---- ---- 1.00A 1.00A 1.10 -5.50 6.60 3 2045 1.90 1.90 .80A 2.90B .90 -4.50 2 5.40 2 2050 ---- ---- .70A .70A .70 -3.80 2 4.50 6 10 2055 ---- ---- .60A .60A .60 -3.00 3.60 11 11 2060 .50 .50 .50 .50 .50 -2.50 1 3.00 2 3 2065 .90 .90 .40A .40A .40 -2.00 1 2.40 1 2070 ---- ---- .40A .40A .40 -1.60 2.00 505 2075 ---- ---- .30A .30A .30 -1.30 2 1.60 108 2080 ---- ---- .30A .30A .30 -1.10 1.40 4 117 2085 ---- ---- .20A .20A .20 -.90 1.10 2 2090 ---- ---- .20A .20A .20 -.70 .90 200 201 2095 ---- ---- .20A .20A .20 -.60 .80 2100 ---- ---- .20A .20A .10 -.60 .70 2 7 2105 ---- ---- .20A .20A .10 -.40 .50 2110 ---- ---- .10A .10A .10 -.40 .50 5 6 2115 ---- ---- .10A .10A .10 -.30 .40 6 2120 ---- ---- .10A .10A .10 -.20 .30 1 5 2125 ---- ---- .10A .10A .10 -.20 .30 10 11 2130 ---- ---- .10A .10A .10 -.20 .30 2135 ---- ---- .10A .10A .10 -.10 .20 2 2140 ---- ---- .10A .10A .10 -.10 .20 10 2145 ---- ---- .10A .10A .10 -.10 .20 2150 ---- ---- .10A .10A .10 -.10 .20 503 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 61 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 2 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 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 265 251 1827 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 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 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 104 105 1880 ---- ---- ---- ---- .20 +.10 .10 1 1885 ---- ---- ---- ---- .20 UNCH .20 10 1890 ---- ---- ---- ---- .20 UNCH .20 1895 ---- .30B ---- .30B .20 UNCH .20 1900 ---- .30B ---- .30B .30 +.10 2 .20 10 16 1905 ---- .40B ---- .40B .30 +.10 .20 1910 ---- .50B ---- .50B .30 +.10 .20 1 12 1915 ---- .60B ---- .60B .40 +.10 .30 5 1920 ---- .80B ---- .80B .50 +.20 .30 3 4 1925 .60 1.00B .60 .50A .50 +.20 10 .30 4 7 1930 ---- 1.20B ---- 1.20B .60 +.20 100 .40 1935 ---- 1.60B ---- 1.60B .80 +.30 .50 1 1940 ---- 2.00B ---- 2.00B 1.00 +.50 .50 8 1945 ---- 2.50B ---- 2.50B 1.30 +.70 100 .60 1 1950 3.00 3.20B 1.90 2.10B 1.60 +.80 6 .80 10 1955 4.10 4.10 1.90 1.70A 2.10 +1.20 2 .90 10 1960 3.10 5.00B 3.10 3.30B 2.70 +1.50 1 1.20 1965 2.80 6.20B 2.80 2.00A 3.50 +2.10 3 1.40 5 1970 5.70 7.70B 5.70 6.00B 4.50 +2.70 1 1.80 3 53 1975 3.70 9.50B 3.70 9.50B 5.80 +3.60 9 2.20 1 11 1980 4.30 11.70B 4.20 11.70B 7.40 +4.60 18 2.80 4 1985 6.30 14.10B 6.30 11.90B 9.40 +5.90 3 3.50 1 7 1990 ---- 16.90B ---- 16.90B 11.60 +7.20 1 4.40 3 19 1995 ---- 20.00B ---- 20.00B 14.20 +8.70 1 5.50 13 18 2000 16.20 23.50B 16.20 21.00B 17.20 +10.40 2 6.80 10 36 2005 21.60 27.20B 21.60 18.00A 20.50 +12.10 1 8.40 3 2 2010 21.00 31.20B 21.00 31.20B 24.20 +13.90 1 10.30 2 9 2015 ---- 35.40B ---- 35.40B 28.20 +15.80 12.40 11 2020 21.20 39.80B 21.20 39.80B 32.40 +17.60 1 14.80 1 1 2025 ---- 44.30B ---- 44.30B 36.70 +19.10 17.60 2 2030 ---- 48.90B ---- 48.90B 41.20 +20.60 20.60 2 2035 ---- 53.60B ---- 53.60B 45.90 +22.00 23.90 1 2040 ---- 58.30B ---- 58.30B 50.60 +23.10 27.50 2 2045 ---- 63.10B ---- 63.10B 55.40 +24.10 31.30 6 2050 ---- 68.00B ---- 68.00B 60.20 +24.90 35.30 1 2055 ---- 72.90B ---- 72.90B 65.10 +25.60 39.50 2060 ---- 77.80B ---- 77.80B 70.00 +26.10 43.90 2065 ---- 82.70B ---- 82.70B 74.90 +26.60 48.30 2070 86.30 87.70B 86.30 72.70A 79.80 +26.90 1 52.90 1 2075 ---- 92.60B ---- 92.60B 84.80 +27.30 57.50 2080 ---- 97.60B ---- 97.60B 89.70 +27.50 62.20 2085 ---- 102.60B ---- 102.50B 94.70 +27.70 67.00 2090 ---- 107.50B ---- 107.50B 99.60 +27.80 71.80 2095 ---- 112.60B ---- 112.60B 104.60 +28.00 76.60 2100 ---- 117.50B ---- 117.50B 109.60 +28.10 81.50 2105 ---- 122.50B ---- 122.50B 114.60 +28.20 86.40 2110 ---- 127.50B ---- 127.40B 119.60 +28.30 91.30 2115 ---- 132.50B ---- 132.40B 124.60 +28.40 96.20 2120 ---- 137.40B ---- 137.40B 129.60 +28.40 101.20 2125 ---- 142.40B ---- 142.40B 134.60 +28.50 106.10 2130 ---- 147.40B ---- 147.40B 139.60 +28.50 111.10 2135 ---- 152.40B ---- 152.40B 144.60 +28.50 116.10 2140 ---- 157.50B ---- 157.50B 149.60 +28.60 121.00 2145 ---- 162.50B ---- 162.50B 154.60 +28.60 126.00 2150 ---- 167.40B ---- 167.40B 159.50 +28.50 131.00 2155 ---- 172.40B ---- 172.40B 164.50 +28.50 136.00 2160 ---- 177.40B ---- 177.40B 169.50 +28.60 140.90 2165 ---- 182.40B ---- 182.40B 174.50 +28.60 145.90 2170 ---- 187.10B ---- 187.10B 179.50 +28.60 150.90 2175 ---- 192.40B ---- 192.40B 184.50 +28.60 155.90 2180 ---- 195.80B ---- 195.50B 189.50 +28.60 160.90 2185 ---- 200.80B ---- 200.50B 194.50 +28.60 165.90 2190 ---- 205.80B ---- 205.60B 199.50 +28.60 170.90 2195 ---- 210.80B ---- 210.50B 204.50 +28.60 175.90 2200 ---- 216.30B ---- 216.20B 209.50 +28.60 180.90 2205 ---- 220.80B ---- 220.50B 214.50 +28.60 185.90 2210 ---- 225.80B ---- 225.50B 219.50 +28.60 190.90 2215 ---- 230.80B ---- 230.50B 224.50 +28.60 195.90 2220 ---- 235.80B ---- 235.50B 229.50 +28.60 200.90 2225 ---- 240.80B ---- 240.50B 234.50 +28.60 205.90 2230 ---- 245.80B ---- 245.40B 239.50 +28.60 210.90 2235 ---- 250.80B ---- 250.50B 244.50 +28.60 215.90 2240 ---- 255.80B ---- 255.50B 249.50 +28.60 220.90 2245 ---- 260.80B ---- 260.40B 254.50 +28.60 225.90 2250 ---- 266.30B ---- 266.20B 259.50 +28.60 230.90 2255 ---- 270.80B ---- 270.40B 264.50 +28.60 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 159 449 OG MAY23 Gold Option CALL 1000 ---- ---- 983.60A 983.60A 990.50 -28.60 1019.10 1025 ---- ---- 958.90A 958.90A 965.50 -28.60 994.10 1050 ---- ---- 933.60A 933.60A 940.50 -28.60 969.10 1075 ---- ---- 908.90A 908.90A 915.50 -28.60 944.10 1100 ---- ---- 883.50A 883.50A 890.50 -28.60 919.10 1125 ---- ---- 858.90A 858.90A 865.50 -28.60 894.10 1150 ---- ---- 833.50A 833.50A 840.50 -28.60 869.10 1175 ---- ---- 808.90A 808.90A 815.50 -28.60 844.10 3 1200 ---- ---- 783.60A 783.60A 790.50 -28.60 819.10 1225 ---- ---- 758.90A 758.90A 765.50 -28.60 794.10 1250 ---- ---- 733.50A 733.50A 740.50 -28.60 769.10 1275 ---- ---- 708.90A 708.90A 715.50 -28.60 744.10 1300 ---- ---- 683.50A 683.50A 690.50 -28.60 719.10 1325 ---- ---- 658.90A 658.90A 665.50 -28.60 694.10 1350 ---- ---- 633.50A 633.50A 640.50 -28.60 669.10 1375 ---- ---- 608.90A 608.90A 615.50 -28.60 644.10 1380 ---- ---- 603.90A 603.90A 610.50 -28.60 639.10 1390 ---- ---- 593.90A 593.90A 600.50 -28.60 629.10 1400 ---- ---- 583.50A 583.50A 590.50 -28.60 619.10 1410 ---- ---- 574.00A 574.00A 580.50 -28.60 609.10 1420 ---- ---- 563.90A 563.90A 570.50 -28.60 599.10 1425 ---- ---- 558.90A 558.90A 565.50 -28.60 594.10 1430 ---- ---- 553.90A 553.90A 560.50 -28.60 589.10 1440 ---- ---- 543.90A 543.90A 550.50 -28.60 579.10 1450 ---- ---- 533.50A 533.50A 540.50 -28.60 569.10 1460 ---- ---- 523.80A 523.80A 530.50 -28.60 559.10 1470 ---- ---- 513.90A 513.90A 520.50 -28.60 549.10 1475 ---- ---- 508.90A 508.90A 515.50 -28.60 544.10 1 1480 ---- ---- 503.90A 503.90A 510.50 -28.60 539.10 1485 ---- ---- 499.00A 499.00A 505.50 -28.60 534.10 1490 ---- ---- 493.90A 493.90A 500.50 -28.60 529.10 1495 ---- ---- 489.00A 489.00A 495.50 -28.60 524.10 1500 ---- ---- 483.50A 483.50A 490.50 -28.60 519.10 1505 ---- ---- 478.90A 478.90A 485.50 -28.60 514.10 1 1 1510 ---- ---- 473.90A 473.90A 480.50 -28.60 509.10 1515 ---- ---- 469.00A 469.00A 475.50 -28.60 504.10 1520 ---- ---- 463.90A 463.90A 470.50 -28.60 499.10 1525 ---- ---- 458.90A 458.90A 465.50 -28.60 494.10 1530 ---- ---- 453.90A 453.90A 460.50 -28.60 489.10 1 1 1535 ---- ---- 449.00A 449.00A 455.50 -28.60 484.10 1540 ---- ---- 443.90A 443.90A 450.50 -28.60 479.10 1545 ---- ---- 438.90A 438.90A 445.50 -28.60 474.10 1550 ---- ---- 433.50A 433.50A 440.50 -28.60 469.10 1555 ---- ---- 428.80A 428.80A 435.50 -28.60 464.10 1560 ---- ---- 423.80A 423.80A 430.50 -28.60 459.10 1565 ---- ---- 418.90A 418.90A 425.50 -28.60 454.10 1570 ---- ---- 413.90A 413.90A 420.50 -28.60 449.10 1575 ---- ---- 408.90A 408.90A 415.50 -28.60 444.10 1 1580 ---- ---- 403.90A 403.90A 410.50 -28.60 439.10 1585 ---- ---- 398.90A 398.90A 405.50 -28.60 434.10 1590 ---- ---- 393.90A 393.90A 400.50 -28.60 429.10 1595 ---- ---- 388.90A 388.90A 395.50 -28.60 424.10 1600 ---- ---- 383.60A 383.60A 390.50 -28.60 419.10 1605 ---- ---- 378.90A 378.90A 385.50 -28.60 414.10 1 1610 ---- ---- 373.90A 373.90A 380.50 -28.60 409.10 1615 ---- ---- 368.90A 368.90A 375.50 -28.60 404.10 1620 ---- ---- 363.90A 363.90A 370.50 -28.60 399.10 1625 ---- ---- 358.90A 358.90A 365.50 -28.60 394.10 1630 ---- ---- 353.90A 353.90A 360.50 -28.60 389.10 1635 ---- ---- 348.90A 348.90A 355.50 -28.60 384.10 1640 ---- ---- 343.90A 343.90A 350.50 -28.60 379.10 1645 ---- ---- 338.90A 338.90A 345.50 -28.60 374.10 1650 ---- ---- 333.60A 333.60A 340.50 -28.60 369.10 1655 ---- ---- 328.90A 328.90A 335.50 -28.60 364.10 1660 ---- ---- 323.90A 323.90A 330.50 -28.60 359.10 1665 ---- ---- 318.90A 318.90A 325.50 -28.60 354.10 1670 ---- ---- 313.90A 313.90A 320.50 -28.60 349.10 1675 ---- ---- 308.90A 308.90A 315.50 -28.60 344.10 1680 ---- ---- 303.90A 303.90A 310.50 -28.60 339.10 1685 ---- ---- 298.90A 298.90A 305.50 -28.60 334.10 1690 ---- ---- 293.90A 293.90A 300.50 -28.60 329.10 1695 ---- ---- 288.90A 288.90A 295.50 -28.60 324.10 1700 ---- ---- 283.60A 283.60A 290.50 -28.60 319.10 1705 ---- ---- 278.90A 278.90A 285.50 -28.60 314.10 1710 ---- ---- 273.90A 273.90A 280.50 -28.60 309.10 1715 ---- ---- 268.90A 268.90A 275.50 -28.60 304.10 1 1720 ---- ---- 263.90A 263.90A 270.50 -28.60 299.10 1725 ---- ---- 258.90A 258.90A 265.50 -28.60 294.10 1730 ---- ---- 253.90A 253.90A 260.50 -28.60 289.10 1735 ---- ---- 248.90A 248.90A 255.50 -28.60 284.10 1740 ---- ---- 243.80A 243.80A 250.50 -28.60 279.10 1745 ---- ---- 238.80A 238.80A 245.50 -28.60 274.10 1750 ---- ---- 233.50A 233.50A 240.50 -28.60 269.10 3 1755 ---- ---- 228.80A 228.80A 235.50 -28.60 264.10 1760 ---- ---- 223.80A 223.80A 230.50 -28.60 259.10 5 1765 ---- ---- 218.80A 218.80A 225.50 -28.60 254.10 1770 ---- ---- 213.80A 213.80A 220.50 -28.60 249.10 1775 ---- ---- 208.00A 208.00A 215.50 -28.60 244.10 251 1780 ---- ---- 203.80A 203.80A 210.50 -28.60 239.10 2 1785 ---- ---- 198.90A 198.90A 205.50 -28.60 234.10 2 1790 ---- ---- 193.90A 193.90A 200.50 -28.60 229.10 8 1795 ---- ---- 188.90A 188.90A 195.60 -28.50 224.10 6 1800 ---- ---- 182.60A 182.60A 190.60 -28.50 219.10 153 1805 ---- ---- 178.00A 178.00A 185.60 -28.50 214.10 1810 ---- ---- 172.60A 172.60A 180.60 -28.50 209.10 14 1815 ---- ---- 167.60A 167.60A 175.60 -28.50 204.10 9 1820 ---- ---- 162.60A 162.60A 170.60 -28.50 199.10 9 1825 179.90 179.90 157.60A 157.60A 165.60 -28.50 1 194.10 305 1830 ---- ---- 152.60A 152.60A 160.60 -28.50 189.10 120 1835 ---- ---- 147.70A 147.70A 155.60 -28.50 184.10 89 1840 ---- ---- 142.70A 142.70A 150.60 -28.50 179.10 131 1845 ---- ---- 137.70A 137.70A 145.60 -28.50 174.10 50 1850 ---- ---- 132.70A 132.70A 140.60 -28.50 1 169.10 50 1977 1855 ---- ---- 127.60A 127.60A 135.60 -28.50 164.10 41 1860 ---- ---- 122.70A 122.70A 130.60 -28.50 159.10 5 483 1865 ---- ---- 117.70A 117.70A 125.60 -28.60 154.20 70 1870 ---- ---- 112.70A 112.70A 120.60 -28.60 149.20 425 1875 ---- ---- 107.70A 107.70A 115.60 -28.60 144.20 627 1880 ---- ---- 102.70A 102.70A 110.60 -28.60 139.20 553 1885 ---- ---- 97.80A 97.80A 105.60 -28.60 134.20 200 1890 ---- ---- 92.80A 92.80A 100.70 -28.50 129.20 431 1895 ---- ---- 87.80A 87.80A 95.70 -28.50 124.20 114 1900 98.00 99.00 82.90A 82.90A 90.70 -28.50 2 119.20 1 1222 1905 ---- ---- 77.90A 77.90A 85.70 -28.50 114.20 84 1910 ---- ---- 72.90A 72.90A 80.70 -28.50 1 109.20 138 1915 ---- ---- 68.10A 68.10A 75.70 -28.50 104.20 122 1920 82.60 82.60 63.20A 88.90B 70.80 -28.40 2 99.20 2 947 1925 ---- ---- 58.30A 58.30A 65.80 -28.50 94.30 8 1091 1930 70.10 70.10 53.50A 53.50A 60.90 -28.40 3 89.30 314 1935 ---- ---- 48.70A 48.70A 56.00 -28.30 1 84.30 195 1940 ---- ---- 44.10A 44.10A 51.10 -28.30 79.40 398 1945 ---- ---- 39.50A 39.50A 46.30 -28.20 74.50 179 1950 40.00 40.00 35.00A 49.20B 41.50 -28.10 25 69.60 2153 1955 44.70 44.70 30.60A 30.60A 36.80 -27.90 1 64.70 184 1960 57.00 57.00 26.50A 35.10B 32.20 -27.60 18 59.80 7 240 1965 51.20 51.20 22.50A 30.60B 27.80 -27.20 4 55.00 5 514 1970 31.90 36.40 18.80A 19.50A 23.60 -26.60 24 50.20 1 304 1975 28.20 28.20 15.50A 22.00B 19.70 -25.80 26 45.50 1 1195 1980 22.10 26.20 12.50A 15.20A 16.10 -24.80 21 40.90 884 1985 26.90 26.90 10.00A 13.80A 12.90 -23.50 130 36.40 38 559 1990 28.70 29.80B 7.80A 9.40A 10.10 -22.10 211 32.20 29 3960 1995 12.50 13.50 5.90A 8.30A 7.70 -20.40 282 28.10 586 2000 18.00 18.00 4.40 6.40A 5.80 -18.50 1016 24.30 491 4980 2005 13.90 13.90 3.40A 4.90B 4.30 -16.40 170 20.70 193 345 2010 15.90 15.90 2.50A 3.30A 3.20 -14.30 159 17.50 264 1277 2015 13.20 13.20 1.90A 2.50A 2.40 -12.20 222 14.60 124 524 2020 9.80 9.80 1.40 1.90 1.80 -10.20 400 12.00 78 1075 2025 8.50 8.50 1.10 1.40 1.30 -8.50 1278 9.80 171 1882 2030 5.80 5.80 .90 1.10 1.00 -6.90 163 7.90 121 885 2035 5.40 5.40 .70A .80 .80 -5.50 23 6.30 6 609 2040 4.00 4.00 .50 .50 .60 -4.40 156 5.00 192 567 2045 2.60 2.60 .40 .50 .50 -3.40 32 3.90 28 359 2050 2.00 2.00 .30 .40 .40 -2.70 215 3.10 853 3502 2055 .80 .80 .30 .30 .30 -2.20 13 2.50 44 484 2060 1.00 1.00 .20 .20 .20 -1.80 79 2.00 729 3376 2065 .40 .60 .20A .20A .20 -1.40 62 1.60 13 953 2070 .50 .50 .20 .20 .20 -1.00 64 1.20 12 758 2075 .40 .40 .10 .10 .10 -.90 42 1.00 16 699 2080 .20 .20 .20 .20 .10 -.70 3 .80 15 549 2085 .20 .20 .20 .20 .10 -.50 4 .60 28 255 2090 .20 .20 .10 .10 .10 -.40 209 .50 5 1665 2095 .10 .10 .10 .10 .10 -.30 2 .40 7 373 2100 .30 .30 .10 .10 .10 -.20 166 .30 247 3464 2105 .10 .10 .10 .10 .10 -.20 1 .30 3 257 2110 .20 .20 .10 .10 .10 -.10 5 .20 5 704 2115 .20 .20 .10 .10 .10 -.10 3 .20 389 2120 .10 .10 .10 .10 .10 -.10 42 .20 334 2125 ---- ---- ---- ---- .10 UNCH .10 2 673 2130 ---- ---- ---- ---- .10 UNCH .10 635 2135 ---- ---- ---- ---- .10 UNCH .10 4 72 2140 ---- ---- ---- ---- .10 UNCH .10 3 367 2145 ---- ---- ---- ---- .10 UNCH .10 70 2150 .10 .10 .10 .10 .10 UNCH 500 .10 19 2242 2155 ---- ---- ---- ---- .10 UNCH .10 342 2160 ---- ---- ---- ---- .10 UNCH .10 17 166 2165 ---- ---- ---- ---- .10 UNCH .10 93 2170 ---- ---- ---- ---- .10 UNCH .10 6 182 2175 ---- ---- ---- ---- .10 UNCH .10 202 2180 ---- ---- ---- ---- .10 UNCH .10 11 123 2185 ---- ---- ---- ---- .10 UNCH .10 581 2190 ---- ---- ---- ---- .10 UNCH .10 222 2195 ---- ---- ---- ---- .10 UNCH .10 161 2200 ---- ---- ---- ---- .10 UNCH .10 15 2206 2205 ---- ---- ---- ---- .10 UNCH .10 90 2210 ---- ---- ---- ---- .10 UNCH .10 39 2215 ---- ---- ---- ---- .10 UNCH .10 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 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 ---- ---- 983.60A 983.60A 990.50 -28.60 1019.10 1025 ---- ---- 959.00A 959.00A 965.50 -28.60 994.10 1050 ---- ---- 933.60A 933.60A 940.50 -28.60 969.10 1060 ---- ---- 924.00A 924.00A 930.50 -28.60 959.10 1070 ---- ---- 914.00A 914.00A 920.50 -28.60 949.10 1075 ---- ---- 909.00A 909.00A 915.50 -28.60 944.10 1080 ---- ---- 904.00A 904.00A 910.50 -28.60 939.10 1090 ---- ---- 894.00A 894.00A 900.50 -28.60 929.10 1100 ---- ---- 883.60A 883.60A 890.50 -28.60 919.10 1110 ---- ---- 874.00A 874.00A 880.50 -28.60 909.10 1120 ---- ---- 864.00A 864.00A 870.50 -28.60 899.10 1125 ---- ---- 859.00A 859.00A 865.50 -28.60 894.10 1130 ---- ---- 854.00A 854.00A 860.50 -28.60 889.10 1140 ---- ---- 844.00A 844.00A 850.50 -28.60 879.10 1150 ---- ---- 833.60A 833.60A 840.50 -28.60 869.10 1155 ---- ---- 829.00A 829.00A 835.50 -28.60 864.10 1160 ---- ---- 824.00A 824.00A 830.50 -28.60 859.10 1165 ---- ---- 819.00A 819.00A 825.50 -28.60 854.10 1170 ---- ---- 814.00A 814.00A 820.50 -28.60 849.10 1175 ---- ---- 809.10A 809.10A 815.50 -28.60 844.10 1180 ---- ---- 804.00A 804.00A 810.50 -28.60 839.10 1185 ---- ---- 799.00A 799.00A 805.50 -28.60 834.10 1190 ---- ---- 794.00A 794.00A 800.50 -28.60 829.10 1195 ---- ---- 789.00A 789.00A 795.50 -28.60 824.10 1200 ---- ---- 783.90A 783.90A 790.50 -28.60 819.10 4 1205 ---- ---- 779.00A 779.00A 785.50 -28.60 814.10 1210 ---- ---- 774.00A 774.00A 780.50 -28.60 809.10 1215 ---- ---- 768.90A 768.90A 775.50 -28.60 804.10 1220 ---- ---- 764.00A 764.00A 770.50 -28.60 799.10 1225 ---- ---- 759.00A 759.00A 765.50 -28.60 794.10 1230 ---- ---- 754.00A 754.00A 760.50 -28.60 789.10 1235 ---- ---- 749.00A 749.00A 755.50 -28.60 784.10 1240 ---- ---- 744.00A 744.00A 750.50 -28.60 779.10 1245 ---- ---- 739.00A 739.00A 745.50 -28.60 774.10 1250 ---- ---- 733.60A 733.60A 740.50 -28.60 769.10 1255 ---- ---- 729.00A 729.00A 735.50 -28.60 764.10 1260 ---- ---- 723.90A 723.90A 730.50 -28.60 759.10 1265 ---- ---- 718.90A 718.90A 725.50 -28.60 754.10 1270 ---- ---- 714.10A 714.10A 720.50 -28.60 749.10 1275 ---- ---- 708.90A 708.90A 715.50 -28.60 744.10 1280 ---- ---- 704.00A 704.00A 710.50 -28.60 739.10 1285 ---- ---- 698.90A 698.90A 705.50 -28.60 734.10 1290 ---- ---- 694.10A 694.10A 700.50 -28.60 729.10 1295 ---- ---- 689.00A 689.00A 695.50 -28.60 724.10 1300 ---- ---- 683.60A 683.60A 690.50 -28.60 719.10 1305 ---- ---- 678.90A 678.90A 685.50 -28.60 714.10 1310 ---- ---- 674.10A 674.10A 680.50 -28.60 709.10 1315 ---- ---- 669.00A 669.00A 675.50 -28.60 704.10 1320 ---- ---- 664.00A 664.00A 670.50 -28.60 699.10 1325 ---- ---- 658.90A 658.90A 665.50 -28.60 694.10 1330 ---- ---- 654.10A 654.10A 660.50 -28.60 689.10 1335 ---- ---- 648.90A 648.90A 655.50 -28.60 684.10 1340 ---- ---- 643.90A 643.90A 650.50 -28.60 679.10 1345 ---- ---- 638.90A 638.90A 645.50 -28.60 674.10 1350 ---- ---- 633.60A 633.60A 640.50 -28.60 669.10 1355 ---- ---- 628.90A 628.90A 635.50 -28.60 664.10 1360 ---- ---- 623.90A 623.90A 630.50 -28.60 659.10 1365 ---- ---- 618.90A 618.90A 625.50 -28.60 654.10 1370 ---- ---- 614.10A 614.10A 620.50 -28.60 649.10 1375 ---- ---- 608.90A 608.90A 615.50 -28.60 644.10 1380 ---- ---- 603.90A 603.90A 610.50 -28.60 639.10 1385 ---- ---- 598.90A 598.90A 605.50 -28.60 634.10 1390 ---- ---- 594.10A 594.10A 600.50 -28.60 629.10 1395 ---- ---- 588.90A 588.90A 595.50 -28.60 624.10 1400 ---- ---- 583.90A 583.90A 590.50 -28.60 619.10 227 1405 ---- ---- 578.90A 578.90A 585.50 -28.60 614.10 1410 ---- ---- 574.10A 574.10A 580.50 -28.60 609.10 1415 ---- ---- 568.90A 568.90A 575.50 -28.60 604.10 1420 ---- ---- 563.90A 563.90A 570.50 -28.60 599.10 1425 ---- ---- 558.90A 558.90A 565.50 -28.60 594.10 1430 ---- ---- 554.10A 554.10A 560.50 -28.60 589.10 1435 ---- ---- 548.90A 548.90A 555.50 -28.60 584.10 1440 ---- ---- 543.90A 543.90A 550.50 -28.60 579.10 1445 ---- ---- 538.90A 538.90A 545.50 -28.60 574.10 1450 ---- ---- 533.60A 533.60A 540.50 -28.60 569.10 1455 ---- ---- 528.90A 528.90A 535.50 -28.60 564.10 1460 ---- ---- 523.90A 523.90A 530.50 -28.60 559.10 1465 ---- ---- 518.90A 518.90A 525.50 -28.60 554.10 1470 ---- ---- 514.10A 514.10A 520.50 -28.60 549.10 1475 ---- ---- 509.00A 509.00A 515.50 -28.60 544.10 1480 ---- ---- 503.90A 503.90A 510.50 -28.60 539.10 1485 ---- ---- 499.50A 499.50A 505.50 -28.60 534.10 200 1490 ---- ---- 494.10A 494.10A 500.50 -28.60 529.10 1495 ---- ---- 488.90A 488.90A 495.50 -28.60 524.10 1500 ---- ---- 483.90A 483.90A 490.50 -28.60 519.10 780 1505 ---- ---- 478.90A 478.90A 485.50 -28.60 514.10 1510 ---- ---- 474.10A 474.10A 480.50 -28.60 509.10 1515 ---- ---- 468.90A 468.90A 475.50 -28.60 504.10 1520 ---- ---- 463.90A 463.90A 470.50 -28.60 499.10 1525 ---- ---- 458.90A 458.90A 465.50 -28.60 494.10 1530 ---- ---- 454.10A 454.10A 460.50 -28.60 489.10 1535 ---- ---- 448.90A 448.90A 455.50 -28.60 484.10 1540 ---- ---- 443.90A 443.90A 450.50 -28.60 479.10 1545 ---- ---- 438.90A 438.90A 445.50 -28.60 474.10 1550 ---- ---- 433.60A 433.60A 440.50 -28.60 469.10 1555 ---- ---- 428.90A 428.90A 435.50 -28.60 464.10 1560 ---- ---- 423.90A 423.90A 430.50 -28.60 459.10 1565 ---- ---- 418.90A 418.90A 425.50 -28.60 454.10 1570 ---- ---- 414.10A 414.10A 420.50 -28.60 449.10 1575 ---- ---- 408.90A 408.90A 415.50 -28.60 444.10 1580 ---- ---- 403.90A 403.90A 410.50 -28.60 439.10 1585 ---- ---- 398.90A 398.90A 405.50 -28.60 434.10 1590 ---- ---- 393.90A 393.90A 400.50 -28.60 429.10 1595 ---- ---- 388.90A 388.90A 395.50 -28.60 424.10 1600 ---- ---- 384.00A 384.00A 390.50 -28.60 419.10 41 1605 ---- ---- 378.90A 378.90A 385.50 -28.60 414.10 1610 ---- ---- 373.90A 373.90A 380.50 -28.60 409.10 1615 ---- ---- 368.90A 368.90A 375.50 -28.60 404.10 1620 ---- ---- 363.90A 363.90A 370.50 -28.60 399.10 1625 ---- ---- 359.00A 359.00A 365.50 -28.60 394.10 1630 ---- ---- 353.90A 353.90A 360.50 -28.60 389.10 1635 ---- ---- 349.00A 349.00A 355.50 -28.60 384.10 1640 ---- ---- 344.00A 344.00A 350.50 -28.60 379.10 1645 ---- ---- 338.90A 338.90A 345.50 -28.60 374.10 1650 ---- ---- 333.60A 333.60A 340.50 -28.60 369.10 1655 ---- ---- 328.90A 328.90A 335.50 -28.60 364.10 1660 ---- ---- 324.50A 324.50A 330.50 -28.60 359.10 35 1665 ---- ---- 319.00A 319.00A 325.50 -28.60 354.10 1670 ---- ---- 314.40A 314.40A 320.50 -28.60 349.10 50 1675 ---- ---- 309.50A 309.50A 315.50 -28.60 344.10 93 1680 ---- ---- 304.50A 304.50A 310.50 -28.60 339.10 2 1685 ---- ---- 299.50A 299.50A 305.50 -28.60 334.10 1 1690 ---- ---- 294.10A 294.10A 300.50 -28.60 329.10 1695 ---- ---- 289.50A 289.50A 295.50 -28.60 324.10 2 1700 ---- ---- 283.90A 283.90A 290.50 -28.60 319.10 187 1705 ---- ---- 278.90A 278.90A 285.50 -28.60 314.10 1710 ---- ---- 274.00A 274.00A 280.50 -28.60 309.10 1715 ---- ---- 269.80A 269.80A 275.50 -28.60 304.10 5 1720 ---- ---- 264.00A 264.00A 270.50 -28.60 299.10 1725 ---- ---- 257.70A 257.70A 265.50 -28.60 294.10 79 1730 ---- ---- 254.60A 254.60A 260.50 -28.60 289.10 1 1735 ---- ---- 249.50A 249.50A 255.60 -28.50 284.10 64 1740 ---- ---- 244.70A 244.70A 250.60 -28.50 279.10 5 1745 ---- ---- 239.60A 239.60A 245.60 -28.50 274.10 22 1750 ---- ---- 232.90A 232.90A 240.60 -28.60 269.20 1048 1755 ---- ---- 229.20A 229.20A 235.60 -28.60 264.20 1760 ---- ---- 224.60A 224.60A 230.70 -28.50 259.20 31 1765 ---- ---- 219.80A 219.80A 225.70 -28.50 254.20 23 1770 ---- ---- 214.80A 214.80A 220.70 -28.50 249.20 27 1775 ---- ---- 208.10A 208.10A 215.80 -28.50 244.30 226 1780 ---- ---- 204.90A 204.90A 210.80 -28.50 239.30 2 1785 ---- ---- 200.00A 200.00A 205.90 -28.40 234.30 2 1790 ---- ---- 195.00A 195.00A 200.90 -28.50 229.40 11 1795 ---- ---- 189.70A 189.70A 196.00 -28.40 224.40 1800 ---- ---- 183.50A 183.50A 191.10 -28.40 219.50 1 1670 1805 ---- ---- 180.20A 180.20A 186.20 -28.30 214.50 18 1810 ---- ---- 175.40A 175.40A 181.30 -28.30 209.60 48 1815 ---- ---- 170.60A 170.60A 176.40 -28.30 204.70 20 1820 ---- ---- 165.70A 165.70A 171.50 -28.20 199.70 61 1825 ---- ---- 159.30A 159.30A 166.70 -28.10 194.80 40 216 1830 ---- ---- 156.10A 156.10A 161.80 -28.10 189.90 142 1835 ---- ---- 151.30A 151.30A 157.00 -28.00 185.00 55 129 1840 ---- ---- 146.50A 146.50A 152.20 -27.90 180.10 40 873 1845 141.50 147.00 140.40A 143.40A 147.40 -27.80 2 175.20 141 1850 ---- ---- 135.50A 135.50A 142.70 -27.70 170.40 4047 1855 ---- ---- 132.30A 132.30A 137.90 -27.60 165.50 2 1048 1860 ---- ---- 127.30A 127.30A 133.30 -27.40 160.70 1 1428 1865 ---- ---- 123.10A 123.10A 128.60 -27.30 155.90 259 1870 ---- ---- 117.20A 117.20A 124.00 -27.20 151.20 700 1875 ---- ---- 112.80A 112.80A 119.40 -27.10 146.50 823 1880 ---- ---- 108.30A 108.30A 114.90 -26.90 141.80 705 1885 ---- ---- 104.00A 104.00A 110.40 -26.70 137.10 2 219 1890 ---- ---- 99.70A 99.70A 106.00 -26.50 132.50 2 273 1895 96.00 101.00 95.50A 108.40B 101.60 -26.30 2 127.90 173 1900 115.60 115.60 91.30A 91.30A 97.30 -26.00 3 123.30 3755 1905 ---- ---- 87.20A 87.20A 93.10 -25.70 118.80 51 1910 105.00 105.00 83.20A 83.20A 89.00 -25.30 1 114.30 2 234 1915 ---- ---- 79.30A 79.30A 84.90 -25.00 109.90 167 1920 ---- ---- 75.50A 75.50A 81.00 -24.60 105.60 652 1925 ---- ---- 71.80A 71.80A 77.10 -24.20 101.30 1171 1930 ---- ---- 68.20A 68.20A 73.30 -23.80 97.10 1026 1935 76.80 81.00 64.70A 66.10A 69.70 -23.30 6 93.00 167 1940 65.60 65.60 61.30A 72.10B 66.10 -22.90 1 89.00 859 1945 59.80 59.80 58.10A 58.10A 62.60 -22.40 3 85.00 171 1950 56.90 65.10 54.90A 58.10A 59.30 -21.90 4 81.20 8475 1955 ---- ---- 51.90A 51.90A 56.10 -21.30 77.40 372 1960 59.10 59.10 49.00A 54.20A 53.00 -20.70 6 73.70 2 195 1965 ---- ---- 46.20A 46.20A 50.00 -20.20 2 70.20 214 1970 58.20 58.20 43.50A 43.50A 47.10 -19.60 4 66.70 3 911 1975 ---- ---- 41.00A 41.00A 44.30 -19.00 22 63.30 7 1716 1980 ---- ---- 38.50A 38.50A 41.70 -18.40 20 60.10 332 1985 42.00 42.00 36.20A 36.80A 39.10 -17.80 67 56.90 134 1990 42.00 42.00 33.80A 36.10A 36.70 -17.20 65 53.90 4 297 1995 33.20 33.20 31.70A 35.50B 34.40 -16.50 29 50.90 54 152 2000 44.00 44.00 29.80A 33.20B 32.20 -15.90 1012 48.10 613 8879 2005 34.90 35.40 27.90A 31.10B 30.10 -15.30 10 45.40 54 231 2010 32.70 32.70 26.10A 32.00B 28.20 -14.70 96 42.90 179 479 2015 31.70 33.00 24.40A 27.10B 26.30 -14.10 12 40.40 89 208 2020 36.00 36.00 22.80A 25.30B 24.60 -13.50 162 38.10 260 1368 2025 28.40 28.40 21.30A 22.40A 22.90 -12.90 72 35.80 824 2706 2030 24.90 24.90 19.90A 22.00B 21.40 -12.30 40 33.70 33 397 2035 23.30 23.30 18.60A 27.20B 19.90 -11.80 53 31.70 5 259 2040 27.90 28.60B 17.40A 18.10A 18.60 -11.20 31 29.80 129 708 2045 ---- ---- 16.20A 16.20A 17.30 -10.70 6 28.00 32 388 2050 19.00 19.60 15.00 16.40B 16.10 -10.20 748 26.30 990 7988 2055 ---- ---- 14.10A 14.10A 14.90 -9.70 9 24.60 6 349 2060 13.20 13.60 13.10A 13.40A 13.80 -9.30 58 23.10 63 3466 2065 16.50 16.50 12.20A 18.20B 12.80 -8.80 12 21.60 44 586 2070 13.70 13.70 11.30A 11.30A 11.90 -8.30 30 20.20 81 635 2075 13.90 13.90 10.50A 10.80A 11.10 -7.80 331 18.90 1057 2936 2080 14.80 14.80 9.80A 9.90A 10.30 -7.40 32 17.70 123 2793 2085 11.00 11.00 9.10A 11.40B 9.50 -7.10 14 16.60 31 222 2090 11.60 11.80 8.30 8.90B 8.80 -6.70 51 15.50 112 886 2095 8.10 8.10 7.80A 7.80A 8.20 -6.30 110 14.50 75 265 2100 12.50 12.50 7.10 7.70B 7.60 -6.00 231 13.60 1665 7392 2105 11.10 11.10 6.80A 6.90A 7.10 -5.60 16 12.70 86 258 2110 8.70 8.70 6.30A 6.30A 6.60 -5.30 18 11.90 64 1261 2115 6.20 6.20 5.90 6.10B 6.10 -5.00 17 11.10 532 835 2120 9.00 9.00 5.50A 5.50A 5.70 -4.70 17 10.40 28 417 2125 6.70 6.70 5.10A 5.20A 5.30 -4.40 382 9.70 1086 2734 2130 6.60 6.90 4.70 4.90B 4.90 -4.20 19 9.10 14 606 2135 5.70 5.70 4.50A 5.80B 4.60 -3.90 9 8.50 18 752 2140 7.20 7.20 4.20A 6.40B 4.30 -3.60 12 7.90 136 865 2145 4.90 5.00 3.90A 3.90A 4.00 -3.40 10 7.40 47 280 2150 6.50 6.50 3.70 3.70 3.80 -3.20 204 7.00 242 4205 2155 3.90 3.90 3.50A 3.50A 3.50 -3.00 10 6.50 29 145 2160 ---- ---- 3.20A 3.20A 3.30 -2.80 36 6.10 34 899 2165 3.90 3.90 3.00 3.00 3.10 -2.60 34 5.70 10 264 2170 3.70 3.70 2.70 2.90 2.90 -2.50 11 5.40 2 392 2175 3.20 3.50 2.70 2.70 2.70 -2.40 21 5.10 173 1327 2180 ---- ---- 2.50A 2.50A 2.60 -2.20 10 4.80 12 239 2185 3.10 3.20 2.40A 3.50B 2.40 -2.10 9 4.50 7 292 2190 3.00 3.20 2.20A 3.30B 2.30 -1.90 8 4.20 2 301 2195 ---- ---- 2.10A 2.10A 2.10 -1.90 4.00 2 107 2200 2.50 2.80 1.90 2.00 2.00 -1.70 1183 3.70 394 12225 2205 1.80 1.80 1.80 1.80 1.90 -1.60 6 3.50 1 149 2210 2.20 2.20 1.70 1.70 1.80 -1.50 9 3.30 7 89 2215 2.90 2.90 1.60 1.60 1.70 -1.40 5 3.10 5 2815 2220 2.00 2.00 1.60A 1.60A 1.60 -1.30 3 2.90 43 183 2225 1.90 2.00 1.50A 1.80B 1.50 -1.30 27 2.80 1 500 2230 ---- ---- 1.40A 1.40A 1.40 -1.20 2 2.60 4 226 2235 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 114 2240 1.40 1.40 1.30A 1.30A 1.30 -1.00 7 2.30 7 157 2245 1.20 1.20 1.20 1.20 1.20 -1.00 10 2.20 1045 2250 1.30 1.30 1.20A 1.40B 1.20 -.90 41 2.10 81 2427 2255 ---- ---- 1.10A 1.10A 1.10 -.90 2.00 2 75 2260 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 7 94 2265 ---- ---- 1.00A 1.00A 1.00 -.80 2 1.80 1 45 2270 ---- ---- 1.00A 1.00A .90 -.80 1.70 108 2275 ---- ---- .90A .90A .90 -.70 1.60 1 272 2280 1.10 1.10 .90A 1.20B .90 -.60 1 1.50 3 81 2285 ---- ---- .80A .80A .80 -.60 1.40 296 2290 ---- ---- .80A .80A .80 -.60 1.40 82 2295 ---- ---- .80A .80A .70 -.60 1.30 128 2300 .80 .80 .70A .70A .70 -.50 8 1.20 200 2511 2305 ---- ---- .70A .70A .70 -.50 1.20 256 2310 ---- ---- .70A .70A .60 -.50 1.10 1 40 2315 ---- ---- .70A .70A .60 -.50 1.10 42 2320 ---- ---- .60A .60A .60 -.40 1.00 74 2325 ---- ---- .60A .60A .60 -.40 1 1.00 512 2330 .60 .60 .50 .50 .50 -.40 93 .90 130 2335 ---- ---- .60A .60A .50 -.40 1 .90 204 2340 ---- ---- .50A .50A .50 -.30 .80 82 2350 .50 .50 .50 .50 .50 -.30 5 .80 9 815 2360 .40 .40 .40 .40 .40 -.30 110 .70 1 206 2370 ---- ---- .40A .40A .40 -.30 .70 358 2375 .50 .50 .30 .40A .40 -.20 5 .60 265 2380 ---- ---- .40A .40A .40 -.20 1 .60 104 2390 ---- ---- .40A .40A .30 -.30 .60 45 2400 .40 .50 .40 .40 .30 -.20 24 .50 6 1458 2410 ---- ---- .40A .40A .30 -.20 .50 3 195 2420 ---- ---- .30A .30A .30 -.10 .40 30 180 2425 .40 .40 .30 .30A .30 -.10 11 .40 30 184 2430 ---- ---- .30A .30A .30 -.10 2 .40 111 2440 ---- ---- .30A .30A .30 -.10 .40 74 2450 ---- ---- .30A .30A .20 -.20 .40 3 417 2475 ---- ---- ---- ---- .20 -.10 .30 325 2500 .20 .20 .20 .20 .20 -.10 9 .30 1632 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 ---- ---- ---- ---- .20 UNCH .20 215 2575 ---- ---- ---- ---- .10 -.10 .20 1 354 2600 ---- ---- ---- ---- .10 -.10 .20 1 1476 2625 ---- ---- ---- ---- .10 UNCH .10 384 2700 .10 .10 .10 .10 .10 UNCH 16 .10 1168 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 2052 850 ---- ---- 1133.70A 1133.70A 1140.50 -28.60 1169.10 875 ---- ---- 1109.10A 1109.10A 1115.50 -28.60 1144.10 900 ---- ---- 1083.70A 1083.70A 1090.50 -28.60 1119.10 925 ---- ---- 1059.00A 1059.00A 1065.50 -28.60 1094.10 950 ---- ---- 1033.60A 1033.60A 1040.50 -28.60 1069.10 975 ---- ---- 1009.10A 1009.10A 1015.50 -28.60 1044.10 OG JLY23 Gold Option CALL 1200 ---- ---- 802.20A 802.20A 809.20 -28.70 837.90 1225 ---- ---- 778.00A 778.00A 784.20 -28.70 812.90 1250 ---- ---- 752.20A 752.20A 759.20 -28.70 787.90 1275 ---- ---- 728.10A 728.10A 734.20 -28.70 762.90 1300 ---- ---- 702.50A 702.50A 709.20 -28.70 737.90 1325 ---- ---- 678.90A 678.90A 684.20 -28.70 712.90 1350 ---- ---- 652.50A 652.50A 659.20 -28.70 687.90 1375 ---- ---- 627.80A 627.80A 634.20 -28.70 662.90 1390 ---- ---- 612.80A 612.80A 619.20 -28.70 647.90 1400 ---- ---- 602.50A 602.50A 609.20 -28.70 637.90 1410 ---- ---- 592.80A 592.80A 599.20 -28.70 627.90 1420 ---- ---- 583.10A 583.10A 589.20 -28.70 617.90 1425 ---- ---- 578.00A 578.00A 584.20 -28.70 612.90 1430 ---- ---- 573.10A 573.10A 579.20 -28.70 607.90 1440 ---- ---- 563.10A 563.10A 569.20 -28.70 597.90 1450 ---- ---- 552.50A 552.50A 559.20 -28.70 587.90 1460 ---- ---- 542.80A 542.80A 549.20 -28.70 577.90 1470 ---- ---- 532.80A 532.80A 539.20 -28.70 567.90 1475 ---- ---- 528.00A 528.00A 534.20 -28.70 562.90 1480 ---- ---- 523.00A 523.00A 529.20 -28.70 557.90 1490 ---- ---- 513.00A 513.00A 519.20 -28.70 547.90 1495 ---- ---- 507.80A 507.80A 514.20 -28.70 542.90 1500 ---- ---- 502.60A 502.60A 509.20 -28.70 537.90 1505 ---- ---- 498.00A 498.00A 504.20 -28.70 532.90 1510 ---- ---- 493.60A 493.60A 499.20 -28.70 527.90 2 1515 ---- ---- 488.60A 488.60A 494.20 -28.70 522.90 1520 ---- ---- 483.60A 483.60A 489.20 -28.70 517.90 1525 ---- ---- 478.60A 478.60A 484.20 -28.70 512.90 2 1530 ---- ---- 473.60A 473.60A 479.20 -28.70 507.90 1535 ---- ---- 468.60A 468.60A 474.20 -28.70 502.90 1540 ---- ---- 463.60A 463.60A 469.20 -28.70 497.90 1545 ---- ---- 458.60A 458.60A 464.20 -28.70 492.90 1550 ---- ---- 452.40A 452.40A 459.20 -28.70 487.90 1555 ---- ---- 448.60A 448.60A 454.20 -28.70 482.90 1560 ---- ---- 443.60A 443.60A 449.20 -28.70 477.90 1565 ---- ---- 438.60A 438.60A 444.20 -28.70 472.90 1570 ---- ---- 432.90A 432.90A 439.20 -28.70 467.90 1575 ---- ---- 427.90A 427.90A 434.20 -28.70 462.90 1580 ---- ---- 422.80A 422.80A 429.20 -28.70 457.90 1585 ---- ---- 417.90A 417.90A 424.20 -28.70 452.90 1590 ---- ---- 412.90A 412.90A 419.20 -28.70 447.90 1595 ---- ---- 407.90A 407.90A 414.20 -28.70 442.90 1600 ---- ---- 402.80A 402.80A 409.20 -28.70 437.90 8 1605 ---- ---- 397.90A 397.90A 404.20 -28.70 432.90 1610 ---- ---- 392.90A 392.90A 399.20 -28.70 427.90 1615 ---- ---- 388.50A 388.50A 394.20 -28.70 422.90 1620 ---- ---- 383.50A 383.50A 389.20 -28.70 417.90 1625 ---- ---- 378.50A 378.50A 384.20 -28.70 412.90 1 1630 ---- ---- 373.50A 373.50A 379.20 -28.70 407.90 1635 ---- ---- 368.50A 368.50A 374.20 -28.70 402.90 1640 ---- ---- 363.50A 363.50A 369.20 -28.70 397.90 1645 ---- ---- 358.70A 358.70A 364.20 -28.70 392.90 1650 ---- ---- 352.80A 352.80A 359.20 -28.70 387.90 3 1655 ---- ---- 347.80A 347.80A 354.20 -28.70 382.90 1660 ---- ---- 342.90A 342.90A 349.20 -28.70 377.90 1665 ---- ---- 338.60A 338.60A 344.20 -28.70 372.90 1670 ---- ---- 333.60A 333.60A 339.20 -28.70 367.90 1675 ---- ---- 328.60A 328.60A 334.20 -28.70 362.90 1680 ---- ---- 323.60A 323.60A 329.20 -28.70 357.90 1 1685 ---- ---- 318.60A 318.60A 324.20 -28.70 352.90 1690 ---- ---- 313.50A 313.50A 319.20 -28.70 347.90 1695 ---- ---- 308.60A 308.60A 314.20 -28.70 342.90 1700 ---- ---- 301.50A 301.50A 309.20 -28.70 337.90 10 1705 ---- ---- 298.50A 298.50A 304.20 -28.70 332.90 1710 ---- ---- 293.70A 293.70A 299.30 -28.60 327.90 1715 ---- ---- 288.70A 288.70A 294.30 -28.60 322.90 1720 ---- ---- 283.80A 283.80A 289.30 -28.60 317.90 1725 ---- ---- 276.70A 276.70A 284.40 -28.50 312.90 9 1730 ---- ---- 273.80A 273.80A 279.40 -28.60 308.00 1735 ---- ---- 268.80A 268.80A 274.50 -28.50 303.00 1 1740 ---- ---- 264.00A 264.00A 269.50 -28.50 298.00 1745 ---- ---- 259.10A 259.10A 264.60 -28.50 293.10 1750 ---- ---- 252.10A 252.10A 259.70 -28.40 288.10 254 1755 ---- ---- 249.30A 249.30A 254.80 -28.40 283.20 1760 ---- ---- 244.40A 244.40A 249.90 -28.30 278.20 1765 ---- ---- 239.50A 239.50A 245.00 -28.30 273.30 22 1770 ---- ---- 234.70A 234.70A 240.10 -28.30 268.40 1 1775 ---- ---- 227.80A 227.80A 235.20 -28.30 2 263.50 34 1780 ---- ---- 225.00A 225.00A 230.30 -28.30 258.60 1 1785 ---- ---- 220.10A 220.10A 225.50 -28.20 253.70 19 1790 ---- ---- 215.30A 215.30A 220.70 -28.10 248.80 2 1795 ---- ---- 210.50A 210.50A 215.80 -28.10 243.90 1800 ---- ---- 203.80A 203.80A 211.00 -28.00 239.00 198 1805 ---- ---- 200.90A 200.90A 206.30 -27.90 234.20 2 1810 ---- ---- 196.30A 196.30A 201.50 -27.90 229.40 142 1815 ---- ---- 191.50A 191.50A 196.70 -27.80 224.50 12 1820 ---- ---- 186.80A 186.80A 192.00 -27.70 219.70 4 1825 ---- ---- 180.40A 180.40A 187.30 -27.70 215.00 3 1830 ---- ---- 177.50A 177.50A 182.70 -27.50 210.20 11 1835 ---- ---- 172.90A 172.90A 178.00 -27.50 205.50 1 1840 ---- ---- 168.30A 168.30A 173.40 -27.30 200.70 66 1845 ---- ---- 162.10A 162.10A 168.80 -27.20 196.00 1 1850 ---- ---- 157.60A 157.60A 164.30 -27.10 5 191.40 616 1855 ---- ---- 153.10A 153.10A 159.80 -26.90 186.70 24 1860 ---- ---- 148.80A 148.80A 155.30 -26.80 182.10 668 1865 ---- ---- 144.40A 144.40A 150.90 -26.60 177.50 140 1870 ---- ---- 140.10A 140.10A 146.50 -26.50 173.00 264 1875 150.30 150.30 135.90A 158.70B 142.20 -26.20 58 168.40 55 1880 ---- ---- 131.70A 131.70A 137.90 -26.10 164.00 195 1885 ---- ---- 127.50A 127.50A 133.70 -25.80 159.50 8 1890 ---- ---- 123.40A 123.40A 129.50 -25.60 155.10 292 1895 ---- ---- 119.40A 119.40A 125.30 -25.40 150.70 138 1900 ---- ---- 115.50A 115.50A 121.30 -25.10 146.40 1171 1905 ---- ---- 111.50A 111.50A 117.30 -24.90 142.20 554 1910 ---- ---- 107.70A 107.70A 113.30 -24.60 137.90 247 1915 ---- ---- 104.00A 104.00A 109.50 -24.30 133.80 30 1920 ---- ---- 100.30A 100.30A 105.60 -24.10 129.70 83 1925 ---- ---- 96.70A 96.70A 101.90 -23.70 125.60 391 1930 ---- ---- 93.20A 93.20A 98.30 -23.40 121.70 14 1935 ---- ---- 89.70A 89.70A 94.70 -23.00 117.70 31 1940 ---- ---- 86.40A 86.40A 91.20 -22.70 113.90 101 1945 ---- ---- 83.10A 83.10A 87.80 -22.30 110.10 120 1950 ---- ---- 79.90A 79.90A 84.40 -22.00 106.40 1897 1955 ---- ---- 76.80A 76.80A 81.20 -21.60 102.80 56 1960 ---- ---- 73.80A 73.80A 78.00 -21.20 99.20 414 1965 ---- ---- 70.90A 70.90A 74.90 -20.80 95.70 224 1970 ---- ---- 68.10A 68.10A 72.00 -20.30 92.30 40 1975 ---- ---- 65.30A 65.30A 69.10 -19.90 8 89.00 5 1372 1980 ---- ---- 62.70A 62.70A 66.30 -19.50 3 85.80 5 604 1985 ---- ---- 60.10A 60.10A 63.50 -19.10 2 82.60 52 1990 ---- ---- 57.60A 57.60A 60.90 -18.70 2 79.60 55 1995 ---- ---- 55.30A 55.30A 58.40 -18.20 76.60 132 2000 54.00 54.00 53.00A 53.50A 55.90 -17.80 15 73.70 23 1630 2005 ---- ---- 50.70A 50.70A 53.50 -17.40 70.90 1 25 2010 ---- ---- 48.60A 48.60A 51.30 -16.80 1 68.10 241 2015 52.40 52.40 46.50A 59.20B 49.00 -16.50 5 65.50 2 1033 2020 50.00 50.00 44.50A 50.20B 46.90 -16.00 4 62.90 117 2025 ---- ---- 42.60A 42.60A 44.90 -15.50 3 60.40 141 2030 ---- ---- 40.80A 40.80A 42.90 -15.10 58.00 68 2035 ---- ---- 39.00A 39.00A 41.00 -14.60 55.60 15 385 2040 ---- ---- 37.30A 37.30A 39.20 -14.10 4 53.30 20 256 2045 41.10 41.10 35.70A 35.70A 37.40 -13.80 1 51.20 5 38 2050 46.80 47.00 34.20A 35.30A 35.80 -13.30 47 49.10 7 1434 2055 ---- ---- 32.70A 32.70A 34.20 -12.90 1 47.10 2 52 2060 ---- ---- 31.20A 31.20A 32.60 -12.60 1 45.20 25 301 2065 ---- ---- 29.80A 29.80A 31.20 -12.10 43.30 2 89 2070 29.10 29.10 28.50A 28.50A 29.70 -11.80 30 41.50 141 2075 ---- ---- 27.20A 27.20A 28.40 -11.40 2 39.80 93 545 2080 26.60 26.60 26.00A 26.00A 27.10 -11.10 48 38.20 2 653 2085 30.90 30.90 24.80A 28.80B 25.90 -10.70 183 36.60 3 56 2090 ---- ---- 23.70A 23.70A 24.70 -10.40 39 35.10 40 209 2095 23.70 23.70 22.60A 26.40B 23.50 -10.10 1 33.60 1 60 2100 25.10 27.00 21.60A 22.80B 22.50 -9.70 1097 32.20 179 1810 2105 ---- ---- 20.60A 20.60A 21.40 -9.50 2 30.90 19 67 2110 19.50 19.50 19.50 20.70B 20.40 -9.20 1 29.60 26 217 2115 ---- ---- 18.80A 18.80A 19.50 -8.90 28.40 6 68 2120 ---- ---- 17.90A 17.90A 18.60 -8.60 3 27.20 8 66 2125 17.50 17.50 17.00 17.90B 17.80 -8.20 24 26.00 38 893 2130 16.50 17.30 16.30A 17.30 16.90 -8.10 26 25.00 33 398 2135 ---- ---- 15.60A 15.60A 16.20 -7.70 23.90 1 47 2140 17.70 17.70 14.90A 17.80B 15.40 -7.50 6 22.90 15 1087 2145 14.50 14.50 14.10 14.80B 14.70 -7.20 45 21.90 25 80 2150 17.20 17.60 13.60A 13.60A 14.00 -7.00 159 21.00 979 3166 2155 ---- ---- 13.00A 13.00A 13.40 -6.80 20.20 1 37 2160 15.00 15.00 12.40A 12.40A 12.80 -6.50 1 19.30 31 92 2165 12.20 12.20 11.80A 12.50B 12.20 -6.30 19 18.50 14 2170 13.60 13.60 11.30A 15.30B 11.60 -6.10 4 17.70 92 2175 11.30 11.30 10.80A 11.50B 11.10 -5.90 8 17.00 6 783 2180 10.50 10.50 10.30A 10.70B 10.60 -5.70 3 16.30 18 80 2185 10.10 10.10 9.90A 10.20B 10.10 -5.50 2 15.60 68 153 2190 11.50 11.50 9.40A 9.40A 9.70 -5.30 5 15.00 11 56 2195 9.50 9.50 8.90 9.30B 9.20 -5.20 14 14.40 71 96 2200 13.20 13.20 8.50 8.90B 8.80 -5.00 1482 13.80 1692 3778 2205 ---- ---- 8.20A 8.20A 8.50 -4.70 3 13.20 13 80 2210 ---- ---- 7.90A 7.90A 8.10 -4.60 1 12.70 13 88 2215 ---- ---- 7.60A 7.60A 7.70 -4.40 12.10 6 319 2220 ---- ---- 7.20A 7.20A 7.40 -4.20 11.60 13 28 2225 7.30 7.30 6.90A 6.90A 7.10 -4.10 1 11.20 7 91 2230 ---- ---- 6.60A 6.60A 6.80 -3.90 3 10.70 1 68 2235 ---- ---- 6.40A 6.40A 6.50 -3.80 125 10.30 52 2240 6.20 6.20 6.10A 6.10A 6.20 -3.70 1 9.90 74 2245 ---- ---- 5.80A 5.80A 6.00 -3.50 9.50 10 2250 7.10 7.10 5.60A 5.70A 5.70 -3.40 476 9.10 156 3571 2255 ---- ---- 5.40A 5.40A 5.50 -3.20 8.70 1 24 2260 ---- ---- 5.20A 5.20A 5.20 -3.20 8.40 23 2265 5.10 5.10 5.00A 5.10 5.00 -3.00 1 8.00 10 79 2270 6.00 6.00 4.80A 4.80A 4.80 -2.90 5 7.70 1 125 2275 ---- ---- 4.60A 4.60A 4.60 -2.80 1 7.40 307 603 2280 ---- ---- 4.40A 4.40A 4.50 -2.60 7.10 2 35 2290 4.00 4.00 4.00 4.10B 4.10 -2.50 4 6.60 10 31 2300 4.50 5.10 3.70 3.70 3.80 -2.30 19 6.10 160 4452 2310 3.60 3.60 3.50A 3.60 3.50 -2.10 2 5.60 21 26 2320 3.20 3.20 3.20 3.20 3.20 -2.00 1 5.20 4 63 2325 ---- ---- 3.10A 3.10A 3.10 -1.90 5.00 49 161 2330 3.10 3.10 2.90 3.00 3.00 -1.80 34 4.80 117 76 2340 ---- ---- 2.80A 2.80A 2.80 -1.70 4.50 30 59 2350 2.70 2.70 2.60A 2.60A 2.60 -1.50 10 4.10 79 690 2360 2.40 2.40 2.40 2.40 2.40 -1.40 1 3.80 1 17 2370 2.90 2.90 2.30A 3.00B 2.20 -1.40 8 3.60 4 64 2375 2.10 2.10 2.10 2.10 2.20 -1.20 1 3.40 21 58 2380 ---- ---- 2.10A 2.10A 2.10 -1.20 3 3.30 91 2400 2.50 2.50 1.80 1.80 1.80 -1.10 248 2.90 143 842 2425 1.50 1.50 1.50 1.50 1.50 -.90 10 2.40 72 100 2450 2.00 2.00 1.20 1.20 1.30 -.70 137 2.00 2164 5428 2475 ---- ---- 1.20A 1.20A 1.10 -.60 5 1.70 19 145 2500 ---- ---- 1.00A 1.00A 1.00 -.50 277 1.50 824 2784 2525 ---- ---- .90A .90A .80 -.40 1.20 11 53 2550 ---- ---- .80A .80A .70 -.40 123 1.10 5 284 2575 .60 .60 .60 .60 .60 -.30 21 .90 14 314 2700 .40 .40 .40 .40 .40 -.10 20 .50 74 680 3000 ---- ---- ---- ---- .10 -.10 .20 271 OG AUG23 Gold Option CALL 1200 ---- ---- 803.10A 803.10A 809.20 -28.70 837.90 1225 ---- ---- 779.10A 779.10A 784.20 -28.70 812.90 1250 ---- ---- 753.10A 753.10A 759.20 -28.70 787.90 1275 ---- ---- 729.10A 729.10A 734.20 -28.70 762.90 1300 ---- ---- 703.10A 703.10A 709.20 -28.70 737.90 1325 ---- ---- 679.00A 679.00A 684.20 -28.70 712.90 1350 ---- ---- 653.10A 653.10A 659.20 -28.70 687.90 1375 ---- ---- 628.80A 628.80A 634.20 -28.70 662.90 1390 ---- ---- 613.90A 613.90A 619.20 -28.70 647.90 1400 ---- ---- 603.10A 603.10A 609.20 -28.70 637.90 1410 ---- ---- 594.00A 594.00A 599.20 -28.70 627.90 1420 ---- ---- 584.00A 584.00A 589.20 -28.70 617.90 1425 ---- ---- 579.00A 579.00A 584.20 -28.70 612.90 1430 ---- ---- 574.00A 574.00A 579.20 -28.70 607.90 1440 ---- ---- 564.00A 564.00A 569.20 -28.70 597.90 1450 ---- ---- 552.80A 552.80A 559.20 -28.70 587.90 1460 ---- ---- 544.00A 544.00A 549.20 -28.70 577.90 1470 ---- ---- 534.00A 534.00A 539.20 -28.70 567.90 1475 ---- ---- 528.80A 528.80A 534.20 -28.70 562.90 1480 ---- ---- 524.00A 524.00A 529.20 -28.70 557.90 1490 ---- ---- 514.00A 514.00A 519.20 -28.70 547.90 1495 ---- ---- 509.00A 509.00A 514.20 -28.70 542.90 1500 ---- ---- 503.30A 503.30A 509.20 -28.70 537.90 1505 ---- ---- 498.90A 498.90A 504.20 -28.70 532.90 1510 ---- ---- 494.00A 494.00A 499.20 -28.70 527.90 1515 ---- ---- 489.00A 489.00A 494.20 -28.70 522.90 1520 ---- ---- 484.00A 484.00A 489.20 -28.70 517.90 1525 ---- ---- 478.90A 478.90A 484.20 -28.70 512.90 1530 ---- ---- 474.00A 474.00A 479.20 -28.70 507.90 1535 ---- ---- 469.00A 469.00A 474.20 -28.70 502.90 1540 ---- ---- 463.90A 463.90A 469.20 -28.70 497.90 1545 ---- ---- 458.90A 458.90A 464.20 -28.70 492.90 1550 ---- ---- 453.10A 453.10A 459.20 -28.70 487.90 1555 ---- ---- 448.90A 448.90A 454.20 -28.70 482.90 1560 ---- ---- 444.00A 444.00A 449.20 -28.70 477.90 1565 ---- ---- 438.90A 438.90A 444.20 -28.70 472.90 1570 ---- ---- 433.90A 433.90A 439.20 -28.70 467.90 1575 ---- ---- 429.30A 429.30A 434.20 -28.70 462.90 1580 ---- ---- 424.00A 424.00A 429.20 -28.70 457.90 1585 ---- ---- 418.90A 418.90A 424.20 -28.70 452.90 1590 ---- ---- 413.90A 413.90A 419.20 -28.70 447.90 1595 ---- ---- 408.90A 408.90A 414.20 -28.70 442.90 1600 ---- ---- 403.10A 403.10A 409.20 -28.70 437.90 1605 ---- ---- 398.90A 398.90A 404.20 -28.70 432.90 1610 ---- ---- 394.40A 394.40A 399.20 -28.70 427.90 1615 ---- ---- 389.00A 389.00A 394.20 -28.70 422.90 1620 ---- ---- 383.90A 383.90A 389.20 -28.70 417.90 1625 ---- ---- 379.20A 379.20A 384.20 -28.70 412.90 1630 ---- ---- 374.00A 374.00A 379.20 -28.70 407.90 1635 ---- ---- 368.90A 368.90A 374.20 -28.70 402.90 1640 ---- ---- 364.00A 364.00A 369.20 -28.70 397.90 1645 ---- ---- 358.90A 358.90A 364.20 -28.70 392.90 1650 ---- ---- 351.40A 351.40A 359.20 -28.70 387.90 66 1655 ---- ---- 348.90A 348.90A 354.20 -28.70 382.90 1660 ---- ---- 344.60A 344.60A 349.20 -28.70 377.90 1665 ---- ---- 339.00A 339.00A 344.20 -28.70 372.90 1 1670 ---- ---- 334.70A 334.70A 339.20 -28.70 367.90 1675 ---- ---- 326.60A 326.60A 334.30 -28.60 362.90 83 1680 ---- ---- 324.10A 324.10A 329.30 -28.60 357.90 1685 ---- ---- 319.20A 319.20A 324.30 -28.60 352.90 1690 ---- ---- 314.20A 314.20A 319.40 -28.50 347.90 1695 ---- ---- 309.40A 309.40A 314.40 -28.60 343.00 1700 ---- ---- 302.00A 302.00A 309.50 -28.50 338.00 484 1705 ---- ---- 299.50A 299.50A 304.60 -28.50 333.10 1710 ---- ---- 294.60A 294.60A 299.70 -28.40 328.10 1715 ---- ---- 289.80A 289.80A 294.80 -28.40 323.20 115 1720 ---- ---- 284.80A 284.80A 289.90 -28.30 318.20 4 1725 ---- ---- 277.60A 277.60A 285.00 -28.30 313.30 49 1730 ---- ---- 275.10A 275.10A 280.10 -28.30 308.40 1735 ---- ---- 270.20A 270.20A 275.30 -28.20 52 303.50 57 1740 ---- ---- 265.40A 265.40A 270.40 -28.20 298.60 1745 ---- ---- 260.70A 260.70A 265.60 -28.10 293.70 27 56 1750 267.70 268.60 253.50A 253.50A 260.70 -28.10 8 288.80 457 1755 ---- ---- 251.00A 251.00A 255.90 -28.10 284.00 1 1760 ---- ---- 246.30A 246.30A 251.10 -28.00 279.10 4 1765 ---- ---- 241.50A 241.50A 246.40 -27.90 274.30 3 1770 ---- ---- 236.80A 236.80A 241.60 -27.80 269.40 4 1775 ---- ---- 229.80A 229.80A 236.90 -27.70 264.60 814 1780 ---- ---- 228.20A 228.20A 232.10 -27.70 259.80 5 1785 ---- ---- 222.60A 222.60A 227.40 -27.70 255.10 1790 ---- ---- 218.20A 218.20A 222.70 -27.60 250.30 2 1795 ---- ---- 213.40A 213.40A 218.10 -27.50 245.60 2 1800 ---- ---- 206.70A 206.70A 213.50 -27.40 240.90 118 1805 ---- ---- 204.20A 204.20A 208.80 -27.40 236.20 1 1810 ---- ---- 197.60A 197.60A 204.30 -27.20 231.50 5 1815 ---- ---- 193.10A 193.10A 199.70 -27.10 226.80 10 1820 ---- ---- 188.60A 188.60A 195.20 -27.00 222.20 1825 ---- ---- 184.20A 184.20A 190.70 -26.90 217.60 141 1830 ---- ---- 179.80A 179.80A 186.30 -26.70 213.00 1122 1835 ---- ---- 175.40A 175.40A 181.80 -26.60 208.40 5 1840 ---- ---- 171.10A 171.10A 177.50 -26.40 203.90 1 1845 ---- ---- 166.80A 166.80A 173.10 -26.30 199.40 1850 ---- ---- 162.50A 162.50A 168.80 -26.10 194.90 893 1855 ---- ---- 158.40A 158.40A 164.60 -25.90 190.50 28 1860 ---- ---- 154.20A 154.20A 160.40 -25.70 186.10 385 1865 ---- ---- 150.10A 150.10A 156.20 -25.50 181.70 1870 ---- ---- 146.10A 146.10A 152.10 -25.30 177.40 14 1875 ---- ---- 142.10A 142.10A 148.00 -25.10 173.10 388 1880 ---- ---- 138.20A 138.20A 143.90 -24.90 168.80 34 1885 ---- ---- 134.30A 134.30A 140.00 -24.60 164.60 9 1890 ---- ---- 130.40A 130.40A 136.00 -24.50 160.50 95 1895 ---- ---- 126.70A 126.70A 132.20 -24.20 156.40 5 1900 ---- ---- 123.00A 123.00A 128.30 -24.00 152.30 1 1441 1905 ---- ---- 119.30A 119.30A 124.60 -23.70 148.30 31 1910 ---- ---- 115.80A 115.80A 120.80 -23.50 144.30 227 1915 ---- ---- 112.30A 112.30A 117.20 -23.20 140.40 174 1920 ---- ---- 108.80A 108.80A 113.60 -23.00 136.60 254 1925 ---- ---- 105.50A 105.50A 110.10 -22.70 132.80 269 1930 ---- ---- 102.20A 102.20A 106.70 -22.40 129.10 2 1935 ---- ---- 99.00A 99.00A 103.40 -22.00 125.40 144 1940 ---- ---- 95.90A 95.90A 100.10 -21.70 26 121.80 38 1945 ---- ---- 92.80A 92.80A 97.00 -21.30 26 118.30 27 141 1950 90.30 90.30 89.80A 90.10A 93.90 -20.90 2 114.80 1536 1955 ---- ---- 86.90A 86.90A 90.80 -20.60 111.40 300 1960 ---- ---- 84.10A 84.10A 87.90 -20.20 108.10 490 1965 ---- ---- 81.30A 81.30A 85.00 -19.80 104.80 352 1970 ---- ---- 78.60A 78.60A 82.20 -19.40 101.60 379 1975 84.50 84.50 76.00A 91.30B 79.40 -19.10 7 98.50 649 1980 ---- ---- 73.50A 73.50A 76.70 -18.80 1 95.50 134 1985 ---- ---- 71.00A 71.00A 74.10 -18.40 92.50 74 1990 ---- ---- 68.60A 68.60A 71.60 -18.00 89.60 138 1995 ---- ---- 66.30A 66.30A 69.10 -17.70 86.80 1 58 2000 ---- ---- 64.00A 64.00A 66.70 -17.30 2 84.00 3709 2005 ---- ---- 61.80A 61.80A 64.40 -16.90 81.30 134 2010 61.80 61.80 59.60A 61.60A 62.20 -16.50 2 78.70 124 2015 ---- ---- 57.50A 57.50A 60.00 -16.10 1 76.10 66 2020 ---- ---- 55.50A 55.50A 57.80 -15.90 73.70 16 103 2025 ---- ---- 53.60A 53.60A 55.80 -15.50 71.30 1134 2030 59.90 60.90 51.70A 55.00B 53.80 -15.10 15 68.90 3 115 2035 57.60 57.60 49.90A 49.90A 51.90 -14.80 2 66.70 5 23 2040 ---- ---- 48.20A 48.20A 50.10 -14.40 64.50 211 2045 53.70 53.70 46.50A 46.50A 48.30 -14.00 1 62.30 125 2050 45.80 46.50 44.80A 46.00A 46.50 -13.70 283 60.20 8 1635 2055 ---- ---- 43.30A 43.30A 44.90 -13.30 58.20 10 80 2060 ---- ---- 41.70A 41.70A 43.30 -13.00 56.30 22 282 2065 ---- ---- 40.30A 40.30A 41.70 -12.70 54.40 260 2070 ---- ---- 38.90A 38.90A 40.20 -12.40 52.60 73 2075 38.00 38.00 37.50A 37.50A 38.80 -12.00 4 50.80 1747 2080 ---- ---- 36.10A 36.10A 37.40 -11.70 49.10 21 292 2085 ---- ---- 34.80A 34.80A 36.00 -11.40 47.40 34 69 2090 ---- ---- 33.60A 33.60A 34.70 -11.10 45.80 96 2095 ---- ---- 32.40A 32.40A 33.50 -10.80 44.30 95 2100 31.10 32.30 31.10 31.90A 32.30 -10.50 510 42.80 50 7847 2105 ---- ---- 30.10A 30.10A 31.10 -10.20 41.30 65 2110 ---- ---- 29.10A 29.10A 30.00 -9.90 39.90 9 3019 2115 31.60 31.60 28.00A 29.40B 28.90 -9.70 7 38.60 5 67 2120 ---- ---- 27.00A 27.00A 27.90 -9.40 37.30 16 94 2125 ---- ---- 26.10A 26.10A 26.90 -9.10 106 36.00 534 2130 ---- ---- 25.20A 25.20A 25.90 -8.90 34.80 91 2135 26.80 26.80 24.30A 24.30A 25.00 -8.60 7 33.60 122 2140 ---- ---- 23.40A 23.40A 24.10 -8.40 32.50 37 2145 ---- ---- 22.60A 22.60A 23.20 -8.20 31.40 25 2150 22.60 22.60 21.80A 22.10A 22.40 -8.00 375 30.40 41 5567 2155 ---- ---- 21.00A 21.00A 21.60 -7.80 29.40 7 110 2160 ---- ---- 20.30A 20.30A 20.90 -7.50 28.40 1 176 2165 ---- ---- 19.60A 19.60A 20.10 -7.30 27.40 68 2170 ---- ---- 18.90A 18.90A 19.40 -7.10 26.50 57 2175 ---- ---- 18.20A 18.20A 18.70 -6.90 3 25.60 441 2180 ---- ---- 17.60A 17.60A 18.10 -6.70 24.80 931 2185 ---- ---- 17.00A 17.00A 17.40 -6.60 24.00 41 2190 ---- ---- 16.40A 16.40A 16.80 -6.40 23.20 21 2195 ---- ---- 15.90A 15.90A 16.20 -6.20 22.40 29 2200 20.10 20.10 15.20 15.90B 15.70 -6.00 64 21.70 428 3249 2205 16.50 16.50 14.90A 16.90B 15.10 -5.90 1 21.00 22 2210 14.40 14.40 14.40 14.80B 14.60 -5.70 1 20.30 15 59 2215 ---- ---- 13.90A 13.90A 14.10 -5.60 19.70 13 2220 ---- ---- 13.40A 13.40A 13.70 -5.30 19.00 119 2225 ---- ---- 13.00A 13.00A 13.20 -5.20 100 18.40 1 753 2230 ---- ---- 12.60A 12.60A 12.80 -5.10 17.90 180 2235 ---- ---- 12.10A 12.10A 12.30 -5.00 17.30 7 18 2240 ---- ---- 11.70A 11.70A 11.90 -4.80 16.70 10 429 2245 ---- ---- 11.30A 11.30A 11.50 -4.70 16.20 24 2250 12.50 12.50 11.00A 11.00A 11.20 -4.50 2 15.70 60 7514 2255 ---- ---- 10.60A 10.60A 10.80 -4.40 15.20 34 2260 ---- ---- 10.30A 10.30A 10.40 -4.30 14.70 20 33 2265 ---- ---- 10.00A 10.00A 10.10 -4.20 14.30 2270 10.10 10.10 9.70A 9.70A 9.80 -4.00 1 13.80 12 2275 10.80 10.80 9.40A 9.40A 9.50 -3.90 5 13.40 222 2280 10.60 10.60 9.10A 9.10A 9.20 -3.80 3 13.00 8 116 2290 ---- ---- 8.50A 8.50A 8.60 -3.60 12.20 91 2300 9.10 9.10 8.00 8.10B 8.10 -3.40 4 11.50 65 972 2310 ---- ---- 7.60A 7.60A 7.60 -3.20 10.80 19 2320 ---- ---- 7.10A 7.10A 7.20 -3.00 10.20 10 2325 ---- ---- 6.90A 6.90A 6.90 -2.90 9.80 82 2330 6.70 6.70 6.60 6.80B 6.70 -2.90 11 9.60 9 12 2340 6.30 6.30 6.30 6.40B 6.30 -2.70 1 9.00 15 2350 ---- ---- 5.90A 5.90A 6.00 -2.50 6 8.50 1 140 2360 5.90 5.90 5.60A 6.40B 5.60 -2.40 17 8.00 1 35 2370 ---- ---- 5.30A 5.30A 5.30 -2.20 2 7.50 1 2 2375 5.60 5.60 5.10A 5.10A 5.20 -2.10 4 7.30 1 235 2380 5.40 5.40 5.00A 6.20B 5.00 -2.10 11 7.10 34 2400 4.60 4.60 4.50 4.50 4.50 -1.80 144 6.30 103 698 2425 ---- ---- 4.00A 4.00A 3.90 -1.60 16 5.50 5 233 2450 3.40 3.40 3.40 3.40 3.50 -1.30 7 4.80 3 1275 2475 3.40 3.40 3.10 3.10 3.10 -1.10 6 4.20 3 233 2500 3.30 3.30 2.70A 2.70A 2.70 -1.00 1072 3.70 271 1695 2525 ---- ---- 2.40A 2.40A 2.40 -.80 3 3.20 101 2550 ---- ---- 2.20A 2.20A 2.10 -.80 1 2.90 30 226 2575 2.00 2.00 1.90 1.90 1.90 -.60 26 2.50 1 901 2600 1.70 1.70 1.70 1.70 1.70 -.50 136 2.20 64 357 3000 ---- ---- ---- ---- .40 -.10 40 .50 77 1347 4000 ---- ---- ---- ---- .10 UNCH 120 .10 444 OG SEP23 Gold Option CALL 1200 ---- ---- 821.60A 821.60A 827.70 -28.70 856.40 2 1225 ---- ---- 796.20A 796.20A 802.70 -28.70 831.40 1250 ---- ---- 771.60A 771.60A 777.70 -28.70 806.40 1 1275 ---- ---- 746.80A 746.80A 752.70 -28.70 781.40 1300 ---- ---- 721.50A 721.50A 727.70 -28.70 756.40 1325 ---- ---- 696.70A 696.70A 702.70 -28.70 731.40 1350 ---- ---- 671.50A 671.50A 677.70 -28.70 706.40 1375 ---- ---- 646.70A 646.70A 652.70 -28.70 681.40 1400 ---- ---- 621.40A 621.40A 627.70 -28.70 656.40 1410 ---- ---- 611.80A 611.80A 617.70 -28.70 646.40 1420 ---- ---- 601.60A 601.60A 607.70 -28.70 636.40 1425 ---- ---- 596.90A 596.90A 602.70 -28.70 631.40 1430 ---- ---- 592.00A 592.00A 597.70 -28.70 626.40 1440 ---- ---- 581.90A 581.90A 587.70 -28.70 616.40 1450 ---- ---- 571.40A 571.40A 577.70 -28.70 606.40 2 1460 ---- ---- 561.80A 561.80A 567.70 -28.70 596.40 1470 ---- ---- 551.80A 551.80A 557.70 -28.70 586.40 1475 ---- ---- 546.80A 546.80A 552.70 -28.70 581.40 1480 ---- ---- 541.80A 541.80A 547.70 -28.70 576.40 1490 ---- ---- 531.80A 531.80A 537.70 -28.70 566.40 1500 ---- ---- 521.30A 521.30A 527.70 -28.70 556.40 1505 ---- ---- 516.80A 516.80A 522.70 -28.70 551.40 1510 ---- ---- 511.80A 511.80A 517.70 -28.70 546.40 1515 ---- ---- 506.70A 506.70A 512.70 -28.70 541.40 1520 ---- ---- 501.70A 501.70A 507.70 -28.70 536.40 1525 ---- ---- 496.70A 496.70A 502.70 -28.70 531.40 1530 ---- ---- 491.60A 491.60A 497.70 -28.70 526.40 1535 ---- ---- 486.60A 486.60A 492.70 -28.70 521.40 1540 ---- ---- 481.60A 481.60A 487.70 -28.70 516.40 1545 ---- ---- 476.60A 476.60A 482.70 -28.70 511.40 1550 ---- ---- 471.40A 471.40A 477.70 -28.70 506.40 1555 ---- ---- 466.60A 466.60A 472.70 -28.70 501.40 1560 ---- ---- 461.60A 461.60A 467.70 -28.70 496.40 1565 ---- ---- 456.60A 456.60A 462.70 -28.70 491.40 1570 ---- ---- 451.60A 451.60A 457.70 -28.70 486.40 1575 ---- ---- 446.60A 446.60A 452.70 -28.70 481.40 1580 ---- ---- 441.70A 441.70A 447.70 -28.70 476.40 1585 ---- ---- 437.50A 437.50A 442.70 -28.70 471.40 1 1590 ---- ---- 431.70A 431.70A 437.70 -28.70 466.40 1595 ---- ---- 426.50A 426.50A 432.70 -28.70 461.40 1600 ---- ---- 421.40A 421.40A 427.70 -28.70 456.40 1605 ---- ---- 416.90A 416.90A 422.70 -28.70 451.40 1610 ---- ---- 411.80A 411.80A 417.70 -28.70 446.40 1615 ---- ---- 407.50A 407.50A 412.70 -28.70 441.40 1 1620 ---- ---- 401.70A 401.70A 407.70 -28.70 436.40 1625 ---- ---- 395.00A 395.00A 402.70 -28.70 431.40 1630 ---- ---- 391.90A 391.90A 397.70 -28.70 426.40 1635 ---- ---- 386.70A 386.70A 392.70 -28.70 421.40 1640 ---- ---- 381.70A 381.70A 387.70 -28.70 416.40 1645 ---- ---- 376.90A 376.90A 382.70 -28.70 411.40 1650 ---- ---- 370.20A 370.20A 377.70 -28.70 406.40 1655 ---- ---- 367.00A 367.00A 372.80 -28.60 401.40 1660 ---- ---- 362.10A 362.10A 367.80 -28.60 396.40 1665 ---- ---- 357.00A 357.00A 362.80 -28.60 391.40 1670 ---- ---- 352.10A 352.10A 357.90 -28.50 386.40 1675 ---- ---- 345.60A 345.60A 353.00 -28.50 381.50 6 1680 ---- ---- 342.20A 342.20A 348.00 -28.50 376.50 1685 ---- ---- 337.10A 337.10A 343.10 -28.50 371.60 1690 ---- ---- 332.50A 332.50A 338.20 -28.40 366.60 1695 ---- ---- 328.40A 328.40A 333.30 -28.40 361.70 1 1700 ---- ---- 321.30A 321.30A 328.50 -28.30 3 356.80 3 1705 ---- ---- 317.60A 317.60A 323.60 -28.30 351.90 1710 ---- ---- 313.00A 313.00A 318.70 -28.20 346.90 1715 ---- ---- 308.40A 308.40A 313.90 -28.20 342.10 1720 ---- ---- 303.60A 303.60A 309.10 -28.10 337.20 1725 ---- ---- 297.30A 297.30A 304.20 -28.10 332.30 1730 ---- ---- 293.60A 293.60A 299.40 -28.10 327.50 1735 ---- ---- 288.80A 288.80A 294.70 -27.90 322.60 1740 ---- ---- 285.10A 285.10A 289.90 -27.90 317.80 1 1745 ---- ---- 279.60A 279.60A 285.10 -27.90 313.00 1750 289.30 290.10 273.60A 273.60A 280.40 -27.80 12 308.20 11 1755 ---- ---- 270.20A 270.20A 275.70 -27.70 303.40 1760 ---- ---- 266.30A 266.30A 271.00 -27.60 298.60 1 1765 ---- ---- 261.50A 261.50A 266.30 -27.50 293.80 1770 ---- ---- 257.00A 257.00A 261.60 -27.50 289.10 1 1775 ---- ---- 250.30A 250.30A 256.90 -27.50 284.40 1 1780 ---- ---- 247.70A 247.70A 252.30 -27.40 279.70 1 1785 ---- ---- 243.10A 243.10A 247.70 -27.30 275.00 16 1790 ---- ---- 238.50A 238.50A 243.10 -27.20 270.30 3 1795 ---- ---- 232.00A 232.00A 238.50 -27.10 265.60 7 1800 ---- ---- 227.50A 227.50A 234.00 -27.00 261.00 3058 1805 ---- ---- 223.10A 223.10A 229.50 -26.90 256.40 1810 ---- ---- 218.60A 218.60A 225.00 -26.80 251.80 4 1815 ---- ---- 214.20A 214.20A 220.50 -26.70 247.20 1820 ---- ---- 209.80A 209.80A 216.10 -26.60 242.70 10 1825 ---- ---- 205.50A 205.50A 211.70 -26.50 238.20 1 1830 ---- ---- 201.10A 201.10A 207.30 -26.40 233.70 1835 ---- ---- 196.90A 196.90A 203.00 -26.20 229.20 1840 ---- ---- 192.60A 192.60A 198.70 -26.10 224.80 1845 ---- ---- 188.40A 188.40A 194.40 -26.00 220.40 1850 ---- ---- 184.30A 184.30A 190.20 -25.80 216.00 5026 1855 ---- ---- 180.10A 180.10A 186.00 -25.70 211.70 1860 ---- ---- 176.00A 176.00A 181.80 -25.50 207.30 1 1865 ---- ---- 172.00A 172.00A 177.70 -25.40 203.10 1870 ---- ---- 168.00A 168.00A 173.70 -25.10 198.80 1 1875 ---- ---- 164.00A 164.00A 169.60 -25.00 194.60 97 1880 ---- ---- 160.10A 160.10A 165.70 -24.70 190.40 252 1885 ---- ---- 156.30A 156.30A 161.70 -24.60 186.30 12 1890 ---- ---- 152.50A 152.50A 157.90 -24.30 182.20 25 1895 ---- ---- 148.80A 148.80A 154.00 -24.20 178.20 68 1900 ---- ---- 145.10A 145.10A 150.30 -23.90 174.20 10 173 1905 ---- ---- 141.40A 141.40A 146.50 -23.70 170.20 15 1910 ---- ---- 137.90A 137.90A 142.90 -23.40 166.30 25 1915 ---- ---- 134.30A 134.30A 139.30 -23.10 162.40 222 1920 ---- ---- 130.90A 130.90A 135.70 -22.90 158.60 42 1925 ---- ---- 127.50A 127.50A 132.30 -22.60 154.90 6 1930 ---- ---- 124.10A 124.10A 128.80 -22.40 151.20 203 1935 ---- ---- 120.90A 120.90A 125.40 -22.10 147.50 703 1940 ---- ---- 117.70A 117.70A 122.10 -21.80 143.90 2 1945 ---- ---- 114.50A 114.50A 118.90 -21.50 140.40 16 1950 ---- ---- 111.40A 111.40A 115.70 -21.20 136.90 486 1955 ---- ---- 108.40A 108.40A 112.50 -20.90 133.40 42 1960 ---- ---- 105.50A 105.50A 109.40 -20.70 130.10 1965 ---- ---- 102.60A 102.60A 106.40 -20.40 126.80 1970 ---- ---- 99.80A 99.80A 103.50 -20.00 4 123.50 234 1975 ---- ---- 97.00A 97.00A 100.60 -19.70 120.30 752 1980 ---- ---- 94.30A 94.30A 97.80 -19.40 117.20 9 1985 ---- ---- 91.70A 91.70A 95.00 -19.10 114.10 1990 91.30 91.30 89.20A 90.00A 92.30 -18.80 1 111.10 102 1995 ---- ---- 86.70A 86.70A 89.70 -18.50 108.20 59 2000 ---- ---- 84.20A 84.20A 87.20 -18.10 4 105.30 9037 2005 ---- ---- 81.70A 81.70A 84.70 -17.80 102.50 15 2010 ---- ---- 79.40A 79.40A 82.20 -17.50 99.70 6 2015 ---- ---- 77.10A 77.10A 79.90 -17.20 97.10 181 2020 76.70 76.70 74.90A 79.00B 77.60 -16.80 10 94.40 11 79 2025 ---- ---- 72.70A 72.70A 75.30 -16.60 156 91.90 22 1243 2030 72.40 72.40 70.60A 74.50B 73.20 -16.10 10 89.30 10 49 2035 ---- ---- 68.60A 68.60A 71.00 -15.90 86.90 15 2040 ---- ---- 66.60A 66.60A 69.00 -15.50 84.50 32 2045 70.60 70.60 64.70A 65.00A 66.90 -15.30 6 82.20 4 42 2050 ---- ---- 62.80A 62.80A 65.00 -14.90 20 79.90 42 2260 2055 ---- ---- 61.00A 61.00A 63.10 -14.60 77.70 1 27 2060 61.30 61.30 59.20A 59.40A 61.20 -14.30 1 75.50 1391 2065 ---- ---- 57.50A 57.50A 59.40 -14.00 73.40 1 267 2070 ---- ---- 55.80A 55.80A 57.70 -13.70 71.40 2 2075 ---- ---- 54.20A 54.20A 56.00 -13.40 69.40 1 382 2080 ---- ---- 52.60A 52.60A 54.40 -13.00 67.40 74 2085 52.70 52.70 51.10A 53.70B 52.80 -12.80 5 65.60 483 2090 ---- ---- 49.60A 49.60A 51.20 -12.50 63.70 1 3 2095 ---- ---- 48.20A 48.20A 49.70 -12.20 61.90 8 2100 53.60 54.00 46.80A 46.80A 48.20 -12.00 146 60.20 42 3323 2105 ---- ---- 45.40A 45.40A 46.80 -11.70 58.50 24 2110 ---- ---- 44.10A 44.10A 45.40 -11.50 56.90 88 2115 ---- ---- 42.80A 42.80A 44.10 -11.20 55.30 8 2120 ---- ---- 41.60A 41.60A 42.80 -10.90 53.70 3 20 2125 ---- ---- 40.40A 40.40A 41.60 -10.60 170 52.20 2 1227 2130 ---- ---- 39.20A 39.20A 40.30 -10.50 50.80 6 27 2135 ---- ---- 38.10A 38.10A 39.20 -10.10 49.30 3 425 2140 38.20 38.20 37.00A 37.70A 38.00 -10.00 1 48.00 11 2145 ---- ---- 35.90A 35.90A 36.90 -9.70 46.60 3 10 2150 43.60 44.20 34.90A 34.90A 35.80 -9.50 18 45.30 8827 2155 ---- ---- 33.90A 33.90A 34.80 -9.30 44.10 93 2160 ---- ---- 32.90A 32.90A 33.80 -9.10 42.90 14 2165 ---- ---- 32.00A 32.00A 32.80 -8.90 41.70 2170 ---- ---- 31.00A 31.00A 31.90 -8.60 40.50 725 2175 ---- ---- 30.20A 30.20A 31.00 -8.40 39.40 551 2180 ---- ---- 29.30A 29.30A 30.10 -8.20 38.30 8 2185 29.50 29.50 28.50A 29.70B 29.20 -8.10 5 37.30 28 2190 ---- ---- 27.70A 27.70A 28.40 -7.80 36.20 2195 ---- ---- 26.90A 26.90A 27.60 -7.60 35.20 6 2200 26.50 26.50 26.10A 27.30B 26.80 -7.50 5 34.30 74 3400 2205 ---- ---- 25.40A 25.40A 26.00 -7.40 33.40 2 2210 ---- ---- 24.70A 24.70A 25.30 -7.20 32.50 73 2215 ---- ---- 24.00A 24.00A 24.60 -7.00 31.60 54 2220 24.40 24.40 23.30A 24.40 23.90 -6.80 3 30.70 6 2225 ---- ---- 22.70A 22.70A 23.30 -6.60 29.90 10 304 2230 ---- ---- 22.10A 22.10A 22.60 -6.50 29.10 2235 22.50 22.50 21.50A 21.50A 22.00 -6.30 1 28.30 15 2240 ---- ---- 20.90A 20.90A 21.40 -6.20 27.60 8 2245 ---- ---- 20.30A 20.30A 20.80 -6.00 26.80 1 2250 ---- ---- 19.80A 19.80A 20.20 -5.90 1003 26.10 281 4234 2255 ---- ---- 19.30A 19.30A 19.70 -5.70 25.40 2260 ---- ---- 18.80A 18.80A 19.20 -5.60 24.80 7 414 2265 ---- ---- 18.30A 18.30A 18.60 -5.50 1 24.10 4 2270 ---- ---- 17.80A 17.80A 18.20 -5.30 23.50 11 2275 ---- ---- 17.30A 17.30A 17.70 -5.20 22.90 319 2280 ---- ---- 16.80A 16.80A 17.20 -5.10 22.30 2285 16.50 16.50 16.40A 16.90B 16.80 -4.90 2 21.70 6 7 2290 ---- ---- 16.00A 16.00A 16.30 -4.90 21.20 2300 16.70 16.70 15.20A 15.20A 15.50 -4.60 113 20.10 1 4724 2310 ---- ---- 14.40A 14.40A 14.70 -4.40 19.10 72 2320 ---- ---- 13.70A 13.70A 14.00 -4.20 18.20 7 8 2325 ---- ---- 13.30A 13.30A 13.60 -4.10 17.70 6 34 2330 ---- ---- 13.00A 13.00A 13.30 -4.00 17.30 9 2340 ---- ---- 12.40A 12.40A 12.60 -3.80 16.40 7 5 2350 ---- ---- 11.80A 11.80A 12.00 -3.60 1000 15.60 607 2360 ---- ---- 11.20A 11.20A 11.40 -3.50 14.90 3 2370 ---- ---- 10.70A 10.70A 10.80 -3.30 14.10 2375 ---- ---- 10.40A 10.40A 10.60 -3.20 13.80 615 2380 ---- ---- 10.20A 10.20A 10.30 -3.20 13.50 13 16 2390 ---- ---- 9.70A 9.70A 9.80 -3.00 12.80 1 2 2400 10.10 10.10 9.20A 9.20A 9.40 -2.80 168 12.20 257 5687 2425 8.20 8.20 8.20 8.30B 8.30 -2.60 1 10.90 215 2450 7.40 7.40 7.30A 7.30A 7.40 -2.30 1 9.70 33 1009 2475 ---- ---- 6.60A 6.60A 6.60 -2.00 8.60 859 2490 ---- ---- 6.30A 6.30A 6.20 -1.80 8.00 28 2500 6.10 6.10 5.90A 6.50B 5.90 -1.80 44 7.70 10 460 2525 ---- ---- 5.30A 5.30A 5.30 -1.60 1 6.90 97 2550 ---- ---- 4.80A 4.80A 4.80 -1.40 6.20 2 812 2575 ---- ---- 4.40A 4.40A 4.30 -1.30 5.60 2 163 2600 4.90 4.90 4.00A 4.00A 3.90 -1.10 39 5.00 66 1510 2750 2.40 2.40 2.40 2.70B 2.30 -.50 40 2.80 5 182 3000 ---- ---- 1.10A 1.10A 1.10 -.20 3 1.30 4 1994 OG OCT23 Gold Option CALL 1200 ---- ---- 821.90A 821.90A 827.70 -28.70 856.40 1225 ---- ---- 797.30A 797.30A 802.70 -28.70 831.40 1250 ---- ---- 771.80A 771.80A 777.70 -28.70 806.40 1275 ---- ---- 747.30A 747.30A 752.70 -28.70 781.40 1300 ---- ---- 721.70A 721.70A 727.70 -28.70 756.40 1325 ---- ---- 697.40A 697.40A 702.70 -28.70 731.40 1350 ---- ---- 671.60A 671.60A 677.70 -28.70 706.40 1375 ---- ---- 647.10A 647.10A 652.70 -28.70 681.40 1400 ---- ---- 621.60A 621.60A 627.70 -28.70 656.40 1410 ---- ---- 612.30A 612.30A 617.70 -28.70 646.40 1420 ---- ---- 602.20A 602.20A 607.70 -28.70 636.40 1425 ---- ---- 597.20A 597.20A 602.70 -28.70 631.40 1430 ---- ---- 592.20A 592.20A 597.70 -28.70 626.40 1440 ---- ---- 582.20A 582.20A 587.70 -28.70 616.40 1450 ---- ---- 571.60A 571.60A 577.70 -28.70 606.40 1460 ---- ---- 562.10A 562.10A 567.70 -28.70 596.40 1470 ---- ---- 552.10A 552.10A 557.70 -28.70 586.40 1475 ---- ---- 547.00A 547.00A 552.70 -28.70 581.40 1480 ---- ---- 542.40A 542.40A 547.70 -28.70 576.40 1490 ---- ---- 532.40A 532.40A 537.70 -28.70 566.40 1500 ---- ---- 521.60A 521.60A 527.70 -28.70 556.40 1505 ---- ---- 517.00A 517.00A 522.70 -28.70 551.40 1510 ---- ---- 512.00A 512.00A 517.70 -28.70 546.40 1515 ---- ---- 507.00A 507.00A 512.70 -28.70 541.40 1520 ---- ---- 502.00A 502.00A 507.70 -28.70 536.40 1525 ---- ---- 497.10A 497.10A 502.70 -28.70 531.40 1530 ---- ---- 492.00A 492.00A 497.70 -28.70 526.40 1535 ---- ---- 487.10A 487.10A 492.70 -28.70 521.40 1540 ---- ---- 482.10A 482.10A 487.70 -28.70 516.40 1545 ---- ---- 477.10A 477.10A 482.70 -28.70 511.40 1550 ---- ---- 471.50A 471.50A 477.70 -28.70 506.40 1555 ---- ---- 467.00A 467.00A 472.70 -28.70 501.40 1560 ---- ---- 462.00A 462.00A 467.70 -28.70 496.40 1565 ---- ---- 457.00A 457.00A 462.70 -28.70 491.40 1570 ---- ---- 452.10A 452.10A 457.70 -28.70 486.40 1575 ---- ---- 447.10A 447.10A 452.70 -28.70 481.40 1580 ---- ---- 442.00A 442.00A 447.70 -28.70 476.40 1585 ---- ---- 437.50A 437.50A 442.70 -28.70 471.40 1590 ---- ---- 432.00A 432.00A 437.70 -28.70 466.40 1595 ---- ---- 427.00A 427.00A 432.70 -28.70 461.40 1600 ---- ---- 420.00A 420.00A 427.70 -28.70 456.40 1 1605 ---- ---- 417.10A 417.10A 422.70 -28.70 451.40 1610 ---- ---- 412.20A 412.20A 417.70 -28.70 446.40 1615 ---- ---- 407.20A 407.20A 412.70 -28.70 441.40 1620 ---- ---- 402.20A 402.20A 407.70 -28.70 436.40 1625 ---- ---- 395.30A 395.30A 402.80 -28.60 431.40 1630 ---- ---- 392.30A 392.30A 397.80 -28.60 426.40 1635 ---- ---- 387.40A 387.40A 392.80 -28.60 421.40 1640 ---- ---- 382.50A 382.50A 387.90 -28.50 416.40 1645 ---- ---- 377.60A 377.60A 383.00 -28.50 411.50 1650 ---- ---- 370.80A 370.80A 378.10 -28.40 406.50 1655 ---- ---- 367.70A 367.70A 373.20 -28.40 401.60 1660 ---- ---- 362.90A 362.90A 368.30 -28.30 396.60 1665 ---- ---- 358.00A 358.00A 363.40 -28.30 391.70 1670 ---- ---- 353.20A 353.20A 358.50 -28.30 386.80 1675 ---- ---- 346.60A 346.60A 353.60 -28.30 381.90 1680 ---- ---- 344.00A 344.00A 348.80 -28.20 377.00 1685 ---- ---- 339.50A 339.50A 344.00 -28.10 372.10 1690 ---- ---- 334.70A 334.70A 339.10 -28.20 367.30 1695 ---- ---- 329.90A 329.90A 334.30 -28.10 362.40 1700 ---- ---- 322.70A 322.70A 329.50 -28.00 357.50 26 1705 ---- ---- 320.50A 320.50A 324.80 -27.90 352.70 1710 ---- ---- 315.60A 315.60A 320.00 -27.90 347.90 1715 ---- ---- 311.20A 311.20A 315.30 -27.80 343.10 1720 ---- ---- 306.60A 306.60A 310.50 -27.80 338.30 1 1725 ---- ---- 299.10A 299.10A 305.80 -27.70 333.50 2 1730 ---- ---- 297.10A 297.10A 301.10 -27.60 328.70 5 1735 ---- ---- 292.50A 292.50A 296.40 -27.60 324.00 4 1740 ---- ---- 287.00A 287.00A 291.80 -27.50 319.30 3 1745 ---- ---- 283.20A 283.20A 287.10 -27.40 314.50 2 1750 ---- ---- 275.90A 275.90A 282.50 -27.30 309.80 8 1755 ---- ---- 273.90A 273.90A 277.90 -27.30 305.20 2 1760 ---- ---- 269.10A 269.10A 273.30 -27.20 300.50 1765 ---- ---- 264.30A 264.30A 268.70 -27.10 295.80 1770 ---- ---- 257.70A 257.70A 264.20 -27.00 291.20 1775 ---- ---- 253.30A 253.30A 259.60 -27.00 286.60 1780 ---- ---- 248.80A 248.80A 255.10 -26.90 282.00 2 1785 ---- ---- 244.40A 244.40A 250.70 -26.70 277.40 1790 ---- ---- 240.00A 240.00A 246.20 -26.70 272.90 1795 ---- ---- 235.60A 235.60A 241.80 -26.60 268.40 1800 ---- ---- 231.20A 231.20A 237.40 -26.50 263.90 23 1805 ---- ---- 226.90A 226.90A 233.00 -26.40 259.40 1810 ---- ---- 222.60A 222.60A 228.70 -26.20 254.90 1815 ---- ---- 218.30A 218.30A 224.40 -26.10 250.50 1820 ---- ---- 214.10A 214.10A 220.10 -26.00 246.10 1825 ---- ---- 209.90A 209.90A 215.90 -25.80 241.70 1830 ---- ---- 205.80A 205.80A 211.70 -25.70 237.40 1835 ---- ---- 201.70A 201.70A 207.50 -25.60 233.10 1840 ---- ---- 197.60A 197.60A 203.30 -25.50 228.80 210 1845 ---- ---- 193.50A 193.50A 199.20 -25.30 224.50 1850 ---- ---- 189.50A 189.50A 195.20 -25.10 220.30 13 1855 ---- ---- 185.60A 185.60A 191.20 -24.90 216.10 1860 ---- ---- 181.70A 181.70A 187.20 -24.80 212.00 1865 ---- ---- 177.80A 177.80A 183.20 -24.70 207.90 1 1870 ---- ---- 174.00A 174.00A 179.40 -24.40 203.80 250 1875 ---- ---- 170.20A 170.20A 175.50 -24.20 199.70 30 1880 ---- ---- 166.50A 166.50A 171.70 -24.00 195.70 1885 ---- ---- 162.80A 162.80A 167.90 -23.90 191.80 1890 ---- ---- 159.20A 159.20A 164.20 -23.60 187.80 1895 ---- ---- 155.60A 155.60A 160.60 -23.40 184.00 1900 ---- ---- 152.10A 152.10A 157.00 -23.10 180.10 73 1905 ---- ---- 148.60A 148.60A 153.40 -22.90 176.30 2 1910 ---- ---- 145.20A 145.20A 149.90 -22.70 172.60 1915 ---- ---- 141.80A 141.80A 146.40 -22.50 168.90 2 1920 ---- ---- 138.50A 138.50A 143.00 -22.30 165.30 1925 ---- ---- 135.20A 135.20A 139.70 -22.00 161.70 293 1930 ---- ---- 132.00A 132.00A 136.40 -21.70 158.10 1935 ---- ---- 128.90A 128.90A 133.10 -21.50 154.60 1940 ---- ---- 125.80A 125.80A 129.90 -21.30 151.20 1 1945 ---- ---- 122.80A 122.80A 126.80 -21.00 147.80 2 1950 ---- ---- 119.80A 119.80A 123.70 -20.80 144.50 526 1955 ---- ---- 116.90A 116.90A 120.70 -20.50 141.20 90 1960 ---- ---- 114.00A 114.00A 117.80 -20.20 138.00 40 1965 ---- ---- 111.20A 111.20A 114.90 -19.90 134.80 4 1970 ---- ---- 108.50A 108.50A 112.00 -19.70 131.70 66 1975 ---- ---- 105.80A 105.80A 109.20 -19.40 14 128.60 483 1980 ---- ---- 103.20A 103.20A 106.50 -19.10 125.60 14 1985 ---- ---- 100.60A 100.60A 103.80 -18.90 122.70 10 1990 ---- ---- 98.10A 98.10A 101.20 -18.60 119.80 23 1995 ---- ---- 95.70A 95.70A 98.70 -18.20 116.90 2 2000 ---- ---- 93.30A 93.30A 96.20 -17.90 114.10 463 2005 ---- ---- 90.90A 90.90A 93.70 -17.70 111.40 6 2010 ---- ---- 88.60A 88.60A 91.30 -17.40 108.70 158 2015 89.10 89.10 86.30A 88.40A 89.00 -17.10 7 106.10 8 2020 ---- ---- 84.10A 84.10A 86.70 -16.80 103.50 47 2025 84.60 84.60 82.00A 83.90A 84.50 -16.50 7 101.00 72 2030 ---- ---- 79.90A 79.90A 82.40 -16.20 98.60 151 2035 ---- ---- 77.90A 77.90A 80.20 -15.90 96.10 6 2040 ---- ---- 75.90A 75.90A 78.20 -15.60 30 93.80 10 68 2045 ---- ---- 73.90A 73.90A 76.20 -15.30 91.50 4 2050 ---- ---- 72.00A 72.00A 74.20 -15.00 89.20 550 2055 ---- ---- 70.20A 70.20A 72.30 -14.70 87.00 6 2060 ---- ---- 68.40A 68.40A 70.40 -14.50 10 84.90 142 2065 ---- ---- 66.70A 66.70A 68.60 -14.20 82.80 2070 ---- ---- 64.90A 64.90A 66.90 -13.80 80.70 2 2075 ---- ---- 63.30A 63.30A 65.10 -13.60 78.70 356 2080 62.00 62.00 61.70A 64.40B 63.50 -13.30 1 76.80 205 2085 ---- ---- 60.10A 60.10A 61.80 -13.10 74.90 19 2090 ---- ---- 58.60A 58.60A 60.20 -12.80 73.00 88 2095 ---- ---- 57.10A 57.10A 58.70 -12.50 71.20 23 2100 57.30 57.90 55.70A 55.80A 57.20 -12.30 4 69.50 1080 2105 ---- ---- 54.20A 54.20A 55.70 -12.10 67.80 3 2110 ---- ---- 52.90A 52.90A 54.30 -11.80 66.10 12 2115 ---- ---- 51.60A 51.60A 52.90 -11.60 64.50 11 2120 ---- ---- 50.30A 50.30A 51.60 -11.30 62.90 1 2125 ---- ---- 49.00A 49.00A 50.30 -11.00 61.30 10 1040 2130 ---- ---- 47.80A 47.80A 49.00 -10.80 59.80 1 2135 ---- ---- 46.60A 46.60A 47.70 -10.70 58.40 2140 ---- ---- 45.50A 45.50A 46.50 -10.40 56.90 100 2145 ---- ---- 44.30A 44.30A 45.30 -10.20 55.50 7 2150 ---- ---- 43.20A 43.20A 44.20 -10.00 54.20 25 653 2155 ---- ---- 42.10A 42.10A 43.10 -9.80 52.90 1 2160 ---- ---- 41.10A 41.10A 42.00 -9.60 51.60 3 2165 ---- ---- 40.10A 40.10A 40.90 -9.40 50.30 2170 ---- ---- 39.10A 39.10A 39.90 -9.20 10 49.10 11 2175 40.90 40.90 38.10A 41.60B 38.90 -9.10 5 48.00 617 2180 ---- ---- 37.20A 37.20A 37.90 -8.90 46.80 6 8 2185 ---- ---- 36.30A 36.30A 37.00 -8.70 84 45.70 26 2190 ---- ---- 35.40A 35.40A 36.00 -8.60 44.60 78 2195 ---- ---- 34.50A 34.50A 35.10 -8.40 43.50 2200 36.90 36.90 33.70A 39.50B 34.30 -8.20 1 42.50 51 999 2205 ---- ---- 33.00A 33.00A 33.40 -8.10 41.50 1 2210 ---- ---- 32.10A 32.10A 32.60 -7.90 40.50 2215 ---- ---- 31.40A 31.40A 31.80 -7.80 39.60 3 2220 ---- ---- 30.60A 30.60A 31.10 -7.60 38.70 27 2225 ---- ---- 29.80A 29.80A 30.30 -7.50 37.80 6 2230 ---- ---- 29.20A 29.20A 29.60 -7.30 36.90 2235 ---- ---- 28.50A 28.50A 28.90 -7.10 36.00 2240 ---- ---- 27.80A 27.80A 28.20 -7.00 35.20 16 16 2245 ---- ---- 27.20A 27.20A 27.50 -6.90 34.40 2250 ---- ---- 26.50A 26.50A 26.90 -6.70 33.60 882 2255 ---- ---- 25.90A 25.90A 26.20 -6.60 32.80 2260 26.00 26.00 25.30A 26.00 25.60 -6.50 5 32.10 422 2265 25.50 25.50 24.70A 25.50 25.00 -6.30 1 31.30 2 2270 ---- ---- 24.10A 24.10A 24.50 -6.10 30.60 9 2275 ---- ---- 23.60A 23.60A 23.90 -6.00 29.90 1256 2280 ---- ---- 23.10A 23.10A 23.30 -6.00 29.30 10 2285 ---- ---- 22.60A 22.60A 22.80 -5.80 28.60 2290 ---- ---- 22.00A 22.00A 22.30 -5.70 28.00 1 2300 ---- ---- 21.00A 21.00A 21.30 -5.40 15 26.70 62 1925 2310 ---- ---- 20.10A 20.10A 20.40 -5.10 25.50 11 49 2320 ---- ---- 19.20A 19.20A 19.50 -4.90 24.40 5 2325 ---- ---- 18.80A 18.80A 19.00 -4.90 23.90 470 2330 19.00 19.00 18.40A 19.00 18.60 -4.80 1 23.40 11 2340 ---- ---- 17.60A 17.60A 17.80 -4.60 22.40 76 2350 ---- ---- 16.80A 16.80A 17.10 -4.30 21.40 340 2360 ---- ---- 16.20A 16.20A 16.30 -4.20 20.50 7 49 2370 ---- ---- 15.50A 15.50A 15.70 -3.90 19.60 2375 ---- ---- 15.20A 15.20A 15.30 -3.90 19.20 252 2380 ---- ---- 14.90A 14.90A 15.00 -3.80 18.80 80 2390 ---- ---- 14.20A 14.20A 14.40 -3.60 18.00 2400 13.90 13.90 13.60A 13.90 13.80 -3.50 1 17.30 50 1568 2425 ---- ---- 12.30A 12.30A 12.40 -3.10 15.50 10 293 2450 ---- ---- 11.20A 11.20A 11.20 -2.80 28 14.00 50 255 2475 10.20 10.20 10.20 10.20 10.20 -2.50 1 12.70 7 8 2500 ---- ---- 9.20A 9.20A 9.20 -2.30 11.50 2 2164 2525 ---- ---- 8.40A 8.40A 8.40 -2.00 10.40 27 2550 ---- ---- 7.70A 7.70A 7.60 -1.90 9.50 18 2575 ---- ---- 7.00A 7.00A 7.00 -1.60 1 8.60 785 2650 ---- ---- 5.40A 5.40A 5.40 -1.20 1 6.60 5 169 3000 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 5 2265 OG NOV23 Gold Option CALL 1225 ---- ---- 815.40A 815.40A 821.00 -28.40 849.40 1250 ---- ---- 789.70A 789.70A 796.00 -28.40 824.40 1275 ---- ---- 765.40A 765.40A 771.00 -28.40 799.40 1300 ---- ---- 739.80A 739.80A 746.00 -28.40 774.40 1325 ---- ---- 715.70A 715.70A 721.00 -28.40 749.40 1350 ---- ---- 690.00A 690.00A 696.00 -28.40 724.40 1375 ---- ---- 665.40A 665.40A 671.00 -28.40 699.40 1400 ---- ---- 640.00A 640.00A 646.00 -28.40 674.40 1420 ---- ---- 620.50A 620.50A 626.00 -28.40 654.40 1425 ---- ---- 615.50A 615.50A 621.00 -28.40 649.40 1430 ---- ---- 610.50A 610.50A 616.00 -28.40 644.40 1440 ---- ---- 600.40A 600.40A 606.00 -28.40 634.40 1450 ---- ---- 589.80A 589.80A 596.00 -28.40 624.40 1460 ---- ---- 580.50A 580.50A 586.00 -28.40 614.40 1470 ---- ---- 570.50A 570.50A 576.00 -28.40 604.40 1475 ---- ---- 565.40A 565.40A 571.00 -28.40 599.40 1480 ---- ---- 560.40A 560.40A 566.00 -28.40 594.40 1490 ---- ---- 550.40A 550.40A 556.00 -28.40 584.40 1500 ---- ---- 540.00A 540.00A 546.00 -28.40 574.40 1510 ---- ---- 530.50A 530.50A 536.00 -28.40 564.40 1515 ---- ---- 525.50A 525.50A 531.00 -28.40 559.40 1520 ---- ---- 520.50A 520.50A 526.00 -28.40 554.40 1525 ---- ---- 515.30A 515.30A 521.00 -28.40 549.40 1530 ---- ---- 510.30A 510.30A 516.00 -28.40 544.40 1535 ---- ---- 505.40A 505.40A 511.00 -28.40 539.40 1540 ---- ---- 500.30A 500.30A 506.00 -28.40 534.40 1545 ---- ---- 495.40A 495.40A 501.00 -28.40 529.40 1550 ---- ---- 489.80A 489.80A 496.00 -28.40 524.40 1555 ---- ---- 485.50A 485.50A 491.00 -28.40 519.40 1560 ---- ---- 480.50A 480.50A 486.00 -28.40 514.40 1565 ---- ---- 475.50A 475.50A 481.00 -28.40 509.40 1570 ---- ---- 470.30A 470.30A 476.00 -28.40 504.40 1575 ---- ---- 465.30A 465.30A 471.00 -28.40 499.40 1580 ---- ---- 460.40A 460.40A 466.00 -28.40 494.40 1585 ---- ---- 455.60A 455.60A 461.00 -28.40 489.40 1590 ---- ---- 450.80A 450.80A 456.00 -28.40 484.40 1595 ---- ---- 444.80A 444.80A 451.00 -28.40 479.40 1600 ---- ---- 438.30A 438.30A 446.00 -28.40 474.40 1605 ---- ---- 435.50A 435.50A 441.00 -28.40 469.40 1610 ---- ---- 430.50A 430.50A 436.00 -28.40 464.40 1615 ---- ---- 425.60A 425.60A 431.10 -28.30 459.40 1620 ---- ---- 420.60A 420.60A 426.10 -28.30 454.40 1625 ---- ---- 413.70A 413.70A 421.20 -28.20 449.40 1630 ---- ---- 410.90A 410.90A 416.20 -28.20 444.40 1635 ---- ---- 406.30A 406.30A 411.30 -28.20 439.50 1640 ---- ---- 402.20A 402.20A 406.40 -28.10 434.50 1645 ---- ---- 397.30A 397.30A 401.50 -28.10 429.60 1650 ---- ---- 389.40A 389.40A 396.60 -28.00 424.60 1 1655 ---- ---- 386.80A 386.80A 391.70 -28.00 419.70 1660 ---- ---- 382.30A 382.30A 386.90 -27.90 414.80 1665 ---- ---- 377.90A 377.90A 382.00 -27.90 409.90 1670 ---- ---- 373.10A 373.10A 377.20 -27.80 405.00 1675 ---- ---- 365.40A 365.40A 372.40 -27.80 400.20 1680 ---- ---- 362.70A 362.70A 367.60 -27.70 395.30 1685 ---- ---- 358.80A 358.80A 362.80 -27.70 390.50 1690 ---- ---- 353.90A 353.90A 358.00 -27.60 385.60 1695 ---- ---- 349.20A 349.20A 353.20 -27.60 380.80 1700 ---- ---- 341.60A 341.60A 348.50 -27.50 12 376.00 1705 ---- ---- 339.80A 339.80A 343.70 -27.50 371.20 1710 ---- ---- 335.00A 335.00A 339.00 -27.50 366.50 2 1715 ---- ---- 330.30A 330.30A 334.30 -27.40 361.70 1720 ---- ---- 325.30A 325.30A 329.60 -27.30 356.90 1725 ---- ---- 318.30A 318.30A 324.90 -27.30 352.20 1730 ---- ---- 316.30A 316.30A 320.30 -27.20 347.50 1735 ---- ---- 311.60A 311.60A 315.60 -27.20 342.80 1740 ---- ---- 307.00A 307.00A 311.00 -27.10 338.10 1745 ---- ---- 301.90A 301.90A 306.40 -27.00 333.40 1750 ---- ---- 295.30A 295.30A 301.80 -27.00 328.80 9 1755 ---- ---- 292.80A 292.80A 297.30 -26.90 324.20 1760 ---- ---- 286.30A 286.30A 292.70 -26.80 319.50 1765 ---- ---- 281.80A 281.80A 288.20 -26.70 314.90 1 1770 ---- ---- 277.30A 277.30A 283.70 -26.70 310.40 1775 ---- ---- 272.90A 272.90A 279.20 -26.60 305.80 1780 ---- ---- 268.40A 268.40A 274.80 -26.50 301.30 1785 ---- ---- 264.10A 264.10A 270.30 -26.40 296.70 1 1790 ---- ---- 259.70A 259.70A 265.90 -26.40 292.30 1 1795 ---- ---- 255.40A 255.40A 261.60 -26.20 287.80 1 1800 ---- ---- 251.00A 251.00A 257.20 -26.10 283.30 1805 ---- ---- 246.80A 246.80A 252.90 -26.00 278.90 1810 ---- ---- 242.50A 242.50A 248.60 -25.90 274.50 1815 ---- ---- 238.30A 238.30A 244.30 -25.80 270.10 1820 ---- ---- 234.10A 234.10A 240.10 -25.70 265.80 1825 ---- ---- 229.90A 229.90A 235.90 -25.50 261.40 1830 ---- ---- 225.80A 225.80A 231.70 -25.40 257.10 1835 ---- ---- 221.70A 221.70A 227.60 -25.30 252.90 1840 ---- ---- 217.70A 217.70A 223.50 -25.10 248.60 1845 ---- ---- 213.60A 213.60A 219.40 -25.00 244.40 1850 ---- ---- 209.70A 209.70A 215.40 -24.80 240.20 1855 ---- ---- 205.70A 205.70A 211.40 -24.70 236.10 1860 ---- ---- 201.80A 201.80A 207.40 -24.50 231.90 1865 ---- ---- 198.00A 198.00A 203.50 -24.40 227.90 1870 ---- ---- 194.10A 194.10A 199.60 -24.20 223.80 1 1875 ---- ---- 190.40A 190.40A 195.80 -24.00 219.80 1 1880 ---- ---- 186.60A 186.60A 192.00 -23.80 215.80 1885 ---- ---- 182.90A 182.90A 188.20 -23.70 211.90 1890 ---- ---- 179.30A 179.30A 184.50 -23.50 208.00 1 1895 ---- ---- 175.70A 175.70A 180.80 -23.30 204.10 1 1900 ---- ---- 172.10A 172.10A 177.20 -23.10 200.30 301 1905 ---- ---- 168.60A 168.60A 173.60 -22.90 196.50 1910 ---- ---- 165.20A 165.20A 170.10 -22.70 192.80 3 1915 ---- ---- 161.80A 161.80A 166.60 -22.50 189.10 1920 ---- ---- 158.40A 158.40A 163.20 -22.20 185.40 1925 ---- ---- 155.10A 155.10A 159.80 -22.00 181.80 1930 ---- ---- 151.80A 151.80A 156.40 -21.80 178.20 1 1935 ---- ---- 148.60A 148.60A 153.10 -21.60 174.70 1940 ---- ---- 145.40A 145.40A 149.90 -21.40 171.30 1945 ---- ---- 142.30A 142.30A 146.70 -21.10 167.80 1950 ---- ---- 139.30A 139.30A 143.60 -20.90 164.50 1955 ---- ---- 136.30A 136.30A 140.50 -20.70 161.20 1960 ---- ---- 133.30A 133.30A 137.40 -20.50 157.90 1965 ---- ---- 130.40A 130.40A 134.40 -20.30 154.70 1970 ---- ---- 127.60A 127.60A 131.50 -20.00 151.50 1975 ---- ---- 124.80A 124.80A 128.60 -19.70 148.30 1980 ---- ---- 122.00A 122.00A 125.80 -19.50 145.30 24 1985 ---- ---- 119.30A 119.30A 123.00 -19.20 142.20 1990 ---- ---- 116.70A 116.70A 120.20 -19.00 139.20 1995 ---- ---- 114.10A 114.10A 117.50 -18.80 136.30 2000 ---- ---- 111.60A 111.60A 114.90 -18.50 133.40 84 2005 ---- ---- 109.10A 109.10A 112.30 -18.20 130.50 2010 ---- ---- 106.60A 106.60A 109.80 -17.90 127.70 195 2015 ---- ---- 104.20A 104.20A 107.30 -17.70 125.00 204 2020 ---- ---- 101.90A 101.90A 104.90 -17.40 122.30 2025 ---- ---- 99.60A 99.60A 102.50 -17.10 119.60 2 2030 ---- ---- 97.40A 97.40A 100.20 -16.80 117.00 2035 ---- ---- 95.20A 95.20A 97.90 -16.50 114.40 43 2040 95.00 95.00 93.00A 97.10B 95.70 -16.20 1 111.90 1 2045 ---- ---- 90.90A 90.90A 93.50 -16.00 109.50 160 2050 ---- ---- 88.80A 88.80A 91.30 -15.80 107.10 233 2055 ---- ---- 86.80A 86.80A 89.30 -15.40 104.70 2060 86.80 86.80 84.80A 88.50B 87.20 -15.20 39 102.40 3 2065 84.80 84.80 82.90A 86.40B 85.20 -14.90 19 100.10 2070 ---- ---- 81.00A 81.00A 83.30 -14.60 97.90 249 2075 ---- ---- 79.10A 79.10A 81.40 -14.30 95.70 6 2080 ---- ---- 77.30A 77.30A 79.50 -14.10 93.60 2 2085 ---- ---- 75.60A 75.60A 77.70 -13.90 91.60 23 2090 ---- ---- 73.90A 73.90A 75.90 -13.60 89.50 2 2095 ---- ---- 72.20A 72.20A 74.20 -13.40 87.60 3 2100 80.00 80.00 70.60A 70.60A 72.50 -13.10 15 85.60 35 265 2105 ---- ---- 69.00A 69.00A 70.80 -12.90 83.70 1 2110 ---- ---- 67.40A 67.40A 69.20 -12.70 81.90 5 7 2115 ---- ---- 65.90A 65.90A 67.60 -12.50 80.10 2120 ---- ---- 64.50A 64.50A 66.10 -12.30 78.40 1 2125 ---- ---- 63.00A 63.00A 64.60 -12.00 76.60 9 2130 ---- ---- 61.60A 61.60A 63.20 -11.80 75.00 2135 ---- ---- 60.20A 60.20A 61.70 -11.60 73.30 2140 ---- ---- 58.90A 58.90A 60.30 -11.40 71.70 1 1 2145 ---- ---- 57.60A 57.60A 59.00 -11.20 70.20 2150 ---- ---- 56.30A 56.30A 57.70 -11.00 68.70 86 2155 ---- ---- 55.10A 55.10A 56.40 -10.80 67.20 3 2160 ---- ---- 53.90A 53.90A 55.10 -10.60 65.70 1 2165 ---- ---- 52.70A 52.70A 53.90 -10.40 64.30 44 2170 ---- ---- 51.60A 51.60A 52.70 -10.20 62.90 1 2175 ---- ---- 50.50A 50.50A 51.60 -10.00 61.60 3 2180 49.70 49.70 49.40A 49.40A 50.40 -9.90 3 60.30 10 2185 ---- ---- 48.30A 48.30A 49.30 -9.70 59.00 3 2190 ---- ---- 47.30A 47.30A 48.30 -9.40 57.70 2 2195 47.90 47.90 46.20A 47.80A 47.20 -9.30 2 56.50 2200 45.60 45.60 45.20A 45.20A 46.20 -9.10 4 55.30 941 2205 ---- ---- 44.30A 44.30A 45.20 -9.00 54.20 1 2210 ---- ---- 43.40A 43.40A 44.20 -8.80 53.00 5 2215 ---- ---- 42.40A 42.40A 43.30 -8.60 51.90 2220 ---- ---- 41.60A 41.60A 42.30 -8.50 50.80 1 2225 ---- ---- 40.60A 40.60A 41.40 -8.40 49.80 18 2230 ---- ---- 39.80A 39.80A 40.60 -8.20 48.80 13 2235 ---- ---- 39.00A 39.00A 39.70 -8.00 47.70 2240 ---- ---- 38.20A 38.20A 38.90 -7.90 46.80 1 2245 ---- ---- 37.40A 37.40A 38.00 -7.80 45.80 1 2250 ---- ---- 36.50A 36.50A 37.20 -7.70 44.90 1063 2255 ---- ---- 35.80A 35.80A 36.50 -7.50 44.00 16 2260 ---- ---- 35.10A 35.10A 35.70 -7.40 25 43.10 5 2265 ---- ---- 34.40A 34.40A 35.00 -7.20 42.20 2270 ---- ---- 33.70A 33.70A 34.20 -7.10 41.30 2275 33.90 33.90 32.90A 33.90 33.50 -7.00 24 40.50 7 2280 ---- ---- 32.30A 32.30A 32.90 -6.80 39.70 1 2285 ---- ---- 31.70A 31.70A 32.20 -6.70 38.90 2290 ---- ---- 31.00A 31.00A 31.50 -6.60 38.10 2295 ---- ---- 30.40A 30.40A 30.90 -6.50 37.40 2300 30.60 30.60 29.70A 29.70A 30.30 -6.30 1 36.60 456 2305 ---- ---- 29.20A 29.20A 29.60 -6.30 35.90 2310 ---- ---- 28.60A 28.60A 29.00 -6.20 35.20 1 2320 28.40 28.40 27.50A 28.40 27.90 -6.00 1 33.90 2325 ---- ---- 26.90A 26.90A 27.30 -5.90 33.20 2330 ---- ---- 26.50A 26.50A 26.80 -5.80 32.60 18 2340 ---- ---- 25.40A 25.40A 25.80 -5.50 31.30 1 2350 ---- ---- 24.40A 24.40A 24.80 -5.30 30.10 701 2360 23.80 23.80 23.60A 24.00B 23.80 -5.20 1 29.00 2 2370 23.00 23.00 22.70A 22.70A 22.90 -5.00 1 27.90 1 2375 ---- ---- 22.10A 22.10A 22.40 -5.00 27.40 40 2380 ---- ---- 21.80A 21.80A 22.00 -4.90 26.90 1 2390 ---- ---- 21.00A 21.00A 21.20 -4.70 25.90 2400 21.00 22.40 20.10A 20.60 20.40 -4.50 5 24.90 190 2410 ---- ---- 19.50A 19.50A 19.60 -4.40 24.00 2425 18.60 18.60 18.40A 18.40A 18.60 -4.10 1 22.70 1 2450 ---- ---- 16.80A 16.80A 16.90 -3.80 20.70 2 2475 ---- ---- 15.40A 15.40A 15.50 -3.40 18.90 7 2500 15.20 15.40 14.10A 15.00B 14.10 -3.20 5 17.30 7 20 2525 ---- ---- 13.00A 13.00A 13.00 -2.90 15.90 1 2550 ---- ---- 12.00A 12.00A 11.90 -2.70 14.60 1 2575 ---- ---- 11.00A 11.00A 11.00 -2.40 13.40 90 2600 10.30 10.30 10.20A 10.30 10.10 -2.20 1 12.30 42 2800 ---- ---- 5.80A 5.80A 5.70 -1.10 6.80 61 OG DEC23 Gold Option CALL 1000 ---- ---- 1039.80A 1039.80A 1046.00 -28.40 1074.40 1025 ---- ---- 1015.50A 1015.50A 1021.00 -28.40 1049.40 1050 ---- ---- 990.40A 990.40A 996.00 -28.40 1024.40 1075 ---- ---- 965.50A 965.50A 971.00 -28.40 999.40 1080 ---- ---- 961.60A 961.60A 966.00 -28.40 994.40 1090 ---- ---- 951.40A 951.40A 956.00 -28.40 984.40 1100 ---- ---- 939.80A 939.80A 946.00 -28.40 974.40 1110 ---- ---- 931.70A 931.70A 936.00 -28.40 964.40 1120 ---- ---- 921.70A 921.70A 926.00 -28.40 954.40 1125 ---- ---- 915.50A 915.50A 921.00 -28.40 949.40 1130 ---- ---- 911.70A 911.70A 916.00 -28.40 944.40 1140 ---- ---- 901.70A 901.70A 906.00 -28.40 934.40 1150 ---- ---- 890.10A 890.10A 896.00 -28.40 924.40 1160 ---- ---- 881.60A 881.60A 886.00 -28.40 914.40 1170 ---- ---- 871.60A 871.60A 876.00 -28.40 904.40 1175 ---- ---- 866.40A 866.40A 871.00 -28.40 899.40 1180 ---- ---- 861.60A 861.60A 866.00 -28.40 894.40 1185 ---- ---- 856.40A 856.40A 861.00 -28.40 889.40 1190 ---- ---- 851.40A 851.40A 856.00 -28.40 884.40 1195 ---- ---- 846.40A 846.40A 851.00 -28.40 879.40 1200 ---- ---- 839.90A 839.90A 846.00 -28.40 874.40 1205 ---- ---- 836.60A 836.60A 841.00 -28.40 869.40 1210 ---- ---- 831.60A 831.60A 836.00 -28.40 864.40 1215 ---- ---- 826.60A 826.60A 831.00 -28.40 859.40 1220 ---- ---- 821.60A 821.60A 826.00 -28.40 854.40 1225 ---- ---- 815.50A 815.50A 821.00 -28.40 849.40 1230 ---- ---- 810.60A 810.60A 816.00 -28.40 844.40 1235 ---- ---- 805.60A 805.60A 811.00 -28.40 839.40 1240 ---- ---- 800.60A 800.60A 806.00 -28.40 834.40 1245 ---- ---- 795.60A 795.60A 801.00 -28.40 829.40 1250 ---- ---- 789.90A 789.90A 796.00 -28.40 824.40 1255 ---- ---- 785.60A 785.60A 791.00 -28.40 819.40 1260 ---- ---- 780.60A 780.60A 786.00 -28.40 814.40 1265 ---- ---- 775.60A 775.60A 781.00 -28.40 809.40 1270 ---- ---- 770.60A 770.60A 776.00 -28.40 804.40 1275 ---- ---- 765.50A 765.50A 771.00 -28.40 799.40 1280 ---- ---- 761.40A 761.40A 766.00 -28.40 794.40 1285 ---- ---- 755.90A 755.90A 761.00 -28.40 789.40 1290 ---- ---- 750.90A 750.90A 756.00 -28.40 784.40 1295 ---- ---- 746.40A 746.40A 751.00 -28.40 779.40 1300 ---- ---- 740.40A 740.40A 746.00 -28.40 774.40 1305 ---- ---- 735.60A 735.60A 741.00 -28.40 769.40 1310 ---- ---- 730.60A 730.60A 736.00 -28.40 764.40 1315 ---- ---- 725.60A 725.60A 731.00 -28.40 759.40 1320 ---- ---- 720.60A 720.60A 726.00 -28.40 754.40 1325 ---- ---- 715.50A 715.50A 721.00 -28.40 749.40 1330 ---- ---- 711.50A 711.50A 716.00 -28.40 744.40 1335 ---- ---- 706.40A 706.40A 711.00 -28.40 739.40 1340 ---- ---- 701.50A 701.50A 706.00 -28.40 734.40 1345 ---- ---- 696.50A 696.50A 701.00 -28.40 729.40 1350 ---- ---- 690.20A 690.20A 696.00 -28.40 724.40 1355 ---- ---- 685.60A 685.60A 691.00 -28.40 719.40 1360 ---- ---- 680.60A 680.60A 686.00 -28.40 714.40 1365 ---- ---- 675.60A 675.60A 681.00 -28.40 709.40 1370 ---- ---- 670.60A 670.60A 676.00 -28.40 704.40 1375 ---- ---- 665.50A 665.50A 671.00 -28.40 699.40 1380 ---- ---- 660.60A 660.60A 666.00 -28.40 694.40 1385 ---- ---- 655.60A 655.60A 661.00 -28.40 689.40 1390 ---- ---- 651.40A 651.40A 656.00 -28.40 684.40 1395 ---- ---- 646.40A 646.40A 651.00 -28.40 679.40 1400 ---- ---- 640.40A 640.40A 646.00 -28.40 674.40 1405 ---- ---- 636.40A 636.40A 641.00 -28.40 669.40 1410 ---- ---- 631.50A 631.50A 636.00 -28.40 664.40 1415 ---- ---- 626.50A 626.50A 631.00 -28.40 659.40 1420 ---- ---- 621.50A 621.50A 626.00 -28.40 654.40 1425 ---- ---- 616.30A 616.30A 621.00 -28.40 649.40 1430 ---- ---- 611.40A 611.40A 616.00 -28.40 644.40 1435 ---- ---- 605.60A 605.60A 611.00 -28.40 639.40 1440 ---- ---- 600.60A 600.60A 606.00 -28.40 634.40 1445 ---- ---- 595.60A 595.60A 601.00 -28.40 629.40 1450 ---- ---- 590.40A 590.40A 596.00 -28.40 624.40 1455 ---- ---- 586.50A 586.50A 591.00 -28.40 619.40 1460 ---- ---- 581.50A 581.50A 586.00 -28.40 614.40 1465 ---- ---- 576.40A 576.40A 581.00 -28.40 609.40 1470 ---- ---- 571.50A 571.50A 576.00 -28.40 604.40 1475 ---- ---- 566.40A 566.40A 571.00 -28.40 599.40 1480 ---- ---- 561.50A 561.50A 566.00 -28.40 594.40 1485 ---- ---- 555.60A 555.60A 561.00 -28.40 589.40 1490 ---- ---- 550.60A 550.60A 556.00 -28.40 584.40 1495 ---- ---- 545.60A 545.60A 551.00 -28.40 579.40 1500 ---- ---- 540.10A 540.10A 546.00 -28.40 574.40 1505 ---- ---- 536.50A 536.50A 541.00 -28.40 569.40 1510 ---- ---- 531.50A 531.50A 536.00 -28.40 564.40 1515 ---- ---- 526.40A 526.40A 531.00 -28.40 559.40 1520 ---- ---- 521.50A 521.50A 526.00 -28.40 554.40 1525 ---- ---- 516.40A 516.40A 521.00 -28.40 549.40 1530 ---- ---- 511.40A 511.40A 516.00 -28.40 544.40 1535 ---- ---- 506.40A 506.40A 511.00 -28.40 539.40 1540 ---- ---- 501.50A 501.50A 506.00 -28.40 534.40 1545 ---- ---- 496.40A 496.40A 501.00 -28.40 529.40 1550 ---- ---- 489.90A 489.90A 496.00 -28.40 524.40 1555 ---- ---- 486.60A 486.60A 491.00 -28.40 519.40 1560 ---- ---- 481.60A 481.60A 486.00 -28.40 514.40 1565 ---- ---- 476.50A 476.50A 481.00 -28.40 509.40 1570 ---- ---- 471.60A 471.60A 476.00 -28.40 504.40 1575 ---- ---- 463.20A 463.20A 471.00 -28.40 499.40 1580 ---- ---- 461.80A 461.80A 466.00 -28.40 494.40 1585 ---- ---- 456.70A 456.70A 461.00 -28.40 489.40 1590 ---- ---- 451.80A 451.80A 456.00 -28.40 484.40 1595 ---- ---- 446.80A 446.80A 451.10 -28.30 479.40 1600 ---- ---- 438.70A 438.70A 446.10 -28.30 474.40 95 1605 ---- ---- 437.10A 437.10A 441.20 -28.20 469.40 1610 ---- ---- 432.10A 432.10A 436.20 -28.20 464.40 1615 ---- ---- 427.30A 427.30A 431.30 -28.20 459.50 1620 ---- ---- 422.50A 422.50A 426.40 -28.10 454.50 1625 ---- ---- 414.30A 414.30A 421.50 -28.10 449.60 50 1630 ---- ---- 412.80A 412.80A 416.70 -28.00 444.70 1635 ---- ---- 407.10A 407.10A 411.80 -28.00 439.80 1640 ---- ---- 403.10A 403.10A 407.00 -27.90 434.90 1645 ---- ---- 398.20A 398.20A 402.10 -27.90 430.00 1650 ---- ---- 390.40A 390.40A 397.30 -27.80 1 425.10 100 1655 ---- ---- 388.50A 388.50A 392.50 -27.80 420.30 1660 ---- ---- 383.80A 383.80A 387.70 -27.70 415.40 1665 ---- ---- 379.00A 379.00A 383.00 -27.60 410.60 1670 ---- ---- 374.20A 374.20A 378.20 -27.60 405.80 1675 ---- ---- 366.60A 366.60A 373.50 -27.50 401.00 1680 ---- ---- 364.80A 364.80A 368.70 -27.50 396.20 1685 ---- ---- 360.10A 360.10A 364.00 -27.40 391.40 1690 ---- ---- 355.50A 355.50A 359.30 -27.40 386.70 1695 ---- ---- 350.80A 350.80A 354.60 -27.30 381.90 1700 355.90 355.90 343.30A 367.20B 350.00 -27.20 1 377.20 1 266 1705 ---- ---- 341.30A 341.30A 345.30 -27.20 372.50 1710 ---- ---- 336.70A 336.70A 340.70 -27.10 367.80 1715 ---- ---- 331.70A 331.70A 336.10 -27.00 363.10 1720 ---- ---- 327.50A 327.50A 331.50 -27.00 358.50 1725 ---- ---- 320.40A 320.40A 326.90 -26.90 353.80 2 1730 ---- ---- 318.40A 318.40A 322.40 -26.80 349.20 1735 ---- ---- 313.90A 313.90A 317.80 -26.80 344.60 1 1740 ---- ---- 306.80A 306.80A 313.30 -26.70 340.00 1 1745 ---- ---- 302.40A 302.40A 308.80 -26.60 335.40 1750 ---- ---- 298.00A 298.00A 304.30 -26.60 330.90 551 1755 ---- ---- 293.50A 293.50A 299.90 -26.40 326.30 1760 ---- ---- 289.10A 289.10A 295.40 -26.40 321.80 1765 ---- ---- 284.70A 284.70A 291.00 -26.30 317.30 1770 ---- ---- 280.40A 280.40A 286.60 -26.30 312.90 1775 ---- ---- 276.10A 276.10A 282.30 -26.10 308.40 122 1780 ---- ---- 271.80A 271.80A 277.90 -26.10 304.00 1785 ---- ---- 267.50A 267.50A 273.60 -26.00 299.60 1 1790 ---- ---- 263.30A 263.30A 269.30 -25.90 295.20 1795 ---- ---- 259.00A 259.00A 265.10 -25.70 290.80 1800 ---- ---- 254.90A 254.90A 260.90 -25.60 286.50 5742 1805 ---- ---- 250.70A 250.70A 256.70 -25.50 282.20 1810 ---- ---- 246.60A 246.60A 252.50 -25.40 277.90 1815 ---- ---- 242.50A 242.50A 248.30 -25.30 273.60 1820 ---- ---- 238.40A 238.40A 244.20 -25.20 269.40 1825 ---- ---- 234.40A 234.40A 240.10 -25.10 265.20 1830 ---- ---- 230.40A 230.40A 236.10 -24.90 261.00 50 1835 ---- ---- 226.50A 226.50A 232.10 -24.80 256.90 1 1840 ---- ---- 222.60A 222.60A 228.10 -24.70 252.80 1 1845 ---- ---- 218.70A 218.70A 224.20 -24.50 248.70 1850 ---- ---- 214.80A 214.80A 220.30 -24.30 244.60 1754 1855 ---- ---- 211.00A 211.00A 216.40 -24.20 240.60 2 1860 ---- ---- 207.20A 207.20A 212.60 -24.00 236.60 75 1865 ---- ---- 203.50A 203.50A 208.80 -23.90 232.70 1870 ---- ---- 199.80A 199.80A 205.00 -23.80 228.80 100 1875 ---- ---- 196.20A 196.20A 201.30 -23.60 224.90 670 1880 ---- ---- 192.60A 192.60A 197.70 -23.40 221.10 130 1885 ---- ---- 189.00A 189.00A 194.10 -23.10 217.20 1890 ---- ---- 185.50A 185.50A 190.50 -23.00 213.50 1 1895 ---- ---- 182.00A 182.00A 187.00 -22.80 209.80 1900 ---- ---- 178.60A 178.60A 183.50 -22.60 1 206.10 1593 1905 ---- ---- 175.20A 175.20A 180.10 -22.30 202.40 10 1910 ---- ---- 171.90A 171.90A 176.70 -22.10 198.80 50 1915 ---- ---- 168.60A 168.60A 173.30 -22.00 195.30 1 1920 ---- ---- 165.30A 165.30A 170.00 -21.70 191.70 30 1925 ---- ---- 162.10A 162.10A 166.80 -21.50 188.30 535 1930 ---- ---- 159.00A 159.00A 163.60 -21.20 184.80 1 1935 ---- ---- 155.90A 155.90A 160.40 -21.00 181.40 1 1940 ---- ---- 152.80A 152.80A 157.30 -20.80 178.10 101 1945 ---- ---- 149.80A 149.80A 154.20 -20.60 174.80 286 1950 ---- ---- 146.90A 146.90A 151.20 -20.40 190 171.60 10034 1955 ---- ---- 143.90A 143.90A 148.20 -20.10 168.30 1960 ---- ---- 141.00A 141.00A 145.20 -20.00 165.20 1 1965 ---- ---- 138.20A 138.20A 142.30 -19.70 162.00 1970 ---- ---- 135.40A 135.40A 139.50 -19.40 158.90 103 1975 ---- ---- 132.70A 132.70A 136.70 -19.20 155.90 131 1980 ---- ---- 130.00A 130.00A 133.90 -19.00 152.90 1 1985 ---- ---- 127.40A 127.40A 131.20 -18.80 150.00 1990 ---- ---- 124.80A 124.80A 128.50 -18.50 147.00 53 1995 ---- ---- 122.20A 122.20A 125.90 -18.30 144.20 1 2000 133.10 133.10 119.70A 119.70A 123.30 -18.10 200 141.40 4984 2005 ---- ---- 117.30A 117.30A 120.80 -17.80 138.60 201 2010 ---- ---- 114.90A 114.90A 118.30 -17.50 135.80 2015 ---- ---- 112.60A 112.60A 115.80 -17.40 133.20 32 2020 ---- ---- 110.30A 110.30A 113.40 -17.10 130.50 18 2025 112.70 112.70 108.00A 112.70 111.10 -16.80 3 127.90 571 2030 ---- ---- 105.80A 105.80A 108.80 -16.60 125.40 500 2035 ---- ---- 103.60A 103.60A 106.50 -16.40 122.90 26 2040 ---- ---- 101.50A 101.50A 104.30 -16.10 120.40 63 2045 ---- ---- 99.40A 99.40A 102.10 -15.90 118.00 4 2050 ---- ---- 97.40A 97.40A 100.00 -15.60 3 115.60 13 2492 2055 ---- ---- 95.40A 95.40A 97.90 -15.40 113.30 1 2060 ---- ---- 93.40A 93.40A 95.90 -15.10 111.00 240 2065 ---- ---- 91.50A 91.50A 93.90 -14.90 108.80 2070 ---- ---- 89.60A 89.60A 91.90 -14.70 106.60 26 2075 ---- ---- 87.80A 87.80A 90.00 -14.40 104.40 389 2080 ---- ---- 86.00A 86.00A 88.10 -14.20 102.30 44 2085 ---- ---- 84.30A 84.30A 86.30 -14.00 100.30 19 2090 ---- ---- 82.60A 82.60A 84.50 -13.80 98.30 21 2095 ---- ---- 80.90A 80.90A 82.80 -13.50 96.30 24 2100 79.00 80.30 79.00 80.00A 81.10 -13.30 22 94.40 11257 2105 ---- ---- 77.60A 77.60A 79.40 -13.10 92.50 25 2110 ---- ---- 76.10A 76.10A 77.80 -12.90 90.70 75 2115 ---- ---- 74.50A 74.50A 76.20 -12.70 88.90 2120 ---- ---- 73.00A 73.00A 74.60 -12.50 87.10 49 2125 ---- ---- 71.50A 71.50A 73.10 -12.30 85.40 126 2130 ---- ---- 70.10A 70.10A 71.60 -12.10 83.70 433 2135 ---- ---- 68.70A 68.70A 70.10 -11.90 82.00 5 2140 ---- ---- 67.30A 67.30A 68.70 -11.70 1 80.40 2145 ---- ---- 66.00A 66.00A 67.30 -11.50 78.80 3 2150 68.80 68.80 64.70A 64.70A 66.00 -11.30 10 77.30 4 4118 2155 67.50 67.50 63.40A 63.40A 64.70 -11.10 1 75.80 1 2160 ---- ---- 62.10A 62.10A 63.40 -10.90 74.30 3 2165 64.70 64.80 60.90A 68.60B 62.10 -10.80 2 72.90 7 2170 ---- ---- 59.70A 59.70A 60.90 -10.60 71.50 7 2175 ---- ---- 58.50A 58.50A 59.70 -10.40 4 70.10 418 2180 ---- ---- 57.40A 57.40A 58.50 -10.20 68.70 9 2185 ---- ---- 56.20A 56.20A 57.30 -10.10 67.40 12 2190 ---- ---- 55.10A 55.10A 56.20 -9.90 66.10 4 2195 ---- ---- 54.00A 54.00A 55.10 -9.80 64.90 2 2200 ---- ---- 53.00A 53.00A 54.10 -9.50 11 63.60 278 4228 2205 ---- ---- 52.10A 52.10A 53.00 -9.40 62.40 8 2210 ---- ---- 51.10A 51.10A 52.00 -9.20 61.20 1 2215 ---- ---- 50.20A 50.20A 51.00 -9.10 60.10 2 2220 ---- ---- 49.20A 49.20A 50.00 -9.00 59.00 6 2225 ---- ---- 48.10A 48.10A 49.10 -8.80 57.90 1222 2230 ---- ---- 47.40A 47.40A 48.10 -8.70 56.80 7 2235 ---- ---- 46.50A 46.50A 47.20 -8.50 55.70 2 2240 ---- ---- 45.60A 45.60A 46.30 -8.40 54.70 1 2245 ---- ---- 44.70A 44.70A 45.50 -8.20 53.70 1 2250 47.60 47.60 43.70A 45.20B 44.60 -8.10 16 52.70 472 4235 2255 ---- ---- 43.10A 43.10A 43.80 -7.90 51.70 2260 43.40 43.40 42.10A 43.50B 43.00 -7.80 16 50.80 100 2265 ---- ---- 41.50A 41.50A 42.20 -7.60 49.80 5 2270 ---- ---- 40.70A 40.70A 41.40 -7.50 48.90 2275 43.90 43.90 39.80A 41.20B 40.60 -7.40 40 48.00 5 362 2280 ---- ---- 39.20A 39.20A 39.90 -7.30 47.20 2285 ---- ---- 38.50A 38.50A 39.20 -7.10 46.30 2290 ---- ---- 37.80A 37.80A 38.50 -7.00 45.50 2295 ---- ---- 37.10A 37.10A 37.70 -7.00 44.70 1 2300 41.10 41.10 36.30A 36.30A 37.10 -6.80 103 43.90 206 6222 2305 ---- ---- 35.80A 35.80A 36.40 -6.70 43.10 2310 ---- ---- 35.20A 35.20A 35.70 -6.60 42.30 2315 ---- ---- 34.50A 34.50A 35.10 -6.50 41.60 1 2320 ---- ---- 33.90A 33.90A 34.40 -6.40 40.80 2325 ---- ---- 33.20A 33.20A 33.80 -6.30 114 40.10 2000 2330 ---- ---- 32.70A 32.70A 33.20 -6.20 39.40 1 2335 ---- ---- 32.20A 32.20A 32.60 -6.10 38.70 2340 ---- ---- 31.60A 31.60A 32.00 -6.00 38.00 7 2345 ---- ---- 31.00A 31.00A 31.50 -5.90 37.40 2350 ---- ---- 30.40A 30.40A 30.90 -5.80 98 36.70 10900 2360 ---- ---- 29.40A 29.40A 29.80 -5.70 35.50 2370 ---- ---- 28.30A 28.30A 28.80 -5.50 34.30 2375 28.90 28.90 27.80A 27.80A 28.30 -5.40 1 33.70 10680 2380 ---- ---- 27.40A 27.40A 27.80 -5.30 33.10 2 2390 ---- ---- 26.50A 26.50A 26.80 -5.20 32.00 1 2400 ---- ---- 25.50A 25.50A 25.90 -5.00 121 30.90 5439 2410 ---- ---- 24.70A 24.70A 25.00 -4.90 29.90 1 2420 ---- ---- 23.90A 23.90A 24.20 -4.70 28.90 1 2425 ---- ---- 23.50A 23.50A 23.80 -4.60 114 28.40 3000 2430 23.80 23.80 23.20A 23.80 23.40 -4.50 1 27.90 2 2440 ---- ---- 22.40A 22.40A 22.60 -4.40 3 27.00 16 2450 ---- ---- 21.60A 21.60A 21.90 -4.30 26.20 993 2475 20.60 20.60 20.00A 20.00A 20.20 -3.90 1 24.10 15 2490 ---- ---- 19.10A 19.10A 19.20 -3.80 23.00 1 2500 ---- ---- 18.40A 18.40A 18.60 -3.70 205 22.30 201 15207 2525 ---- ---- 17.10A 17.10A 17.20 -3.40 20.60 2 2550 16.20 16.20 15.80A 16.20 15.90 -3.20 1 19.10 600 2575 15.00 15.00 14.70A 14.70A 14.80 -2.90 1 17.70 17 2600 ---- ---- 13.60A 13.60A 13.70 -2.70 221 16.40 209 6659 2625 ---- ---- 12.70A 12.70A 12.80 -2.50 15.30 11 2650 ---- ---- 11.90A 11.90A 11.90 -2.30 1 14.20 375 2700 ---- ---- 10.40A 10.40A 10.40 -2.00 12.40 2 2742 2750 9.00 9.00 9.00 9.00 9.10 -1.70 1 10.80 982 2800 ---- ---- 8.10A 8.10A 8.00 -1.50 84 9.50 754 2900 ---- ---- 6.30A 6.30A 6.40 -1.10 7.50 3 3000 5.20 5.20 5.10 5.20B 5.10 -.80 7 5.90 11628 3100 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 3200 3.40 3.40 3.40 3.40 3.40 -.50 52 3.90 2818 3400 2.40 2.40 2.40 2.40 2.40 -.30 1 2.70 231 3600 1.80 1.80 1.80 1.80 1.70 -.30 1 2.00 3800 ---- ---- ---- ---- 1.30 -.20 1.50 4000 ---- ---- ---- ---- 1.10 UNCH 1.10 1160 900 ---- ---- 1140.40A 1140.40A 1146.00 -28.40 1174.40 925 ---- ---- 1116.50A 1116.50A 1121.00 -28.40 1149.40 950 ---- ---- 1089.90A 1089.90A 1096.00 -28.40 1124.40 975 ---- ---- 1066.30A 1066.30A 1071.00 -28.40 1099.40 OG JAN24 Gold Option CALL 1250 ---- ---- 810.50A 810.50A 813.60 -28.30 841.90 1275 ---- ---- 789.40A 789.40A 788.60 -28.30 816.90 1300 ---- ---- 762.20A 762.20A 763.60 -28.30 791.90 1325 ---- ---- 739.20A 739.20A 738.60 -28.30 766.90 1350 ---- ---- 711.10A 711.10A 713.60 -28.30 741.90 1375 ---- ---- 689.00A 689.00A 688.60 -28.30 716.90 1400 ---- ---- 661.30A 661.30A 663.60 -28.30 691.90 1425 ---- ---- 638.90A 638.90A 638.60 -28.30 666.90 1430 ---- ---- 633.90A 633.90A 633.60 -28.30 661.90 1440 ---- ---- 623.80A 623.80A 623.60 -28.30 651.90 1450 ---- ---- 610.00A 610.00A 613.60 -28.30 641.90 1460 ---- ---- 603.70A 603.70A 603.60 -28.30 631.90 1470 ---- ---- 593.70A 593.70A 593.60 -28.30 621.90 1475 ---- ---- 588.70A 588.70A 588.60 -28.30 616.90 1480 ---- ---- 583.70A 583.70A 583.60 -28.30 611.90 1490 ---- ---- 573.60A 573.60A 573.60 -28.30 601.90 1500 ---- ---- 561.00A 561.00A 563.60 -28.30 591.90 1510 ---- ---- 553.60A 553.60A 553.60 -28.30 581.90 1520 ---- ---- 543.50A 543.50A 543.60 -28.30 571.90 1525 ---- ---- 538.50A 538.50A 538.60 -28.30 566.90 1530 ---- ---- 533.50A 533.50A 533.60 -28.30 561.90 1535 ---- ---- 528.50A 528.50A 528.60 -28.30 556.90 1540 ---- ---- 523.40A 523.40A 523.60 -28.30 551.90 1545 ---- ---- 518.50A 518.50A 518.60 -28.30 546.90 1550 ---- ---- 505.80A 505.80A 513.60 -28.30 541.90 1 1555 ---- ---- 508.50A 508.50A 508.60 -28.30 536.90 1560 ---- ---- 503.50A 503.50A 503.60 -28.30 531.90 1565 ---- ---- 498.50A 498.50A 498.60 -28.30 526.90 1570 ---- ---- 493.60A 493.60A 493.60 -28.30 521.90 1575 ---- ---- 481.00A 481.00A 488.60 -28.30 516.90 1580 ---- ---- 483.60A 483.60A 483.60 -28.30 511.90 1585 ---- ---- 478.60A 478.60A 478.60 -28.30 506.90 1590 ---- ---- 473.60A 473.60A 473.70 -28.20 501.90 1595 ---- ---- 468.60A 468.60A 468.70 -28.20 496.90 1600 ---- ---- 456.50A 456.50A 463.80 -28.10 491.90 1605 ---- ---- 458.40A 458.40A 458.90 -28.10 487.00 1610 ---- ---- 453.50A 453.50A 454.00 -28.00 482.00 1615 ---- ---- 448.70A 448.70A 449.10 -28.00 477.10 1620 ---- ---- 443.80A 443.80A 444.20 -27.90 472.10 1625 ---- ---- 432.20A 432.20A 439.30 -27.90 467.20 1630 ---- ---- 432.40A 432.40A 434.50 -27.80 462.30 1635 ---- ---- 429.30A 429.30A 429.70 -27.70 457.40 1640 ---- ---- 424.40A 424.40A 424.80 -27.80 452.60 1645 ---- ---- 419.50A 419.50A 420.00 -27.70 447.70 1650 ---- ---- 408.30A 408.30A 415.20 -27.60 442.80 1655 ---- ---- 409.90A 409.90A 410.50 -27.50 438.00 1660 ---- ---- 405.40A 405.40A 405.70 -27.50 433.20 1665 ---- ---- 400.70A 400.70A 401.00 -27.40 428.40 1670 ---- ---- 395.70A 395.70A 396.20 -27.40 423.60 1675 ---- ---- 384.70A 384.70A 391.50 -27.30 418.80 1680 ---- ---- 386.30A 386.30A 386.80 -27.30 414.10 1685 ---- ---- 381.60A 381.60A 382.10 -27.20 409.30 1690 ---- ---- 376.90A 376.90A 377.40 -27.20 404.60 1695 ---- ---- 372.30A 372.30A 372.80 -27.10 399.90 1700 ---- ---- 361.50A 361.50A 368.10 -27.00 395.10 21 1705 ---- ---- 363.00A 363.00A 363.50 -27.00 390.50 1710 ---- ---- 358.40A 358.40A 358.90 -26.90 385.80 1715 ---- ---- 353.80A 353.80A 354.30 -26.80 381.10 1720 ---- ---- 349.20A 349.20A 349.70 -26.80 376.50 1725 ---- ---- 338.60A 338.60A 345.20 -26.60 371.80 1730 ---- ---- 340.10A 340.10A 340.60 -26.60 367.20 1735 ---- ---- 329.60A 329.60A 336.10 -26.50 362.60 1740 ---- ---- 325.20A 325.20A 331.60 -26.50 358.10 1745 ---- ---- 320.70A 320.70A 327.10 -26.40 353.50 1750 ---- ---- 316.30A 316.30A 322.70 -26.30 349.00 4 1755 ---- ---- 311.90A 311.90A 318.20 -26.20 344.40 1760 ---- ---- 307.50A 307.50A 313.80 -26.10 339.90 1765 ---- ---- 303.20A 303.20A 309.40 -26.10 335.50 1770 ---- ---- 298.80A 298.80A 305.10 -25.90 331.00 1775 ---- ---- 294.50A 294.50A 300.70 -25.90 326.60 1780 ---- ---- 290.20A 290.20A 296.40 -25.80 322.20 1785 ---- ---- 286.00A 286.00A 292.10 -25.70 317.80 1790 ---- ---- 281.70A 281.70A 287.90 -25.50 313.40 1 1795 ---- ---- 277.50A 277.50A 283.60 -25.40 309.00 1800 ---- ---- 273.40A 273.40A 279.40 -25.30 304.70 18 1805 ---- ---- 269.20A 269.20A 275.30 -25.10 300.40 1810 ---- ---- 265.10A 265.10A 271.10 -25.10 296.20 1815 ---- ---- 261.00A 261.00A 267.00 -24.90 291.90 1820 ---- ---- 257.00A 257.00A 262.90 -24.80 287.70 1825 ---- ---- 253.00A 253.00A 258.80 -24.70 283.50 1830 ---- ---- 249.00A 249.00A 254.80 -24.50 279.30 1835 ---- ---- 245.00A 245.00A 250.80 -24.40 275.20 1840 ---- ---- 241.10A 241.10A 246.80 -24.30 271.10 1845 ---- ---- 237.20A 237.20A 242.90 -24.10 267.00 1850 ---- ---- 233.40A 233.40A 239.00 -24.00 263.00 2 1855 ---- ---- 229.50A 229.50A 235.10 -23.90 259.00 1860 ---- ---- 225.80A 225.80A 231.30 -23.70 255.00 1865 ---- ---- 222.00A 222.00A 227.50 -23.50 251.00 1870 ---- ---- 218.30A 218.30A 223.70 -23.40 247.10 1875 ---- ---- 214.60A 214.60A 220.00 -23.20 243.20 1 1880 ---- ---- 211.00A 211.00A 216.30 -23.10 239.40 1885 ---- ---- 207.40A 207.40A 212.70 -22.90 235.60 1890 ---- ---- 203.90A 203.90A 209.00 -22.80 231.80 1895 ---- ---- 200.40A 200.40A 205.50 -22.60 228.10 1900 ---- ---- 196.90A 196.90A 201.90 -22.50 224.40 8 1905 ---- ---- 193.50A 193.50A 198.50 -22.20 220.70 1910 ---- ---- 190.10A 190.10A 195.00 -22.10 217.10 1915 ---- ---- 186.70A 186.70A 191.60 -21.90 213.50 1920 ---- ---- 183.40A 183.40A 188.30 -21.60 209.90 1925 ---- ---- 180.20A 180.20A 184.90 -21.50 206.40 1930 ---- ---- 177.00A 177.00A 181.70 -21.20 202.90 1935 ---- ---- 173.80A 173.80A 178.40 -21.10 199.50 1940 ---- ---- 170.70A 170.70A 175.20 -20.90 196.10 1945 ---- ---- 167.60A 167.60A 172.10 -20.70 192.80 1950 ---- ---- 164.50A 164.50A 169.00 -20.40 99 189.40 42 240 1955 ---- ---- 161.50A 161.50A 165.90 -20.30 186.20 1960 ---- ---- 158.60A 158.60A 162.90 -20.00 182.90 1965 ---- ---- 155.70A 155.70A 159.90 -19.80 179.70 1970 ---- ---- 152.80A 152.80A 157.00 -19.60 176.60 1975 ---- ---- 150.00A 150.00A 154.10 -19.40 173.50 1980 ---- ---- 147.20A 147.20A 151.30 -19.10 170.40 3 1985 ---- ---- 144.50A 144.50A 148.40 -19.00 167.40 3 1990 ---- ---- 141.80A 141.80A 145.70 -18.70 164.40 1995 ---- ---- 139.10A 139.10A 143.00 -18.50 161.50 2000 ---- ---- 136.50A 136.50A 140.30 -18.30 99 158.60 42 343 2005 ---- ---- 134.00A 134.00A 137.60 -18.10 155.70 2010 ---- ---- 131.40A 131.40A 135.00 -17.90 152.90 2015 ---- ---- 129.00A 129.00A 132.50 -17.60 150.10 2020 ---- ---- 126.50A 126.50A 130.00 -17.40 147.40 3 2025 ---- ---- 124.20A 124.20A 127.50 -17.20 144.70 2030 ---- ---- 121.80A 121.80A 125.10 -17.00 142.10 2035 ---- ---- 119.50A 119.50A 122.70 -16.80 139.50 2040 ---- ---- 117.30A 117.30A 120.40 -16.50 136.90 1 2 2045 ---- ---- 115.00A 115.00A 118.10 -16.30 134.40 2050 ---- ---- 112.90A 112.90A 115.80 -16.10 3 131.90 165 5664 2055 ---- ---- 110.70A 110.70A 113.60 -15.90 129.50 79 2060 ---- ---- 108.60A 108.60A 111.40 -15.70 127.10 2065 ---- ---- 106.60A 106.60A 109.30 -15.50 124.80 2070 ---- ---- 104.60A 104.60A 107.20 -15.30 122.50 2075 ---- ---- 102.60A 102.60A 105.20 -15.00 120.20 2080 ---- ---- 100.70A 100.70A 103.20 -14.80 118.00 2 2085 ---- ---- 98.80A 98.80A 101.20 -14.60 115.80 2090 ---- ---- 96.90A 96.90A 99.30 -14.40 113.70 2095 ---- ---- 95.10A 95.10A 97.40 -14.20 111.60 2100 ---- ---- 93.30A 93.30A 95.50 -14.00 3 109.50 165 4085 2105 ---- ---- 91.60A 91.60A 93.70 -13.80 107.50 2110 ---- ---- 89.90A 89.90A 92.00 -13.50 105.50 1 2115 ---- ---- 88.20A 88.20A 90.20 -13.40 103.60 2120 ---- ---- 86.60A 86.60A 88.50 -13.20 101.70 810 2125 ---- ---- 84.90A 84.90A 86.90 -12.90 99.80 2130 ---- ---- 83.40A 83.40A 85.20 -12.80 98.00 10 2135 ---- ---- 81.80A 81.80A 83.60 -12.60 96.20 2140 ---- ---- 80.30A 80.30A 82.10 -12.40 94.50 2145 ---- ---- 78.90A 78.90A 80.50 -12.20 92.70 2150 ---- ---- 77.40A 77.40A 79.00 -12.10 91.10 911 2155 ---- ---- 76.00A 76.00A 77.60 -11.80 89.40 2160 ---- ---- 74.60A 74.60A 76.10 -11.70 87.80 2165 ---- ---- 73.20A 73.20A 74.70 -11.50 86.20 2170 ---- ---- 71.90A 71.90A 73.40 -11.30 84.70 2175 ---- ---- 70.60A 70.60A 72.00 -11.10 83.10 2 2180 ---- ---- 69.30A 69.30A 70.70 -10.90 81.60 2 2185 ---- ---- 68.10A 68.10A 69.40 -10.80 80.20 2190 ---- ---- 66.90A 66.90A 68.20 -10.50 78.70 1 2195 ---- ---- 65.70A 65.70A 66.90 -10.40 77.30 2200 ---- ---- 64.50A 64.50A 65.70 -10.30 76.00 847 2205 ---- ---- 63.40A 63.40A 64.50 -10.10 74.60 2210 ---- ---- 62.20A 62.20A 63.40 -9.90 73.30 1 2215 ---- ---- 61.10A 61.10A 62.30 -9.70 72.00 2220 ---- ---- 60.00A 60.00A 61.10 -9.60 70.70 2225 ---- ---- 58.90A 58.90A 60.10 -9.40 69.50 2230 ---- ---- 57.90A 57.90A 59.00 -9.30 68.30 2235 ---- ---- 56.90A 56.90A 58.00 -9.10 67.10 2240 ---- ---- 55.90A 55.90A 56.90 -9.00 65.90 2245 ---- ---- 54.90A 54.90A 55.90 -8.90 64.80 2250 ---- ---- 54.00A 54.00A 55.00 -8.60 63.60 1200 2255 ---- ---- 53.10A 53.10A 54.00 -8.50 62.50 2260 ---- ---- 52.10A 52.10A 53.10 -8.40 61.50 2265 ---- ---- 51.30A 51.30A 52.10 -8.30 60.40 2270 ---- ---- 50.40A 50.40A 51.20 -8.20 59.40 2275 ---- ---- 49.50A 49.50A 50.40 -8.00 58.40 2280 ---- ---- 48.70A 48.70A 49.50 -7.90 57.40 2285 ---- ---- 47.90A 47.90A 48.60 -7.80 56.40 2290 ---- ---- 47.00A 47.00A 47.80 -7.70 55.50 1 2295 ---- ---- 46.30A 46.30A 47.00 -7.50 54.50 2300 ---- ---- 45.50A 45.50A 46.20 -7.40 53.60 273 2305 ---- ---- 44.70A 44.70A 45.40 -7.30 52.70 2310 ---- ---- 44.00A 44.00A 44.60 -7.20 51.80 2315 ---- ---- 43.20A 43.20A 43.90 -7.10 51.00 2320 ---- ---- 42.50A 42.50A 43.20 -6.90 50.10 2325 ---- ---- 41.80A 41.80A 42.40 -6.90 49.30 1 2330 ---- ---- 41.10A 41.10A 41.70 -6.80 48.50 2340 ---- ---- 39.80A 39.80A 40.40 -6.60 47.00 2350 ---- ---- 38.50A 38.50A 39.00 -6.40 45.40 251 2360 ---- ---- 37.30A 37.30A 37.80 -6.20 44.00 1 2370 ---- ---- 36.10A 36.10A 36.50 -6.10 42.60 2375 ---- ---- 35.50A 35.50A 36.00 -5.90 41.90 1 2380 ---- ---- 35.00A 35.00A 35.40 -5.90 41.30 2390 ---- ---- 33.90A 33.90A 34.20 -5.80 40.00 2400 ---- ---- 32.80A 32.80A 33.20 -5.50 33 38.70 47 728 2410 ---- ---- 31.80A 31.80A 32.10 -5.40 37.50 2420 ---- ---- 30.80A 30.80A 31.10 -5.30 36.40 2425 ---- ---- 30.40A 30.40A 30.60 -5.20 35.80 26 2450 ---- ---- 28.10A 28.10A 28.30 -4.80 1 33.10 22 236 2475 26.50 26.50 26.00A 26.00A 26.20 -4.50 1 30.70 1 2500 24.80 24.80 24.20A 24.20A 24.30 -4.20 2 28.50 271 2525 ---- ---- 22.50A 22.50A 22.60 -3.90 26.50 136 2550 ---- ---- 20.90A 20.90A 21.00 -3.60 24.60 1 2575 ---- ---- 19.50A 19.50A 19.60 -3.40 23.00 2600 ---- ---- 18.20A 18.20A 18.20 -3.20 21.40 221 2700 ---- ---- 14.00A 14.00A 14.00 -2.40 16.40 1 179 3000 ---- ---- 7.10A 7.10A 7.00 -1.10 8.10 3500 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 4000 ---- ---- ---- ---- 1.60 -.10 1.70 OG FEB24 Gold Option CALL 1250 ---- ---- 813.10A 813.10A 813.60 -28.30 841.90 1275 ---- ---- 790.70A 790.70A 788.60 -28.30 816.90 1300 ---- ---- 763.00A 763.00A 763.60 -28.30 791.90 1325 ---- ---- 740.60A 740.60A 738.60 -28.30 766.90 1350 ---- ---- 712.80A 712.80A 713.60 -28.30 741.90 1375 ---- ---- 690.30A 690.30A 688.60 -28.30 716.90 1400 ---- ---- 662.80A 662.80A 663.60 -28.30 691.90 1425 ---- ---- 640.20A 640.20A 638.60 -28.30 666.90 1430 ---- ---- 635.10A 635.10A 633.60 -28.30 661.90 1440 ---- ---- 625.10A 625.10A 623.60 -28.30 651.90 1450 ---- ---- 611.30A 611.30A 613.60 -28.30 641.90 1460 ---- ---- 605.00A 605.00A 603.60 -28.30 631.90 1470 ---- ---- 595.00A 595.00A 593.60 -28.30 621.90 1475 ---- ---- 590.00A 590.00A 588.60 -28.30 616.90 1480 ---- ---- 584.90A 584.90A 583.60 -28.30 611.90 1490 ---- ---- 574.90A 574.90A 573.60 -28.30 601.90 1500 ---- ---- 560.80A 560.80A 563.60 -28.30 591.90 1510 ---- ---- 554.80A 554.80A 553.60 -28.30 581.90 1520 ---- ---- 544.80A 544.80A 543.60 -28.30 571.90 1525 ---- ---- 539.80A 539.80A 538.60 -28.30 566.90 1530 ---- ---- 534.80A 534.80A 533.60 -28.30 561.90 1535 ---- ---- 529.80A 529.80A 528.60 -28.30 556.90 1540 ---- ---- 524.90A 524.90A 523.60 -28.30 551.90 1545 ---- ---- 519.90A 519.90A 518.60 -28.30 546.90 1550 ---- ---- 505.90A 505.90A 513.60 -28.30 541.90 1555 ---- ---- 509.80A 509.80A 508.60 -28.30 536.90 1560 ---- ---- 504.80A 504.80A 503.60 -28.30 531.90 1565 ---- ---- 499.80A 499.80A 498.60 -28.30 526.90 1570 ---- ---- 494.90A 494.90A 493.60 -28.30 521.90 1575 ---- ---- 481.40A 481.40A 488.70 -28.20 516.90 1580 ---- ---- 484.60A 484.60A 483.70 -28.20 511.90 1585 ---- ---- 480.10A 480.10A 478.80 -28.10 506.90 1590 ---- ---- 474.80A 474.80A 473.90 -28.10 502.00 1595 ---- ---- 470.30A 470.30A 469.00 -28.00 497.00 1600 ---- ---- 457.10A 457.10A 464.10 -28.00 492.10 1605 ---- ---- 460.70A 460.70A 459.30 -27.90 487.20 1610 ---- ---- 455.80A 455.80A 454.40 -27.90 482.30 1615 ---- ---- 450.50A 450.50A 449.60 -27.80 477.40 1620 ---- ---- 446.00A 446.00A 444.80 -27.70 472.50 1625 ---- ---- 433.10A 433.10A 440.00 -27.60 467.60 1630 ---- ---- 436.40A 436.40A 435.20 -27.60 462.80 1635 ---- ---- 431.60A 431.60A 430.40 -27.60 458.00 1640 ---- ---- 426.40A 426.40A 425.60 -27.50 453.10 1645 ---- ---- 421.70A 421.70A 420.90 -27.40 448.30 1650 ---- ---- 409.40A 409.40A 416.10 -27.40 443.50 3 1655 ---- ---- 412.20A 412.20A 411.40 -27.40 438.80 1660 ---- ---- 407.50A 407.50A 406.70 -27.30 434.00 1665 ---- ---- 402.90A 402.90A 402.00 -27.30 429.30 1670 ---- ---- 398.20A 398.20A 397.40 -27.10 424.50 1675 ---- ---- 386.10A 386.10A 392.70 -27.10 419.80 1680 ---- ---- 388.80A 388.80A 388.10 -27.00 415.10 1685 ---- ---- 384.20A 384.20A 383.40 -27.00 410.40 1690 ---- ---- 379.60A 379.60A 378.80 -26.90 405.70 1695 ---- ---- 375.00A 375.00A 374.20 -26.90 401.10 1700 ---- ---- 363.20A 363.20A 369.70 -26.70 396.40 17 1705 ---- ---- 365.90A 365.90A 365.10 -26.70 391.80 1710 ---- ---- 361.40A 361.40A 360.60 -26.60 387.20 1 1715 ---- ---- 356.90A 356.90A 356.00 -26.60 382.60 1720 ---- ---- 345.20A 345.20A 351.50 -26.50 378.00 1725 ---- ---- 340.70A 340.70A 347.10 -26.40 373.50 1730 ---- ---- 336.30A 336.30A 342.60 -26.30 368.90 1735 ---- ---- 331.90A 331.90A 338.20 -26.20 364.40 1740 ---- ---- 327.50A 327.50A 333.80 -26.10 359.90 1745 ---- ---- 323.20A 323.20A 329.40 -26.00 355.40 1750 ---- ---- 318.80A 318.80A 325.00 -26.00 351.00 1755 ---- ---- 314.50A 314.50A 320.60 -25.90 346.50 1760 ---- ---- 310.20A 310.20A 316.30 -25.80 342.10 1765 ---- ---- 305.90A 305.90A 312.00 -25.70 337.70 1770 ---- ---- 301.70A 301.70A 307.80 -25.50 333.30 1775 ---- ---- 297.50A 297.50A 303.50 -25.50 329.00 1780 ---- ---- 293.30A 293.30A 299.30 -25.40 324.70 1785 ---- ---- 289.10A 289.10A 295.10 -25.30 320.40 1790 ---- ---- 285.00A 285.00A 290.90 -25.20 316.10 1795 ---- ---- 280.90A 280.90A 286.80 -25.00 311.80 1800 ---- ---- 276.80A 276.80A 282.70 -24.90 307.60 1 1805 ---- ---- 272.80A 272.80A 278.60 -24.80 303.40 1810 ---- ---- 268.80A 268.80A 274.50 -24.70 299.20 1815 ---- ---- 264.80A 264.80A 270.50 -24.60 295.10 1820 ---- ---- 260.80A 260.80A 266.50 -24.50 291.00 1825 ---- ---- 256.90A 256.90A 262.60 -24.30 286.90 1 1830 ---- ---- 253.00A 253.00A 258.60 -24.20 282.80 1835 ---- ---- 249.20A 249.20A 254.70 -24.10 278.80 1840 ---- ---- 245.30A 245.30A 250.90 -23.90 274.80 1845 ---- ---- 241.50A 241.50A 247.00 -23.80 270.80 1850 ---- ---- 237.80A 237.80A 243.20 -23.60 266.80 12 1855 ---- ---- 234.10A 234.10A 239.50 -23.40 262.90 1860 ---- ---- 230.40A 230.40A 235.70 -23.30 259.00 1865 ---- ---- 226.70A 226.70A 232.00 -23.20 255.20 1870 ---- ---- 223.10A 223.10A 228.30 -23.10 251.40 1875 ---- ---- 219.60A 219.60A 224.70 -22.90 247.60 1880 ---- ---- 216.00A 216.00A 221.10 -22.70 243.80 1885 ---- ---- 212.50A 212.50A 217.60 -22.50 240.10 1890 ---- ---- 209.10A 209.10A 214.10 -22.30 236.40 1895 ---- ---- 205.60A 205.60A 210.60 -22.20 232.80 1900 ---- ---- 202.30A 202.30A 207.10 -22.10 229.20 2 1905 ---- ---- 198.90A 198.90A 203.70 -21.90 225.60 6 1910 ---- ---- 195.60A 195.60A 200.40 -21.70 222.10 1915 ---- ---- 192.40A 192.40A 197.10 -21.50 218.60 1920 ---- ---- 189.10A 189.10A 193.80 -21.30 215.10 1925 ---- ---- 185.90A 185.90A 190.60 -21.10 211.70 500 1930 ---- ---- 182.80A 182.80A 187.40 -20.90 208.30 1935 ---- ---- 179.70A 179.70A 184.20 -20.70 204.90 1940 ---- ---- 176.70A 176.70A 181.10 -20.50 201.60 10 1945 ---- ---- 173.60A 173.60A 178.00 -20.30 198.30 1950 ---- ---- 170.70A 170.70A 175.00 -20.10 195.10 1955 ---- ---- 167.70A 167.70A 172.00 -19.90 191.90 12 1960 ---- ---- 164.80A 164.80A 169.10 -19.60 188.70 1965 ---- ---- 162.00A 162.00A 166.20 -19.40 185.60 1970 ---- ---- 159.20A 159.20A 163.30 -19.30 182.60 1975 ---- ---- 156.40A 156.40A 160.40 -19.10 179.50 1980 ---- ---- 153.70A 153.70A 157.60 -18.90 176.50 1985 ---- ---- 151.00A 151.00A 154.90 -18.70 173.60 24 1990 ---- ---- 148.40A 148.40A 152.20 -18.50 170.70 1995 ---- ---- 145.80A 145.80A 149.50 -18.30 167.80 2000 ---- ---- 143.20A 143.20A 146.90 -18.00 164.90 452 2005 ---- ---- 140.70A 140.70A 144.30 -17.80 162.10 2010 ---- ---- 138.20A 138.20A 141.70 -17.70 159.40 2015 ---- ---- 135.80A 135.80A 139.20 -17.50 156.70 2020 ---- ---- 133.40A 133.40A 136.70 -17.30 154.00 137 2025 ---- ---- 131.00A 131.00A 134.30 -17.10 151.40 2030 ---- ---- 128.70A 128.70A 131.90 -16.90 148.80 2035 ---- ---- 126.40A 126.40A 129.50 -16.70 146.20 2040 ---- ---- 124.20A 124.20A 127.20 -16.50 143.70 2045 ---- ---- 122.00A 122.00A 125.00 -16.20 141.20 2050 ---- ---- 119.80A 119.80A 122.70 -16.10 138.80 456 2055 ---- ---- 117.70A 117.70A 120.50 -15.90 136.40 107 2060 ---- ---- 115.60A 115.60A 118.40 -15.60 134.00 11 2065 ---- ---- 113.60A 113.60A 116.20 -15.50 131.70 17 2070 ---- ---- 111.60A 111.60A 114.20 -15.20 129.40 1 2075 ---- ---- 109.60A 109.60A 112.10 -15.10 127.20 100 2080 ---- ---- 107.60A 107.60A 110.10 -14.90 125.00 2 2085 ---- ---- 105.80A 105.80A 108.20 -14.60 122.80 2090 ---- ---- 103.90A 103.90A 106.20 -14.50 120.70 2095 ---- ---- 102.10A 102.10A 104.40 -14.20 118.60 2100 ---- ---- 100.30A 100.30A 102.50 -14.10 3 116.60 2 608 2105 ---- ---- 98.50A 98.50A 100.70 -13.90 114.60 2 2110 ---- ---- 96.80A 96.80A 98.90 -13.70 112.60 2 2115 ---- ---- 95.10A 95.10A 97.20 -13.40 110.60 2120 ---- ---- 93.40A 93.40A 95.40 -13.30 108.70 300 2125 ---- ---- 91.80A 91.80A 93.80 -13.10 106.90 74 2130 ---- ---- 90.20A 90.20A 92.10 -12.90 105.00 2135 ---- ---- 88.70A 88.70A 90.50 -12.70 103.20 2140 ---- ---- 87.10A 87.10A 88.90 -12.60 101.50 2145 ---- ---- 85.60A 85.60A 87.40 -12.30 99.70 2150 ---- ---- 84.20A 84.20A 85.80 -12.20 98.00 505 2155 ---- ---- 82.70A 82.70A 84.40 -12.00 96.40 2160 ---- ---- 81.30A 81.30A 82.90 -11.80 94.70 1 2165 ---- ---- 79.90A 79.90A 81.50 -11.60 93.10 2170 ---- ---- 78.60A 78.60A 80.10 -11.50 91.60 2175 ---- ---- 77.20A 77.20A 78.70 -11.30 90.00 2180 ---- ---- 75.90A 75.90A 77.40 -11.10 88.50 2185 ---- ---- 74.60A 74.60A 76.00 -11.00 87.00 2190 ---- ---- 73.40A 73.40A 74.70 -10.80 85.50 2195 ---- ---- 72.10A 72.10A 73.50 -10.60 84.10 2200 ---- ---- 70.90A 70.90A 72.20 -10.50 82.70 352 2205 ---- ---- 69.80A 69.80A 71.00 -10.30 81.30 2210 ---- ---- 68.60A 68.60A 69.80 -10.20 80.00 2215 ---- ---- 67.50A 67.50A 68.70 -10.00 78.70 2220 ---- ---- 66.30A 66.30A 67.50 -9.90 77.40 2225 ---- ---- 65.20A 65.20A 66.40 -9.70 76.10 2230 ---- ---- 64.10A 64.10A 65.30 -9.50 74.80 2235 ---- ---- 63.10A 63.10A 64.20 -9.40 73.60 2240 ---- ---- 62.00A 62.00A 63.20 -9.20 72.40 2245 ---- ---- 61.00A 61.00A 62.10 -9.10 71.20 2250 ---- ---- 60.00A 60.00A 61.10 -9.00 70.10 187 2255 ---- ---- 59.10A 59.10A 60.10 -8.90 69.00 2260 ---- ---- 58.10A 58.10A 59.10 -8.70 67.80 2265 ---- ---- 57.20A 57.20A 58.20 -8.60 66.80 2270 ---- ---- 56.30A 56.30A 57.20 -8.50 65.70 2275 ---- ---- 55.40A 55.40A 56.30 -8.30 64.60 2280 ---- ---- 54.50A 54.50A 55.40 -8.20 63.60 2285 ---- ---- 53.60A 53.60A 54.50 -8.10 62.60 2290 ---- ---- 52.80A 52.80A 53.60 -8.00 61.60 2295 ---- ---- 51.90A 51.90A 52.80 -7.80 60.60 2300 52.00 52.00 51.10A 51.10A 51.90 -7.80 3 59.70 11 1242 2305 ---- ---- 50.30A 50.30A 51.10 -7.70 58.80 2310 ---- ---- 49.50A 49.50A 50.30 -7.50 57.80 2315 ---- ---- 48.80A 48.80A 49.50 -7.40 56.90 2320 ---- ---- 48.00A 48.00A 48.70 -7.40 56.10 2325 ---- ---- 47.30A 47.30A 48.00 -7.20 55.20 1295 2330 ---- ---- 46.50A 46.50A 47.20 -7.10 54.30 2340 ---- ---- 45.10A 45.10A 45.80 -6.90 52.70 2350 ---- ---- 43.80A 43.80A 44.40 -6.70 51.10 1249 2360 ---- ---- 42.50A 42.50A 43.00 -6.60 49.60 2370 ---- ---- 41.20A 41.20A 41.70 -6.40 48.10 2375 ---- ---- 40.60A 40.60A 41.10 -6.30 47.40 89 2380 ---- ---- 40.00A 40.00A 40.40 -6.30 46.70 2390 ---- ---- 38.80A 38.80A 39.20 -6.10 45.30 2400 ---- ---- 37.70A 37.70A 38.10 -5.90 44.00 274 2410 ---- ---- 36.60A 36.60A 36.90 -5.80 42.70 2420 ---- ---- 35.60A 35.60A 35.90 -5.50 41.40 2425 ---- ---- 35.10A 35.10A 35.30 -5.50 40.80 8 2450 ---- ---- 32.70A 32.70A 32.80 -5.20 38.00 202 2475 ---- ---- 30.40A 30.40A 30.60 -4.80 35.40 2500 29.00 29.00 28.40 29.60B 28.50 -4.50 2 33.00 1 297 2525 ---- ---- 26.50A 26.50A 26.60 -4.20 30.80 3 2550 ---- ---- 24.80A 24.80A 24.80 -4.00 28.80 2575 ---- ---- 23.20A 23.20A 23.20 -3.70 26.90 2600 ---- ---- 21.80A 21.80A 21.80 -3.40 25.20 105 2700 ---- ---- ---- 17.60A ---- ---- ---- 2800 ---- ---- 13.60A 13.60A 13.50 -2.00 15.50 1 702 3000 ---- ---- 9.00A 9.00A 8.90 -1.30 10.20 130 3500 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 4000 ---- ---- ---- ---- 2.10 -.20 2.30 5 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 830.20 -28.40 858.60 1275 ---- ---- ---- ---- 805.20 -28.40 833.60 1300 ---- ---- ---- ---- 780.20 -28.40 808.60 1325 ---- ---- ---- ---- 755.20 -28.40 783.60 1350 ---- ---- ---- ---- 730.20 -28.40 758.60 1375 ---- ---- ---- ---- 705.20 -28.40 733.60 1400 ---- ---- ---- ---- 680.20 -28.40 708.60 1425 ---- ---- ---- ---- 655.20 -28.40 683.60 1440 ---- ---- ---- ---- 640.20 -28.40 668.60 1450 ---- ---- ---- ---- 630.20 -28.40 658.60 1460 ---- ---- ---- ---- 620.20 -28.40 648.60 1470 ---- ---- ---- ---- 610.20 -28.40 638.60 1475 ---- ---- ---- ---- 605.20 -28.40 633.60 1480 ---- ---- ---- ---- 600.20 -28.40 628.60 1490 ---- ---- ---- ---- 590.20 -28.40 618.60 1500 ---- ---- ---- ---- 580.20 -28.40 608.60 1510 ---- ---- ---- ---- 570.20 -28.40 598.60 1520 ---- ---- ---- ---- 560.20 -28.40 588.60 1525 ---- ---- 547.50A 547.50A 555.20 -28.40 583.60 1530 ---- ---- ---- ---- 550.20 -28.40 578.60 1540 ---- ---- ---- ---- 540.20 -28.40 568.60 1545 ---- ---- ---- ---- 535.20 -28.40 563.60 1550 ---- ---- 522.60A 522.60A 530.20 -28.40 558.60 1555 ---- ---- ---- ---- 525.20 -28.40 553.60 1560 ---- ---- ---- ---- 520.20 -28.40 548.60 1565 ---- ---- ---- ---- 515.30 -28.30 543.60 1570 ---- ---- ---- ---- 510.30 -28.30 538.60 1575 ---- ---- 498.30A 498.30A 505.40 -28.20 533.60 1580 ---- ---- ---- ---- 500.50 -28.20 528.70 1585 ---- ---- ---- ---- 495.60 -28.10 523.70 1590 ---- ---- ---- ---- 490.70 -28.10 518.80 1595 ---- ---- ---- ---- 485.80 -28.00 513.80 1600 ---- ---- 474.00A 474.00A 481.00 -27.90 508.90 1605 ---- ---- ---- ---- 476.10 -27.90 504.00 1610 ---- ---- ---- ---- 471.30 -27.90 499.20 1615 ---- ---- ---- ---- 466.50 -27.80 494.30 1620 ---- ---- ---- ---- 461.70 -27.70 489.40 1625 ---- ---- 450.20A 450.20A 456.90 -27.70 484.60 1630 ---- ---- ---- ---- 452.20 -27.60 479.80 1635 ---- ---- ---- ---- 447.40 -27.60 475.00 1640 ---- ---- ---- ---- 442.70 -27.50 470.20 1645 ---- ---- ---- ---- 437.90 -27.50 465.40 1650 ---- ---- 426.60A 426.60A 433.20 -27.40 460.60 1655 ---- ---- ---- ---- 428.50 -27.40 455.90 1660 ---- ---- ---- ---- 423.90 -27.30 451.20 1665 ---- ---- ---- ---- 419.20 -27.20 446.40 1670 ---- ---- ---- ---- 414.60 -27.10 441.70 1675 ---- ---- 403.50A 403.50A 409.90 -27.10 437.00 1680 ---- ---- ---- ---- 405.30 -27.10 432.40 1685 ---- ---- ---- ---- 400.70 -27.00 427.70 1690 ---- ---- ---- ---- 396.10 -27.00 423.10 1695 ---- ---- ---- ---- 391.60 -26.80 418.40 1700 ---- ---- 380.70A 380.70A 387.00 -26.80 413.80 1705 ---- ---- ---- ---- 382.50 -26.70 409.20 1710 ---- ---- ---- ---- 378.00 -26.60 404.60 1715 ---- ---- 367.20A 367.20A 373.50 -26.60 400.10 1720 ---- ---- 362.80A 362.80A 369.00 -26.50 395.50 1725 ---- ---- 358.40A 358.40A 364.60 -26.40 391.00 1730 ---- ---- 354.00A 354.00A 360.20 -26.30 386.50 1735 ---- ---- 349.60A 349.60A 355.80 -26.20 382.00 1740 ---- ---- 345.20A 345.20A 351.40 -26.10 377.50 1745 ---- ---- 340.90A 340.90A 347.00 -26.10 373.10 1750 ---- ---- 336.60A 336.60A 342.60 -26.00 368.60 1755 ---- ---- 332.30A 332.30A 338.30 -25.90 364.20 1760 ---- ---- 328.00A 328.00A 334.00 -25.80 359.80 1765 ---- ---- 323.70A 323.70A 329.70 -25.70 355.40 1770 ---- ---- 319.50A 319.50A 325.50 -25.60 351.10 1775 ---- ---- 315.30A 315.30A 321.30 -25.40 346.70 1780 ---- ---- 311.10A 311.10A 317.00 -25.40 342.40 1785 ---- ---- 307.00A 307.00A 312.90 -25.20 338.10 1790 ---- ---- 302.90A 302.90A 308.70 -25.20 333.90 1795 ---- ---- 298.80A 298.80A 304.60 -25.10 329.70 1800 ---- ---- 294.70A 294.70A 300.50 -24.90 325.40 1805 ---- ---- 290.70A 290.70A 296.40 -24.90 321.30 1810 ---- ---- 286.70A 286.70A 292.40 -24.70 317.10 1815 ---- ---- 282.70A 282.70A 288.30 -24.70 313.00 1820 ---- ---- 278.80A 278.80A 284.30 -24.50 308.80 1825 ---- ---- 274.80A 274.80A 280.40 -24.40 304.80 1830 ---- ---- 270.90A 270.90A 276.50 -24.20 300.70 1835 ---- ---- 267.10A 267.10A 272.60 -24.10 296.70 1840 ---- ---- 263.30A 263.30A 268.70 -24.00 292.70 1845 ---- ---- 259.50A 259.50A 264.80 -23.90 288.70 1850 ---- ---- 255.70A 255.70A 261.00 -23.80 284.80 1855 ---- ---- 252.00A 252.00A 257.30 -23.60 280.90 1860 ---- ---- 248.30A 248.30A 253.50 -23.50 277.00 1865 ---- ---- 244.60A 244.60A 249.80 -23.30 273.10 1870 ---- ---- 241.00A 241.00A 246.10 -23.20 269.30 1875 ---- ---- 237.40A 237.40A 242.50 -23.00 265.50 1880 ---- ---- 233.90A 233.90A 238.90 -22.80 261.70 1885 ---- ---- 230.30A 230.30A 235.30 -22.70 258.00 1890 ---- ---- 226.80A 226.80A 231.80 -22.50 254.30 1895 ---- ---- 223.40A 223.40A 228.30 -22.30 250.60 1900 ---- ---- 220.00A 220.00A 224.80 -22.20 247.00 1905 ---- ---- 216.60A 216.60A 221.40 -22.00 243.40 1910 ---- ---- 213.30A 213.30A 218.00 -21.90 239.90 1915 ---- ---- 210.00A 210.00A 214.60 -21.70 236.30 1920 ---- ---- 206.70A 206.70A 211.30 -21.50 232.80 1925 ---- ---- 203.50A 203.50A 208.00 -21.40 229.40 1930 ---- ---- 200.30A 200.30A 204.80 -21.10 225.90 1935 ---- ---- 197.10A 197.10A 201.60 -20.90 222.50 1940 ---- ---- 194.00A 194.00A 198.40 -20.80 219.20 1945 ---- ---- 190.90A 190.90A 195.30 -20.60 215.90 1950 ---- ---- 187.90A 187.90A 192.20 -20.40 212.60 1955 ---- ---- 184.90A 184.90A 189.10 -20.30 209.40 1960 ---- ---- 181.90A 181.90A 186.10 -20.10 206.20 1965 ---- ---- 179.00A 179.00A 183.10 -19.90 203.00 1970 ---- ---- 176.10A 176.10A 180.20 -19.70 199.90 1975 ---- ---- 173.30A 173.30A 177.30 -19.50 196.80 1980 ---- ---- 170.50A 170.50A 174.40 -19.30 193.70 1985 ---- ---- 167.70A 167.70A 171.60 -19.10 190.70 1990 ---- ---- 165.00A 165.00A 168.80 -18.90 187.70 1995 ---- ---- 162.30A 162.30A 166.10 -18.70 184.80 2000 ---- ---- 159.70A 159.70A 163.30 -18.60 181.90 2005 ---- ---- 157.10A 157.10A 160.70 -18.30 179.00 2010 ---- ---- 154.50A 154.50A 158.00 -18.20 176.20 2015 ---- ---- 152.00A 152.00A 155.50 -17.90 173.40 2020 ---- ---- 149.50A 149.50A 152.90 -17.80 170.70 2025 ---- ---- 147.10A 147.10A 150.40 -17.60 168.00 2030 ---- ---- 144.60A 144.60A 147.90 -17.40 165.30 2035 ---- ---- 142.30A 142.30A 145.50 -17.20 162.70 2040 ---- ---- 139.90A 139.90A 143.10 -17.00 160.10 2045 ---- ---- 137.60A 137.60A 140.70 -16.80 157.50 2050 ---- ---- 135.40A 135.40A 138.40 -16.60 155.00 2055 ---- ---- 133.20A 133.20A 136.10 -16.40 152.50 2060 ---- ---- 131.00A 131.00A 133.90 -16.20 150.10 2065 ---- ---- 128.80A 128.80A 131.70 -16.00 147.70 2070 ---- ---- 126.70A 126.70A 129.50 -15.80 145.30 2075 ---- ---- 124.60A 124.60A 127.40 -15.60 143.00 2080 ---- ---- 122.60A 122.60A 125.30 -15.40 140.70 2085 ---- ---- 120.60A 120.60A 123.20 -15.30 138.50 2090 ---- ---- 118.60A 118.60A 121.20 -15.00 136.20 2095 ---- ---- 116.70A 116.70A 119.20 -14.80 134.00 2100 ---- ---- 114.80A 114.80A 117.20 -14.70 131.90 2105 ---- ---- 112.90A 112.90A 115.30 -14.50 129.80 2110 ---- ---- 111.00A 111.00A 113.40 -14.30 127.70 2115 ---- ---- 109.20A 109.20A 111.50 -14.20 125.70 2120 ---- ---- 107.50A 107.50A 109.70 -13.90 123.60 1 2125 ---- ---- 105.70A 105.70A 107.90 -13.80 121.70 170 2130 ---- ---- 104.00A 104.00A 106.10 -13.60 119.70 2135 ---- ---- 102.40A 102.40A 104.40 -13.40 117.80 2140 ---- ---- 100.70A 100.70A 102.70 -13.20 115.90 2145 ---- ---- 99.10A 99.10A 101.00 -13.10 114.10 2150 ---- ---- 97.50A 97.50A 99.40 -12.90 112.30 1 2155 ---- ---- 95.90A 95.90A 97.80 -12.70 110.50 2160 ---- ---- 94.40A 94.40A 96.20 -12.50 108.70 1 2165 ---- ---- 92.90A 92.90A 94.70 -12.30 107.00 2170 ---- ---- 91.40A 91.40A 93.10 -12.20 105.30 2175 ---- ---- 90.00A 90.00A 91.60 -12.10 103.70 250 2180 ---- ---- 88.60A 88.60A 90.20 -11.80 102.00 2185 ---- ---- 87.20A 87.20A 88.70 -11.70 100.40 2190 ---- ---- 85.80A 85.80A 87.30 -11.50 98.80 2195 ---- ---- 84.50A 84.50A 85.90 -11.40 97.30 2200 ---- ---- 83.20A 83.20A 84.60 -11.20 95.80 3951 2205 ---- ---- 81.90A 81.90A 83.30 -11.00 94.30 2210 ---- ---- 80.60A 80.60A 82.00 -10.80 92.80 2215 ---- ---- 79.40A 79.40A 80.70 -10.70 91.40 2220 ---- ---- 78.10A 78.10A 79.40 -10.60 90.00 2225 ---- ---- 76.90A 76.90A 78.20 -10.40 88.60 2230 ---- ---- 75.80A 75.80A 77.00 -10.20 87.20 2235 ---- ---- 74.60A 74.60A 75.80 -10.10 85.90 2240 ---- ---- 73.50A 73.50A 74.60 -10.00 84.60 2245 ---- ---- 72.40A 72.40A 73.50 -9.80 83.30 2250 ---- ---- 71.30A 71.30A 72.30 -9.70 82.00 2255 ---- ---- 70.10A 70.10A 71.20 -9.60 80.80 2260 ---- ---- 69.10A 69.10A 70.10 -9.50 79.60 2265 ---- ---- 68.00A 68.00A 69.10 -9.30 78.40 2270 ---- ---- 67.00A 67.00A 68.00 -9.20 77.20 2275 ---- ---- 66.00A 66.00A 67.00 -9.00 76.00 2280 ---- ---- 65.10A 65.10A 66.00 -8.90 74.90 2285 ---- ---- 64.10A 64.10A 65.00 -8.80 73.80 2290 ---- ---- 63.10A 63.10A 64.00 -8.70 72.70 2295 ---- ---- 62.20A 62.20A 63.10 -8.50 71.60 2300 ---- ---- 61.30A 61.30A 62.20 -8.40 70.60 2305 ---- ---- 60.40A 60.40A 61.20 -8.40 69.60 2310 ---- ---- 59.50A 59.50A 60.30 -8.30 68.60 2315 ---- ---- 58.70A 58.70A 59.40 -8.20 67.60 2320 ---- ---- 57.80A 57.80A 58.60 -8.00 66.60 2325 ---- ---- 57.00A 57.00A 57.70 -7.90 65.60 2330 ---- ---- 56.20A 56.20A 56.90 -7.80 64.70 2335 ---- ---- 55.40A 55.40A 56.10 -7.70 63.80 2340 ---- ---- 54.60A 54.60A 55.20 -7.70 62.90 2345 ---- ---- 53.80A 53.80A 54.40 -7.60 62.00 2350 ---- ---- 53.00A 53.00A 53.70 -7.40 61.10 70 2360 ---- ---- 51.50A 51.50A 52.10 -7.30 59.40 2370 ---- ---- 50.10A 50.10A 50.70 -7.10 57.80 2375 ---- ---- 49.40A 49.40A 50.00 -7.00 57.00 2380 ---- ---- 48.70A 48.70A 49.20 -7.00 56.20 2390 ---- ---- 47.40A 47.40A 47.90 -6.70 54.60 2400 ---- ---- 46.10A 46.10A 46.50 -6.70 53.20 36 2410 ---- ---- 44.90A 44.90A 45.30 -6.40 51.70 2420 ---- ---- 43.70A 43.70A 44.00 -6.30 50.30 2425 ---- ---- 43.10A 43.10A 43.40 -6.20 49.60 2430 ---- ---- 42.50A 42.50A 42.80 -6.20 49.00 2440 ---- ---- 41.40A 41.40A 41.70 -6.00 47.70 2450 ---- ---- 40.30A 40.30A 40.60 -5.80 46.40 2475 ---- ---- 37.70A 37.70A 37.90 -5.50 43.40 2500 35.80 35.80 34.80 35.90B 35.50 -5.20 3 40.70 44 2525 ---- ---- 33.20A 33.20A 33.30 -4.80 38.10 2550 ---- ---- 31.20A 31.20A 31.20 -4.60 35.80 2575 ---- ---- 29.30A 29.30A 29.30 -4.30 33.60 2600 ---- ---- 27.60A 27.60A 27.50 -4.10 31.60 300 2625 ---- ---- 26.00A 26.00A 25.90 -3.80 29.70 2975 ---- ---- 12.50A 12.50A 12.30 -1.50 13.80 10 3000 ---- ---- 11.90A 11.90A 11.70 -1.40 13.10 3500 ---- ---- 5.50A 5.50A 5.20 -.50 5.70 4000 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 830.20 -28.40 858.60 1275 ---- ---- ---- ---- 805.20 -28.40 833.60 1300 ---- ---- ---- ---- 780.20 -28.40 808.60 1325 ---- ---- ---- ---- 755.20 -28.40 783.60 1350 ---- ---- ---- ---- 730.20 -28.40 758.60 1375 ---- ---- ---- ---- 705.20 -28.40 733.60 1400 ---- ---- ---- ---- 680.20 -28.40 708.60 1425 ---- ---- ---- ---- 655.20 -28.40 683.60 1440 ---- ---- ---- ---- 640.20 -28.40 668.60 1450 ---- ---- ---- ---- 630.20 -28.40 658.60 1460 ---- ---- ---- ---- 620.20 -28.40 648.60 1470 ---- ---- ---- ---- 610.20 -28.40 638.60 1475 ---- ---- ---- ---- 605.20 -28.40 633.60 1480 ---- ---- ---- ---- 600.20 -28.40 628.60 1490 ---- ---- ---- ---- 590.20 -28.40 618.60 1500 ---- ---- ---- ---- 580.20 -28.40 608.60 1510 ---- ---- ---- ---- 570.20 -28.40 598.60 1520 ---- ---- ---- ---- 560.20 -28.40 588.60 1525 ---- ---- 547.80A 547.80A 555.20 -28.40 583.60 1530 ---- ---- ---- ---- 550.20 -28.40 578.60 1540 ---- ---- ---- ---- 540.20 -28.40 568.60 1545 ---- ---- ---- ---- 535.30 -28.30 563.60 1550 ---- ---- 523.30A 523.30A 530.30 -28.30 558.60 1555 ---- ---- ---- ---- 525.40 -28.20 553.60 1560 ---- ---- ---- ---- 520.40 -28.20 548.60 1565 ---- ---- ---- ---- 515.50 -28.20 543.70 1570 ---- ---- ---- ---- 510.60 -28.10 538.70 1575 ---- ---- 499.00A 499.00A 505.70 -28.10 533.80 1580 ---- ---- ---- ---- 500.80 -28.10 528.90 1585 ---- ---- ---- ---- 496.00 -28.00 524.00 1590 ---- ---- ---- ---- 491.10 -28.00 519.10 1595 ---- ---- ---- ---- 486.30 -27.90 514.20 1600 ---- ---- 475.00A 475.00A 481.50 -27.80 509.30 1605 ---- ---- ---- ---- 476.70 -27.80 504.50 1610 ---- ---- ---- ---- 471.90 -27.70 499.60 1615 ---- ---- ---- ---- 467.20 -27.60 494.80 1620 ---- ---- ---- ---- 462.40 -27.60 490.00 1625 ---- ---- 451.30A 451.30A 457.70 -27.50 485.20 1630 ---- ---- ---- ---- 452.90 -27.50 480.40 1635 ---- ---- ---- ---- 448.20 -27.50 475.70 1640 ---- ---- ---- ---- 443.50 -27.40 470.90 1645 ---- ---- ---- ---- 438.90 -27.30 466.20 1650 ---- ---- 428.00A 428.00A 434.20 -27.30 461.50 1655 ---- ---- ---- ---- 429.60 -27.20 456.80 1660 ---- ---- ---- ---- 424.90 -27.20 452.10 1665 ---- ---- ---- ---- 420.30 -27.10 447.40 1670 ---- ---- ---- ---- 415.70 -27.00 442.70 1675 ---- ---- 405.10A 405.10A 411.10 -27.00 438.10 1680 ---- ---- ---- ---- 406.60 -26.90 433.50 1685 ---- ---- ---- ---- 402.00 -26.90 428.90 1690 ---- ---- ---- ---- 397.50 -26.80 424.30 1695 ---- ---- ---- ---- 393.00 -26.70 419.70 1700 ---- ---- 382.60A 382.60A 388.50 -26.60 415.10 1705 ---- ---- 378.20A 378.20A 384.00 -26.60 410.60 1710 ---- ---- 373.70A 373.70A 379.60 -26.50 406.10 1715 ---- ---- 369.30A 369.30A 375.20 -26.30 401.50 1720 ---- ---- 365.00A 365.00A 370.70 -26.40 397.10 1725 ---- ---- 360.60A 360.60A 366.40 -26.20 392.60 1730 ---- ---- 356.30A 356.30A 362.00 -26.10 388.10 1735 ---- ---- 351.90A 351.90A 357.60 -26.10 383.70 1740 ---- ---- 347.60A 347.60A 353.30 -26.00 379.30 1745 ---- ---- 343.40A 343.40A 349.00 -25.90 374.90 1750 ---- ---- 339.10A 339.10A 344.70 -25.80 370.50 1755 ---- ---- 334.90A 334.90A 340.50 -25.70 366.20 1760 ---- ---- 330.70A 330.70A 336.20 -25.60 361.80 1765 ---- ---- 326.50A 326.50A 332.00 -25.50 357.50 1770 ---- ---- 322.40A 322.40A 327.80 -25.40 353.20 1775 ---- ---- 318.20A 318.20A 323.70 -25.30 349.00 1780 ---- ---- 314.20A 314.20A 319.60 -25.10 344.70 1785 ---- ---- 310.10A 310.10A 315.50 -25.00 340.50 1790 ---- ---- 306.00A 306.00A 311.40 -24.90 336.30 1795 ---- ---- 302.00A 302.00A 307.30 -24.90 332.20 1800 ---- ---- 298.10A 298.10A 303.30 -24.70 328.00 1805 ---- ---- 294.10A 294.10A 299.30 -24.60 323.90 1810 ---- ---- 290.20A 290.20A 295.30 -24.50 319.80 1815 ---- ---- 286.30A 286.30A 291.40 -24.40 315.80 1820 ---- ---- 282.40A 282.40A 287.50 -24.30 311.80 1825 ---- ---- 278.60A 278.60A 283.60 -24.20 307.80 1830 ---- ---- 274.80A 274.80A 279.80 -24.00 303.80 1835 ---- ---- 271.00A 271.00A 276.00 -23.80 299.80 1840 ---- ---- 267.20A 267.20A 272.20 -23.70 295.90 1845 ---- ---- 263.50A 263.50A 268.40 -23.60 292.00 1850 ---- ---- 259.90A 259.90A 264.70 -23.50 288.20 1855 ---- ---- 256.20A 256.20A 261.00 -23.30 284.30 1860 ---- ---- 252.60A 252.60A 257.30 -23.20 280.50 1865 ---- ---- 249.00A 249.00A 253.70 -23.00 276.70 1870 ---- ---- 245.50A 245.50A 250.10 -22.90 273.00 1875 ---- ---- 242.00A 242.00A 246.50 -22.80 269.30 1880 ---- ---- 238.50A 238.50A 243.00 -22.60 265.60 1885 ---- ---- 235.00A 235.00A 239.50 -22.40 261.90 1890 ---- ---- 231.60A 231.60A 236.10 -22.20 258.30 1895 ---- ---- 228.30A 228.30A 232.60 -22.10 254.70 1900 ---- ---- 224.90A 224.90A 229.20 -22.00 251.20 1905 ---- ---- 221.60A 221.60A 225.90 -21.70 247.60 1910 ---- ---- 218.30A 218.30A 222.60 -21.50 244.10 1915 ---- ---- 215.10A 215.10A 219.30 -21.40 240.70 1920 ---- ---- 211.90A 211.90A 216.00 -21.20 237.20 1925 ---- ---- 208.70A 208.70A 212.80 -21.00 233.80 1930 ---- ---- 205.60A 205.60A 209.60 -20.90 230.50 1935 ---- ---- 202.50A 202.50A 206.50 -20.70 227.20 1940 ---- ---- 199.50A 199.50A 203.40 -20.50 223.90 1945 ---- ---- 196.50A 196.50A 200.30 -20.30 220.60 1950 ---- ---- 193.50A 193.50A 197.30 -20.10 217.40 1955 ---- ---- 190.60A 190.60A 194.30 -20.00 214.30 1960 ---- ---- 187.70A 187.70A 191.40 -19.70 211.10 1965 ---- ---- 184.80A 184.80A 188.40 -19.60 208.00 1970 ---- ---- 182.00A 182.00A 185.60 -19.40 205.00 1975 ---- ---- 179.20A 179.20A 182.70 -19.20 201.90 1980 ---- ---- 176.40A 176.40A 179.90 -19.00 198.90 1985 ---- ---- 173.70A 173.70A 177.10 -18.90 196.00 1990 ---- ---- 171.00A 171.00A 174.40 -18.70 193.10 1995 ---- ---- 168.40A 168.40A 171.70 -18.50 190.20 2000 168.20 168.20 165.80A 166.80A 169.00 -18.30 1 187.30 17 2005 ---- ---- 163.20A 163.20A 166.40 -18.10 184.50 2010 ---- ---- 160.70A 160.70A 163.80 -17.90 181.70 2015 ---- ---- 158.20A 158.20A 161.20 -17.80 179.00 2020 ---- ---- 155.70A 155.70A 158.70 -17.60 176.30 2025 ---- ---- 153.30A 153.30A 156.20 -17.40 173.60 2030 ---- ---- 150.90A 150.90A 153.70 -17.30 171.00 2035 ---- ---- 148.50A 148.50A 151.30 -17.10 168.40 2040 ---- ---- 146.20A 146.20A 148.90 -16.90 165.80 2045 ---- ---- 143.90A 143.90A 146.60 -16.70 163.30 2050 ---- ---- 141.70A 141.70A 144.30 -16.50 160.80 2055 ---- ---- 139.50A 139.50A 142.00 -16.40 158.40 2060 ---- ---- 137.30A 137.30A 139.80 -16.10 155.90 2065 ---- ---- 135.20A 135.20A 137.50 -16.10 153.60 2070 ---- ---- 133.10A 133.10A 135.40 -15.80 151.20 2075 ---- ---- 131.00A 131.00A 133.20 -15.70 148.90 2080 ---- ---- 129.00A 129.00A 131.20 -15.40 146.60 2085 ---- ---- 127.00A 127.00A 129.10 -15.30 144.40 2090 ---- ---- 125.00A 125.00A 127.10 -15.10 142.20 2095 ---- ---- 123.10A 123.10A 125.10 -14.90 140.00 2100 ---- ---- 121.20A 121.20A 123.10 -14.70 137.80 600 2105 ---- ---- 119.30A 119.30A 121.20 -14.50 135.70 2110 ---- ---- 117.50A 117.50A 119.30 -14.40 133.70 2115 ---- ---- 115.70A 115.70A 117.40 -14.20 131.60 2120 ---- ---- 113.90A 113.90A 115.60 -14.00 129.60 2125 114.60 114.60 112.20A 114.60 113.80 -13.80 25 127.60 2130 ---- ---- 110.40A 110.40A 112.10 -13.60 125.70 2135 ---- ---- 108.80A 108.80A 110.30 -13.50 123.80 2140 ---- ---- 107.10A 107.10A 108.60 -13.30 121.90 2145 ---- ---- 105.50A 105.50A 107.00 -13.10 120.10 2150 ---- ---- 103.90A 103.90A 105.30 -12.90 118.20 2155 ---- ---- 102.30A 102.30A 103.70 -12.80 116.50 2160 ---- ---- 100.80A 100.80A 102.10 -12.60 114.70 2165 ---- ---- 99.30A 99.30A 100.60 -12.40 113.00 2170 ---- ---- 97.80A 97.80A 99.10 -12.20 111.30 2175 ---- ---- 96.30A 96.30A 97.60 -12.00 109.60 2180 ---- ---- 94.90A 94.90A 96.10 -11.90 108.00 2185 ---- ---- 93.50A 93.50A 94.60 -11.80 106.40 2190 ---- ---- 92.10A 92.10A 93.20 -11.60 104.80 2195 ---- ---- 90.80A 90.80A 91.80 -11.50 103.30 2200 ---- ---- 89.40A 89.40A 90.40 -11.30 101.70 33 2205 ---- ---- 88.10A 88.10A 89.10 -11.10 100.20 2210 ---- ---- 86.80A 86.80A 87.80 -11.00 98.80 2215 ---- ---- 85.60A 85.60A 86.50 -10.80 97.30 2220 ---- ---- 84.30A 84.30A 85.20 -10.70 95.90 2225 ---- ---- 83.10A 83.10A 83.90 -10.60 94.50 2230 ---- ---- 81.90A 81.90A 82.70 -10.40 93.10 2235 ---- ---- 80.80A 80.80A 81.50 -10.30 91.80 2240 ---- ---- 79.60A 79.60A 80.30 -10.20 90.50 2245 ---- ---- 78.50A 78.50A 79.10 -10.10 89.20 2250 78.80 78.80 77.30A 79.00B 78.00 -9.90 60 87.90 2255 ---- ---- 76.30A 76.30A 76.90 -9.70 86.60 2260 ---- ---- 75.20A 75.20A 75.80 -9.60 85.40 2265 ---- ---- 74.00A 74.00A 74.70 -9.50 84.20 2270 ---- ---- 73.00A 73.00A 73.60 -9.40 83.00 2275 ---- ---- 71.90A 71.90A 72.60 -9.20 81.80 2280 ---- ---- 70.90A 70.90A 71.50 -9.20 80.70 2285 ---- ---- 70.00A 70.00A 70.50 -9.10 79.60 2290 ---- ---- 69.00A 69.00A 69.50 -9.00 78.50 2295 ---- ---- 68.10A 68.10A 68.60 -8.80 77.40 2300 ---- ---- 67.10A 67.10A 67.60 -8.70 76.30 100 100 2305 ---- ---- 66.20A 66.20A 66.70 -8.60 75.30 2310 ---- ---- 65.30A 65.30A 65.70 -8.50 74.20 2315 ---- ---- 64.40A 64.40A 64.80 -8.40 73.20 2320 ---- ---- 63.50A 63.50A 63.90 -8.30 72.20 2325 ---- ---- 62.70A 62.70A 63.00 -8.20 71.20 2330 ---- ---- 61.80A 61.80A 62.20 -8.10 70.30 2335 ---- ---- 61.00A 61.00A 61.30 -8.00 69.30 2340 ---- ---- 60.10A 60.10A 60.50 -7.90 68.40 2345 ---- ---- 59.30A 59.30A 59.70 -7.80 67.50 2350 60.10 60.10 58.50A 60.10 58.90 -7.70 80 66.60 2360 ---- ---- 57.00A 57.00A 57.30 -7.50 64.80 2370 ---- ---- 55.50A 55.50A 55.80 -7.30 63.10 2375 ---- ---- 54.80A 54.80A 55.00 -7.30 62.30 2380 ---- ---- 54.10A 54.10A 54.30 -7.20 61.50 2390 ---- ---- 52.70A 52.70A 52.90 -7.00 59.90 2400 ---- ---- 51.30A 51.30A 51.50 -6.90 58.40 2410 ---- ---- 50.00A 50.00A 50.10 -6.80 56.90 2420 ---- ---- 48.70A 48.70A 48.80 -6.60 55.40 2425 ---- ---- 48.10A 48.10A 48.20 -6.50 54.70 2430 ---- ---- 47.50A 47.50A 47.60 -6.40 54.00 2440 ---- ---- 46.30A 46.30A 46.40 -6.20 52.60 2450 ---- ---- 45.20A 45.20A 45.20 -6.10 51.30 27 2475 ---- ---- 42.40A 42.40A 42.40 -5.80 48.20 2500 ---- ---- 39.90A 39.90A 39.80 -5.50 45.30 2525 ---- ---- 37.60A 37.60A 37.40 -5.20 42.60 2550 ---- ---- 35.40A 35.40A 35.20 -4.90 40.10 2575 ---- ---- 33.40A 33.40A 33.10 -4.60 37.70 2600 ---- ---- 31.50A 31.50A 31.20 -4.40 35.60 40 2625 ---- ---- 29.80A 29.80A 29.40 -4.20 33.60 3000 ---- ---- 14.10A 14.10A 13.50 -1.90 15.40 3400 ---- ---- 7.60A 7.60A 7.00 -1.00 8.00 130 4000 ---- ---- 3.90A 3.90A 3.60 -.40 4.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 845.70 -28.60 874.30 1275 ---- ---- ---- ---- 820.70 -28.60 849.30 1300 ---- ---- ---- ---- 795.70 -28.60 824.30 1325 ---- ---- ---- ---- 770.70 -28.60 799.30 1350 ---- ---- ---- ---- 745.70 -28.60 774.30 1375 ---- ---- ---- ---- 720.70 -28.60 749.30 1400 ---- ---- ---- ---- 695.70 -28.60 724.30 1425 ---- ---- ---- ---- 670.70 -28.60 699.30 1450 ---- ---- ---- ---- 645.70 -28.60 674.30 1460 ---- ---- ---- ---- 635.70 -28.60 664.30 1470 ---- ---- ---- ---- 625.70 -28.60 654.30 1475 ---- ---- ---- ---- 620.70 -28.60 649.30 1480 ---- ---- ---- ---- 615.70 -28.60 644.30 1490 ---- ---- ---- ---- 605.70 -28.60 634.30 1500 ---- ---- ---- ---- 595.70 -28.60 624.30 1510 ---- ---- ---- ---- 585.80 -28.50 614.30 1520 ---- ---- ---- ---- 575.90 -28.40 604.30 1525 ---- ---- ---- ---- 571.00 -28.30 599.30 1530 ---- ---- ---- ---- 566.10 -28.20 594.30 1540 ---- ---- ---- ---- 556.30 -28.10 584.40 1545 ---- ---- ---- ---- 551.50 -28.00 579.50 1550 ---- ---- ---- ---- 546.60 -28.00 574.60 1555 ---- ---- ---- ---- 541.80 -27.90 569.70 1560 ---- ---- ---- ---- 536.90 -27.90 564.80 1565 ---- ---- ---- ---- 532.10 -27.80 559.90 1570 ---- ---- ---- ---- 527.30 -27.70 555.00 1575 ---- ---- ---- ---- 522.50 -27.60 550.10 1580 ---- ---- ---- ---- 517.70 -27.60 545.30 1585 ---- ---- ---- ---- 513.00 -27.40 540.40 1590 ---- ---- ---- ---- 508.20 -27.40 535.60 1595 ---- ---- ---- ---- 503.40 -27.40 530.80 1600 ---- ---- ---- ---- 498.70 -27.30 526.00 1605 ---- ---- ---- ---- 494.00 -27.20 521.20 1610 ---- ---- ---- ---- 489.30 -27.10 516.40 1615 ---- ---- ---- ---- 484.60 -27.00 511.60 1620 ---- ---- ---- ---- 479.90 -27.00 506.90 1625 ---- ---- ---- ---- 475.20 -26.90 502.10 1630 ---- ---- ---- ---- 470.60 -26.80 497.40 1635 ---- ---- ---- ---- 465.90 -26.80 492.70 1640 ---- ---- ---- ---- 461.30 -26.60 487.90 1645 ---- ---- ---- ---- 456.70 -26.60 483.30 1650 ---- ---- ---- ---- 452.10 -26.50 478.60 1655 ---- ---- ---- ---- 447.50 -26.40 473.90 1660 ---- ---- ---- ---- 442.90 -26.30 469.20 1665 ---- ---- ---- ---- 438.30 -26.30 464.60 1670 ---- ---- ---- ---- 433.80 -26.20 460.00 1675 ---- ---- ---- ---- 429.20 -26.10 455.30 1680 ---- ---- ---- ---- 424.70 -26.00 450.70 1685 ---- ---- ---- ---- 420.20 -26.00 446.20 1690 ---- ---- ---- ---- 415.70 -25.90 441.60 1695 ---- ---- ---- ---- 411.20 -25.80 437.00 1700 ---- ---- ---- ---- 406.80 -25.70 432.50 1705 ---- ---- ---- ---- 402.30 -25.60 427.90 1710 ---- ---- ---- ---- 397.90 -25.50 423.40 1715 ---- ---- ---- ---- 393.50 -25.40 418.90 1720 ---- ---- ---- ---- 389.10 -25.30 414.40 1725 ---- ---- ---- ---- 384.70 -25.30 410.00 1730 ---- ---- ---- ---- 380.30 -25.20 405.50 1735 ---- ---- ---- ---- 376.00 -25.10 401.10 1740 ---- ---- ---- ---- 371.70 -25.00 396.70 1745 ---- ---- ---- ---- 367.40 -24.90 392.30 1750 ---- ---- ---- ---- 363.10 -24.80 387.90 1755 ---- ---- ---- ---- 358.80 -24.70 383.50 1760 ---- ---- ---- ---- 354.60 -24.60 379.20 1765 ---- ---- ---- ---- 350.30 -24.60 374.90 1770 ---- ---- ---- ---- 346.10 -24.50 370.60 1775 ---- ---- ---- ---- 342.00 -24.30 366.30 1780 ---- ---- ---- ---- 337.80 -24.20 362.00 1785 ---- ---- ---- ---- 333.70 -24.10 357.80 1790 ---- ---- ---- ---- 329.60 -24.00 353.60 1795 ---- ---- ---- ---- 325.50 -23.90 349.40 1800 ---- ---- ---- ---- 321.40 -23.80 345.20 1805 ---- ---- ---- ---- 317.40 -23.70 341.10 1810 ---- ---- ---- ---- 313.40 -23.50 336.90 1815 ---- ---- ---- ---- 309.40 -23.40 332.80 1820 ---- ---- ---- ---- 305.40 -23.40 328.80 1825 ---- ---- ---- ---- 301.50 -23.20 324.70 1830 ---- ---- ---- ---- 297.60 -23.10 320.70 1835 ---- ---- ---- ---- 293.70 -23.00 316.70 1840 ---- ---- ---- ---- 289.90 -22.80 312.70 1845 ---- ---- ---- ---- 286.10 -22.70 308.80 1850 ---- ---- ---- ---- 282.30 -22.60 304.90 1855 ---- ---- ---- ---- 278.50 -22.50 301.00 1860 ---- ---- ---- ---- 274.80 -22.40 297.20 1865 ---- ---- ---- ---- 271.10 -22.20 293.30 1870 ---- ---- ---- ---- 267.40 -22.20 289.60 1875 ---- ---- ---- ---- 263.80 -22.00 285.80 1880 ---- ---- ---- ---- 260.20 -21.90 282.10 1885 ---- ---- ---- ---- 256.60 -21.80 278.40 1890 ---- ---- ---- ---- 253.10 -21.60 274.70 1895 ---- ---- ---- ---- 249.60 -21.50 271.10 1900 ---- ---- ---- ---- 246.20 -21.30 267.50 1905 ---- ---- ---- ---- 242.70 -21.20 263.90 1910 ---- ---- ---- ---- 239.30 -21.10 260.40 1915 ---- ---- ---- ---- 236.00 -20.90 256.90 1920 ---- ---- ---- ---- 232.70 -20.70 253.40 1925 ---- ---- ---- ---- 229.40 -20.60 250.00 1930 ---- ---- ---- ---- 226.10 -20.50 246.60 1935 ---- ---- ---- ---- 222.90 -20.30 243.20 1940 ---- ---- ---- ---- 219.70 -20.20 239.90 1945 ---- ---- ---- ---- 216.60 -20.00 236.60 1950 ---- ---- ---- ---- 213.50 -19.90 233.40 1955 ---- ---- ---- ---- 210.40 -19.70 230.10 1960 ---- ---- ---- ---- 207.40 -19.60 227.00 1965 ---- ---- ---- ---- 204.40 -19.40 223.80 1970 ---- ---- ---- ---- 201.50 -19.20 220.70 1975 ---- ---- ---- ---- 198.60 -19.10 217.70 1980 ---- ---- ---- ---- 195.70 -18.90 214.60 1985 ---- ---- ---- ---- 192.80 -18.80 211.60 1990 ---- ---- ---- ---- 190.10 -18.60 208.70 1995 ---- ---- ---- ---- 187.30 -18.50 205.80 2000 ---- ---- ---- ---- 184.60 -18.30 202.90 2005 ---- ---- ---- ---- 181.90 -18.20 200.10 2010 ---- ---- ---- ---- 179.30 -18.00 197.30 2015 ---- ---- ---- ---- 176.70 -17.80 194.50 2020 ---- ---- ---- ---- 174.10 -17.70 191.80 2025 ---- ---- ---- ---- 171.60 -17.50 189.10 2030 ---- ---- ---- ---- 169.10 -17.40 186.50 2035 ---- ---- ---- ---- 166.70 -17.20 183.90 2040 ---- ---- ---- ---- 164.30 -17.00 181.30 2045 ---- ---- ---- ---- 161.90 -16.90 178.80 2050 ---- ---- ---- ---- 159.60 -16.70 176.30 2055 ---- ---- ---- ---- 157.30 -16.60 173.90 2060 ---- ---- ---- ---- 155.00 -16.50 171.50 2065 ---- ---- ---- ---- 152.80 -16.30 169.10 2070 ---- ---- ---- ---- 150.60 -16.10 166.70 2075 ---- ---- ---- ---- 148.50 -15.90 164.40 2080 ---- ---- ---- ---- 146.30 -15.90 162.20 2085 ---- ---- ---- ---- 144.30 -15.60 159.90 2090 ---- ---- ---- ---- 142.20 -15.60 157.80 2095 ---- ---- ---- ---- 140.20 -15.40 155.60 2100 ---- ---- ---- ---- 138.20 -15.30 153.50 2105 ---- ---- ---- ---- 136.30 -15.10 151.40 2110 ---- ---- ---- ---- 134.40 -14.90 149.30 2115 ---- ---- ---- ---- 132.50 -14.80 147.30 2120 ---- ---- ---- ---- 130.60 -14.70 145.30 2125 ---- ---- ---- ---- 128.80 -14.50 143.30 2130 ---- ---- ---- ---- 127.00 -14.40 141.40 2135 ---- ---- ---- ---- 125.30 -14.20 139.50 2140 ---- ---- ---- ---- 123.60 -14.00 137.60 2145 ---- ---- ---- ---- 121.90 -13.90 135.80 2150 ---- ---- ---- ---- 120.20 -13.80 134.00 2155 ---- ---- ---- ---- 118.50 -13.70 132.20 2160 ---- ---- ---- ---- 116.90 -13.50 130.40 2165 ---- ---- ---- ---- 115.30 -13.40 128.70 2170 ---- ---- ---- ---- 113.80 -13.20 127.00 2175 ---- ---- ---- ---- 112.30 -13.00 125.30 2180 ---- ---- ---- ---- 110.70 -13.00 123.70 2185 ---- ---- ---- ---- 109.30 -12.80 122.10 2190 ---- ---- ---- ---- 107.80 -12.70 120.50 2195 ---- ---- ---- ---- 106.40 -12.50 118.90 2200 ---- ---- ---- ---- 104.90 -12.50 117.40 2205 ---- ---- ---- ---- 103.60 -12.30 115.90 2210 ---- ---- ---- ---- 102.20 -12.20 114.40 2215 ---- ---- ---- ---- 100.80 -12.10 112.90 2220 ---- ---- ---- ---- 99.50 -11.90 111.40 2225 ---- ---- ---- ---- 98.20 -11.80 110.00 2230 ---- ---- ---- ---- 96.90 -11.70 108.60 2235 ---- ---- ---- ---- 95.70 -11.50 107.20 2240 ---- ---- ---- ---- 94.40 -11.50 105.90 2245 ---- ---- ---- ---- 93.20 -11.30 104.50 2250 ---- ---- ---- ---- 92.00 -11.20 103.20 2255 ---- ---- ---- ---- 90.80 -11.10 101.90 2260 ---- ---- ---- ---- 89.60 -11.00 100.60 2265 ---- ---- ---- ---- 88.50 -10.80 99.30 2270 ---- ---- ---- ---- 87.30 -10.80 98.10 2275 ---- ---- ---- ---- 86.20 -10.60 96.80 2280 ---- ---- ---- ---- 85.10 -10.50 95.60 2285 ---- ---- ---- ---- 84.00 -10.40 94.40 2290 ---- ---- ---- ---- 82.90 -10.40 93.30 2295 ---- ---- ---- ---- 81.90 -10.20 92.10 2300 ---- ---- ---- ---- 80.90 -10.00 90.90 2305 ---- ---- ---- ---- 79.80 -10.00 89.80 2310 ---- ---- ---- ---- 78.80 -9.90 88.70 2315 ---- ---- ---- ---- 77.80 -9.80 87.60 2320 ---- ---- ---- ---- 76.90 -9.60 86.50 2325 ---- ---- ---- ---- 75.90 -9.60 85.50 2330 ---- ---- ---- ---- 75.00 -9.40 84.40 2335 ---- ---- ---- ---- 74.00 -9.40 83.40 2340 ---- ---- ---- ---- 73.10 -9.30 82.40 2345 ---- ---- ---- ---- 72.20 -9.20 81.40 2350 ---- ---- ---- ---- 71.30 -9.10 80.40 2355 ---- ---- ---- ---- 70.50 -9.00 79.50 2360 ---- ---- ---- ---- 69.60 -8.90 78.50 2370 ---- ---- ---- ---- 67.90 -8.70 76.60 2375 ---- ---- ---- ---- 67.10 -8.60 75.70 2380 ---- ---- ---- ---- 66.30 -8.50 74.80 2390 ---- ---- ---- ---- 64.70 -8.40 73.10 2400 ---- ---- ---- ---- 63.20 -8.20 71.40 2410 ---- ---- ---- ---- 61.70 -8.00 69.70 2420 ---- ---- ---- ---- 60.20 -7.90 68.10 2425 ---- ---- ---- ---- 59.50 -7.80 67.30 2430 ---- ---- ---- ---- 58.80 -7.80 66.60 2440 ---- ---- ---- ---- 57.50 -7.50 65.00 2450 ---- ---- ---- ---- 56.20 -7.40 63.60 2460 ---- ---- ---- ---- 54.90 -7.30 62.20 2475 ---- ---- ---- ---- 53.00 -7.10 60.10 2500 ---- ---- ---- ---- 50.20 -6.70 56.90 2525 ---- ---- ---- ---- 47.50 -6.40 53.90 2550 ---- ---- ---- ---- 45.00 -6.10 51.10 2575 ---- ---- ---- ---- 42.70 -5.80 48.50 2600 ---- ---- ---- ---- 40.50 -5.60 46.10 2625 ---- ---- ---- ---- 38.50 -5.30 43.80 2650 ---- ---- ---- ---- 36.70 -5.00 41.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1095.70 -28.60 1124.30 1025 ---- ---- ---- ---- 1070.70 -28.60 1099.30 1050 ---- ---- ---- ---- 1045.70 -28.60 1074.30 1075 ---- ---- ---- ---- 1020.70 -28.60 1049.30 1090 ---- ---- ---- ---- 1005.70 -28.60 1034.30 1100 ---- ---- ---- ---- 995.70 -28.60 1024.30 1110 ---- ---- ---- ---- 985.70 -28.60 1014.30 1120 ---- ---- ---- ---- 975.70 -28.60 1004.30 1125 ---- ---- ---- ---- 970.70 -28.60 999.30 1130 ---- ---- ---- ---- 965.70 -28.60 994.30 1140 ---- ---- ---- ---- 955.70 -28.60 984.30 1150 ---- ---- ---- ---- 945.70 -28.60 974.30 1160 ---- ---- ---- ---- 935.70 -28.60 964.30 1170 ---- ---- ---- ---- 925.70 -28.60 954.30 1175 ---- ---- ---- ---- 920.70 -28.60 949.30 1180 ---- ---- ---- ---- 915.70 -28.60 944.30 1190 ---- ---- ---- ---- 905.70 -28.60 934.30 1195 ---- ---- ---- ---- 900.70 -28.60 929.30 1200 ---- ---- ---- ---- 895.70 -28.60 924.30 1205 ---- ---- ---- ---- 890.70 -28.60 919.30 1210 ---- ---- ---- ---- 885.70 -28.60 914.30 1215 ---- ---- ---- ---- 880.70 -28.60 909.30 1220 ---- ---- ---- ---- 875.70 -28.60 904.30 1225 ---- ---- ---- ---- 870.70 -28.60 899.30 1230 ---- ---- ---- ---- 865.70 -28.60 894.30 1235 ---- ---- ---- ---- 860.70 -28.60 889.30 1240 ---- ---- ---- ---- 855.70 -28.60 884.30 1245 ---- ---- ---- ---- 850.70 -28.60 879.30 1250 ---- ---- ---- ---- 845.70 -28.60 874.30 1255 ---- ---- ---- ---- 840.70 -28.60 869.30 1260 ---- ---- ---- ---- 835.70 -28.60 864.30 1265 ---- ---- ---- ---- 830.70 -28.60 859.30 1270 ---- ---- ---- ---- 825.70 -28.60 854.30 1275 ---- ---- ---- ---- 820.70 -28.60 849.30 1280 ---- ---- ---- ---- 815.70 -28.60 844.30 1285 ---- ---- ---- ---- 810.70 -28.60 839.30 1290 ---- ---- ---- ---- 805.70 -28.60 834.30 1295 ---- ---- ---- ---- 800.70 -28.60 829.30 1300 ---- ---- ---- ---- 795.70 -28.60 824.30 1305 ---- ---- ---- ---- 790.70 -28.60 819.30 1310 ---- ---- ---- ---- 785.70 -28.60 814.30 1315 ---- ---- ---- ---- 780.70 -28.60 809.30 1320 ---- ---- ---- ---- 775.70 -28.60 804.30 1325 ---- ---- ---- ---- 770.70 -28.60 799.30 1330 ---- ---- ---- ---- 765.70 -28.60 794.30 1335 ---- ---- ---- ---- 760.70 -28.60 789.30 1340 ---- ---- ---- ---- 755.70 -28.60 784.30 1345 ---- ---- ---- ---- 750.70 -28.60 779.30 1350 ---- ---- ---- ---- 745.70 -28.60 774.30 1355 ---- ---- ---- ---- 740.70 -28.60 769.30 1360 ---- ---- ---- ---- 735.70 -28.60 764.30 1365 ---- ---- ---- ---- 730.70 -28.60 759.30 1370 ---- ---- ---- ---- 725.70 -28.60 754.30 1375 ---- ---- ---- ---- 720.70 -28.60 749.30 1380 ---- ---- ---- ---- 715.70 -28.60 744.30 1385 ---- ---- ---- ---- 710.70 -28.60 739.30 1390 ---- ---- ---- ---- 705.70 -28.60 734.30 1395 ---- ---- ---- ---- 700.70 -28.60 729.30 1400 ---- ---- ---- ---- 695.70 -28.60 724.30 1405 ---- ---- ---- ---- 690.70 -28.60 719.30 1410 ---- ---- ---- ---- 685.70 -28.60 714.30 1415 ---- ---- ---- ---- 680.70 -28.60 709.30 1420 ---- ---- ---- ---- 675.70 -28.60 704.30 1425 ---- ---- ---- ---- 670.70 -28.60 699.30 1430 ---- ---- ---- ---- 665.70 -28.60 694.30 1435 ---- ---- ---- ---- 660.70 -28.60 689.30 1440 ---- ---- ---- ---- 655.70 -28.60 684.30 1445 ---- ---- ---- ---- 650.70 -28.60 679.30 1450 ---- ---- ---- ---- 645.70 -28.60 674.30 1455 ---- ---- ---- ---- 640.70 -28.60 669.30 1460 ---- ---- ---- ---- 635.70 -28.60 664.30 1465 ---- ---- ---- ---- 630.70 -28.60 659.30 1470 ---- ---- ---- ---- 625.70 -28.60 654.30 1475 ---- ---- ---- ---- 620.70 -28.60 649.30 1480 ---- ---- ---- ---- 615.70 -28.60 644.30 1485 ---- ---- ---- ---- 610.70 -28.60 639.30 1490 ---- ---- ---- ---- 605.70 -28.60 634.30 1495 ---- ---- ---- ---- 600.70 -28.60 629.30 1500 ---- ---- ---- ---- 595.80 -28.50 624.30 1505 ---- ---- ---- ---- 590.80 -28.50 619.30 1510 ---- ---- ---- ---- 585.90 -28.40 614.30 1515 ---- ---- ---- ---- 580.90 -28.40 609.30 1520 ---- ---- ---- ---- 576.00 -28.30 604.30 1525 ---- ---- ---- ---- 571.10 -28.20 599.30 1530 ---- ---- ---- ---- 566.30 -28.10 594.40 1535 ---- ---- ---- ---- 561.40 -28.00 589.40 1540 ---- ---- ---- ---- 556.50 -28.00 584.50 1545 ---- ---- ---- ---- 551.70 -27.90 579.60 1550 ---- ---- ---- ---- 546.90 -27.80 574.70 1555 ---- ---- ---- ---- 542.00 -27.80 569.80 1560 ---- ---- ---- ---- 537.20 -27.70 564.90 1565 ---- ---- ---- ---- 532.50 -27.60 560.10 1570 ---- ---- ---- ---- 527.70 -27.50 555.20 1575 ---- ---- ---- ---- 522.90 -27.50 550.40 1580 ---- ---- ---- ---- 518.20 -27.40 545.60 1585 ---- ---- ---- ---- 513.40 -27.30 540.70 1590 ---- ---- ---- ---- 508.70 -27.30 536.00 1595 ---- ---- ---- ---- 504.00 -27.20 531.20 1600 ---- ---- ---- ---- 499.30 -27.10 526.40 1605 ---- ---- ---- ---- 494.60 -27.00 521.60 1610 ---- ---- ---- ---- 490.00 -26.90 516.90 1615 ---- ---- ---- ---- 485.30 -26.90 512.20 1620 ---- ---- ---- ---- 480.70 -26.70 507.40 1625 ---- ---- ---- ---- 476.00 -26.70 502.70 1630 ---- ---- ---- ---- 471.40 -26.60 498.00 1635 ---- ---- ---- ---- 466.80 -26.50 493.30 1640 ---- ---- ---- ---- 462.20 -26.50 488.70 1645 ---- ---- ---- ---- 457.60 -26.40 484.00 1650 ---- ---- ---- ---- 453.10 -26.30 479.40 1655 ---- ---- ---- ---- 448.50 -26.20 474.70 1660 ---- ---- ---- ---- 444.00 -26.10 470.10 1665 ---- ---- ---- ---- 439.40 -26.10 465.50 1670 ---- ---- ---- ---- 434.90 -26.00 460.90 1675 ---- ---- ---- ---- 430.40 -25.90 456.30 1680 ---- ---- ---- ---- 425.90 -25.90 451.80 1685 ---- ---- ---- ---- 421.50 -25.70 447.20 1690 ---- ---- ---- ---- 417.00 -25.70 442.70 1695 ---- ---- ---- ---- 412.50 -25.60 438.10 1700 ---- ---- ---- ---- 408.10 -25.50 433.60 1705 ---- ---- ---- ---- 403.70 -25.40 429.10 1710 ---- ---- ---- ---- 399.30 -25.30 424.60 1715 ---- ---- ---- ---- 394.90 -25.30 420.20 1720 ---- ---- ---- ---- 390.60 -25.10 415.70 1725 ---- ---- ---- ---- 386.20 -25.10 411.30 1730 ---- ---- ---- ---- 381.90 -25.00 406.90 1735 ---- ---- ---- ---- 377.60 -24.90 402.50 1740 ---- ---- ---- ---- 373.30 -24.80 398.10 1745 ---- ---- ---- ---- 369.00 -24.70 393.70 1750 ---- ---- ---- ---- 364.80 -24.60 389.40 1755 ---- ---- ---- ---- 360.60 -24.50 385.10 1760 ---- ---- ---- ---- 356.40 -24.40 380.80 1765 ---- ---- ---- ---- 352.20 -24.30 376.50 1770 ---- ---- ---- ---- 348.00 -24.20 372.20 1775 ---- ---- ---- ---- 343.90 -24.10 368.00 1780 ---- ---- ---- ---- 339.80 -24.00 363.80 1785 ---- ---- ---- ---- 335.70 -23.90 359.60 1790 ---- ---- ---- ---- 331.70 -23.80 355.50 1795 ---- ---- ---- ---- 327.60 -23.70 351.30 1800 ---- ---- ---- ---- 323.60 -23.60 347.20 1805 ---- ---- ---- ---- 319.70 -23.40 343.10 1810 ---- ---- ---- ---- 315.70 -23.40 339.10 1815 ---- ---- ---- ---- 311.80 -23.30 335.10 1820 ---- ---- ---- ---- 308.00 -23.10 331.10 1825 ---- ---- ---- ---- 304.10 -23.00 327.10 1830 ---- ---- ---- ---- 300.30 -22.90 323.20 1835 ---- ---- ---- ---- 296.60 -22.70 319.30 1840 ---- ---- ---- ---- 292.80 -22.70 315.50 1845 ---- ---- ---- ---- 289.20 -22.50 311.70 1850 ---- ---- ---- ---- 285.50 -22.40 307.90 400 1855 ---- ---- ---- ---- 281.90 -22.20 304.10 1860 ---- ---- ---- ---- 278.30 -22.10 300.40 1865 ---- ---- ---- ---- 274.70 -22.00 296.70 1870 ---- ---- ---- ---- 271.20 -21.90 293.10 1875 ---- ---- ---- ---- 267.70 -21.80 289.50 1880 ---- ---- ---- ---- 264.30 -21.60 285.90 75 1885 ---- ---- ---- ---- 260.90 -21.40 282.30 1890 ---- ---- ---- ---- 257.50 -21.30 278.80 1895 ---- ---- ---- ---- 254.20 -21.10 275.30 1900 ---- ---- ---- ---- 250.90 -21.00 271.90 1905 ---- ---- ---- ---- 247.60 -20.90 268.50 1910 ---- ---- ---- ---- 244.40 -20.70 265.10 1915 ---- ---- ---- ---- 241.20 -20.60 261.80 1920 ---- ---- ---- ---- 238.00 -20.50 258.50 1925 ---- ---- ---- ---- 234.90 -20.30 255.20 1930 ---- ---- ---- ---- 231.80 -20.20 252.00 1935 ---- ---- ---- ---- 228.80 -20.00 248.80 1940 ---- ---- ---- ---- 225.70 -19.90 245.60 1945 ---- ---- ---- ---- 222.80 -19.70 242.50 1950 ---- ---- ---- ---- 219.80 -19.60 239.40 1955 ---- ---- ---- ---- 216.90 -19.40 236.30 1960 ---- ---- ---- ---- 214.00 -19.30 233.30 1965 ---- ---- ---- ---- 211.10 -19.20 230.30 1970 ---- ---- ---- ---- 208.30 -19.00 227.30 100 1975 ---- ---- ---- ---- 205.50 -18.80 224.30 1980 ---- ---- ---- ---- 202.70 -18.70 221.40 1985 ---- ---- ---- ---- 199.90 -18.60 218.50 1990 ---- ---- ---- ---- 197.20 -18.50 215.70 1995 ---- ---- ---- ---- 194.50 -18.30 212.80 2000 ---- ---- ---- ---- 191.90 -18.10 210.00 130 2005 ---- ---- ---- ---- 189.20 -18.00 207.20 2010 ---- ---- ---- ---- 186.60 -17.90 204.50 220 2015 ---- ---- ---- ---- 184.00 -17.70 201.70 2020 ---- ---- ---- ---- 181.50 -17.50 199.00 2025 ---- ---- ---- ---- 178.90 -17.50 196.40 2030 ---- ---- ---- ---- 176.40 -17.30 193.70 2035 ---- ---- ---- ---- 174.00 -17.10 191.10 2040 ---- ---- ---- ---- 171.50 -17.00 188.50 50 2045 ---- ---- ---- ---- 169.10 -16.90 186.00 2050 ---- ---- ---- ---- 166.70 -16.70 183.40 10 2055 ---- ---- ---- ---- 164.40 -16.60 181.00 2060 ---- ---- ---- ---- 162.10 -16.40 178.50 2065 ---- ---- ---- ---- 159.80 -16.30 176.10 2070 ---- ---- ---- ---- 157.50 -16.20 173.70 2075 ---- ---- ---- ---- 155.30 -16.00 171.30 2080 ---- ---- ---- ---- 153.10 -15.90 169.00 2085 ---- ---- ---- ---- 151.00 -15.70 166.70 2090 ---- ---- ---- ---- 148.80 -15.70 164.50 2095 ---- ---- ---- ---- 146.80 -15.40 162.20 2100 ---- ---- ---- ---- 144.70 -15.40 160.10 10 2105 ---- ---- ---- ---- 142.70 -15.20 157.90 2110 ---- ---- ---- ---- 140.80 -15.00 155.80 2115 ---- ---- ---- ---- 138.80 -14.90 153.70 2120 ---- ---- ---- ---- 137.00 -14.70 151.70 2125 ---- ---- ---- ---- 135.10 -14.60 149.70 2130 ---- ---- ---- ---- 133.30 -14.40 147.70 2135 ---- ---- ---- ---- 131.60 -14.20 145.80 2140 ---- ---- ---- ---- 129.80 -14.10 143.90 50 2145 ---- ---- ---- ---- 128.10 -13.90 142.00 2150 ---- ---- ---- ---- 126.50 -13.70 140.20 5 2155 ---- ---- ---- ---- 124.80 -13.60 138.40 2160 ---- ---- ---- ---- 123.20 -13.40 136.60 2165 ---- ---- ---- ---- 121.60 -13.30 134.90 2170 ---- ---- ---- ---- 120.00 -13.20 133.20 2175 ---- ---- ---- ---- 118.40 -13.10 131.50 2180 ---- ---- ---- ---- 116.90 -12.90 129.80 2185 ---- ---- ---- ---- 115.40 -12.80 128.20 2190 ---- ---- ---- ---- 113.90 -12.60 126.50 2195 ---- ---- ---- ---- 112.40 -12.60 125.00 2200 ---- ---- ---- ---- 110.90 -12.50 123.40 550 2205 ---- ---- ---- ---- 109.50 -12.30 121.80 2210 ---- ---- ---- ---- 108.10 -12.20 120.30 2215 ---- ---- ---- ---- 106.70 -12.10 118.80 2220 ---- ---- ---- ---- 105.30 -12.00 117.30 2225 ---- ---- ---- ---- 103.90 -11.90 115.80 2230 ---- ---- ---- ---- 102.60 -11.80 114.40 2235 ---- ---- ---- ---- 101.20 -11.70 112.90 2240 ---- ---- ---- ---- 99.90 -11.60 111.50 2245 ---- ---- ---- ---- 98.60 -11.50 110.10 2250 ---- ---- ---- ---- 97.30 -11.40 108.70 1005 2255 ---- ---- ---- ---- 96.10 -11.30 107.40 2260 ---- ---- ---- ---- 94.80 -11.20 106.00 2265 ---- ---- ---- ---- 93.60 -11.10 104.70 2270 ---- ---- ---- ---- 92.40 -11.00 103.40 2275 ---- ---- ---- ---- 91.20 -10.90 102.10 2280 ---- ---- ---- ---- 90.00 -10.80 100.80 2285 ---- ---- ---- ---- 88.80 -10.70 99.50 2290 ---- ---- ---- ---- 87.70 -10.50 98.20 2295 ---- ---- ---- ---- 86.50 -10.50 97.00 2300 ---- ---- ---- ---- 85.40 -10.40 95.80 510 2305 ---- ---- ---- ---- 84.30 -10.30 94.60 2310 ---- ---- ---- ---- 83.20 -10.20 93.40 2315 ---- ---- ---- ---- 82.10 -10.10 92.20 2320 ---- ---- ---- ---- 81.00 -10.00 91.00 2325 ---- ---- ---- ---- 80.00 -9.90 89.90 2330 ---- ---- ---- ---- 79.00 -9.70 88.70 2335 ---- ---- ---- ---- 77.90 -9.70 87.60 2340 ---- ---- ---- ---- 76.90 -9.60 86.50 2345 ---- ---- ---- ---- 75.90 -9.50 85.40 2350 ---- ---- ---- ---- 75.00 -9.30 84.30 2355 ---- ---- ---- ---- 74.00 -9.30 83.30 2360 ---- ---- ---- ---- 73.00 -9.20 82.20 2370 ---- ---- ---- ---- 71.20 -9.00 80.20 2375 ---- ---- ---- ---- 70.30 -8.80 79.10 2380 ---- ---- ---- ---- 69.40 -8.80 78.20 2390 ---- ---- ---- ---- 67.60 -8.60 76.20 2400 ---- ---- ---- ---- 65.90 -8.40 74.30 22 2410 ---- ---- ---- ---- 64.20 -8.30 72.50 2420 ---- ---- ---- ---- 62.60 -8.10 70.70 2425 ---- ---- ---- ---- 61.80 -8.00 69.80 2430 ---- ---- ---- ---- 61.00 -7.90 68.90 2440 ---- ---- ---- ---- 59.50 -7.70 67.20 2450 ---- ---- ---- ---- 58.00 -7.60 65.60 2460 ---- ---- ---- ---- 56.60 -7.40 64.00 2475 ---- ---- ---- ---- 54.60 -7.10 61.70 2500 ---- ---- 52.70A 52.70A 51.30 -6.80 58.10 262 2525 ---- ---- ---- ---- 48.30 -6.40 54.70 2550 ---- ---- ---- ---- 45.60 -6.10 51.70 2575 ---- ---- ---- ---- 43.10 -5.70 48.80 2600 ---- ---- ---- ---- 40.70 -5.50 46.20 2625 ---- ---- ---- ---- 38.60 -5.10 43.70 2650 ---- ---- ---- ---- 36.60 -4.90 41.50 2800 ---- ---- ---- ---- 27.40 -3.80 31.20 50 2950 ---- ---- ---- ---- 21.60 -3.00 24.60 3000 ---- ---- ---- ---- 20.10 -2.90 23.00 2000 3500 ---- ---- ---- ---- 12.80 -1.70 14.50 4000 ---- ---- ---- ---- 11.00 -1.30 12.30 900 ---- ---- ---- ---- 1195.70 -28.60 1224.30 925 ---- ---- ---- ---- 1170.70 -28.60 1199.30 950 ---- ---- ---- ---- 1145.70 -28.60 1174.30 975 ---- ---- ---- ---- 1120.70 -28.60 1149.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 835.30 -28.60 863.90 1300 ---- ---- ---- ---- 810.30 -28.60 838.90 1325 ---- ---- ---- ---- 785.30 -28.60 813.90 1350 ---- ---- ---- ---- 760.30 -28.60 788.90 1375 ---- ---- ---- ---- 735.30 -28.60 763.90 1400 ---- ---- ---- ---- 710.30 -28.60 738.90 1425 ---- ---- ---- ---- 685.30 -28.60 713.90 1450 ---- ---- ---- ---- 660.30 -28.60 688.90 1470 ---- ---- ---- ---- 640.30 -28.60 668.90 1475 ---- ---- ---- ---- 635.30 -28.60 663.90 1480 ---- ---- ---- ---- 630.30 -28.60 658.90 1490 ---- ---- ---- ---- 620.40 -28.50 648.90 1500 ---- ---- ---- ---- 610.50 -28.40 638.90 1510 ---- ---- ---- ---- 600.70 -28.20 628.90 1520 ---- ---- ---- ---- 590.90 -28.10 619.00 1525 ---- ---- ---- ---- 586.00 -28.10 614.10 1530 ---- ---- ---- ---- 581.20 -27.90 609.10 1540 ---- ---- ---- ---- 571.50 -27.80 599.30 1550 ---- ---- ---- ---- 561.90 -27.70 589.60 1560 ---- ---- ---- ---- 552.40 -27.50 579.90 1565 ---- ---- ---- ---- 547.60 -27.50 575.10 1570 ---- ---- ---- ---- 542.90 -27.30 570.20 1575 ---- ---- ---- ---- 538.10 -27.30 565.40 1580 ---- ---- ---- ---- 533.40 -27.20 560.60 1585 ---- ---- ---- ---- 528.70 -27.20 555.90 1590 ---- ---- ---- ---- 524.00 -27.10 551.10 1595 ---- ---- ---- ---- 519.40 -27.00 546.40 1600 ---- ---- ---- ---- 514.70 -26.90 541.60 1605 ---- ---- ---- ---- 510.10 -26.80 536.90 1610 ---- ---- ---- ---- 505.40 -26.80 532.20 1615 ---- ---- ---- ---- 500.80 -26.70 527.50 1620 ---- ---- ---- ---- 496.20 -26.60 522.80 1625 ---- ---- ---- ---- 491.60 -26.50 518.10 1630 ---- ---- ---- ---- 487.00 -26.50 513.50 1635 ---- ---- ---- ---- 482.40 -26.40 508.80 1640 ---- ---- ---- ---- 477.80 -26.40 504.20 1645 ---- ---- ---- ---- 473.30 -26.20 499.50 1650 ---- ---- ---- ---- 468.80 -26.10 494.90 1655 ---- ---- ---- ---- 464.20 -26.10 490.30 1660 ---- ---- ---- ---- 459.70 -26.00 485.70 1665 ---- ---- ---- ---- 455.20 -25.90 481.10 1670 ---- ---- ---- ---- 450.70 -25.90 476.60 1675 ---- ---- ---- ---- 446.30 -25.70 472.00 1680 ---- ---- ---- ---- 441.80 -25.70 467.50 1685 ---- ---- ---- ---- 437.30 -25.70 463.00 1690 ---- ---- ---- ---- 432.90 -25.50 458.40 1695 ---- ---- ---- ---- 428.50 -25.40 453.90 1700 ---- ---- ---- ---- 424.10 -25.30 449.40 1705 ---- ---- ---- ---- 419.70 -25.30 445.00 1710 ---- ---- ---- ---- 415.30 -25.20 440.50 1715 ---- ---- ---- ---- 410.90 -25.20 436.10 1720 ---- ---- ---- ---- 406.60 -25.00 431.60 1725 ---- ---- ---- ---- 402.30 -24.90 427.20 1730 ---- ---- ---- ---- 397.90 -24.90 422.80 1735 ---- ---- ---- ---- 393.60 -24.80 418.40 1740 ---- ---- ---- ---- 389.40 -24.60 414.00 1745 ---- ---- ---- ---- 385.10 -24.60 409.70 1750 ---- ---- ---- ---- 380.80 -24.50 405.30 1755 ---- ---- ---- ---- 376.60 -24.40 401.00 1760 ---- ---- ---- ---- 372.40 -24.30 396.70 1765 ---- ---- ---- ---- 368.20 -24.20 392.40 1770 ---- ---- ---- ---- 364.00 -24.20 388.20 1775 ---- ---- ---- ---- 359.90 -24.00 383.90 1780 ---- ---- ---- ---- 355.70 -24.00 379.70 1785 ---- ---- ---- ---- 351.60 -23.90 375.50 1790 ---- ---- ---- ---- 347.50 -23.80 371.30 1795 ---- ---- ---- ---- 343.50 -23.60 367.10 1800 ---- ---- ---- ---- 339.40 -23.60 363.00 1805 ---- ---- ---- ---- 335.40 -23.40 358.80 1810 ---- ---- ---- ---- 331.40 -23.30 354.70 1815 ---- ---- ---- ---- 327.40 -23.20 350.60 1820 ---- ---- ---- ---- 323.50 -23.10 346.60 1825 ---- ---- ---- ---- 319.50 -23.00 342.50 1830 ---- ---- ---- ---- 315.60 -22.90 338.50 1835 ---- ---- ---- ---- 311.80 -22.80 334.60 1840 ---- ---- ---- ---- 307.90 -22.70 330.60 1845 ---- ---- ---- ---- 304.10 -22.60 326.70 1850 ---- ---- ---- ---- 300.30 -22.50 322.80 1855 ---- ---- ---- ---- 296.60 -22.30 318.90 1860 ---- ---- ---- ---- 292.80 -22.20 315.00 1865 ---- ---- ---- ---- 289.10 -22.10 311.20 1870 ---- ---- ---- ---- 285.50 -21.90 307.40 1875 ---- ---- ---- ---- 281.80 -21.90 303.70 1880 ---- ---- ---- ---- 278.20 -21.70 299.90 1885 ---- ---- ---- ---- 274.60 -21.60 296.20 1890 ---- ---- ---- ---- 271.10 -21.50 292.60 1895 ---- ---- ---- ---- 267.60 -21.30 288.90 1900 ---- ---- ---- ---- 264.10 -21.20 285.30 1905 ---- ---- ---- ---- 260.70 -21.10 281.80 1910 ---- ---- ---- ---- 257.30 -20.90 278.20 1915 ---- ---- ---- ---- 253.90 -20.80 274.70 1920 ---- ---- ---- ---- 250.60 -20.70 271.30 1925 ---- ---- ---- ---- 247.20 -20.60 267.80 1930 ---- ---- ---- ---- 244.00 -20.40 264.40 1935 ---- ---- ---- ---- 240.70 -20.30 261.00 1940 ---- ---- ---- ---- 237.60 -20.10 257.70 1945 ---- ---- ---- ---- 234.40 -20.00 254.40 1950 ---- ---- ---- ---- 231.30 -19.90 251.20 1955 ---- ---- ---- ---- 228.20 -19.70 247.90 1960 ---- ---- ---- ---- 225.10 -19.60 244.70 1965 ---- ---- ---- ---- 222.10 -19.50 241.60 1970 ---- ---- ---- ---- 219.20 -19.30 238.50 1975 ---- ---- ---- ---- 216.20 -19.20 235.40 1980 ---- ---- ---- ---- 213.30 -19.10 232.40 1985 ---- ---- ---- ---- 210.50 -18.90 229.40 1990 ---- ---- ---- ---- 207.70 -18.70 226.40 1995 ---- ---- ---- ---- 204.90 -18.60 223.50 2000 ---- ---- ---- ---- 202.20 -18.40 220.60 2005 ---- ---- ---- ---- 199.50 -18.30 217.80 2010 ---- ---- ---- ---- 196.80 -18.20 215.00 2015 ---- ---- ---- ---- 194.20 -18.00 212.20 2020 ---- ---- ---- ---- 191.60 -17.90 209.50 2025 ---- ---- ---- ---- 189.10 -17.70 206.80 2030 ---- ---- ---- ---- 186.60 -17.60 204.20 2035 ---- ---- ---- ---- 184.10 -17.50 201.60 2040 ---- ---- ---- ---- 181.70 -17.30 199.00 2045 ---- ---- ---- ---- 179.30 -17.20 196.50 2050 ---- ---- ---- ---- 177.00 -17.00 194.00 2055 ---- ---- ---- ---- 174.70 -16.90 191.60 2060 ---- ---- ---- ---- 172.40 -16.80 189.20 2065 ---- ---- ---- ---- 170.20 -16.60 186.80 2070 ---- ---- ---- ---- 168.00 -16.40 184.40 2075 ---- ---- ---- ---- 165.80 -16.30 182.10 2080 ---- ---- ---- ---- 163.70 -16.20 179.90 2085 ---- ---- ---- ---- 161.60 -16.10 177.70 2090 ---- ---- ---- ---- 159.60 -15.90 175.50 2095 ---- ---- ---- ---- 157.60 -15.70 173.30 2100 ---- ---- ---- ---- 155.60 -15.60 171.20 2105 ---- ---- ---- ---- 153.70 -15.40 169.10 2110 ---- ---- ---- ---- 151.70 -15.40 167.10 2115 ---- ---- ---- ---- 149.90 -15.10 165.00 2120 ---- ---- ---- ---- 148.00 -15.00 163.00 2125 ---- ---- ---- ---- 146.20 -14.90 161.10 2130 ---- ---- ---- ---- 144.40 -14.80 159.20 2135 ---- ---- ---- ---- 142.60 -14.70 157.30 2140 ---- ---- ---- ---- 140.90 -14.50 155.40 2145 ---- ---- ---- ---- 139.20 -14.40 153.60 2150 ---- ---- ---- ---- 137.50 -14.20 151.70 2155 ---- ---- ---- ---- 135.80 -14.20 150.00 2160 ---- ---- ---- ---- 134.20 -14.00 148.20 2165 ---- ---- ---- ---- 132.60 -13.90 146.50 2170 ---- ---- ---- ---- 131.00 -13.80 144.80 2175 ---- ---- ---- ---- 129.50 -13.60 143.10 2180 ---- ---- ---- ---- 128.00 -13.40 141.40 2185 ---- ---- ---- ---- 126.40 -13.40 139.80 2190 ---- ---- ---- ---- 125.00 -13.20 138.20 2195 ---- ---- ---- ---- 123.50 -13.10 136.60 2200 ---- ---- ---- ---- 122.10 -13.00 135.10 2205 ---- ---- ---- ---- 120.60 -12.90 133.50 2210 ---- ---- ---- ---- 119.20 -12.80 132.00 2215 ---- ---- ---- ---- 117.90 -12.60 130.50 2220 ---- ---- ---- ---- 116.50 -12.50 129.00 2225 ---- ---- ---- ---- 115.10 -12.50 127.60 2230 ---- ---- ---- ---- 113.80 -12.30 126.10 2235 ---- ---- ---- ---- 112.50 -12.20 124.70 2240 ---- ---- ---- ---- 111.20 -12.10 123.30 2245 ---- ---- ---- ---- 109.90 -12.00 121.90 2250 ---- ---- ---- ---- 108.70 -11.80 120.50 2255 ---- ---- ---- ---- 107.40 -11.80 119.20 2260 ---- ---- ---- ---- 106.20 -11.60 117.80 2265 ---- ---- ---- ---- 105.00 -11.50 116.50 2270 ---- ---- ---- ---- 103.80 -11.40 115.20 2275 ---- ---- ---- ---- 102.60 -11.30 113.90 2280 ---- ---- ---- ---- 101.40 -11.20 112.60 2285 ---- ---- ---- ---- 100.20 -11.10 111.30 2290 ---- ---- ---- ---- 99.10 -11.00 110.10 2295 ---- ---- ---- ---- 98.00 -10.80 108.80 2300 ---- ---- ---- ---- 96.80 -10.80 107.60 2305 ---- ---- ---- ---- 95.70 -10.70 106.40 2310 ---- ---- ---- ---- 94.60 -10.60 105.20 2315 ---- ---- ---- ---- 93.60 -10.50 104.10 2320 ---- ---- ---- ---- 92.50 -10.40 102.90 2325 ---- ---- ---- ---- 91.40 -10.40 101.80 2330 ---- ---- ---- ---- 90.40 -10.20 100.60 2335 ---- ---- ---- ---- 89.40 -10.10 99.50 2340 ---- ---- ---- ---- 88.40 -10.00 98.40 2345 ---- ---- ---- ---- 87.40 -9.90 97.30 2350 ---- ---- ---- ---- 86.40 -9.80 96.20 2355 ---- ---- ---- ---- 85.40 -9.80 95.20 2360 ---- ---- ---- ---- 84.50 -9.60 94.10 2365 ---- ---- ---- ---- 83.50 -9.60 93.10 2370 ---- ---- ---- ---- 82.60 -9.50 92.10 2375 ---- ---- ---- ---- 81.70 -9.40 91.10 2380 ---- ---- ---- ---- 80.80 -9.30 90.10 2390 ---- ---- ---- ---- 79.00 -9.10 88.10 2400 ---- ---- ---- ---- 77.30 -8.90 86.20 2410 ---- ---- ---- ---- 75.60 -8.80 84.40 2420 ---- ---- ---- ---- 73.90 -8.70 82.60 2425 ---- ---- ---- ---- 73.10 -8.60 81.70 2430 ---- ---- ---- ---- 72.30 -8.50 80.80 2440 ---- ---- ---- ---- 70.80 -8.30 79.10 2450 ---- ---- ---- ---- 69.30 -8.20 77.50 2460 ---- ---- ---- ---- 67.80 -8.00 75.80 2470 ---- ---- ---- ---- 66.40 -7.90 74.30 2475 ---- ---- ---- ---- 65.70 -7.80 73.50 2500 ---- ---- ---- ---- 62.40 -7.40 69.80 2525 ---- ---- ---- ---- 59.20 -7.20 66.40 2550 ---- ---- ---- ---- 56.30 -6.80 63.10 2575 ---- ---- ---- ---- 53.60 -6.50 60.10 2600 ---- ---- ---- ---- 51.10 -6.20 57.30 2625 ---- ---- ---- ---- 48.70 -6.00 54.70 2650 ---- ---- ---- ---- 46.50 -5.70 52.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 710.30 -28.60 738.90 1425 ---- ---- ---- ---- 685.30 -28.60 713.90 1450 ---- ---- ---- ---- 660.30 -28.60 688.90 1475 ---- ---- ---- ---- 635.40 -28.50 663.90 1500 ---- ---- ---- ---- 610.80 -28.20 639.00 1525 ---- ---- ---- ---- 586.60 -27.80 614.40 1550 ---- ---- ---- ---- 562.70 -27.40 590.10 1575 ---- ---- ---- ---- 539.10 -27.10 566.20 1580 ---- ---- ---- ---- 534.50 -26.90 561.40 1590 ---- ---- ---- ---- 525.20 -26.80 552.00 1600 ---- ---- ---- ---- 515.90 -26.70 542.60 1610 ---- ---- ---- ---- 506.70 -26.50 533.20 1620 ---- ---- ---- ---- 497.60 -26.30 523.90 1625 ---- ---- ---- ---- 493.00 -26.30 519.30 1630 ---- ---- ---- ---- 488.50 -26.20 514.70 1640 ---- ---- ---- ---- 479.40 -26.10 505.50 1650 ---- ---- ---- ---- 470.40 -25.90 496.30 1660 ---- ---- ---- ---- 461.50 -25.70 487.20 1670 ---- ---- ---- ---- 452.60 -25.60 478.20 1675 ---- ---- ---- ---- 448.10 -25.50 473.60 1680 ---- ---- ---- ---- 443.70 -25.50 469.20 1685 ---- ---- ---- ---- 439.30 -25.40 464.70 1690 ---- ---- ---- ---- 434.90 -25.30 460.20 1695 ---- ---- ---- ---- 430.60 -25.10 455.70 1700 ---- ---- ---- ---- 426.20 -25.10 451.30 1705 ---- ---- ---- ---- 421.90 -25.00 446.90 1710 ---- ---- ---- ---- 417.50 -25.00 442.50 1715 ---- ---- ---- ---- 413.20 -24.90 438.10 1720 ---- ---- ---- ---- 408.90 -24.80 433.70 1725 ---- ---- ---- ---- 404.60 -24.70 429.30 1730 ---- ---- ---- ---- 400.40 -24.50 424.90 1735 ---- ---- ---- ---- 396.10 -24.50 420.60 1740 ---- ---- ---- ---- 391.90 -24.40 416.30 1745 ---- ---- ---- ---- 387.60 -24.40 412.00 1750 ---- ---- ---- ---- 383.40 -24.30 407.70 1755 ---- ---- ---- ---- 379.30 -24.10 403.40 1760 ---- ---- ---- ---- 375.10 -24.10 399.20 1765 ---- ---- ---- ---- 371.00 -23.90 394.90 1770 ---- ---- ---- ---- 366.80 -23.90 390.70 1775 ---- ---- ---- ---- 362.70 -23.80 386.50 1780 ---- ---- ---- ---- 358.60 -23.70 382.30 1785 ---- ---- ---- ---- 354.60 -23.50 378.10 1790 ---- ---- ---- ---- 350.50 -23.50 374.00 1795 ---- ---- ---- ---- 346.50 -23.40 369.90 1800 ---- ---- ---- ---- 342.50 -23.30 365.80 1805 ---- ---- ---- ---- 338.50 -23.20 361.70 1810 ---- ---- ---- ---- 334.60 -23.00 357.60 1815 ---- ---- ---- ---- 330.60 -23.00 353.60 1820 ---- ---- ---- ---- 326.70 -22.90 349.60 1825 ---- ---- ---- ---- 322.80 -22.80 345.60 1830 ---- ---- ---- ---- 319.00 -22.60 341.60 1835 ---- ---- ---- ---- 315.10 -22.60 337.70 1840 ---- ---- ---- ---- 311.30 -22.50 333.80 1845 ---- ---- ---- ---- 307.50 -22.40 329.90 1850 ---- ---- ---- ---- 303.80 -22.20 326.00 1855 ---- ---- ---- ---- 300.10 -22.10 322.20 1860 ---- ---- ---- ---- 296.40 -21.90 318.30 1865 ---- ---- ---- ---- 292.70 -21.90 314.60 1870 ---- ---- ---- ---- 289.10 -21.70 310.80 1875 ---- ---- ---- ---- 285.50 -21.60 307.10 1880 ---- ---- ---- ---- 281.90 -21.50 303.40 1885 ---- ---- ---- ---- 278.30 -21.40 299.70 1890 ---- ---- ---- ---- 274.80 -21.30 296.10 1895 ---- ---- ---- ---- 271.30 -21.20 292.50 1900 ---- ---- ---- ---- 267.90 -21.00 288.90 1905 ---- ---- ---- ---- 264.50 -20.80 285.30 1910 ---- ---- ---- ---- 261.10 -20.70 281.80 1915 ---- ---- ---- ---- 257.70 -20.70 278.40 1920 ---- ---- ---- ---- 254.40 -20.50 274.90 1925 ---- ---- ---- ---- 251.10 -20.40 271.50 1930 ---- ---- ---- ---- 247.90 -20.20 268.10 1935 ---- ---- ---- ---- 244.70 -20.10 264.80 1940 ---- ---- ---- ---- 241.50 -20.00 261.50 1945 ---- ---- ---- ---- 238.30 -19.90 258.20 1950 ---- ---- ---- ---- 235.20 -19.70 254.90 1955 ---- ---- ---- ---- 232.20 -19.50 251.70 1960 ---- ---- ---- ---- 229.10 -19.50 248.60 1965 ---- ---- ---- ---- 226.20 -19.30 245.50 1970 ---- ---- ---- ---- 223.20 -19.20 242.40 1975 ---- ---- ---- ---- 220.30 -19.00 239.30 1980 ---- ---- ---- ---- 217.40 -18.90 236.30 1985 ---- ---- ---- ---- 214.60 -18.70 233.30 1990 ---- ---- ---- ---- 211.80 -18.60 230.40 1995 ---- ---- ---- ---- 209.00 -18.50 227.50 2000 ---- ---- ---- ---- 206.30 -18.40 224.70 2005 ---- ---- ---- ---- 203.70 -18.20 221.90 2010 ---- ---- ---- ---- 201.00 -18.10 219.10 2015 ---- ---- ---- ---- 198.40 -18.00 216.40 2020 ---- ---- ---- ---- 195.90 -17.80 213.70 2025 ---- ---- ---- ---- 193.40 -17.60 211.00 2030 ---- ---- ---- ---- 190.90 -17.50 208.40 2035 ---- ---- ---- ---- 188.50 -17.40 205.90 2040 ---- ---- ---- ---- 186.10 -17.20 203.30 2045 ---- ---- ---- ---- 183.80 -17.00 200.80 2050 ---- ---- ---- ---- 181.50 -16.90 198.40 2055 ---- ---- ---- ---- 179.20 -16.80 196.00 2060 ---- ---- ---- ---- 177.00 -16.60 193.60 2065 ---- ---- ---- ---- 174.80 -16.50 191.30 2070 ---- ---- ---- ---- 172.60 -16.40 189.00 2075 ---- ---- ---- ---- 170.50 -16.30 186.80 2080 ---- ---- ---- ---- 168.50 -16.10 184.60 2085 ---- ---- ---- ---- 166.40 -16.00 182.40 2090 ---- ---- ---- ---- 164.40 -15.80 180.20 2095 ---- ---- ---- ---- 162.40 -15.70 178.10 2100 ---- ---- ---- ---- 160.50 -15.60 176.10 2105 ---- ---- ---- ---- 158.60 -15.40 174.00 2110 ---- ---- ---- ---- 156.70 -15.30 172.00 2115 ---- ---- ---- ---- 154.90 -15.10 170.00 2120 ---- ---- ---- ---- 153.10 -15.00 168.10 2125 ---- ---- ---- ---- 151.30 -14.90 166.20 2130 ---- ---- ---- ---- 149.50 -14.80 164.30 2135 ---- ---- ---- ---- 147.80 -14.60 162.40 2140 ---- ---- ---- ---- 146.10 -14.50 160.60 2145 ---- ---- ---- ---- 144.40 -14.40 158.80 2150 ---- ---- ---- ---- 142.80 -14.20 157.00 2155 ---- ---- ---- ---- 141.10 -14.20 155.30 2160 ---- ---- ---- ---- 139.50 -14.10 153.60 2165 ---- ---- ---- ---- 138.00 -13.90 151.90 2170 ---- ---- ---- ---- 136.40 -13.80 150.20 2175 ---- ---- ---- ---- 134.90 -13.60 148.50 2180 ---- ---- ---- ---- 133.40 -13.50 146.90 2185 ---- ---- ---- ---- 131.90 -13.40 145.30 2190 ---- ---- ---- ---- 130.40 -13.30 143.70 2195 ---- ---- ---- ---- 129.00 -13.20 142.20 2200 ---- ---- ---- ---- 127.50 -13.10 140.60 2205 ---- ---- ---- ---- 126.10 -13.00 139.10 2210 ---- ---- ---- ---- 124.70 -12.90 137.60 2215 ---- ---- ---- ---- 123.40 -12.70 136.10 2220 ---- ---- ---- ---- 122.00 -12.60 134.60 2225 ---- ---- ---- ---- 120.70 -12.50 133.20 2230 ---- ---- ---- ---- 119.30 -12.40 131.70 2235 ---- ---- ---- ---- 118.00 -12.30 130.30 2240 ---- ---- ---- ---- 116.70 -12.20 128.90 2245 ---- ---- ---- ---- 115.50 -12.00 127.50 2250 ---- ---- ---- ---- 114.20 -12.00 126.20 2255 ---- ---- ---- ---- 113.00 -11.80 124.80 2260 ---- ---- ---- ---- 111.70 -11.80 123.50 2265 ---- ---- ---- ---- 110.50 -11.70 122.20 2270 ---- ---- ---- ---- 109.30 -11.60 120.90 2275 ---- ---- ---- ---- 108.10 -11.50 119.60 2280 ---- ---- ---- ---- 107.00 -11.30 118.30 2285 ---- ---- ---- ---- 105.80 -11.30 117.10 2290 ---- ---- ---- ---- 104.70 -11.10 115.80 2295 ---- ---- ---- ---- 103.60 -11.00 114.60 2300 ---- ---- ---- ---- 102.50 -10.90 113.40 1 2305 ---- ---- ---- ---- 101.40 -10.80 112.20 2310 ---- ---- ---- ---- 100.30 -10.70 111.00 2315 ---- ---- ---- ---- 99.20 -10.70 109.90 2320 ---- ---- ---- ---- 98.20 -10.50 108.70 2325 ---- ---- ---- ---- 97.10 -10.50 107.60 2330 ---- ---- ---- ---- 96.10 -10.40 106.50 2335 ---- ---- ---- ---- 95.10 -10.30 105.40 2340 ---- ---- ---- ---- 94.10 -10.20 104.30 2345 ---- ---- ---- ---- 93.10 -10.10 103.20 2350 ---- ---- ---- ---- 92.20 -10.00 102.20 2355 ---- ---- ---- ---- 91.20 -9.90 101.10 2360 ---- ---- ---- ---- 90.30 -9.80 100.10 2365 ---- ---- ---- ---- 89.30 -9.80 99.10 2370 ---- ---- ---- ---- 88.40 -9.70 98.10 2375 ---- ---- ---- ---- 87.50 -9.60 97.10 2380 ---- ---- ---- ---- 86.60 -9.50 96.10 2390 ---- ---- ---- ---- 84.80 -9.40 94.20 2400 ---- ---- ---- ---- 83.10 -9.20 92.30 2410 ---- ---- ---- ---- 81.50 -9.00 90.50 2420 ---- ---- ---- ---- 79.90 -8.80 88.70 2425 ---- ---- ---- ---- 79.10 -8.80 87.90 2430 ---- ---- ---- ---- 78.30 -8.70 87.00 2440 ---- ---- ---- ---- 76.80 -8.50 85.30 2450 ---- ---- ---- ---- 75.30 -8.40 83.70 2460 ---- ---- ---- ---- 73.80 -8.30 82.10 2470 ---- ---- ---- ---- 72.40 -8.10 80.50 2475 ---- ---- ---- ---- 71.70 -8.10 79.80 2500 ---- ---- ---- ---- 68.40 -7.70 76.10 2525 ---- ---- ---- ---- 65.30 -7.40 72.70 2550 ---- ---- ---- ---- 62.40 -7.10 69.50 2575 ---- ---- ---- ---- 59.70 -6.80 66.50 2600 ---- ---- ---- ---- 57.10 -6.60 63.70 2625 ---- ---- ---- ---- 54.70 -6.30 61.00 2650 ---- ---- ---- ---- 52.50 -6.10 58.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 648.00 -28.30 676.30 1500 ---- ---- ---- ---- 623.60 -28.00 651.60 1525 ---- ---- ---- ---- 599.50 -27.60 627.10 1550 ---- ---- ---- ---- 575.80 -27.20 603.00 1575 ---- ---- ---- ---- 552.30 -26.90 579.20 1600 ---- ---- ---- ---- 529.20 -26.50 555.70 1625 ---- ---- ---- ---- 506.30 -26.20 532.50 1650 ---- ---- ---- ---- 483.90 -25.70 509.60 1660 ---- ---- ---- ---- 474.90 -25.70 500.60 1670 ---- ---- ---- ---- 466.10 -25.50 491.60 1675 ---- ---- ---- ---- 461.70 -25.40 487.10 1680 ---- ---- ---- ---- 457.30 -25.30 482.60 1690 ---- ---- ---- ---- 448.60 -25.10 473.70 1700 ---- ---- ---- ---- 439.90 -25.00 464.90 1710 ---- ---- ---- ---- 431.20 -24.90 456.10 1720 ---- ---- ---- ---- 422.70 -24.60 447.30 1725 ---- ---- ---- ---- 418.40 -24.60 443.00 1730 ---- ---- ---- ---- 414.20 -24.50 438.70 1740 ---- ---- ---- ---- 405.70 -24.30 430.00 1750 ---- ---- ---- ---- 397.40 -24.10 421.50 1760 ---- ---- ---- ---- 389.00 -24.00 413.00 1765 ---- ---- ---- ---- 384.90 -23.90 408.80 1770 ---- ---- ---- ---- 380.80 -23.80 404.60 1775 ---- ---- ---- ---- 376.70 -23.70 400.40 1780 ---- ---- ---- ---- 372.60 -23.60 396.20 1785 ---- ---- ---- ---- 368.60 -23.50 392.10 1790 ---- ---- ---- ---- 364.60 -23.40 388.00 1795 ---- ---- ---- ---- 360.60 -23.30 383.90 1800 ---- ---- ---- ---- 356.60 -23.20 379.80 1805 ---- ---- ---- ---- 352.60 -23.10 375.70 1810 ---- ---- ---- ---- 348.70 -23.00 371.70 1815 ---- ---- ---- ---- 344.70 -22.90 367.60 1820 ---- ---- ---- ---- 340.80 -22.80 363.60 1825 ---- ---- ---- ---- 337.00 -22.70 359.70 1830 ---- ---- ---- ---- 333.10 -22.60 355.70 1835 ---- ---- ---- ---- 329.30 -22.50 351.80 1840 ---- ---- ---- ---- 325.50 -22.40 347.90 1845 ---- ---- ---- ---- 321.70 -22.30 344.00 1850 ---- ---- ---- ---- 317.90 -22.20 340.10 1855 ---- ---- ---- ---- 314.20 -22.10 336.30 1860 ---- ---- ---- ---- 310.50 -22.00 332.50 1865 ---- ---- ---- ---- 306.80 -21.90 328.70 1870 ---- ---- ---- ---- 303.20 -21.70 324.90 1875 ---- ---- ---- ---- 299.60 -21.60 321.20 1880 ---- ---- ---- ---- 296.00 -21.50 317.50 1885 ---- ---- ---- ---- 292.40 -21.40 313.80 1890 ---- ---- ---- ---- 288.90 -21.30 310.20 1895 ---- ---- ---- ---- 285.40 -21.10 306.50 1900 ---- ---- ---- ---- 281.90 -21.10 303.00 1905 ---- ---- ---- ---- 278.50 -20.90 299.40 1910 ---- ---- ---- ---- 275.10 -20.80 295.90 1915 ---- ---- ---- ---- 271.70 -20.70 292.40 1920 ---- ---- ---- ---- 268.30 -20.60 288.90 1925 ---- ---- ---- ---- 265.00 -20.50 285.50 1930 ---- ---- ---- ---- 261.80 -20.30 282.10 1935 ---- ---- ---- ---- 258.50 -20.20 278.70 1940 ---- ---- ---- ---- 255.30 -20.10 275.40 1945 ---- ---- ---- ---- 252.10 -20.00 272.10 1950 ---- ---- ---- ---- 249.00 -19.80 268.80 1955 ---- ---- ---- ---- 245.90 -19.60 265.50 1960 ---- ---- ---- ---- 242.80 -19.50 262.30 1965 ---- ---- ---- ---- 239.80 -19.40 259.20 1970 ---- ---- ---- ---- 236.80 -19.20 256.00 1975 ---- ---- ---- ---- 233.80 -19.10 252.90 1980 ---- ---- ---- ---- 230.90 -19.00 249.90 1985 ---- ---- ---- ---- 228.00 -18.90 246.90 1990 ---- ---- ---- ---- 225.10 -18.80 243.90 1995 ---- ---- ---- ---- 222.30 -18.60 240.90 2000 ---- ---- ---- ---- 219.50 -18.50 238.00 2005 ---- ---- ---- ---- 216.80 -18.30 235.10 2010 ---- ---- ---- ---- 214.10 -18.20 232.30 2015 ---- ---- ---- ---- 211.40 -18.10 229.50 2020 ---- ---- ---- ---- 208.80 -17.90 226.70 2025 ---- ---- ---- ---- 206.20 -17.80 224.00 2030 ---- ---- ---- ---- 203.60 -17.70 221.30 2035 ---- ---- ---- ---- 201.10 -17.60 218.70 2040 ---- ---- ---- ---- 198.60 -17.50 216.10 2045 ---- ---- ---- ---- 196.20 -17.30 213.50 2050 ---- ---- ---- ---- 193.80 -17.20 211.00 2055 ---- ---- ---- ---- 191.50 -17.00 208.50 2060 ---- ---- ---- ---- 189.10 -16.90 206.00 2065 ---- ---- ---- ---- 186.90 -16.70 203.60 2070 ---- ---- ---- ---- 184.60 -16.70 201.30 2075 ---- ---- ---- ---- 182.40 -16.50 198.90 2080 ---- ---- ---- ---- 180.20 -16.40 196.60 2085 ---- ---- ---- ---- 178.10 -16.30 194.40 2090 ---- ---- ---- ---- 176.00 -16.10 192.10 2095 ---- ---- ---- ---- 174.00 -15.90 189.90 2100 ---- ---- ---- ---- 171.90 -15.90 187.80 2105 ---- ---- ---- ---- 169.90 -15.80 185.70 2110 ---- ---- ---- ---- 168.00 -15.60 183.60 2115 ---- ---- ---- ---- 166.10 -15.40 181.50 2120 ---- ---- ---- ---- 164.20 -15.30 179.50 2125 ---- ---- ---- ---- 162.30 -15.20 177.50 2130 ---- ---- ---- ---- 160.50 -15.10 175.60 2135 ---- ---- ---- ---- 158.70 -14.90 173.60 2140 ---- ---- ---- ---- 156.90 -14.80 171.70 2145 ---- ---- ---- ---- 155.20 -14.70 169.90 2150 ---- ---- ---- ---- 153.50 -14.60 168.10 2155 ---- ---- ---- ---- 151.80 -14.50 166.30 2160 ---- ---- ---- ---- 150.10 -14.40 164.50 2165 ---- ---- ---- ---- 148.50 -14.20 162.70 2170 ---- ---- ---- ---- 146.90 -14.10 161.00 2175 ---- ---- ---- ---- 145.40 -13.90 159.30 2180 ---- ---- ---- ---- 143.80 -13.90 157.70 2185 ---- ---- ---- ---- 142.30 -13.80 156.10 2190 ---- ---- ---- ---- 140.80 -13.60 154.40 2195 ---- ---- ---- ---- 139.30 -13.60 152.90 2200 ---- ---- ---- ---- 137.90 -13.40 151.30 2205 ---- ---- ---- ---- 136.50 -13.30 149.80 2210 ---- ---- ---- ---- 135.10 -13.20 148.30 2215 ---- ---- ---- ---- 133.70 -13.10 146.80 2220 ---- ---- ---- ---- 132.30 -13.00 145.30 2225 ---- ---- ---- ---- 131.00 -12.90 143.90 2230 ---- ---- ---- ---- 129.70 -12.70 142.40 2235 ---- ---- ---- ---- 128.40 -12.60 141.00 2240 ---- ---- ---- ---- 127.10 -12.60 139.70 2245 ---- ---- ---- ---- 125.80 -12.50 138.30 2250 ---- ---- ---- ---- 124.60 -12.30 136.90 2255 ---- ---- ---- ---- 123.40 -12.20 135.60 2260 ---- ---- ---- ---- 122.20 -12.10 134.30 2265 ---- ---- ---- ---- 121.00 -12.00 133.00 2270 ---- ---- ---- ---- 119.80 -11.90 131.70 2275 ---- ---- ---- ---- 118.60 -11.90 130.50 2280 ---- ---- ---- ---- 117.50 -11.70 129.20 2285 ---- ---- ---- ---- 116.40 -11.60 128.00 2290 ---- ---- ---- ---- 115.30 -11.50 126.80 2295 ---- ---- ---- ---- 114.20 -11.40 125.60 2300 ---- ---- ---- ---- 113.10 -11.30 124.40 2305 ---- ---- ---- ---- 112.00 -11.30 123.30 2310 ---- ---- ---- ---- 111.00 -11.10 122.10 2315 ---- ---- ---- ---- 109.90 -11.10 121.00 2320 ---- ---- ---- ---- 108.90 -11.00 119.90 2325 ---- ---- ---- ---- 107.90 -10.90 118.80 2330 ---- ---- ---- ---- 106.90 -10.80 117.70 2335 ---- ---- ---- ---- 105.90 -10.70 116.60 2340 ---- ---- ---- ---- 104.90 -10.70 115.60 2345 ---- ---- ---- ---- 104.00 -10.60 114.60 2350 ---- ---- ---- ---- 103.00 -10.50 113.50 2355 ---- ---- ---- ---- 102.10 -10.40 112.50 2360 ---- ---- ---- ---- 101.20 -10.30 111.50 2365 ---- ---- ---- ---- 100.30 -10.20 110.50 2370 ---- ---- ---- ---- 99.40 -10.20 109.60 2375 ---- ---- ---- ---- 98.50 -10.10 108.60 2380 ---- ---- ---- ---- 97.60 -10.00 107.60 2385 ---- ---- ---- ---- 96.80 -9.90 106.70 2390 ---- ---- ---- ---- 95.90 -9.90 105.80 2400 ---- ---- ---- ---- 94.30 -9.70 104.00 2410 ---- ---- ---- ---- 92.70 -9.50 102.20 2420 ---- ---- ---- ---- 91.10 -9.40 100.50 2425 ---- ---- ---- ---- 90.30 -9.40 99.70 2430 ---- ---- ---- ---- 89.60 -9.20 98.80 2440 ---- ---- ---- ---- 88.10 -9.10 97.20 2450 ---- ---- ---- ---- 86.60 -9.00 95.60 2460 ---- ---- ---- ---- 85.20 -8.90 94.10 2470 ---- ---- ---- ---- 83.90 -8.70 92.60 2475 ---- ---- ---- ---- 83.20 -8.60 91.80 2480 ---- ---- ---- ---- 82.50 -8.60 91.10 2500 ---- ---- ---- ---- 80.00 -8.30 88.30 2525 ---- ---- ---- ---- 77.00 -8.00 85.00 2550 ---- ---- ---- ---- 74.10 -7.80 81.90 2575 ---- ---- ---- ---- 71.50 -7.50 79.00 2600 ---- ---- ---- ---- 69.00 -7.20 76.20 2625 ---- ---- ---- ---- 66.70 -7.00 73.70 2650 ---- ---- ---- ---- 64.50 -6.80 71.30 2675 ---- ---- ---- ---- 62.40 -6.60 69.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 623.20 -28.20 651.40 1525 ---- ---- ---- ---- 599.00 -27.80 626.80 1550 ---- ---- ---- ---- 575.20 -27.40 602.60 1575 ---- ---- ---- ---- 551.70 -27.00 578.70 1600 ---- ---- ---- ---- 528.70 -26.50 555.20 1625 ---- ---- ---- ---- 506.00 -26.10 532.10 1650 ---- ---- ---- ---- 483.70 -25.70 509.40 1675 ---- ---- ---- ---- 461.70 -25.40 487.10 1680 ---- ---- ---- ---- 457.40 -25.20 482.60 1690 ---- ---- ---- ---- 448.70 -25.10 473.80 1700 ---- ---- ---- ---- 440.20 -24.90 465.10 1710 ---- ---- ---- ---- 431.70 -24.70 456.40 1720 ---- ---- ---- ---- 423.20 -24.60 447.80 1725 ---- ---- ---- ---- 419.00 -24.50 443.50 1730 ---- ---- ---- ---- 414.90 -24.30 439.20 1740 ---- ---- ---- ---- 406.60 -24.10 430.70 1750 ---- ---- ---- ---- 398.30 -24.00 422.30 1760 ---- ---- ---- ---- 390.10 -23.90 414.00 1770 ---- ---- ---- ---- 382.10 -23.60 405.70 1775 ---- ---- ---- ---- 378.00 -23.60 401.60 1780 ---- ---- ---- ---- 374.00 -23.50 397.50 1785 ---- ---- ---- ---- 370.10 -23.30 393.40 1790 ---- ---- ---- ---- 366.10 -23.30 389.40 1795 ---- ---- ---- ---- 362.20 -23.10 385.30 1800 ---- ---- ---- ---- 358.30 -23.00 381.30 1805 ---- ---- ---- ---- 354.40 -22.90 377.30 1810 ---- ---- ---- ---- 350.50 -22.80 373.30 1815 ---- ---- ---- ---- 346.60 -22.80 369.40 1820 ---- ---- ---- ---- 342.80 -22.70 365.50 1825 ---- ---- ---- ---- 339.00 -22.60 361.60 1830 ---- ---- ---- ---- 335.20 -22.50 357.70 1835 ---- ---- ---- ---- 331.50 -22.30 353.80 1840 ---- ---- ---- ---- 327.70 -22.30 350.00 1845 ---- ---- ---- ---- 324.00 -22.20 346.20 1850 ---- ---- ---- ---- 320.40 -22.00 342.40 1855 ---- ---- ---- ---- 316.70 -21.90 338.60 1860 ---- ---- ---- ---- 313.10 -21.80 334.90 1865 ---- ---- ---- ---- 309.50 -21.70 331.20 1870 ---- ---- ---- ---- 305.90 -21.60 327.50 1875 ---- ---- ---- ---- 302.40 -21.40 323.80 1880 ---- ---- ---- ---- 298.90 -21.30 320.20 1885 ---- ---- ---- ---- 295.40 -21.20 316.60 1890 ---- ---- ---- ---- 291.90 -21.10 313.00 1895 ---- ---- ---- ---- 288.50 -21.00 309.50 1900 ---- ---- ---- ---- 285.10 -20.90 306.00 1905 ---- ---- ---- ---- 281.70 -20.80 302.50 1910 ---- ---- ---- ---- 278.40 -20.60 299.00 1915 ---- ---- ---- ---- 275.10 -20.50 295.60 1920 ---- ---- ---- ---- 271.80 -20.40 292.20 1925 ---- ---- ---- ---- 268.60 -20.30 288.90 1930 ---- ---- ---- ---- 265.40 -20.10 285.50 1935 ---- ---- ---- ---- 262.20 -20.00 282.20 1940 ---- ---- ---- ---- 259.10 -19.90 279.00 1945 ---- ---- ---- ---- 256.00 -19.70 275.70 1950 ---- ---- ---- ---- 252.90 -19.60 272.50 1955 ---- ---- ---- ---- 249.80 -19.60 269.40 1960 ---- ---- ---- ---- 246.80 -19.40 266.20 1965 ---- ---- ---- ---- 243.90 -19.20 263.10 1970 ---- ---- ---- ---- 240.90 -19.20 260.10 1975 ---- ---- ---- ---- 238.00 -19.00 257.00 1980 ---- ---- ---- ---- 235.20 -18.80 254.00 1985 ---- ---- ---- ---- 232.30 -18.80 251.10 1990 ---- ---- ---- ---- 229.50 -18.70 248.20 1995 ---- ---- ---- ---- 226.80 -18.50 245.30 2000 ---- ---- ---- ---- 224.00 -18.40 242.40 2005 ---- ---- ---- ---- 221.30 -18.30 239.60 2010 ---- ---- ---- ---- 218.70 -18.10 236.80 2015 ---- ---- ---- ---- 216.10 -18.00 234.10 2020 ---- ---- ---- ---- 213.50 -17.90 231.40 2025 ---- ---- ---- ---- 210.90 -17.80 228.70 2030 ---- ---- ---- ---- 208.40 -17.60 226.00 2035 ---- ---- ---- ---- 206.00 -17.40 223.40 2040 ---- ---- ---- ---- 203.50 -17.40 220.90 2045 ---- ---- ---- ---- 201.10 -17.30 218.40 2050 ---- ---- ---- ---- 198.80 -17.10 215.90 2055 ---- ---- ---- ---- 196.50 -16.90 213.40 2060 ---- ---- ---- ---- 194.20 -16.80 211.00 2065 ---- ---- ---- ---- 191.90 -16.70 208.60 2070 ---- ---- ---- ---- 189.70 -16.60 206.30 2075 ---- ---- ---- ---- 187.50 -16.50 204.00 2080 ---- ---- ---- ---- 185.40 -16.30 201.70 2085 ---- ---- ---- ---- 183.30 -16.20 199.50 2090 ---- ---- ---- ---- 181.20 -16.10 197.30 2095 ---- ---- ---- ---- 179.20 -15.90 195.10 2100 ---- ---- ---- ---- 177.20 -15.80 193.00 2105 ---- ---- ---- ---- 175.20 -15.70 190.90 2110 ---- ---- ---- ---- 173.30 -15.50 188.80 2115 ---- ---- ---- ---- 171.30 -15.50 186.80 2120 ---- ---- ---- ---- 169.50 -15.30 184.80 2125 ---- ---- ---- ---- 167.60 -15.20 182.80 2130 ---- ---- ---- ---- 165.80 -15.10 180.90 2135 ---- ---- ---- ---- 164.00 -15.00 179.00 2140 ---- ---- ---- ---- 162.20 -14.90 177.10 2145 ---- ---- ---- ---- 160.50 -14.70 175.20 2150 ---- ---- ---- ---- 158.80 -14.60 173.40 2155 ---- ---- ---- ---- 157.10 -14.50 171.60 2160 ---- ---- ---- ---- 155.50 -14.30 169.80 2165 ---- ---- ---- ---- 153.90 -14.20 168.10 2170 ---- ---- ---- ---- 152.30 -14.10 166.40 2175 ---- ---- ---- ---- 150.70 -14.00 164.70 2180 ---- ---- ---- ---- 149.20 -13.90 163.10 2185 ---- ---- ---- ---- 147.60 -13.80 161.40 2190 ---- ---- ---- ---- 146.10 -13.70 159.80 2195 ---- ---- ---- ---- 144.70 -13.50 158.20 2200 ---- ---- ---- ---- 143.20 -13.50 156.70 2205 ---- ---- ---- ---- 141.80 -13.30 155.10 2210 ---- ---- ---- ---- 140.40 -13.20 153.60 2215 ---- ---- ---- ---- 139.00 -13.10 152.10 2220 ---- ---- ---- ---- 137.60 -13.10 150.70 2225 ---- ---- ---- ---- 136.30 -12.90 149.20 2230 ---- ---- ---- ---- 135.00 -12.80 147.80 2235 ---- ---- ---- ---- 133.60 -12.80 146.40 2240 ---- ---- ---- ---- 132.40 -12.60 145.00 2245 ---- ---- ---- ---- 131.10 -12.50 143.60 2250 ---- ---- ---- ---- 129.80 -12.50 142.30 2255 ---- ---- ---- ---- 128.60 -12.30 140.90 2260 ---- ---- ---- ---- 127.40 -12.20 139.60 2265 ---- ---- ---- ---- 126.20 -12.10 138.30 2270 ---- ---- ---- ---- 125.00 -12.00 137.00 2275 ---- ---- ---- ---- 123.80 -12.00 135.80 2280 ---- ---- ---- ---- 122.70 -11.80 134.50 2285 ---- ---- ---- ---- 121.50 -11.80 133.30 2290 ---- ---- ---- ---- 120.40 -11.70 132.10 2295 ---- ---- ---- ---- 119.30 -11.60 130.90 2300 ---- ---- ---- ---- 118.20 -11.50 129.70 2305 ---- ---- ---- ---- 117.10 -11.40 128.50 2310 ---- ---- ---- ---- 116.00 -11.30 127.30 2315 ---- ---- ---- ---- 115.00 -11.20 126.20 2320 ---- ---- ---- ---- 114.00 -11.10 125.10 2325 ---- ---- ---- ---- 112.90 -11.10 124.00 2330 ---- ---- ---- ---- 111.90 -11.00 122.90 2335 ---- ---- ---- ---- 110.90 -10.90 121.80 2340 ---- ---- ---- ---- 109.90 -10.80 120.70 2345 ---- ---- ---- ---- 109.00 -10.70 119.70 2350 ---- ---- ---- ---- 108.00 -10.60 118.60 2355 ---- ---- ---- ---- 107.10 -10.50 117.60 2360 ---- ---- ---- ---- 106.10 -10.50 116.60 2365 ---- ---- ---- ---- 105.20 -10.40 115.60 2370 ---- ---- ---- ---- 104.30 -10.30 114.60 2375 ---- ---- ---- ---- 103.40 -10.20 113.60 2380 ---- ---- ---- ---- 102.50 -10.20 112.70 2385 ---- ---- ---- ---- 101.60 -10.10 111.70 2390 ---- ---- ---- ---- 100.80 -10.00 110.80 2400 ---- ---- ---- ---- 99.10 -9.80 108.90 2410 ---- ---- ---- ---- 97.40 -9.70 107.10 2420 ---- ---- ---- ---- 95.80 -9.60 105.40 2425 ---- ---- ---- ---- 95.00 -9.50 104.50 2430 ---- ---- ---- ---- 94.30 -9.40 103.70 2440 ---- ---- ---- ---- 92.70 -9.30 102.00 2450 ---- ---- ---- ---- 91.30 -9.10 100.40 2460 ---- ---- ---- ---- 89.80 -9.00 98.80 2470 ---- ---- ---- ---- 88.40 -8.90 97.30 2475 ---- ---- ---- ---- 87.70 -8.80 96.50 2480 ---- ---- ---- ---- 87.00 -8.80 95.80 2500 ---- ---- ---- ---- 84.40 -8.50 92.90 2525 ---- ---- ---- ---- 81.30 -8.20 89.50 2550 ---- ---- ---- ---- 78.40 -7.90 86.30 2575 ---- ---- ---- ---- 75.60 -7.70 83.30 2600 ---- ---- ---- ---- 73.10 -7.40 80.50 2625 ---- ---- ---- ---- 70.60 -7.20 77.80 2650 ---- ---- ---- ---- 68.40 -6.90 75.30 2675 ---- ---- ---- ---- 66.20 -6.80 73.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 636.60 -28.30 664.90 1525 ---- ---- ---- ---- 612.40 -27.80 640.20 1550 ---- ---- ---- ---- 588.50 -27.40 615.90 1575 ---- ---- ---- ---- 565.00 -27.00 592.00 1600 ---- ---- ---- ---- 541.90 -26.70 568.60 1625 ---- ---- ---- ---- 519.30 -26.20 545.50 1650 ---- ---- ---- ---- 497.00 -25.80 522.80 1675 ---- ---- ---- ---- 475.10 -25.40 500.50 1690 ---- ---- ---- ---- 462.20 -25.10 487.30 1700 ---- ---- ---- ---- 453.70 -24.90 478.60 1710 ---- ---- ---- ---- 445.20 -24.70 469.90 1720 ---- ---- ---- ---- 436.80 -24.60 461.40 1725 ---- ---- ---- ---- 432.60 -24.50 457.10 1730 ---- ---- ---- ---- 428.50 -24.40 452.90 1740 ---- ---- ---- ---- 420.20 -24.20 444.40 1750 ---- ---- ---- ---- 412.00 -24.10 436.10 1760 ---- ---- ---- ---- 403.90 -23.90 427.80 1770 ---- ---- ---- ---- 395.90 -23.60 419.50 1775 ---- ---- ---- ---- 391.90 -23.60 415.50 1780 ---- ---- ---- ---- 387.90 -23.50 411.40 1790 ---- ---- ---- ---- 380.00 -23.30 403.30 1795 ---- ---- ---- ---- 376.10 -23.20 399.30 1800 ---- ---- ---- ---- 372.20 -23.10 395.30 1805 ---- ---- ---- ---- 368.40 -22.90 391.30 1810 ---- ---- ---- ---- 364.50 -22.90 387.40 1815 ---- ---- ---- ---- 360.70 -22.80 383.50 1820 ---- ---- ---- ---- 356.90 -22.70 379.60 1825 ---- ---- ---- ---- 353.10 -22.60 375.70 1830 ---- ---- ---- ---- 349.30 -22.50 371.80 1835 ---- ---- ---- ---- 345.60 -22.30 367.90 1840 ---- ---- ---- ---- 341.90 -22.20 364.10 1845 ---- ---- ---- ---- 338.10 -22.20 360.30 1850 ---- ---- ---- ---- 334.50 -22.00 356.50 1855 ---- ---- ---- ---- 330.80 -21.90 352.70 1860 ---- ---- ---- ---- 327.20 -21.80 349.00 1865 ---- ---- ---- ---- 323.60 -21.70 345.30 1870 ---- ---- ---- ---- 320.00 -21.60 341.60 1875 ---- ---- ---- ---- 316.40 -21.50 337.90 1880 ---- ---- ---- ---- 312.80 -21.40 334.20 1885 ---- ---- ---- ---- 309.30 -21.30 330.60 1890 ---- ---- ---- ---- 305.80 -21.20 327.00 1895 ---- ---- ---- ---- 302.30 -21.10 323.40 1900 ---- ---- ---- ---- 298.90 -21.00 319.90 1905 ---- ---- ---- ---- 295.50 -20.80 316.30 1910 ---- ---- ---- ---- 292.10 -20.70 312.80 1915 ---- ---- ---- ---- 288.70 -20.60 309.30 1920 ---- ---- ---- ---- 285.40 -20.50 305.90 1925 ---- ---- ---- ---- 282.00 -20.40 302.40 1930 ---- ---- ---- ---- 278.80 -20.20 299.00 1935 ---- ---- ---- ---- 275.50 -20.20 295.70 1940 ---- ---- ---- ---- 272.30 -20.00 292.30 1945 ---- ---- ---- ---- 269.10 -19.90 289.00 1950 ---- ---- ---- ---- 265.90 -19.80 285.70 1955 ---- ---- ---- ---- 262.80 -19.70 282.50 1960 ---- ---- ---- ---- 259.70 -19.60 279.30 1965 ---- ---- ---- ---- 256.60 -19.50 276.10 1970 ---- ---- ---- ---- 253.60 -19.30 272.90 1975 ---- ---- ---- ---- 250.60 -19.20 269.80 1980 ---- ---- ---- ---- 247.60 -19.10 266.70 1985 ---- ---- ---- ---- 244.70 -19.00 263.70 1990 ---- ---- ---- ---- 241.80 -18.80 260.60 1995 ---- ---- ---- ---- 238.90 -18.70 257.60 2000 ---- ---- ---- ---- 236.10 -18.60 254.70 2005 ---- ---- ---- ---- 233.30 -18.50 251.80 2010 ---- ---- ---- ---- 230.60 -18.30 248.90 2015 ---- ---- ---- ---- 227.90 -18.20 246.10 2020 ---- ---- ---- ---- 225.20 -18.10 243.30 2025 ---- ---- ---- ---- 222.60 -17.90 240.50 2030 ---- ---- ---- ---- 220.00 -17.80 237.80 2035 ---- ---- ---- ---- 217.40 -17.70 235.10 2040 ---- ---- ---- ---- 214.90 -17.60 232.50 2045 ---- ---- ---- ---- 212.50 -17.40 229.90 2050 ---- ---- ---- ---- 210.00 -17.40 227.40 2055 ---- ---- ---- ---- 207.70 -17.20 224.90 2060 ---- ---- ---- ---- 205.30 -17.10 222.40 2065 ---- ---- ---- ---- 203.00 -17.00 220.00 2070 ---- ---- ---- ---- 200.70 -16.90 217.60 2075 ---- ---- ---- ---- 198.50 -16.70 215.20 2080 ---- ---- ---- ---- 196.30 -16.60 212.90 2085 ---- ---- ---- ---- 194.20 -16.50 210.70 2090 ---- ---- ---- ---- 192.10 -16.30 208.40 2095 ---- ---- ---- ---- 190.00 -16.20 206.20 2100 ---- ---- ---- ---- 188.00 -16.10 204.10 2105 ---- ---- ---- ---- 186.00 -16.00 202.00 2110 ---- ---- ---- ---- 184.00 -15.90 199.90 2115 ---- ---- ---- ---- 182.10 -15.70 197.80 2120 ---- ---- ---- ---- 180.20 -15.60 195.80 2125 ---- ---- ---- ---- 178.30 -15.50 193.80 2130 ---- ---- ---- ---- 176.50 -15.40 191.90 2135 ---- ---- ---- ---- 174.70 -15.30 190.00 2140 ---- ---- ---- ---- 172.90 -15.20 188.10 2145 ---- ---- ---- ---- 171.20 -15.00 186.20 2150 ---- ---- ---- ---- 169.50 -14.90 184.40 2155 ---- ---- ---- ---- 167.80 -14.80 182.60 2160 ---- ---- ---- ---- 166.20 -14.60 180.80 2165 ---- ---- ---- ---- 164.50 -14.60 179.10 2170 ---- ---- ---- ---- 162.90 -14.50 177.40 2175 ---- ---- ---- ---- 161.40 -14.30 175.70 2180 ---- ---- ---- ---- 159.80 -14.20 174.00 2185 ---- ---- ---- ---- 158.30 -14.10 172.40 2190 ---- ---- ---- ---- 156.80 -14.00 170.80 2195 ---- ---- ---- ---- 155.30 -13.90 169.20 2200 ---- ---- ---- ---- 153.80 -13.80 167.60 2205 ---- ---- ---- ---- 152.40 -13.70 166.10 2210 ---- ---- ---- ---- 151.00 -13.60 164.60 2215 ---- ---- ---- ---- 149.60 -13.50 163.10 2220 ---- ---- ---- ---- 148.20 -13.40 161.60 2225 ---- ---- ---- ---- 146.80 -13.30 160.10 2230 ---- ---- ---- ---- 145.50 -13.20 158.70 2235 ---- ---- ---- ---- 144.10 -13.10 157.20 2240 ---- ---- ---- ---- 142.80 -13.00 155.80 2245 ---- ---- ---- ---- 141.50 -12.90 154.40 2250 ---- ---- ---- ---- 140.20 -12.80 153.00 2255 ---- ---- ---- ---- 138.90 -12.70 151.60 2260 ---- ---- ---- ---- 137.70 -12.60 150.30 2265 ---- ---- ---- ---- 136.40 -12.50 148.90 2270 ---- ---- ---- ---- 135.20 -12.40 147.60 2275 ---- ---- ---- ---- 133.90 -12.40 146.30 2280 ---- ---- ---- ---- 132.70 -12.20 144.90 2285 ---- ---- ---- ---- 131.50 -12.10 143.60 2290 ---- ---- ---- ---- 130.30 -12.00 142.30 2295 ---- ---- ---- ---- 129.10 -12.00 141.10 2300 ---- ---- ---- ---- 127.90 -11.90 139.80 2305 ---- ---- ---- ---- 126.80 -11.70 138.50 2310 ---- ---- ---- ---- 125.60 -11.70 137.30 2315 ---- ---- ---- ---- 124.40 -11.60 136.00 2320 ---- ---- ---- ---- 123.30 -11.50 134.80 2325 ---- ---- ---- ---- 122.20 -11.40 133.60 2330 ---- ---- ---- ---- 121.10 -11.30 132.40 2335 ---- ---- ---- ---- 120.00 -11.20 131.20 2340 ---- ---- ---- ---- 118.90 -11.10 130.00 2345 ---- ---- ---- ---- 117.80 -11.00 128.80 2350 ---- ---- ---- ---- 116.70 -11.00 127.70 2355 ---- ---- ---- ---- 115.60 -10.90 126.50 2360 ---- ---- ---- ---- 114.60 -10.80 125.40 2365 ---- ---- ---- ---- 113.50 -10.80 124.30 2370 ---- ---- ---- ---- 112.50 -10.60 123.10 2375 ---- ---- ---- ---- 111.50 -10.50 122.00 2380 ---- ---- ---- ---- 110.50 -10.40 120.90 2385 ---- ---- ---- ---- 109.50 -10.40 119.90 2390 ---- ---- ---- ---- 108.50 -10.30 118.80 2395 ---- ---- ---- ---- 107.50 -10.20 117.70 2400 ---- ---- ---- ---- 106.50 -10.20 116.70 2410 ---- ---- ---- ---- 104.60 -10.00 114.60 2420 ---- ---- ---- ---- 102.70 -9.90 112.60 2425 ---- ---- ---- ---- 101.80 -9.80 111.60 2430 ---- ---- ---- ---- 100.90 -9.70 110.60 2440 ---- ---- ---- ---- 99.20 -9.50 108.70 2450 ---- ---- ---- ---- 97.40 -9.50 106.90 2460 ---- ---- ---- ---- 95.70 -9.30 105.00 2470 ---- ---- ---- ---- 94.10 -9.10 103.20 2475 ---- ---- ---- ---- 93.30 -9.10 102.40 2480 ---- ---- ---- ---- 92.50 -9.00 101.50 2490 ---- ---- ---- ---- 90.90 -8.90 99.80 2500 ---- ---- ---- ---- 89.40 -8.70 98.10 2525 ---- ---- ---- ---- 85.70 -8.40 94.10 2550 ---- ---- ---- ---- 82.20 -8.20 90.40 2575 ---- ---- ---- ---- 79.00 -7.80 86.80 2600 ---- ---- ---- ---- 75.90 -7.60 83.50 2625 ---- ---- ---- ---- 73.00 -7.30 80.30 2650 ---- ---- ---- ---- 70.20 -7.10 77.30 2675 ---- ---- ---- ---- 67.70 -6.80 74.50 2700 ---- ---- ---- ---- 65.20 -6.60 71.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1136.30 -28.60 1164.90 1025 ---- ---- ---- ---- 1111.30 -28.60 1139.90 1050 ---- ---- ---- ---- 1086.30 -28.60 1114.90 1075 ---- ---- ---- ---- 1061.30 -28.60 1089.90 1100 ---- ---- ---- ---- 1036.30 -28.60 1064.90 1125 ---- ---- ---- ---- 1011.30 -28.60 1039.90 1130 ---- ---- ---- ---- 1006.30 -28.60 1034.90 1140 ---- ---- ---- ---- 996.30 -28.60 1024.90 1150 ---- ---- ---- ---- 986.30 -28.60 1014.90 1160 ---- ---- ---- ---- 976.30 -28.60 1004.90 1170 ---- ---- ---- ---- 966.30 -28.60 994.90 1175 ---- ---- ---- ---- 961.30 -28.60 989.90 1180 ---- ---- ---- ---- 956.30 -28.60 984.90 1190 ---- ---- ---- ---- 946.30 -28.60 974.90 1200 ---- ---- ---- ---- 936.30 -28.60 964.90 1210 ---- ---- ---- ---- 926.30 -28.60 954.90 1220 ---- ---- ---- ---- 916.30 -28.60 944.90 1225 ---- ---- ---- ---- 911.30 -28.60 939.90 1230 ---- ---- ---- ---- 906.30 -28.60 934.90 1235 ---- ---- ---- ---- 901.30 -28.60 929.90 1240 ---- ---- ---- ---- 896.30 -28.60 924.90 1245 ---- ---- ---- ---- 891.30 -28.60 919.90 1250 ---- ---- ---- ---- 886.30 -28.60 914.90 1255 ---- ---- ---- ---- 881.30 -28.60 909.90 1260 ---- ---- ---- ---- 876.30 -28.60 904.90 1265 ---- ---- ---- ---- 871.30 -28.60 899.90 1270 ---- ---- ---- ---- 866.30 -28.60 894.90 1275 ---- ---- ---- ---- 861.30 -28.60 889.90 1280 ---- ---- ---- ---- 856.30 -28.60 884.90 1285 ---- ---- ---- ---- 851.30 -28.60 879.90 1290 ---- ---- ---- ---- 846.30 -28.60 874.90 1295 ---- ---- ---- ---- 841.30 -28.60 869.90 1300 ---- ---- ---- ---- 836.30 -28.60 864.90 1305 ---- ---- ---- ---- 831.30 -28.60 859.90 1310 ---- ---- ---- ---- 826.30 -28.60 854.90 1315 ---- ---- ---- ---- 821.30 -28.60 849.90 1320 ---- ---- ---- ---- 816.30 -28.60 844.90 1325 ---- ---- ---- ---- 811.30 -28.60 839.90 1330 ---- ---- ---- ---- 806.30 -28.60 834.90 1335 ---- ---- ---- ---- 801.30 -28.60 829.90 1340 ---- ---- ---- ---- 796.30 -28.60 824.90 1345 ---- ---- ---- ---- 791.30 -28.60 819.90 1350 ---- ---- ---- ---- 786.30 -28.60 814.90 1355 ---- ---- ---- ---- 781.30 -28.60 809.90 1360 ---- ---- ---- ---- 776.30 -28.60 804.90 1365 ---- ---- ---- ---- 771.30 -28.60 799.90 1370 ---- ---- ---- ---- 766.30 -28.60 794.90 1375 ---- ---- ---- ---- 761.30 -28.60 789.90 1380 ---- ---- ---- ---- 756.30 -28.60 784.90 1385 ---- ---- ---- ---- 751.30 -28.60 779.90 1390 ---- ---- ---- ---- 746.30 -28.60 774.90 1395 ---- ---- ---- ---- 741.30 -28.60 769.90 1400 ---- ---- ---- ---- 736.30 -28.60 764.90 1405 ---- ---- ---- ---- 731.30 -28.60 759.90 1410 ---- ---- ---- ---- 726.30 -28.60 754.90 1415 ---- ---- ---- ---- 721.30 -28.60 749.90 1420 ---- ---- ---- ---- 716.30 -28.60 744.90 1425 ---- ---- ---- ---- 711.30 -28.60 739.90 1430 ---- ---- ---- ---- 706.40 -28.50 734.90 1435 ---- ---- ---- ---- 701.40 -28.50 729.90 1440 ---- ---- ---- ---- 696.50 -28.40 724.90 1445 ---- ---- ---- ---- 691.50 -28.40 719.90 1450 ---- ---- ---- ---- 686.60 -28.30 714.90 1455 ---- ---- ---- ---- 681.70 -28.20 709.90 1460 ---- ---- ---- ---- 676.80 -28.20 705.00 1465 ---- ---- ---- ---- 672.00 -28.00 700.00 1470 ---- ---- ---- ---- 667.10 -28.00 695.10 1475 ---- ---- ---- ---- 662.30 -27.90 690.20 1480 ---- ---- ---- ---- 657.40 -27.90 685.30 1485 ---- ---- ---- ---- 652.60 -27.80 680.40 1490 ---- ---- ---- ---- 647.80 -27.70 675.50 1495 ---- ---- ---- ---- 643.00 -27.70 670.70 1500 ---- ---- ---- ---- 638.30 -27.50 665.80 1505 ---- ---- ---- ---- 633.50 -27.50 661.00 1510 ---- ---- ---- ---- 628.80 -27.40 656.20 1515 ---- ---- ---- ---- 624.00 -27.30 651.30 1520 ---- ---- ---- ---- 619.30 -27.30 646.60 1525 ---- ---- ---- ---- 614.60 -27.20 641.80 1530 ---- ---- ---- ---- 609.90 -27.10 637.00 1535 ---- ---- ---- ---- 605.20 -27.10 632.30 1540 ---- ---- ---- ---- 600.60 -26.90 627.50 1545 ---- ---- ---- ---- 595.90 -26.90 622.80 1550 ---- ---- ---- ---- 591.30 -26.80 618.10 1555 ---- ---- ---- ---- 586.60 -26.80 613.40 1560 ---- ---- ---- ---- 582.00 -26.70 608.70 1565 ---- ---- ---- ---- 577.40 -26.60 604.00 1570 ---- ---- ---- ---- 572.80 -26.50 599.30 1575 ---- ---- ---- ---- 568.30 -26.40 594.70 1580 ---- ---- ---- ---- 563.70 -26.30 590.00 1585 ---- ---- ---- ---- 559.10 -26.30 585.40 1590 ---- ---- ---- ---- 554.60 -26.20 580.80 1595 ---- ---- ---- ---- 550.10 -26.10 576.20 1600 ---- ---- ---- ---- 545.60 -26.00 571.60 1605 ---- ---- ---- ---- 541.00 -26.00 567.00 1610 ---- ---- ---- ---- 536.60 -25.90 562.50 1615 ---- ---- ---- ---- 532.10 -25.80 557.90 1620 ---- ---- ---- ---- 527.60 -25.80 553.40 1625 ---- ---- ---- ---- 523.20 -25.60 548.80 1630 ---- ---- ---- ---- 518.70 -25.60 544.30 1635 ---- ---- ---- ---- 514.30 -25.50 539.80 1640 ---- ---- ---- ---- 509.90 -25.40 535.30 1645 ---- ---- ---- ---- 505.40 -25.40 530.80 1650 ---- ---- ---- ---- 501.00 -25.40 526.40 1655 ---- ---- ---- ---- 496.70 -25.20 521.90 1660 ---- ---- ---- ---- 492.30 -25.10 517.40 1665 ---- ---- ---- ---- 487.90 -25.10 513.00 1670 ---- ---- ---- ---- 483.60 -25.00 508.60 1675 ---- ---- ---- ---- 479.20 -25.00 504.20 1680 ---- ---- ---- ---- 474.90 -24.90 499.80 1685 ---- ---- ---- ---- 470.60 -24.80 495.40 1690 ---- ---- ---- ---- 466.30 -24.70 491.00 1695 ---- ---- ---- ---- 462.00 -24.60 486.60 1700 ---- ---- ---- ---- 457.70 -24.60 482.30 1705 ---- ---- ---- ---- 453.40 -24.50 477.90 1710 ---- ---- ---- ---- 449.20 -24.40 473.60 1715 ---- ---- ---- ---- 444.90 -24.30 469.20 1720 ---- ---- ---- ---- 440.70 -24.20 464.90 1725 ---- ---- ---- ---- 436.50 -24.10 460.60 1730 ---- ---- ---- ---- 432.30 -24.10 456.40 1735 ---- ---- ---- ---- 428.10 -24.00 452.10 1740 ---- ---- ---- ---- 423.90 -23.90 447.80 1745 ---- ---- ---- ---- 419.80 -23.80 443.60 1750 ---- ---- ---- ---- 415.60 -23.80 439.40 1755 ---- ---- ---- ---- 411.50 -23.70 435.20 1760 ---- ---- ---- ---- 407.40 -23.60 431.00 1765 ---- ---- ---- ---- 403.30 -23.50 426.80 1770 ---- ---- ---- ---- 399.30 -23.40 422.70 1775 ---- ---- ---- ---- 395.20 -23.30 418.50 1780 ---- ---- ---- ---- 391.20 -23.20 414.40 1785 ---- ---- ---- ---- 387.10 -23.20 410.30 1790 ---- ---- ---- ---- 383.20 -23.00 406.20 1795 ---- ---- ---- ---- 379.20 -22.90 402.10 1800 ---- ---- ---- ---- 375.20 -22.90 398.10 1805 ---- ---- ---- ---- 371.30 -22.70 394.00 1810 ---- ---- ---- ---- 367.40 -22.60 390.00 1815 ---- ---- ---- ---- 363.50 -22.60 386.10 1820 ---- ---- ---- ---- 359.60 -22.50 382.10 1825 ---- ---- ---- ---- 355.80 -22.30 378.10 1830 ---- ---- ---- ---- 351.90 -22.30 374.20 1835 ---- ---- ---- ---- 348.10 -22.20 370.30 1840 ---- ---- ---- ---- 344.40 -22.10 366.50 1845 ---- ---- ---- ---- 340.60 -22.00 362.60 1850 ---- ---- ---- ---- 336.90 -21.90 358.80 1855 ---- ---- ---- ---- 333.20 -21.80 355.00 1860 ---- ---- ---- ---- 329.50 -21.70 351.20 1865 ---- ---- ---- ---- 325.90 -21.60 347.50 1870 ---- ---- ---- ---- 322.30 -21.50 343.80 1875 ---- ---- ---- ---- 318.70 -21.40 340.10 1880 ---- ---- ---- ---- 315.20 -21.20 336.40 1885 ---- ---- ---- ---- 311.60 -21.20 332.80 1890 ---- ---- ---- ---- 308.20 -21.00 329.20 1895 ---- ---- ---- ---- 304.70 -20.90 325.60 1900 ---- ---- ---- ---- 301.30 -20.80 322.10 1905 ---- ---- ---- ---- 297.90 -20.70 318.60 1910 ---- ---- ---- ---- 294.50 -20.60 315.10 1915 ---- ---- ---- ---- 291.20 -20.50 311.70 1920 ---- ---- ---- ---- 287.90 -20.40 308.30 1925 ---- ---- ---- ---- 284.60 -20.30 304.90 1930 ---- ---- ---- ---- 281.40 -20.10 301.50 1935 ---- ---- ---- ---- 278.20 -20.00 298.20 1940 ---- ---- ---- ---- 275.00 -19.90 294.90 1945 ---- ---- ---- ---- 271.90 -19.80 291.70 1950 ---- ---- ---- ---- 268.80 -19.70 288.50 1955 ---- ---- ---- ---- 265.70 -19.60 285.30 1960 ---- ---- ---- ---- 262.70 -19.50 282.20 1965 ---- ---- ---- ---- 259.70 -19.30 279.00 1970 ---- ---- ---- ---- 256.80 -19.20 276.00 1975 ---- ---- ---- ---- 253.80 -19.10 272.90 1980 ---- ---- ---- ---- 250.90 -19.00 269.90 1985 ---- ---- ---- ---- 248.10 -18.80 266.90 1990 ---- ---- ---- ---- 245.30 -18.70 264.00 1995 ---- ---- ---- ---- 242.50 -18.60 261.10 2000 ---- ---- ---- ---- 239.70 -18.50 258.20 258 2005 ---- ---- ---- ---- 237.00 -18.40 255.40 2010 ---- ---- ---- ---- 234.40 -18.20 252.60 2015 ---- ---- ---- ---- 231.70 -18.10 249.80 2020 ---- ---- ---- ---- 229.10 -18.00 247.10 2025 ---- ---- ---- ---- 226.60 -17.80 244.40 2030 ---- ---- ---- ---- 224.00 -17.80 241.80 2035 ---- ---- ---- ---- 221.50 -17.70 239.20 2040 ---- ---- ---- ---- 219.10 -17.50 236.60 2045 ---- ---- ---- ---- 216.70 -17.40 234.10 2050 ---- ---- ---- ---- 214.30 -17.30 231.60 2055 ---- ---- ---- ---- 212.00 -17.10 229.10 2060 ---- ---- ---- ---- 209.60 -17.10 226.70 2065 ---- ---- ---- ---- 207.40 -16.90 224.30 2070 ---- ---- ---- ---- 205.10 -16.80 221.90 2075 ---- ---- ---- ---- 202.90 -16.70 219.60 2080 ---- ---- ---- ---- 200.80 -16.50 217.30 2085 ---- ---- ---- ---- 198.60 -16.40 215.00 2090 ---- ---- ---- ---- 196.50 -16.30 212.80 2095 ---- ---- ---- ---- 194.50 -16.10 210.60 2100 ---- ---- ---- ---- 192.40 -16.10 208.50 350 2105 ---- ---- ---- ---- 190.40 -15.90 206.30 2110 ---- ---- ---- ---- 188.40 -15.90 204.30 2115 ---- ---- ---- ---- 186.50 -15.70 202.20 2120 ---- ---- ---- ---- 184.60 -15.60 200.20 2125 ---- ---- ---- ---- 182.70 -15.50 198.20 2130 ---- ---- ---- ---- 180.90 -15.30 196.20 2135 ---- ---- ---- ---- 179.00 -15.30 194.30 2140 ---- ---- ---- ---- 177.20 -15.20 192.40 2145 ---- ---- ---- ---- 175.50 -15.00 190.50 2150 ---- ---- ---- ---- 173.70 -14.90 188.60 2155 ---- ---- ---- ---- 172.00 -14.80 186.80 2160 ---- ---- ---- ---- 170.30 -14.70 185.00 2165 ---- ---- ---- ---- 168.70 -14.50 183.20 2170 ---- ---- ---- ---- 167.00 -14.50 181.50 2175 ---- ---- ---- ---- 165.40 -14.40 179.80 2180 ---- ---- ---- ---- 163.90 -14.20 178.10 2185 ---- ---- ---- ---- 162.30 -14.10 176.40 2190 ---- ---- ---- ---- 160.80 -14.00 174.80 2195 ---- ---- ---- ---- 159.20 -14.00 173.20 2200 ---- ---- ---- ---- 157.70 -13.90 171.60 2205 ---- ---- ---- ---- 156.30 -13.70 170.00 2210 ---- ---- ---- ---- 154.80 -13.60 168.40 2215 ---- ---- ---- ---- 153.40 -13.50 166.90 2220 ---- ---- ---- ---- 152.00 -13.40 165.40 2225 ---- ---- ---- ---- 150.60 -13.30 163.90 2230 ---- ---- ---- ---- 149.20 -13.20 162.40 2235 ---- ---- ---- ---- 147.90 -13.10 161.00 2240 ---- ---- ---- ---- 146.50 -13.00 159.50 2245 ---- ---- ---- ---- 145.20 -12.90 158.10 2250 ---- ---- ---- ---- 143.90 -12.80 156.70 2255 ---- ---- ---- ---- 142.60 -12.70 155.30 2260 ---- ---- ---- ---- 141.30 -12.70 154.00 2265 ---- ---- ---- ---- 140.10 -12.50 152.60 2270 ---- ---- ---- ---- 138.80 -12.50 151.30 2275 ---- ---- ---- ---- 137.60 -12.30 149.90 2280 ---- ---- ---- ---- 136.40 -12.20 148.60 2285 ---- ---- ---- ---- 135.20 -12.10 147.30 2290 ---- ---- ---- ---- 134.00 -12.10 146.10 2295 ---- ---- ---- ---- 132.80 -12.00 144.80 2300 ---- ---- ---- ---- 131.60 -11.90 143.50 1 2305 ---- ---- ---- ---- 130.50 -11.80 142.30 2310 ---- ---- ---- ---- 129.30 -11.80 141.10 2315 ---- ---- ---- ---- 128.20 -11.70 139.90 2320 ---- ---- ---- ---- 127.10 -11.60 138.70 2325 ---- ---- ---- ---- 126.00 -11.50 137.50 2330 ---- ---- ---- ---- 124.90 -11.40 136.30 2335 ---- ---- ---- ---- 123.80 -11.30 135.10 2340 ---- ---- ---- ---- 122.70 -11.30 134.00 2345 ---- ---- ---- ---- 121.70 -11.10 132.80 2350 ---- ---- ---- ---- 120.60 -11.10 131.70 2355 ---- ---- ---- ---- 119.60 -11.00 130.60 2360 ---- ---- ---- ---- 118.60 -10.90 129.50 2365 ---- ---- ---- ---- 117.60 -10.80 128.40 2370 ---- ---- ---- ---- 116.50 -10.80 127.30 2375 ---- ---- ---- ---- 115.50 -10.70 126.20 2380 ---- ---- ---- ---- 114.60 -10.50 125.10 2385 ---- ---- ---- ---- 113.60 -10.50 124.10 2390 ---- ---- ---- ---- 112.60 -10.40 123.00 2395 ---- ---- ---- ---- 111.70 -10.30 122.00 2400 ---- ---- ---- ---- 110.70 -10.30 121.00 1 2410 ---- ---- ---- ---- 108.80 -10.20 119.00 2420 ---- ---- ---- ---- 107.00 -10.00 117.00 2425 ---- ---- ---- ---- 106.10 -9.90 116.00 2430 ---- ---- ---- ---- 105.20 -9.80 115.00 2440 ---- ---- ---- ---- 103.40 -9.70 113.10 2450 ---- ---- ---- ---- 101.60 -9.60 111.20 2460 ---- ---- ---- ---- 99.90 -9.40 109.30 2470 ---- ---- ---- ---- 98.20 -9.30 107.50 2475 ---- ---- ---- ---- 97.40 -9.20 106.60 2480 ---- ---- ---- ---- 96.60 -9.10 105.70 2490 ---- ---- ---- ---- 94.90 -9.10 104.00 2500 ---- ---- ---- ---- 93.30 -8.90 102.20 3261 2525 ---- ---- ---- ---- 89.50 -8.50 98.00 2550 ---- ---- ---- ---- 85.70 -8.30 94.00 2575 ---- ---- ---- ---- 82.20 -7.90 90.10 2600 ---- ---- ---- ---- 78.70 -7.70 86.40 2625 ---- ---- ---- ---- 75.50 -7.40 82.90 2650 ---- ---- ---- ---- 72.30 -7.20 79.50 2675 ---- ---- ---- ---- 69.30 -6.90 76.20 2700 ---- ---- ---- ---- 66.40 -6.70 73.10 3000 ---- ---- ---- ---- 40.30 -4.40 44.70 2838 3450 ---- ---- ---- ---- 21.70 -2.50 24.20 3475 ---- ---- ---- ---- 21.10 -2.40 23.50 3500 ---- ---- ---- ---- 20.50 -2.30 22.80 4 4000 ---- ---- ---- ---- 12.50 -1.40 13.90 7 950 ---- ---- ---- ---- 1186.30 -28.60 1214.90 975 ---- ---- ---- ---- 1161.30 -28.60 1189.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1148.60 -28.60 1177.20 1050 ---- ---- ---- ---- 1123.60 -28.60 1152.20 1075 ---- ---- ---- ---- 1098.60 -28.60 1127.20 1100 ---- ---- ---- ---- 1073.60 -28.60 1102.20 1125 ---- ---- ---- ---- 1048.60 -28.60 1077.20 1150 ---- ---- ---- ---- 1023.60 -28.60 1052.20 1175 ---- ---- ---- ---- 998.60 -28.60 1027.20 1200 ---- ---- ---- ---- 973.60 -28.60 1002.20 1220 ---- ---- ---- ---- 953.60 -28.60 982.20 1225 ---- ---- ---- ---- 948.60 -28.60 977.20 1230 ---- ---- ---- ---- 943.60 -28.60 972.20 1240 ---- ---- ---- ---- 933.60 -28.60 962.20 1250 ---- ---- ---- ---- 923.60 -28.60 952.20 1260 ---- ---- ---- ---- 913.60 -28.60 942.20 1270 ---- ---- ---- ---- 903.60 -28.60 932.20 1275 ---- ---- ---- ---- 898.60 -28.60 927.20 1280 ---- ---- ---- ---- 893.60 -28.60 922.20 1290 ---- ---- ---- ---- 883.60 -28.60 912.20 1300 ---- ---- ---- ---- 873.60 -28.60 902.20 1310 ---- ---- ---- ---- 863.60 -28.60 892.20 1315 ---- ---- ---- ---- 858.60 -28.60 887.20 1320 ---- ---- ---- ---- 853.60 -28.60 882.20 1325 ---- ---- ---- ---- 848.60 -28.60 877.20 1330 ---- ---- ---- ---- 843.60 -28.60 872.20 1335 ---- ---- ---- ---- 838.60 -28.60 867.20 1340 ---- ---- ---- ---- 833.60 -28.60 862.20 1345 ---- ---- ---- ---- 828.60 -28.60 857.20 1350 ---- ---- ---- ---- 823.60 -28.60 852.20 1355 ---- ---- ---- ---- 818.60 -28.60 847.20 1360 ---- ---- ---- ---- 813.60 -28.60 842.20 1365 ---- ---- ---- ---- 808.60 -28.60 837.20 1370 ---- ---- ---- ---- 803.60 -28.60 832.20 1375 ---- ---- ---- ---- 798.70 -28.50 827.20 1380 ---- ---- ---- ---- 793.70 -28.50 822.20 1385 ---- ---- ---- ---- 788.80 -28.40 817.20 1390 ---- ---- ---- ---- 783.90 -28.30 812.20 1395 ---- ---- ---- ---- 779.00 -28.20 807.20 1400 ---- ---- ---- ---- 774.10 -28.20 802.30 1405 ---- ---- ---- ---- 769.20 -28.10 797.30 1410 ---- ---- ---- ---- 764.40 -28.00 792.40 1415 ---- ---- ---- ---- 759.50 -28.00 787.50 1420 ---- ---- ---- ---- 754.70 -27.90 782.60 1425 ---- ---- ---- ---- 749.90 -27.80 777.70 1430 ---- ---- ---- ---- 745.10 -27.70 772.80 1435 ---- ---- ---- ---- 740.30 -27.60 767.90 1440 ---- ---- ---- ---- 735.50 -27.60 763.10 1445 ---- ---- ---- ---- 730.80 -27.40 758.20 1450 ---- ---- ---- ---- 726.00 -27.40 753.40 1455 ---- ---- ---- ---- 721.30 -27.30 748.60 1460 ---- ---- ---- ---- 716.60 -27.20 743.80 1465 ---- ---- ---- ---- 711.80 -27.20 739.00 1470 ---- ---- ---- ---- 707.20 -27.10 734.30 1475 ---- ---- ---- ---- 702.50 -27.00 729.50 1480 ---- ---- ---- ---- 697.80 -27.00 724.80 1485 ---- ---- ---- ---- 693.10 -26.90 720.00 1490 ---- ---- ---- ---- 688.50 -26.80 715.30 1495 ---- ---- ---- ---- 683.90 -26.70 710.60 1500 ---- ---- ---- ---- 679.30 -26.60 705.90 1505 ---- ---- ---- ---- 674.70 -26.60 701.30 1510 ---- ---- ---- ---- 670.10 -26.50 696.60 1515 ---- ---- ---- ---- 665.50 -26.40 691.90 1520 ---- ---- ---- ---- 660.90 -26.40 687.30 1525 ---- ---- ---- ---- 656.40 -26.30 682.70 1530 ---- ---- ---- ---- 651.80 -26.30 678.10 1535 ---- ---- ---- ---- 647.30 -26.20 673.50 1540 ---- ---- ---- ---- 642.80 -26.10 668.90 1545 ---- ---- ---- ---- 638.30 -26.00 664.30 1550 ---- ---- ---- ---- 633.80 -26.00 659.80 1555 ---- ---- ---- ---- 629.30 -25.90 655.20 1560 ---- ---- ---- ---- 624.90 -25.80 650.70 1565 ---- ---- ---- ---- 620.40 -25.70 646.10 1570 ---- ---- ---- ---- 616.00 -25.60 641.60 1575 ---- ---- ---- ---- 611.50 -25.60 637.10 1580 ---- ---- ---- ---- 607.10 -25.50 632.60 1585 ---- ---- ---- ---- 602.70 -25.50 628.20 1590 ---- ---- ---- ---- 598.30 -25.40 623.70 1595 ---- ---- ---- ---- 593.90 -25.30 619.20 1600 ---- ---- ---- ---- 589.60 -25.20 614.80 1605 ---- ---- ---- ---- 585.20 -25.20 610.40 1610 ---- ---- ---- ---- 580.80 -25.20 606.00 1615 ---- ---- ---- ---- 576.50 -25.00 601.50 1620 ---- ---- ---- ---- 572.20 -24.90 597.10 1625 ---- ---- ---- ---- 567.90 -24.90 592.80 1630 ---- ---- ---- ---- 563.60 -24.80 588.40 1635 ---- ---- ---- ---- 559.30 -24.70 584.00 1640 ---- ---- ---- ---- 555.00 -24.70 579.70 1645 ---- ---- ---- ---- 550.70 -24.60 575.30 1650 ---- ---- ---- ---- 546.40 -24.60 571.00 1655 ---- ---- ---- ---- 542.20 -24.50 566.70 1660 ---- ---- ---- ---- 537.90 -24.40 562.30 1665 ---- ---- ---- ---- 533.70 -24.30 558.00 1670 ---- ---- ---- ---- 529.50 -24.20 553.70 1675 ---- ---- ---- ---- 525.30 -24.20 549.50 1680 ---- ---- ---- ---- 521.10 -24.10 545.20 1685 ---- ---- ---- ---- 516.90 -24.00 540.90 1690 ---- ---- ---- ---- 512.70 -24.00 536.70 1695 ---- ---- ---- ---- 508.50 -23.90 532.40 1700 ---- ---- ---- ---- 504.40 -23.80 528.20 1705 ---- ---- ---- ---- 500.20 -23.80 524.00 1710 ---- ---- ---- ---- 496.00 -23.70 519.70 1715 ---- ---- ---- ---- 491.90 -23.60 515.50 1720 ---- ---- ---- ---- 487.80 -23.50 511.30 1725 ---- ---- ---- ---- 483.70 -23.40 507.10 1730 ---- ---- ---- ---- 479.50 -23.40 502.90 1735 ---- ---- ---- ---- 475.40 -23.40 498.80 1740 ---- ---- ---- ---- 471.40 -23.20 494.60 1745 ---- ---- ---- ---- 467.30 -23.20 490.50 1750 ---- ---- ---- ---- 463.20 -23.10 486.30 1755 ---- ---- ---- ---- 459.20 -23.00 482.20 1760 ---- ---- ---- ---- 455.10 -23.00 478.10 1765 ---- ---- ---- ---- 451.10 -22.90 474.00 1770 ---- ---- ---- ---- 447.10 -22.80 469.90 1775 ---- ---- ---- ---- 443.10 -22.70 465.80 1780 ---- ---- ---- ---- 439.10 -22.60 461.70 1785 ---- ---- ---- ---- 435.10 -22.60 457.70 1790 ---- ---- ---- ---- 431.10 -22.50 453.60 1795 ---- ---- ---- ---- 427.20 -22.40 449.60 1800 ---- ---- ---- ---- 423.30 -22.30 445.60 1805 ---- ---- ---- ---- 419.30 -22.30 441.60 1810 ---- ---- ---- ---- 415.40 -22.20 437.60 1815 ---- ---- ---- ---- 411.60 -22.10 433.70 1820 ---- ---- ---- ---- 407.70 -22.00 429.70 1825 ---- ---- ---- ---- 403.90 -21.90 425.80 1830 ---- ---- ---- ---- 400.00 -21.90 421.90 1835 ---- ---- ---- ---- 396.20 -21.80 418.00 1840 ---- ---- ---- ---- 392.50 -21.60 414.10 1845 ---- ---- ---- ---- 388.70 -21.60 410.30 1850 ---- ---- ---- ---- 385.00 -21.50 406.50 1855 ---- ---- ---- ---- 381.30 -21.40 402.70 1860 ---- ---- ---- ---- 377.60 -21.30 398.90 1865 ---- ---- ---- ---- 373.90 -21.30 395.20 1870 ---- ---- ---- ---- 370.30 -21.10 391.40 1875 ---- ---- ---- ---- 366.60 -21.10 387.70 1880 ---- ---- ---- ---- 363.10 -20.90 384.00 1885 ---- ---- ---- ---- 359.50 -20.90 380.40 1890 ---- ---- ---- ---- 356.00 -20.80 376.80 1895 ---- ---- ---- ---- 352.40 -20.80 373.20 1900 ---- ---- ---- ---- 349.00 -20.60 369.60 1905 ---- ---- ---- ---- 345.50 -20.60 366.10 1910 ---- ---- ---- ---- 342.10 -20.40 362.50 1915 ---- ---- ---- ---- 338.70 -20.40 359.10 1920 ---- ---- ---- ---- 335.40 -20.20 355.60 1925 ---- ---- ---- ---- 332.10 -20.10 352.20 1930 ---- ---- ---- ---- 328.80 -20.00 348.80 1935 ---- ---- ---- ---- 325.50 -20.00 345.50 1940 ---- ---- ---- ---- 322.30 -19.90 342.20 1945 ---- ---- ---- ---- 319.10 -19.80 338.90 1950 ---- ---- ---- ---- 315.90 -19.70 335.60 1955 ---- ---- ---- ---- 312.80 -19.60 332.40 1960 ---- ---- ---- ---- 309.70 -19.50 329.20 1965 ---- ---- ---- ---- 306.70 -19.30 326.00 1970 ---- ---- ---- ---- 303.60 -19.30 322.90 1975 ---- ---- ---- ---- 300.70 -19.10 319.80 1980 ---- ---- ---- ---- 297.70 -19.10 316.80 1985 ---- ---- ---- ---- 294.80 -18.90 313.70 1990 ---- ---- ---- ---- 291.90 -18.80 310.70 1995 ---- ---- ---- ---- 289.00 -18.80 307.80 2000 ---- ---- ---- ---- 286.20 -18.60 304.80 2005 ---- ---- ---- ---- 283.40 -18.60 302.00 2010 ---- ---- ---- ---- 280.70 -18.40 299.10 2015 ---- ---- ---- ---- 277.90 -18.40 296.30 2020 ---- ---- ---- ---- 275.30 -18.20 293.50 2025 ---- ---- ---- ---- 272.60 -18.10 290.70 2030 ---- ---- ---- ---- 270.00 -18.00 288.00 2035 ---- ---- ---- ---- 267.40 -17.90 285.30 2040 ---- ---- ---- ---- 264.80 -17.80 282.60 2045 ---- ---- ---- ---- 262.30 -17.70 280.00 2050 ---- ---- ---- ---- 259.80 -17.60 277.40 2055 ---- ---- ---- ---- 257.40 -17.50 274.90 2060 ---- ---- ---- ---- 255.00 -17.40 272.40 2065 ---- ---- ---- ---- 252.60 -17.30 269.90 2070 ---- ---- ---- ---- 250.20 -17.20 267.40 2075 ---- ---- ---- ---- 247.90 -17.10 265.00 2080 ---- ---- ---- ---- 245.60 -17.00 262.60 2085 ---- ---- ---- ---- 243.40 -16.80 260.20 2090 ---- ---- ---- ---- 241.20 -16.70 257.90 2095 ---- ---- ---- ---- 239.00 -16.60 255.60 2100 ---- ---- ---- ---- 236.80 -16.60 253.40 2105 ---- ---- ---- ---- 234.70 -16.50 251.20 2110 ---- ---- ---- ---- 232.60 -16.40 249.00 2115 ---- ---- ---- ---- 230.50 -16.30 246.80 2120 ---- ---- ---- ---- 228.50 -16.20 244.70 2125 ---- ---- ---- ---- 226.50 -16.10 242.60 2130 ---- ---- ---- ---- 224.50 -16.00 240.50 2135 ---- ---- ---- ---- 222.60 -15.90 238.50 2140 ---- ---- ---- ---- 220.70 -15.70 236.40 2145 ---- ---- ---- ---- 218.80 -15.70 234.50 2150 ---- ---- ---- ---- 217.00 -15.50 232.50 2155 ---- ---- ---- ---- 215.10 -15.50 230.60 2160 ---- ---- ---- ---- 213.30 -15.40 228.70 2165 ---- ---- ---- ---- 211.60 -15.20 226.80 2170 ---- ---- ---- ---- 209.80 -15.20 225.00 2175 ---- ---- ---- ---- 208.10 -15.10 223.20 2180 ---- ---- ---- ---- 206.40 -15.00 221.40 2185 ---- ---- ---- ---- 204.70 -14.90 219.60 2190 ---- ---- ---- ---- 203.10 -14.80 217.90 2195 ---- ---- ---- ---- 201.50 -14.70 216.20 2200 ---- ---- ---- ---- 199.90 -14.60 214.50 2205 ---- ---- ---- ---- 198.30 -14.50 212.80 2210 ---- ---- ---- ---- 196.80 -14.40 211.20 2215 ---- ---- ---- ---- 195.20 -14.40 209.60 2220 ---- ---- ---- ---- 193.70 -14.30 208.00 2225 ---- ---- ---- ---- 192.30 -14.10 206.40 2230 ---- ---- ---- ---- 190.80 -14.10 204.90 2235 ---- ---- ---- ---- 189.40 -13.90 203.30 2240 ---- ---- ---- ---- 187.90 -13.90 201.80 2245 ---- ---- ---- ---- 186.50 -13.90 200.40 2250 ---- ---- ---- ---- 185.20 -13.70 198.90 2255 ---- ---- ---- ---- 183.80 -13.60 197.40 2260 ---- ---- ---- ---- 182.50 -13.50 196.00 2265 ---- ---- ---- ---- 181.10 -13.50 194.60 2270 ---- ---- ---- ---- 179.80 -13.40 193.20 2275 ---- ---- ---- ---- 178.50 -13.30 191.80 2280 ---- ---- ---- ---- 177.30 -13.20 190.50 2285 ---- ---- ---- ---- 176.00 -13.20 189.20 2290 ---- ---- ---- ---- 174.80 -13.00 187.80 2295 ---- ---- ---- ---- 173.50 -13.00 186.50 2300 ---- ---- ---- ---- 172.30 -12.90 185.20 2305 ---- ---- ---- ---- 171.10 -12.90 184.00 2310 ---- ---- ---- ---- 169.90 -12.80 182.70 2315 ---- ---- ---- ---- 168.80 -12.70 181.50 2320 ---- ---- ---- ---- 167.60 -12.60 180.20 2325 ---- ---- ---- ---- 166.50 -12.50 179.00 2330 ---- ---- ---- ---- 165.30 -12.50 177.80 2335 ---- ---- ---- ---- 164.20 -12.40 176.60 2340 ---- ---- ---- ---- 163.10 -12.30 175.40 2345 ---- ---- ---- ---- 162.00 -12.30 174.30 2350 ---- ---- ---- ---- 160.90 -12.20 173.10 2355 ---- ---- ---- ---- 159.90 -12.10 172.00 2360 ---- ---- ---- ---- 158.80 -12.00 170.80 2365 ---- ---- ---- ---- 157.80 -11.90 169.70 2370 ---- ---- ---- ---- 156.70 -11.90 168.60 2375 ---- ---- ---- ---- 155.70 -11.80 167.50 2380 ---- ---- ---- ---- 154.70 -11.80 166.50 2385 ---- ---- ---- ---- 153.70 -11.70 165.40 2390 ---- ---- ---- ---- 152.70 -11.60 164.30 2395 ---- ---- ---- ---- 151.80 -11.50 163.30 2400 ---- ---- ---- ---- 150.80 -11.50 162.30 2405 ---- ---- ---- ---- 149.90 -11.40 161.30 2410 ---- ---- ---- ---- 148.90 -11.30 160.20 2415 ---- ---- ---- ---- 148.00 -11.30 159.30 2420 ---- ---- ---- ---- 147.10 -11.20 158.30 2425 ---- ---- ---- ---- 146.20 -11.10 157.30 2430 ---- ---- ---- ---- 145.30 -11.00 156.30 2435 ---- ---- ---- ---- 144.40 -11.00 155.40 2440 ---- ---- ---- ---- 143.50 -10.90 154.40 2450 ---- ---- ---- ---- 141.80 -10.80 152.60 2460 ---- ---- ---- ---- 140.10 -10.70 150.80 2470 ---- ---- ---- ---- 138.40 -10.60 149.00 2475 ---- ---- ---- ---- 137.60 -10.50 148.10 2480 ---- ---- ---- ---- 136.80 -10.50 147.30 2490 ---- ---- ---- ---- 135.20 -10.40 145.60 2500 ---- ---- ---- ---- 133.70 -10.20 143.90 2510 ---- ---- ---- ---- 132.20 -10.10 142.30 2520 ---- ---- ---- ---- 130.70 -10.00 140.70 2525 ---- ---- ---- ---- 130.00 -10.00 140.00 2530 ---- ---- ---- ---- 129.30 -9.90 139.20 2550 ---- ---- ---- ---- 126.50 -9.70 136.20 2575 ---- ---- ---- ---- 123.10 -9.50 132.60 2600 ---- ---- ---- ---- 120.00 -9.30 129.30 2625 ---- ---- ---- ---- 117.00 -9.10 126.10 2650 ---- ---- ---- ---- 114.20 -8.80 123.00 2675 ---- ---- ---- ---- 111.60 -8.60 120.20 2700 ---- ---- ---- ---- 109.10 -8.30 117.40 2725 ---- ---- ---- ---- 106.70 -8.20 114.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1124.80 -28.60 1153.40 1100 ---- ---- ---- ---- 1099.80 -28.60 1128.40 1125 ---- ---- ---- ---- 1074.80 -28.60 1103.40 1150 ---- ---- ---- ---- 1049.80 -28.60 1078.40 1175 ---- ---- ---- ---- 1024.80 -28.60 1053.40 1200 ---- ---- ---- ---- 999.80 -28.60 1028.40 1225 ---- ---- ---- ---- 974.80 -28.60 1003.40 1250 ---- ---- ---- ---- 949.80 -28.60 978.40 1270 ---- ---- ---- ---- 929.80 -28.60 958.40 1275 ---- ---- ---- ---- 924.80 -28.60 953.40 1280 ---- ---- ---- ---- 919.80 -28.60 948.40 1290 ---- ---- ---- ---- 909.80 -28.60 938.40 1300 ---- ---- ---- ---- 899.80 -28.60 928.40 1310 ---- ---- ---- ---- 889.80 -28.60 918.40 1320 ---- ---- ---- ---- 879.90 -28.50 908.40 1325 ---- ---- ---- ---- 874.90 -28.50 903.40 1330 ---- ---- ---- ---- 870.00 -28.40 898.40 1340 ---- ---- ---- ---- 860.20 -28.20 888.40 1350 ---- ---- ---- ---- 850.40 -28.10 878.50 1360 ---- ---- ---- ---- 840.70 -27.90 868.60 1370 ---- ---- ---- ---- 831.10 -27.70 858.80 1375 ---- ---- ---- ---- 826.30 -27.70 854.00 1380 ---- ---- ---- ---- 821.50 -27.60 849.10 1385 ---- ---- ---- ---- 816.70 -27.60 844.30 1390 ---- ---- ---- ---- 811.90 -27.50 839.40 1395 ---- ---- ---- ---- 807.20 -27.40 834.60 1400 ---- ---- ---- ---- 802.40 -27.40 829.80 1405 ---- ---- ---- ---- 797.70 -27.30 825.00 1410 ---- ---- ---- ---- 793.00 -27.20 820.20 1415 ---- ---- ---- ---- 788.30 -27.10 815.40 1420 ---- ---- ---- ---- 783.60 -27.10 810.70 1425 ---- ---- ---- ---- 779.00 -26.90 805.90 1430 ---- ---- ---- ---- 774.30 -26.90 801.20 1435 ---- ---- ---- ---- 769.70 -26.80 796.50 1440 ---- ---- ---- ---- 765.00 -26.80 791.80 1445 ---- ---- ---- ---- 760.40 -26.70 787.10 1450 ---- ---- ---- ---- 755.80 -26.60 782.40 1455 ---- ---- ---- ---- 751.20 -26.50 777.70 1460 ---- ---- ---- ---- 746.60 -26.50 773.10 1465 ---- ---- ---- ---- 742.10 -26.40 768.50 1470 ---- ---- ---- ---- 737.50 -26.30 763.80 1475 ---- ---- ---- ---- 733.00 -26.20 759.20 1480 ---- ---- ---- ---- 728.40 -26.20 754.60 1485 ---- ---- ---- ---- 723.90 -26.10 750.00 1490 ---- ---- ---- ---- 719.40 -26.10 745.50 1495 ---- ---- ---- ---- 714.90 -26.00 740.90 1500 ---- ---- ---- ---- 710.40 -25.90 736.30 1505 ---- ---- ---- ---- 706.00 -25.80 731.80 1510 ---- ---- ---- ---- 701.50 -25.80 727.30 1515 ---- ---- ---- ---- 697.10 -25.70 722.80 1520 ---- ---- ---- ---- 692.60 -25.70 718.30 1525 ---- ---- ---- ---- 688.20 -25.60 713.80 1530 ---- ---- ---- ---- 683.80 -25.50 709.30 1535 ---- ---- ---- ---- 679.40 -25.40 704.80 1540 ---- ---- ---- ---- 675.00 -25.40 700.40 1545 ---- ---- ---- ---- 670.60 -25.30 695.90 1550 ---- ---- ---- ---- 666.30 -25.20 691.50 1555 ---- ---- ---- ---- 661.90 -25.20 687.10 1560 ---- ---- ---- ---- 657.60 -25.10 682.70 1565 ---- ---- ---- ---- 653.30 -25.00 678.30 1570 ---- ---- ---- ---- 649.00 -24.90 673.90 1575 ---- ---- ---- ---- 644.70 -24.80 669.50 1580 ---- ---- ---- ---- 640.40 -24.80 665.20 1585 ---- ---- ---- ---- 636.10 -24.70 660.80 1590 ---- ---- ---- ---- 631.80 -24.70 656.50 1595 ---- ---- ---- ---- 627.60 -24.60 652.20 1600 ---- ---- ---- ---- 623.30 -24.60 647.90 1605 ---- ---- ---- ---- 619.10 -24.50 643.60 1610 ---- ---- ---- ---- 614.80 -24.50 639.30 1615 ---- ---- ---- ---- 610.60 -24.40 635.00 1620 ---- ---- ---- ---- 606.40 -24.30 630.70 1625 ---- ---- ---- ---- 602.20 -24.20 626.40 1630 ---- ---- ---- ---- 598.00 -24.20 622.20 1635 ---- ---- ---- ---- 593.90 -24.10 618.00 1640 ---- ---- ---- ---- 589.70 -24.00 613.70 1645 ---- ---- ---- ---- 585.50 -24.00 609.50 1650 ---- ---- ---- ---- 581.40 -23.90 605.30 1655 ---- ---- ---- ---- 577.30 -23.80 601.10 1660 ---- ---- ---- ---- 573.10 -23.80 596.90 1665 ---- ---- ---- ---- 569.00 -23.70 592.70 1670 ---- ---- ---- ---- 564.90 -23.60 588.50 1675 ---- ---- ---- ---- 560.80 -23.60 584.40 1680 ---- ---- ---- ---- 556.70 -23.50 580.20 1685 ---- ---- ---- ---- 552.60 -23.40 576.00 1690 ---- ---- ---- ---- 548.60 -23.30 571.90 1695 ---- ---- ---- ---- 544.50 -23.30 567.80 1700 ---- ---- ---- ---- 540.40 -23.20 563.60 1705 ---- ---- ---- ---- 536.40 -23.10 559.50 1710 ---- ---- ---- ---- 532.30 -23.10 555.40 1715 ---- ---- ---- ---- 528.30 -23.00 551.30 1720 ---- ---- ---- ---- 524.30 -22.90 547.20 1725 ---- ---- ---- ---- 520.30 -22.80 543.10 1730 ---- ---- ---- ---- 516.30 -22.80 539.10 1735 ---- ---- ---- ---- 512.20 -22.80 535.00 1740 ---- ---- ---- ---- 508.20 -22.70 530.90 1745 ---- ---- ---- ---- 504.30 -22.60 526.90 1750 ---- ---- ---- ---- 500.30 -22.50 522.80 1755 ---- ---- ---- ---- 496.30 -22.50 518.80 1760 ---- ---- ---- ---- 492.30 -22.40 514.70 1765 ---- ---- ---- ---- 488.40 -22.30 510.70 1770 ---- ---- ---- ---- 484.40 -22.30 506.70 1775 ---- ---- ---- ---- 480.50 -22.20 502.70 1780 ---- ---- ---- ---- 476.60 -22.10 498.70 1785 ---- ---- ---- ---- 472.70 -22.00 494.70 1790 ---- ---- ---- ---- 468.80 -22.00 490.80 1795 ---- ---- ---- ---- 464.90 -21.90 486.80 1800 ---- ---- ---- ---- 461.00 -21.80 482.80 1805 ---- ---- ---- ---- 457.10 -21.80 478.90 1810 ---- ---- ---- ---- 453.30 -21.70 475.00 1815 ---- ---- ---- ---- 449.50 -21.60 471.10 1820 ---- ---- ---- ---- 445.60 -21.60 467.20 1825 ---- ---- ---- ---- 441.80 -21.50 463.30 1830 ---- ---- ---- ---- 438.00 -21.40 459.40 1835 ---- ---- ---- ---- 434.30 -21.30 455.60 1840 ---- ---- ---- ---- 430.50 -21.30 451.80 1845 ---- ---- ---- ---- 426.80 -21.20 448.00 1850 ---- ---- ---- ---- 423.10 -21.10 444.20 1855 ---- ---- ---- ---- 419.40 -21.00 440.40 1860 ---- ---- ---- ---- 415.70 -20.90 436.60 1865 ---- ---- ---- ---- 412.00 -20.90 432.90 1870 ---- ---- ---- ---- 408.40 -20.80 429.20 1875 ---- ---- ---- ---- 404.80 -20.70 425.50 1880 ---- ---- ---- ---- 401.20 -20.60 421.80 1885 ---- ---- ---- ---- 397.60 -20.60 418.20 1890 ---- ---- ---- ---- 394.10 -20.40 414.50 1895 ---- ---- ---- ---- 390.50 -20.40 410.90 1900 ---- ---- ---- ---- 387.10 -20.30 407.40 1905 ---- ---- ---- ---- 383.60 -20.20 403.80 1910 ---- ---- ---- ---- 380.10 -20.20 400.30 1915 ---- ---- ---- ---- 376.70 -20.10 396.80 1920 ---- ---- ---- ---- 373.40 -19.90 393.30 1925 ---- ---- ---- ---- 370.00 -19.90 389.90 1930 ---- ---- ---- ---- 366.70 -19.80 386.50 1935 ---- ---- ---- ---- 363.40 -19.70 383.10 1940 ---- ---- ---- ---- 360.10 -19.70 379.80 1945 ---- ---- ---- ---- 356.90 -19.60 376.50 1950 ---- ---- ---- ---- 353.70 -19.50 373.20 1955 ---- ---- ---- ---- 350.60 -19.30 369.90 1960 ---- ---- ---- ---- 347.40 -19.30 366.70 1965 ---- ---- ---- ---- 344.30 -19.20 363.50 1970 ---- ---- ---- ---- 341.30 -19.10 360.40 1975 ---- ---- ---- ---- 338.20 -19.10 357.30 1980 ---- ---- ---- ---- 335.20 -19.00 354.20 1985 ---- ---- ---- ---- 332.30 -18.80 351.10 1990 ---- ---- ---- ---- 329.40 -18.70 348.10 1995 ---- ---- ---- ---- 326.50 -18.60 345.10 2000 ---- ---- ---- ---- 323.60 -18.60 342.20 2005 ---- ---- ---- ---- 320.80 -18.50 339.30 2010 ---- ---- ---- ---- 318.00 -18.40 336.40 2015 ---- ---- ---- ---- 315.20 -18.30 333.50 2020 ---- ---- ---- ---- 312.50 -18.20 330.70 2025 ---- ---- ---- ---- 309.80 -18.10 327.90 2030 ---- ---- ---- ---- 307.10 -18.10 325.20 2035 ---- ---- ---- ---- 304.50 -18.00 322.50 2040 ---- ---- ---- ---- 301.90 -17.90 319.80 2045 ---- ---- ---- ---- 299.40 -17.70 317.10 2050 ---- ---- ---- ---- 296.80 -17.70 314.50 2055 ---- ---- ---- ---- 294.30 -17.60 311.90 2060 ---- ---- ---- ---- 291.90 -17.50 309.40 2065 ---- ---- ---- ---- 289.50 -17.40 306.90 2070 ---- ---- ---- ---- 287.10 -17.30 304.40 2075 ---- ---- ---- ---- 284.70 -17.20 301.90 2080 ---- ---- ---- ---- 282.40 -17.10 299.50 2085 ---- ---- ---- ---- 280.10 -17.10 297.20 2090 ---- ---- ---- ---- 277.90 -16.90 294.80 2095 ---- ---- ---- ---- 275.70 -16.80 292.50 2100 ---- ---- ---- ---- 273.50 -16.70 290.20 2105 ---- ---- ---- ---- 271.30 -16.70 288.00 2110 ---- ---- ---- ---- 269.20 -16.60 285.80 2115 ---- ---- ---- ---- 267.10 -16.50 283.60 2120 ---- ---- ---- ---- 265.10 -16.40 281.50 2125 ---- ---- ---- ---- 263.00 -16.40 279.40 2130 ---- ---- ---- ---- 261.10 -16.20 277.30 2135 ---- ---- ---- ---- 259.10 -16.10 275.20 2140 ---- ---- ---- ---- 257.20 -16.00 273.20 2145 ---- ---- ---- ---- 255.30 -15.90 271.20 2150 ---- ---- ---- ---- 253.40 -15.90 269.30 2155 ---- ---- ---- ---- 251.60 -15.80 267.40 2160 ---- ---- ---- ---- 249.80 -15.70 265.50 2165 ---- ---- ---- ---- 248.00 -15.60 263.60 2170 ---- ---- ---- ---- 246.20 -15.60 261.80 2175 ---- ---- ---- ---- 244.50 -15.50 260.00 2180 ---- ---- ---- ---- 242.80 -15.40 258.20 2185 ---- ---- ---- ---- 241.10 -15.30 256.40 2190 ---- ---- ---- ---- 239.50 -15.20 254.70 2195 ---- ---- ---- ---- 237.90 -15.10 253.00 2200 ---- ---- ---- ---- 236.30 -15.00 251.30 2205 ---- ---- ---- ---- 234.70 -14.90 249.60 2210 ---- ---- ---- ---- 233.20 -14.80 248.00 2215 ---- ---- ---- ---- 231.60 -14.80 246.40 2220 ---- ---- ---- ---- 230.10 -14.70 244.80 2225 ---- ---- ---- ---- 228.60 -14.70 243.30 2230 ---- ---- ---- ---- 227.20 -14.50 241.70 2235 ---- ---- ---- ---- 225.70 -14.50 240.20 2240 ---- ---- ---- ---- 224.30 -14.40 238.70 2245 ---- ---- ---- ---- 222.90 -14.30 237.20 2250 ---- ---- ---- ---- 221.50 -14.30 235.80 2255 ---- ---- ---- ---- 220.20 -14.10 234.30 2260 ---- ---- ---- ---- 218.80 -14.10 232.90 2265 ---- ---- ---- ---- 217.50 -14.00 231.50 2270 ---- ---- ---- ---- 216.20 -13.90 230.10 2275 ---- ---- ---- ---- 214.90 -13.80 228.70 2280 ---- ---- ---- ---- 213.60 -13.80 227.40 2285 ---- ---- ---- ---- 212.30 -13.80 226.10 2290 ---- ---- ---- ---- 211.10 -13.60 224.70 2295 ---- ---- ---- ---- 209.80 -13.60 223.40 2300 ---- ---- ---- ---- 208.60 -13.50 222.10 2305 ---- ---- ---- ---- 207.40 -13.40 220.80 2310 ---- ---- ---- ---- 206.20 -13.40 219.60 2315 ---- ---- ---- ---- 205.00 -13.30 218.30 2320 ---- ---- ---- ---- 203.80 -13.30 217.10 2325 ---- ---- ---- ---- 202.70 -13.10 215.80 2330 ---- ---- ---- ---- 201.50 -13.10 214.60 2335 ---- ---- ---- ---- 200.30 -13.10 213.40 2340 ---- ---- ---- ---- 199.20 -13.00 212.20 2345 ---- ---- ---- ---- 198.10 -12.90 211.00 2350 ---- ---- ---- ---- 196.90 -12.90 209.80 2355 ---- ---- ---- ---- 195.80 -12.80 208.60 2360 ---- ---- ---- ---- 194.70 -12.70 207.40 2365 ---- ---- ---- ---- 193.60 -12.60 206.20 2370 ---- ---- ---- ---- 192.50 -12.60 205.10 2375 ---- ---- ---- ---- 191.40 -12.50 203.90 2380 ---- ---- ---- ---- 190.40 -12.40 202.80 2385 ---- ---- ---- ---- 189.30 -12.40 201.70 2390 ---- ---- ---- ---- 188.20 -12.40 200.60 2395 ---- ---- ---- ---- 187.20 -12.30 199.50 2400 ---- ---- ---- ---- 186.20 -12.20 198.40 2405 ---- ---- ---- ---- 185.10 -12.20 197.30 2410 ---- ---- ---- ---- 184.10 -12.10 196.20 2415 ---- ---- ---- ---- 183.10 -12.00 195.10 2420 ---- ---- ---- ---- 182.10 -12.00 194.10 2425 ---- ---- ---- ---- 181.10 -11.90 193.00 2430 ---- ---- ---- ---- 180.10 -11.90 192.00 2435 ---- ---- ---- ---- 179.10 -11.80 190.90 2440 ---- ---- ---- ---- 178.20 -11.70 189.90 2445 ---- ---- ---- ---- 177.20 -11.70 188.90 2450 ---- ---- ---- ---- 176.30 -11.60 187.90 2455 ---- ---- ---- ---- 175.30 -11.60 186.90 2460 ---- ---- ---- ---- 174.40 -11.50 185.90 2470 ---- ---- ---- ---- 172.60 -11.30 183.90 2475 ---- ---- ---- ---- 171.60 -11.40 183.00 2480 ---- ---- ---- ---- 170.70 -11.30 182.00 2490 ---- ---- ---- ---- 169.00 -11.20 180.20 2500 ---- ---- ---- ---- 167.20 -11.10 178.30 2510 ---- ---- ---- ---- 165.50 -11.00 176.50 2520 ---- ---- ---- ---- 163.90 -10.80 174.70 2525 ---- ---- ---- ---- 163.10 -10.80 173.90 2530 ---- ---- ---- ---- 162.20 -10.80 173.00 2540 ---- ---- ---- ---- 160.60 -10.70 171.30 2550 ---- ---- ---- ---- 159.10 -10.50 169.60 2560 ---- ---- ---- ---- 157.50 -10.50 168.00 2575 ---- ---- ---- ---- 155.30 -10.30 165.60 2600 ---- ---- ---- ---- 151.70 -10.10 161.80 2625 ---- ---- ---- ---- 148.30 -9.80 158.10 2650 ---- ---- ---- ---- 145.00 -9.60 154.60 2675 ---- ---- ---- ---- 141.90 -9.40 151.30 2700 ---- ---- ---- ---- 138.90 -9.30 148.20 2725 ---- ---- ---- ---- 136.10 -9.10 145.20 2750 ---- ---- ---- ---- 133.40 -8.90 142.30 3500 ---- ---- ---- ---- 91.90 -5.80 97.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 890.90 -27.70 918.60 1350 ---- ---- ---- ---- 867.10 -27.30 894.40 1375 ---- ---- ---- ---- 843.70 -26.90 870.60 1400 ---- ---- ---- ---- 820.60 -26.60 847.20 1425 ---- ---- ---- ---- 797.80 -26.30 824.10 1450 ---- ---- ---- ---- 775.40 -25.80 801.20 1475 ---- ---- ---- ---- 753.20 -25.50 778.70 1500 ---- ---- ---- ---- 731.30 -25.20 756.50 1520 ---- ---- ---- ---- 714.00 -25.00 739.00 1525 ---- ---- ---- ---- 709.70 -24.90 734.60 1530 ---- ---- ---- ---- 705.40 -24.90 730.30 1540 ---- ---- ---- ---- 696.90 -24.70 721.60 1550 ---- ---- ---- ---- 688.40 -24.60 713.00 1560 ---- ---- ---- ---- 680.00 -24.40 704.40 1570 ---- ---- ---- ---- 671.60 -24.30 695.90 1575 ---- ---- ---- ---- 667.40 -24.30 691.70 1580 ---- ---- ---- ---- 663.20 -24.20 687.40 1590 ---- ---- ---- ---- 654.90 -24.10 679.00 1600 ---- ---- ---- ---- 646.70 -23.90 670.60 1610 ---- ---- ---- ---- 638.40 -23.80 662.20 1615 ---- ---- ---- ---- 634.30 -23.80 658.10 1620 ---- ---- ---- ---- 630.30 -23.60 653.90 1625 ---- ---- ---- ---- 626.20 -23.60 649.80 1630 ---- ---- ---- ---- 622.10 -23.50 645.60 1635 ---- ---- ---- ---- 618.00 -23.50 641.50 1640 ---- ---- ---- ---- 614.00 -23.40 637.40 1645 ---- ---- ---- ---- 610.00 -23.30 633.30 1650 ---- ---- ---- ---- 605.90 -23.30 629.20 1655 ---- ---- ---- ---- 601.90 -23.20 625.10 1660 ---- ---- ---- ---- 597.90 -23.10 621.00 1665 ---- ---- ---- ---- 593.90 -23.00 616.90 1670 ---- ---- ---- ---- 589.90 -23.00 612.90 1675 ---- ---- ---- ---- 585.90 -22.90 608.80 1680 ---- ---- ---- ---- 581.90 -22.90 604.80 1685 ---- ---- ---- ---- 577.90 -22.80 600.70 1690 ---- ---- ---- ---- 574.00 -22.70 596.70 1695 ---- ---- ---- ---- 570.00 -22.70 592.70 1700 ---- ---- ---- ---- 566.00 -22.70 588.70 1705 ---- ---- ---- ---- 562.10 -22.60 584.70 1710 ---- ---- ---- ---- 558.20 -22.50 580.70 1715 ---- ---- ---- ---- 554.20 -22.50 576.70 1720 ---- ---- ---- ---- 550.30 -22.40 572.70 1725 ---- ---- ---- ---- 546.40 -22.30 568.70 1730 ---- ---- ---- ---- 542.50 -22.20 564.70 1735 ---- ---- ---- ---- 538.60 -22.10 560.70 1740 ---- ---- ---- ---- 534.70 -22.10 556.80 1745 ---- ---- ---- ---- 530.80 -22.00 552.80 1750 ---- ---- ---- ---- 526.90 -22.00 548.90 1755 ---- ---- ---- ---- 523.00 -21.90 544.90 1760 ---- ---- ---- ---- 519.10 -21.90 541.00 1765 ---- ---- ---- ---- 515.30 -21.70 537.00 1770 ---- ---- ---- ---- 511.40 -21.70 533.10 1775 ---- ---- ---- ---- 507.50 -21.70 529.20 1780 ---- ---- ---- ---- 503.70 -21.60 525.30 1785 ---- ---- ---- ---- 499.90 -21.50 521.40 1790 ---- ---- ---- ---- 496.00 -21.50 517.50 1795 ---- ---- ---- ---- 492.20 -21.40 513.60 1800 ---- ---- ---- ---- 488.40 -21.30 509.70 1805 ---- ---- ---- ---- 484.60 -21.30 505.90 1810 ---- ---- ---- ---- 480.80 -21.20 502.00 1815 ---- ---- ---- ---- 477.00 -21.20 498.20 1820 ---- ---- ---- ---- 473.30 -21.10 494.40 1825 ---- ---- ---- ---- 469.50 -21.00 490.50 1830 ---- ---- ---- ---- 465.80 -20.90 486.70 1835 ---- ---- ---- ---- 462.10 -20.80 482.90 1840 ---- ---- ---- ---- 458.40 -20.80 479.20 1845 ---- ---- ---- ---- 454.70 -20.70 475.40 1850 ---- ---- ---- ---- 451.00 -20.70 471.70 1855 ---- ---- ---- ---- 447.40 -20.50 467.90 1860 ---- ---- ---- ---- 443.70 -20.50 464.20 1865 ---- ---- ---- ---- 440.10 -20.40 460.50 1870 ---- ---- ---- ---- 436.50 -20.40 456.90 1875 ---- ---- ---- ---- 432.90 -20.30 453.20 1880 ---- ---- ---- ---- 429.40 -20.20 449.60 1885 ---- ---- ---- ---- 425.80 -20.20 446.00 1890 ---- ---- ---- ---- 422.30 -20.10 442.40 1895 ---- ---- ---- ---- 418.80 -20.00 438.80 1900 ---- ---- ---- ---- 415.30 -20.00 435.30 1905 ---- ---- ---- ---- 411.90 -19.90 431.80 1910 ---- ---- ---- ---- 408.50 -19.80 428.30 1915 ---- ---- ---- ---- 405.10 -19.70 424.80 1920 ---- ---- ---- ---- 401.70 -19.70 421.40 1925 ---- ---- ---- ---- 398.40 -19.50 417.90 1930 ---- ---- ---- ---- 395.10 -19.40 414.50 1935 ---- ---- ---- ---- 391.80 -19.40 411.20 1940 ---- ---- ---- ---- 388.50 -19.40 407.90 1945 ---- ---- ---- ---- 385.30 -19.30 404.60 1950 ---- ---- ---- ---- 382.10 -19.20 401.30 1955 ---- ---- ---- ---- 379.00 -19.10 398.10 1960 ---- ---- ---- ---- 375.80 -19.10 394.90 1965 ---- ---- ---- ---- 372.70 -19.00 391.70 1970 ---- ---- ---- ---- 369.70 -18.90 388.60 1975 ---- ---- ---- ---- 366.70 -18.70 385.40 1980 ---- ---- ---- ---- 363.70 -18.70 382.40 1985 ---- ---- ---- ---- 360.70 -18.60 379.30 1990 ---- ---- ---- ---- 357.80 -18.50 376.30 1995 ---- ---- ---- ---- 354.90 -18.50 373.40 2000 ---- ---- ---- ---- 352.00 -18.40 370.40 2005 ---- ---- ---- ---- 349.20 -18.30 367.50 2010 ---- ---- ---- ---- 346.40 -18.20 364.60 2015 ---- ---- ---- ---- 343.60 -18.20 361.80 2020 ---- ---- ---- ---- 340.90 -18.10 359.00 2025 ---- ---- ---- ---- 338.20 -18.00 356.20 2030 ---- ---- ---- ---- 335.60 -17.90 353.50 2035 ---- ---- ---- ---- 332.90 -17.80 350.70 2040 ---- ---- ---- ---- 330.30 -17.80 348.10 2045 ---- ---- ---- ---- 327.80 -17.60 345.40 2050 ---- ---- ---- ---- 325.30 -17.50 342.80 2055 ---- ---- ---- ---- 322.80 -17.40 340.20 2060 ---- ---- ---- ---- 320.30 -17.40 337.70 2065 ---- ---- ---- ---- 317.90 -17.30 335.20 2070 ---- ---- ---- ---- 315.50 -17.20 332.70 2075 ---- ---- ---- ---- 313.10 -17.20 330.30 2080 ---- ---- ---- ---- 310.80 -17.10 327.90 2085 ---- ---- ---- ---- 308.50 -17.00 325.50 2090 ---- ---- ---- ---- 306.20 -16.90 323.10 2095 ---- ---- ---- ---- 304.00 -16.80 320.80 2100 ---- ---- ---- ---- 301.80 -16.80 318.60 2105 ---- ---- ---- ---- 299.70 -16.60 316.30 2110 ---- ---- ---- ---- 297.50 -16.60 314.10 2115 ---- ---- ---- ---- 295.40 -16.50 311.90 2120 ---- ---- ---- ---- 293.40 -16.40 309.80 2125 ---- ---- ---- ---- 291.30 -16.40 307.70 2130 ---- ---- ---- ---- 289.30 -16.30 305.60 2135 ---- ---- ---- ---- 287.40 -16.10 303.50 2140 ---- ---- ---- ---- 285.40 -16.10 301.50 2145 ---- ---- ---- ---- 283.50 -16.00 299.50 2150 ---- ---- ---- ---- 281.60 -16.00 297.60 2155 ---- ---- ---- ---- 279.80 -15.80 295.60 2160 ---- ---- ---- ---- 278.00 -15.70 293.70 2165 ---- ---- ---- ---- 276.20 -15.70 291.90 2170 ---- ---- ---- ---- 274.40 -15.60 290.00 2175 ---- ---- ---- ---- 272.70 -15.50 288.20 2180 ---- ---- ---- ---- 271.00 -15.40 286.40 2185 ---- ---- ---- ---- 269.30 -15.40 284.70 2190 ---- ---- ---- ---- 267.60 -15.30 282.90 2195 ---- ---- ---- ---- 266.00 -15.20 281.20 2200 ---- ---- ---- ---- 264.40 -15.20 279.60 2205 ---- ---- ---- ---- 262.80 -15.10 277.90 2210 ---- ---- ---- ---- 261.30 -15.00 276.30 2215 ---- ---- ---- ---- 259.80 -14.90 274.70 2220 ---- ---- ---- ---- 258.30 -14.80 273.10 2225 ---- ---- ---- ---- 256.80 -14.80 271.60 2230 ---- ---- ---- ---- 255.30 -14.80 270.10 2235 ---- ---- ---- ---- 253.90 -14.70 268.60 2240 ---- ---- ---- ---- 252.50 -14.60 267.10 2245 ---- ---- ---- ---- 251.10 -14.50 265.60 2250 ---- ---- ---- ---- 249.70 -14.50 264.20 2255 ---- ---- ---- ---- 248.40 -14.40 262.80 2260 ---- ---- ---- ---- 247.10 -14.30 261.40 2265 ---- ---- ---- ---- 245.80 -14.20 260.00 2270 ---- ---- ---- ---- 244.50 -14.10 258.60 2275 ---- ---- ---- ---- 243.20 -14.10 257.30 2280 ---- ---- ---- ---- 241.90 -14.10 256.00 2285 ---- ---- ---- ---- 240.70 -14.00 254.70 2290 ---- ---- ---- ---- 239.50 -13.90 253.40 2295 ---- ---- ---- ---- 238.30 -13.90 252.20 2300 ---- ---- ---- ---- 237.10 -13.80 250.90 2305 ---- ---- ---- ---- 236.00 -13.70 249.70 2310 ---- ---- ---- ---- 234.80 -13.70 248.50 2315 ---- ---- ---- ---- 233.70 -13.60 247.30 2320 ---- ---- ---- ---- 232.50 -13.60 246.10 2325 ---- ---- ---- ---- 231.40 -13.50 244.90 2330 ---- ---- ---- ---- 230.30 -13.50 243.80 2335 ---- ---- ---- ---- 229.30 -13.30 242.60 2340 ---- ---- ---- ---- 228.20 -13.30 241.50 2345 ---- ---- ---- ---- 227.10 -13.30 240.40 2350 ---- ---- ---- ---- 226.10 -13.20 239.30 2355 ---- ---- ---- ---- 225.10 -13.10 238.20 2360 ---- ---- ---- ---- 224.00 -13.10 237.10 2365 ---- ---- ---- ---- 223.00 -13.00 236.00 2370 ---- ---- ---- ---- 222.00 -13.00 235.00 2375 ---- ---- ---- ---- 221.00 -12.90 233.90 2380 ---- ---- ---- ---- 220.00 -12.90 232.90 2385 ---- ---- ---- ---- 219.10 -12.80 231.90 2390 ---- ---- ---- ---- 218.10 -12.70 230.80 2395 ---- ---- ---- ---- 217.20 -12.60 229.80 2400 ---- ---- ---- ---- 216.20 -12.60 228.80 2405 ---- ---- ---- ---- 215.30 -12.60 227.90 2410 ---- ---- ---- ---- 214.40 -12.50 226.90 2415 ---- ---- ---- ---- 213.50 -12.40 225.90 2420 ---- ---- ---- ---- 212.60 -12.40 225.00 2425 ---- ---- ---- ---- 211.70 -12.30 224.00 2430 ---- ---- ---- ---- 210.80 -12.30 223.10 2435 ---- ---- ---- ---- 209.90 -12.30 222.20 2440 ---- ---- ---- ---- 209.10 -12.20 221.30 2445 ---- ---- ---- ---- 208.20 -12.20 220.40 2450 ---- ---- ---- ---- 207.40 -12.10 219.50 2455 ---- ---- ---- ---- 206.50 -12.10 218.60 2460 ---- ---- ---- ---- 205.70 -12.00 217.70 2465 ---- ---- ---- ---- 204.90 -12.00 216.90 2470 ---- ---- ---- ---- 204.10 -11.90 216.00 2475 ---- ---- ---- ---- 203.30 -11.90 215.20 2480 ---- ---- ---- ---- 202.50 -11.80 214.30 2490 ---- ---- ---- ---- 200.90 -11.80 212.70 2500 ---- ---- ---- ---- 199.40 -11.60 211.00 2510 ---- ---- ---- ---- 197.90 -11.60 209.50 2520 ---- ---- ---- ---- 196.50 -11.40 207.90 2525 ---- ---- ---- ---- 195.80 -11.40 207.20 2530 ---- ---- ---- ---- 195.00 -11.40 206.40 2540 ---- ---- ---- ---- 193.70 -11.20 204.90 2550 ---- ---- ---- ---- 192.30 -11.20 203.50 2560 ---- ---- ---- ---- 190.90 -11.10 202.00 2570 ---- ---- ---- ---- 189.60 -11.10 200.70 2575 ---- ---- ---- ---- 189.00 -11.00 200.00 2600 ---- ---- ---- ---- 185.90 -10.70 196.60 2625 ---- ---- ---- ---- 182.90 -10.60 193.50 2650 ---- ---- ---- ---- 180.10 -10.40 190.50 2675 ---- ---- ---- ---- 177.40 -10.30 187.70 2700 ---- ---- ---- ---- 174.90 -10.10 185.00 2725 ---- ---- ---- ---- 172.50 -10.00 182.50 2750 ---- ---- ---- ---- 170.30 -9.70 180.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 897.90 -26.20 924.10 1375 ---- ---- ---- ---- 875.20 -25.90 901.10 1400 ---- ---- ---- ---- 852.70 -25.60 878.30 1425 ---- ---- ---- ---- 830.50 -25.30 855.80 1450 ---- ---- ---- ---- 808.40 -25.10 833.50 1475 ---- ---- ---- ---- 786.60 -24.70 811.30 1500 ---- ---- ---- ---- 764.90 -24.50 789.40 1525 ---- ---- ---- ---- 743.50 -24.20 767.70 1530 ---- ---- ---- ---- 739.30 -24.10 763.40 1540 ---- ---- ---- ---- 730.80 -24.00 754.80 1550 ---- ---- ---- ---- 722.30 -23.90 746.20 1560 ---- ---- ---- ---- 713.90 -23.80 737.70 1570 ---- ---- ---- ---- 705.50 -23.70 729.20 1575 ---- ---- ---- ---- 701.30 -23.60 724.90 1580 ---- ---- ---- ---- 697.10 -23.60 720.70 1590 ---- ---- ---- ---- 688.80 -23.50 712.30 1600 ---- ---- ---- ---- 680.50 -23.30 703.80 1610 ---- ---- ---- ---- 672.20 -23.30 695.50 1620 ---- ---- ---- ---- 664.00 -23.10 687.10 1625 ---- ---- ---- ---- 659.80 -23.20 683.00 1630 ---- ---- ---- ---- 655.70 -23.10 678.80 1635 ---- ---- ---- ---- 651.70 -23.00 674.70 1640 ---- ---- ---- ---- 647.60 -22.90 670.50 1645 ---- ---- ---- ---- 643.50 -22.90 666.40 1650 ---- ---- ---- ---- 639.40 -22.90 662.30 1655 ---- ---- ---- ---- 635.40 -22.70 658.10 1660 ---- ---- ---- ---- 631.30 -22.70 654.00 1665 ---- ---- ---- ---- 627.30 -22.60 649.90 1670 ---- ---- ---- ---- 623.20 -22.60 645.80 1675 ---- ---- ---- ---- 619.20 -22.60 641.80 1680 ---- ---- ---- ---- 615.20 -22.50 637.70 1685 ---- ---- ---- ---- 611.20 -22.40 633.60 1690 ---- ---- ---- ---- 607.20 -22.40 629.60 1695 ---- ---- ---- ---- 603.20 -22.30 625.50 1700 ---- ---- ---- ---- 599.20 -22.30 621.50 1705 ---- ---- ---- ---- 595.20 -22.20 617.40 1710 ---- ---- ---- ---- 591.20 -22.20 613.40 1715 ---- ---- ---- ---- 587.30 -22.10 609.40 1720 ---- ---- ---- ---- 583.30 -22.10 605.40 1725 ---- ---- ---- ---- 579.40 -22.00 601.40 1730 ---- ---- ---- ---- 575.40 -22.00 597.40 1735 ---- ---- ---- ---- 571.50 -21.90 593.40 1740 ---- ---- ---- ---- 567.60 -21.80 589.40 1745 ---- ---- ---- ---- 563.70 -21.70 585.40 1750 ---- ---- ---- ---- 559.80 -21.70 581.50 1755 ---- ---- ---- ---- 555.90 -21.60 577.50 1760 ---- ---- ---- ---- 552.00 -21.60 573.60 1765 ---- ---- ---- ---- 548.10 -21.50 569.60 1770 ---- ---- ---- ---- 544.20 -21.50 565.70 1775 ---- ---- ---- ---- 540.40 -21.40 561.80 1780 ---- ---- ---- ---- 536.50 -21.30 557.80 1785 ---- ---- ---- ---- 532.70 -21.20 553.90 1790 ---- ---- ---- ---- 528.80 -21.20 550.00 1795 ---- ---- ---- ---- 525.00 -21.20 546.20 1800 ---- ---- ---- ---- 521.20 -21.10 542.30 1805 ---- ---- ---- ---- 517.40 -21.00 538.40 1810 ---- ---- ---- ---- 513.60 -21.00 534.60 1815 ---- ---- ---- ---- 509.80 -20.90 530.70 1820 ---- ---- ---- ---- 506.00 -20.90 526.90 1825 ---- ---- ---- ---- 502.30 -20.80 523.10 1830 ---- ---- ---- ---- 498.50 -20.80 519.30 1835 ---- ---- ---- ---- 494.80 -20.70 515.50 1840 ---- ---- ---- ---- 491.10 -20.60 511.70 1845 ---- ---- ---- ---- 487.40 -20.50 507.90 1850 ---- ---- ---- ---- 483.70 -20.50 504.20 1855 ---- ---- ---- ---- 480.10 -20.40 500.50 1860 ---- ---- ---- ---- 476.40 -20.40 496.80 1865 ---- ---- ---- ---- 472.80 -20.30 493.10 1870 ---- ---- ---- ---- 469.20 -20.20 489.40 1875 ---- ---- ---- ---- 465.60 -20.10 485.70 1880 ---- ---- ---- ---- 462.00 -20.10 482.10 1885 ---- ---- ---- ---- 458.40 -20.00 478.40 1890 ---- ---- ---- ---- 454.90 -19.90 474.80 1895 ---- ---- ---- ---- 451.40 -19.90 471.30 1900 ---- ---- ---- ---- 447.90 -19.80 467.70 1905 ---- ---- ---- ---- 444.40 -19.80 464.20 1910 ---- ---- ---- ---- 441.00 -19.70 460.70 1915 ---- ---- ---- ---- 437.50 -19.70 457.20 1920 ---- ---- ---- ---- 434.10 -19.60 453.70 1925 ---- ---- ---- ---- 430.80 -19.40 450.20 1930 ---- ---- ---- ---- 427.40 -19.40 446.80 1935 ---- ---- ---- ---- 424.10 -19.30 443.40 1940 ---- ---- ---- ---- 420.80 -19.30 440.10 1945 ---- ---- ---- ---- 417.50 -19.20 436.70 1950 ---- ---- ---- ---- 414.30 -19.10 433.40 1955 ---- ---- ---- ---- 411.10 -19.00 430.10 1960 ---- ---- ---- ---- 407.90 -19.00 426.90 1965 ---- ---- ---- ---- 404.80 -18.90 423.70 1970 ---- ---- ---- ---- 401.70 -18.80 420.50 1975 ---- ---- ---- ---- 398.60 -18.70 417.30 1980 ---- ---- ---- ---- 395.50 -18.70 414.20 1985 ---- ---- ---- ---- 392.50 -18.60 411.10 1990 ---- ---- ---- ---- 389.50 -18.60 408.10 1995 ---- ---- ---- ---- 386.60 -18.40 405.00 2000 ---- ---- ---- ---- 383.60 -18.40 402.00 2005 ---- ---- ---- ---- 380.80 -18.30 399.10 2010 ---- ---- ---- ---- 377.90 -18.20 396.10 2015 ---- ---- ---- ---- 375.10 -18.20 393.30 2020 ---- ---- ---- ---- 372.30 -18.10 390.40 2025 ---- ---- ---- ---- 369.50 -18.10 387.60 2030 ---- ---- ---- ---- 366.80 -18.00 384.80 2035 ---- ---- ---- ---- 364.10 -17.90 382.00 2040 ---- ---- ---- ---- 361.50 -17.80 379.30 2045 ---- ---- ---- ---- 358.90 -17.70 376.60 2050 ---- ---- ---- ---- 356.30 -17.60 373.90 2055 ---- ---- ---- ---- 353.70 -17.60 371.30 2060 ---- ---- ---- ---- 351.20 -17.50 368.70 2065 ---- ---- ---- ---- 348.70 -17.40 366.10 2070 ---- ---- ---- ---- 346.30 -17.30 363.60 2075 ---- ---- ---- ---- 343.90 -17.20 361.10 2080 ---- ---- ---- ---- 341.50 -17.20 358.70 2085 ---- ---- ---- ---- 339.10 -17.10 356.20 2090 ---- ---- ---- ---- 336.80 -17.00 353.80 2095 ---- ---- ---- ---- 334.50 -17.00 351.50 2100 ---- ---- ---- ---- 332.30 -16.80 349.10 2105 ---- ---- ---- ---- 330.10 -16.80 346.90 2110 ---- ---- ---- ---- 327.90 -16.70 344.60 2115 ---- ---- ---- ---- 325.70 -16.70 342.40 2120 ---- ---- ---- ---- 323.60 -16.60 340.20 2125 ---- ---- ---- ---- 321.50 -16.50 338.00 2130 ---- ---- ---- ---- 319.50 -16.40 335.90 2135 ---- ---- ---- ---- 317.40 -16.40 333.80 2140 ---- ---- ---- ---- 315.50 -16.20 331.70 2145 ---- ---- ---- ---- 313.50 -16.20 329.70 2150 ---- ---- ---- ---- 311.60 -16.10 327.70 2155 ---- ---- ---- ---- 309.70 -16.00 325.70 2160 ---- ---- ---- ---- 307.80 -16.00 323.80 2165 ---- ---- ---- ---- 306.00 -15.90 321.90 2170 ---- ---- ---- ---- 304.20 -15.80 320.00 2175 ---- ---- ---- ---- 302.40 -15.80 318.20 2180 ---- ---- ---- ---- 300.70 -15.70 316.40 2185 ---- ---- ---- ---- 299.00 -15.60 314.60 2190 ---- ---- ---- ---- 297.30 -15.60 312.90 2195 ---- ---- ---- ---- 295.60 -15.50 311.10 2200 ---- ---- ---- ---- 294.00 -15.40 309.40 2205 ---- ---- ---- ---- 292.40 -15.40 307.80 2210 ---- ---- ---- ---- 290.90 -15.20 306.10 2215 ---- ---- ---- ---- 289.30 -15.20 304.50 2220 ---- ---- ---- ---- 287.80 -15.10 302.90 2225 ---- ---- ---- ---- 286.30 -15.10 301.40 2230 ---- ---- ---- ---- 284.80 -15.00 299.80 2235 ---- ---- ---- ---- 283.40 -14.90 298.30 2240 ---- ---- ---- ---- 281.90 -14.90 296.80 2245 ---- ---- ---- ---- 280.50 -14.90 295.40 2250 ---- ---- ---- ---- 279.20 -14.70 293.90 2255 ---- ---- ---- ---- 277.80 -14.70 292.50 2260 ---- ---- ---- ---- 276.50 -14.60 291.10 2265 ---- ---- ---- ---- 275.10 -14.60 289.70 2270 ---- ---- ---- ---- 273.80 -14.50 288.30 2275 ---- ---- ---- ---- 272.60 -14.40 287.00 2280 ---- ---- ---- ---- 271.30 -14.40 285.70 2285 ---- ---- ---- ---- 270.10 -14.30 284.40 2290 ---- ---- ---- ---- 268.80 -14.30 283.10 2295 ---- ---- ---- ---- 267.60 -14.20 281.80 2300 ---- ---- ---- ---- 266.40 -14.20 280.60 2305 ---- ---- ---- ---- 265.30 -14.00 279.30 2310 ---- ---- ---- ---- 264.10 -14.00 278.10 2315 ---- ---- ---- ---- 262.90 -14.00 276.90 2320 ---- ---- ---- ---- 261.80 -13.90 275.70 2325 ---- ---- ---- ---- 260.70 -13.80 274.50 2330 ---- ---- ---- ---- 259.60 -13.70 273.30 2335 ---- ---- ---- ---- 258.50 -13.70 272.20 2340 ---- ---- ---- ---- 257.40 -13.60 271.00 2345 ---- ---- ---- ---- 256.30 -13.60 269.90 2350 ---- ---- ---- ---- 255.20 -13.60 268.80 2355 ---- ---- ---- ---- 254.20 -13.50 267.70 2360 ---- ---- ---- ---- 253.10 -13.50 266.60 2365 ---- ---- ---- ---- 252.10 -13.40 265.50 2370 ---- ---- ---- ---- 251.00 -13.40 264.40 2375 ---- ---- ---- ---- 250.00 -13.30 263.30 2380 ---- ---- ---- ---- 249.00 -13.20 262.20 2385 ---- ---- ---- ---- 248.00 -13.20 261.20 2390 ---- ---- ---- ---- 247.00 -13.10 260.10 2395 ---- ---- ---- ---- 246.00 -13.00 259.00 2400 ---- ---- ---- ---- 245.00 -13.00 258.00 2405 ---- ---- ---- ---- 244.00 -13.00 257.00 2410 ---- ---- ---- ---- 243.00 -12.90 255.90 2415 ---- ---- ---- ---- 242.00 -12.90 254.90 2420 ---- ---- ---- ---- 241.10 -12.80 253.90 2425 ---- ---- ---- ---- 240.10 -12.80 252.90 2430 ---- ---- ---- ---- 239.20 -12.70 251.90 2435 ---- ---- ---- ---- 238.20 -12.70 250.90 2440 ---- ---- ---- ---- 237.30 -12.60 249.90 2445 ---- ---- ---- ---- 236.40 -12.50 248.90 2450 ---- ---- ---- ---- 235.40 -12.60 248.00 2455 ---- ---- ---- ---- 234.50 -12.50 247.00 2460 ---- ---- ---- ---- 233.60 -12.50 246.10 2465 ---- ---- ---- ---- 232.70 -12.40 245.10 2470 ---- ---- ---- ---- 231.80 -12.40 244.20 2475 ---- ---- ---- ---- 230.90 -12.30 243.20 2480 ---- ---- ---- ---- 230.10 -12.20 242.30 2485 ---- ---- ---- ---- 229.20 -12.20 241.40 2490 ---- ---- ---- ---- 228.30 -12.20 240.50 2495 ---- ---- ---- ---- 227.50 -12.10 239.60 2500 ---- ---- ---- ---- 226.60 -12.10 238.70 2510 ---- ---- ---- ---- 225.00 -11.90 236.90 2520 ---- ---- ---- ---- 223.30 -11.90 235.20 2525 ---- ---- ---- ---- 222.50 -11.80 234.30 2530 ---- ---- ---- ---- 221.70 -11.80 233.50 2540 ---- ---- ---- ---- 220.10 -11.70 231.80 2550 ---- ---- ---- ---- 218.60 -11.60 230.20 2560 ---- ---- ---- ---- 217.00 -11.60 228.60 2570 ---- ---- ---- ---- 215.50 -11.50 227.00 2575 ---- ---- ---- ---- 214.80 -11.40 226.20 2580 ---- ---- ---- ---- 214.10 -11.40 225.50 2590 ---- ---- ---- ---- 212.60 -11.30 223.90 2600 ---- ---- ---- ---- 211.20 -11.30 222.50 2625 ---- ---- ---- ---- 207.80 -11.00 218.80 2650 ---- ---- ---- ---- 204.60 -10.80 215.40 2675 ---- ---- ---- ---- 201.40 -10.70 212.10 2700 ---- ---- ---- ---- 198.50 -10.50 209.00 2725 ---- ---- ---- ---- 195.70 -10.30 206.00 2750 ---- ---- ---- ---- 193.00 -10.20 203.20 2775 ---- ---- ---- ---- 190.40 -10.10 200.50 2800 ---- ---- ---- ---- 188.00 -9.90 197.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 911.20 -26.30 937.50 1375 ---- ---- ---- ---- 888.70 -25.90 914.60 1400 ---- ---- ---- ---- 866.40 -25.70 892.10 1425 ---- ---- ---- ---- 844.50 -25.30 869.80 1450 ---- ---- ---- ---- 822.90 -25.00 847.90 1475 ---- ---- ---- ---- 801.50 -24.70 826.20 1500 ---- ---- ---- ---- 780.40 -24.40 804.80 1525 ---- ---- ---- ---- 759.60 -24.10 783.70 1550 ---- ---- ---- ---- 739.10 -23.70 762.80 1560 ---- ---- ---- ---- 730.90 -23.70 754.60 1570 ---- ---- ---- ---- 722.80 -23.50 746.30 1575 ---- ---- ---- ---- 718.80 -23.40 742.20 1580 ---- ---- ---- ---- 714.70 -23.50 738.20 1590 ---- ---- ---- ---- 706.70 -23.30 730.00 1600 ---- ---- ---- ---- 698.70 -23.20 721.90 1610 ---- ---- ---- ---- 690.80 -23.00 713.80 1620 ---- ---- ---- ---- 682.90 -22.90 705.80 1625 ---- ---- ---- ---- 678.90 -22.90 701.80 1630 ---- ---- ---- ---- 675.00 -22.80 697.80 1640 ---- ---- ---- ---- 667.20 -22.70 689.90 1650 ---- ---- ---- ---- 659.40 -22.50 681.90 1655 ---- ---- ---- ---- 655.50 -22.50 678.00 1660 ---- ---- ---- ---- 651.60 -22.40 674.00 1665 ---- ---- ---- ---- 647.70 -22.40 670.10 1670 ---- ---- ---- ---- 643.90 -22.30 666.20 1675 ---- ---- ---- ---- 640.00 -22.30 662.30 1680 ---- ---- ---- ---- 636.10 -22.30 658.40 1685 ---- ---- ---- ---- 632.30 -22.10 654.40 1690 ---- ---- ---- ---- 628.50 -22.00 650.50 1695 ---- ---- ---- ---- 624.60 -22.10 646.70 1700 ---- ---- ---- ---- 620.80 -22.00 642.80 1705 ---- ---- ---- ---- 617.00 -21.90 638.90 1710 ---- ---- ---- ---- 613.20 -21.80 635.00 1715 ---- ---- ---- ---- 609.40 -21.80 631.20 1720 ---- ---- ---- ---- 605.60 -21.70 627.30 1725 ---- ---- ---- ---- 601.80 -21.60 623.40 1730 ---- ---- ---- ---- 598.00 -21.60 619.60 1735 ---- ---- ---- ---- 594.20 -21.60 615.80 1740 ---- ---- ---- ---- 590.40 -21.50 611.90 1745 ---- ---- ---- ---- 586.60 -21.50 608.10 1750 ---- ---- ---- ---- 582.90 -21.40 604.30 1755 ---- ---- ---- ---- 579.10 -21.30 600.40 1760 ---- ---- ---- ---- 575.30 -21.30 596.60 1765 ---- ---- ---- ---- 571.60 -21.20 592.80 1770 ---- ---- ---- ---- 567.80 -21.20 589.00 1775 ---- ---- ---- ---- 564.10 -21.10 585.20 1780 ---- ---- ---- ---- 560.30 -21.10 581.40 1785 ---- ---- ---- ---- 556.60 -21.00 577.60 1790 ---- ---- ---- ---- 552.80 -21.00 573.80 1795 ---- ---- ---- ---- 549.10 -20.90 570.00 1800 ---- ---- ---- ---- 545.40 -20.80 566.20 1805 ---- ---- ---- ---- 541.60 -20.80 562.40 1810 ---- ---- ---- ---- 537.90 -20.70 558.60 1815 ---- ---- ---- ---- 534.20 -20.60 554.80 1820 ---- ---- ---- ---- 530.50 -20.60 551.10 1825 ---- ---- ---- ---- 526.80 -20.50 547.30 1830 ---- ---- ---- ---- 523.10 -20.40 543.50 1835 ---- ---- ---- ---- 519.40 -20.40 539.80 1840 ---- ---- ---- ---- 515.70 -20.40 536.10 1845 ---- ---- ---- ---- 512.00 -20.30 532.30 1850 ---- ---- ---- ---- 508.40 -20.20 528.60 1855 ---- ---- ---- ---- 504.70 -20.20 524.90 1860 ---- ---- ---- ---- 501.10 -20.10 521.20 1865 ---- ---- ---- ---- 497.50 -20.00 517.50 1870 ---- ---- ---- ---- 493.90 -19.90 513.80 1875 ---- ---- ---- ---- 490.30 -19.90 510.20 1880 ---- ---- ---- ---- 486.70 -19.80 506.50 1885 ---- ---- ---- ---- 483.10 -19.80 502.90 1890 ---- ---- ---- ---- 479.60 -19.70 499.30 1895 ---- ---- ---- ---- 476.00 -19.70 495.70 1900 ---- ---- ---- ---- 472.50 -19.60 492.10 1905 ---- ---- ---- ---- 469.00 -19.50 488.50 1910 ---- ---- ---- ---- 465.50 -19.50 485.00 1915 ---- ---- ---- ---- 462.10 -19.40 481.50 1920 ---- ---- ---- ---- 458.60 -19.40 478.00 1925 ---- ---- ---- ---- 455.20 -19.30 474.50 1930 ---- ---- ---- ---- 451.80 -19.20 471.00 1935 ---- ---- ---- ---- 448.40 -19.20 467.60 1940 ---- ---- ---- ---- 445.10 -19.10 464.20 1945 ---- ---- ---- ---- 441.80 -19.00 460.80 1950 ---- ---- ---- ---- 438.50 -19.00 457.50 1955 ---- ---- ---- ---- 435.20 -18.90 454.10 1960 ---- ---- ---- ---- 432.00 -18.80 450.80 1965 ---- ---- ---- ---- 428.80 -18.80 447.60 1970 ---- ---- ---- ---- 425.60 -18.70 444.30 1975 ---- ---- ---- ---- 422.50 -18.60 441.10 1980 ---- ---- ---- ---- 419.30 -18.60 437.90 1985 ---- ---- ---- ---- 416.30 -18.50 434.80 1990 ---- ---- ---- ---- 413.20 -18.50 431.70 1995 ---- ---- ---- ---- 410.20 -18.40 428.60 2000 ---- ---- ---- ---- 407.20 -18.30 425.50 2005 ---- ---- ---- ---- 404.30 -18.20 422.50 2010 ---- ---- ---- ---- 401.40 -18.10 419.50 2015 ---- ---- ---- ---- 398.50 -18.10 416.60 2020 ---- ---- ---- ---- 395.70 -18.00 413.70 2025 ---- ---- ---- ---- 392.90 -17.90 410.80 2030 ---- ---- ---- ---- 390.10 -17.90 408.00 2035 ---- ---- ---- ---- 387.40 -17.80 405.20 2040 ---- ---- ---- ---- 384.70 -17.70 402.40 2045 ---- ---- ---- ---- 382.00 -17.70 399.70 2050 ---- ---- ---- ---- 379.40 -17.60 397.00 2055 ---- ---- ---- ---- 376.80 -17.50 394.30 2060 ---- ---- ---- ---- 374.20 -17.50 391.70 2065 ---- ---- ---- ---- 371.70 -17.40 389.10 2070 ---- ---- ---- ---- 369.20 -17.30 386.50 2075 ---- ---- ---- ---- 366.80 -17.20 384.00 2080 ---- ---- ---- ---- 364.30 -17.20 381.50 2085 ---- ---- ---- ---- 362.00 -17.00 379.00 2090 ---- ---- ---- ---- 359.60 -17.00 376.60 2095 ---- ---- ---- ---- 357.30 -16.90 374.20 2100 ---- ---- ---- ---- 355.00 -16.90 371.90 2105 ---- ---- ---- ---- 352.70 -16.80 369.50 2110 ---- ---- ---- ---- 350.50 -16.70 367.20 2115 ---- ---- ---- ---- 348.30 -16.70 365.00 2120 ---- ---- ---- ---- 346.20 -16.60 362.80 2125 ---- ---- ---- ---- 344.00 -16.60 360.60 2130 ---- ---- ---- ---- 341.90 -16.50 358.40 2135 ---- ---- ---- ---- 339.90 -16.40 356.30 2140 ---- ---- ---- ---- 337.90 -16.30 354.20 2145 ---- ---- ---- ---- 335.90 -16.20 352.10 2150 ---- ---- ---- ---- 333.90 -16.20 350.10 2155 ---- ---- ---- ---- 332.00 -16.10 348.10 2160 ---- ---- ---- ---- 330.10 -16.00 346.10 2165 ---- ---- ---- ---- 328.20 -16.00 344.20 2170 ---- ---- ---- ---- 326.40 -15.90 342.30 2175 ---- ---- ---- ---- 324.50 -15.90 340.40 2180 ---- ---- ---- ---- 322.80 -15.70 338.50 2185 ---- ---- ---- ---- 321.00 -15.70 336.70 2190 ---- ---- ---- ---- 319.30 -15.60 334.90 2195 ---- ---- ---- ---- 317.60 -15.60 333.20 2200 ---- ---- ---- ---- 315.90 -15.50 331.40 2205 ---- ---- ---- ---- 314.30 -15.40 329.70 2210 ---- ---- ---- ---- 312.70 -15.40 328.10 2215 ---- ---- ---- ---- 311.10 -15.30 326.40 2220 ---- ---- ---- ---- 309.50 -15.30 324.80 2225 ---- ---- ---- ---- 308.00 -15.20 323.20 2230 ---- ---- ---- ---- 306.50 -15.10 321.60 2235 ---- ---- ---- ---- 305.00 -15.10 320.10 2240 ---- ---- ---- ---- 303.60 -15.00 318.60 2245 ---- ---- ---- ---- 302.10 -15.00 317.10 2250 ---- ---- ---- ---- 300.70 -14.90 315.60 2255 ---- ---- ---- ---- 299.40 -14.80 314.20 2260 ---- ---- ---- ---- 298.00 -14.70 312.70 2265 ---- ---- ---- ---- 296.70 -14.60 311.30 2270 ---- ---- ---- ---- 295.30 -14.70 310.00 2275 ---- ---- ---- ---- 294.00 -14.60 308.60 2280 ---- ---- ---- ---- 292.80 -14.50 307.30 2285 ---- ---- ---- ---- 291.50 -14.50 306.00 2290 ---- ---- ---- ---- 290.30 -14.40 304.70 2295 ---- ---- ---- ---- 289.10 -14.30 303.40 2300 ---- ---- ---- ---- 287.90 -14.30 302.20 2305 ---- ---- ---- ---- 286.70 -14.20 300.90 2310 ---- ---- ---- ---- 285.50 -14.20 299.70 2315 ---- ---- ---- ---- 284.40 -14.10 298.50 2320 ---- ---- ---- ---- 283.30 -14.00 297.30 2325 ---- ---- ---- ---- 282.10 -14.10 296.20 2330 ---- ---- ---- ---- 281.10 -13.90 295.00 2335 ---- ---- ---- ---- 280.00 -13.90 293.90 2340 ---- ---- ---- ---- 278.90 -13.90 292.80 2345 ---- ---- ---- ---- 277.90 -13.80 291.70 2350 ---- ---- ---- ---- 276.80 -13.80 290.60 2355 ---- ---- ---- ---- 275.80 -13.70 289.50 2360 ---- ---- ---- ---- 274.80 -13.60 288.40 2365 ---- ---- ---- ---- 273.80 -13.60 287.40 2370 ---- ---- ---- ---- 272.80 -13.60 286.40 2375 ---- ---- ---- ---- 271.90 -13.40 285.30 2380 ---- ---- ---- ---- 270.90 -13.40 284.30 2385 ---- ---- ---- ---- 269.90 -13.40 283.30 2390 ---- ---- ---- ---- 269.00 -13.30 282.30 2395 ---- ---- ---- ---- 268.10 -13.30 281.40 2400 ---- ---- ---- ---- 267.10 -13.30 280.40 2405 ---- ---- ---- ---- 266.20 -13.20 279.40 2410 ---- ---- ---- ---- 265.30 -13.20 278.50 2415 ---- ---- ---- ---- 264.40 -13.10 277.50 2420 ---- ---- ---- ---- 263.60 -13.00 276.60 2425 ---- ---- ---- ---- 262.70 -13.00 275.70 2430 ---- ---- ---- ---- 261.80 -13.00 274.80 2435 ---- ---- ---- ---- 261.00 -12.90 273.90 2440 ---- ---- ---- ---- 260.10 -12.90 273.00 2445 ---- ---- ---- ---- 259.30 -12.80 272.10 2450 ---- ---- ---- ---- 258.50 -12.70 271.20 2455 ---- ---- ---- ---- 257.60 -12.80 270.40 2460 ---- ---- ---- ---- 256.80 -12.70 269.50 2465 ---- ---- ---- ---- 256.00 -12.70 268.70 2470 ---- ---- ---- ---- 255.20 -12.60 267.80 2475 ---- ---- ---- ---- 254.40 -12.60 267.00 2480 ---- ---- ---- ---- 253.70 -12.50 266.20 2485 ---- ---- ---- ---- 252.90 -12.50 265.40 2490 ---- ---- ---- ---- 252.10 -12.50 264.60 2495 ---- ---- ---- ---- 251.40 -12.40 263.80 2500 ---- ---- ---- ---- 250.60 -12.40 263.00 2505 ---- ---- ---- ---- 249.90 -12.30 262.20 2510 ---- ---- ---- ---- 249.20 -12.30 261.50 2515 ---- ---- ---- ---- 248.50 -12.20 260.70 2520 ---- ---- ---- ---- 247.70 -12.20 259.90 2525 ---- ---- ---- ---- 247.00 -12.20 259.20 2530 ---- ---- ---- ---- 246.30 -12.20 258.50 2540 ---- ---- ---- ---- 245.00 -12.00 257.00 2550 ---- ---- ---- ---- 243.60 -12.00 255.60 2560 ---- ---- ---- ---- 242.30 -11.90 254.20 2570 ---- ---- ---- ---- 241.00 -11.80 252.80 2575 ---- ---- ---- ---- 240.40 -11.80 252.20 2580 ---- ---- ---- ---- 239.80 -11.70 251.50 2590 ---- ---- ---- ---- 238.50 -11.70 250.20 2600 ---- ---- ---- ---- 237.30 -11.60 248.90 2610 ---- ---- ---- ---- 236.10 -11.60 247.70 2625 ---- ---- ---- ---- 234.40 -11.50 245.90 2650 ---- ---- ---- ---- 231.70 -11.20 242.90 2675 ---- ---- ---- ---- 229.10 -11.10 240.20 2700 ---- ---- ---- ---- 226.60 -11.00 237.60 2725 ---- ---- ---- ---- 224.30 -10.80 235.10 2750 ---- ---- ---- ---- 222.10 -10.70 232.80 2775 ---- ---- ---- ---- 220.00 -10.60 230.60 2800 ---- ---- ---- ---- 218.00 -10.50 228.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 913.90 -25.60 939.50 1400 ---- ---- ---- ---- 892.00 -25.30 917.30 1425 ---- ---- ---- ---- 870.40 -25.00 895.40 1450 ---- ---- ---- ---- 849.00 -24.70 873.70 1475 ---- ---- ---- ---- 828.00 -24.40 852.40 1500 ---- ---- ---- ---- 807.10 -24.10 831.20 1525 ---- ---- ---- ---- 786.60 -23.80 810.40 1550 ---- ---- ---- ---- 766.30 -23.50 789.80 1570 ---- ---- ---- ---- 750.20 -23.30 773.50 1575 ---- ---- ---- ---- 746.20 -23.30 769.50 1580 ---- ---- ---- ---- 742.30 -23.10 765.40 1590 ---- ---- ---- ---- 734.30 -23.10 757.40 1600 ---- ---- ---- ---- 726.40 -23.00 749.40 1610 ---- ---- ---- ---- 718.60 -22.80 741.40 1620 ---- ---- ---- ---- 710.80 -22.70 733.50 1625 ---- ---- ---- ---- 706.90 -22.60 729.50 1630 ---- ---- ---- ---- 703.00 -22.60 725.60 1640 ---- ---- ---- ---- 695.20 -22.50 717.70 1650 ---- ---- ---- ---- 687.50 -22.40 709.90 1660 ---- ---- ---- ---- 679.80 -22.30 702.10 1670 ---- ---- ---- ---- 672.20 -22.10 694.30 1675 ---- ---- ---- ---- 668.40 -22.00 690.40 1680 ---- ---- ---- ---- 664.60 -22.00 686.60 1685 ---- ---- ---- ---- 660.80 -21.90 682.70 1690 ---- ---- ---- ---- 657.00 -21.90 678.90 1695 ---- ---- ---- ---- 653.20 -21.80 675.00 1700 ---- ---- ---- ---- 649.40 -21.80 671.20 1705 ---- ---- ---- ---- 645.60 -21.80 667.40 1710 ---- ---- ---- ---- 641.90 -21.60 663.50 1715 ---- ---- ---- ---- 638.10 -21.60 659.70 1720 ---- ---- ---- ---- 634.30 -21.60 655.90 1725 ---- ---- ---- ---- 630.60 -21.50 652.10 1730 ---- ---- ---- ---- 626.80 -21.50 648.30 1735 ---- ---- ---- ---- 623.10 -21.40 644.50 1740 ---- ---- ---- ---- 619.40 -21.30 640.70 1745 ---- ---- ---- ---- 615.60 -21.30 636.90 1750 ---- ---- ---- ---- 611.90 -21.20 633.10 1755 ---- ---- ---- ---- 608.20 -21.20 629.40 1760 ---- ---- ---- ---- 604.50 -21.10 625.60 1765 ---- ---- ---- ---- 600.80 -21.00 621.80 1770 ---- ---- ---- ---- 597.00 -21.00 618.00 1775 ---- ---- ---- ---- 593.30 -21.00 614.30 1780 ---- ---- ---- ---- 589.60 -20.90 610.50 1785 ---- ---- ---- ---- 585.90 -20.90 606.80 1790 ---- ---- ---- ---- 582.20 -20.80 603.00 1795 ---- ---- ---- ---- 578.50 -20.80 599.30 1800 ---- ---- ---- ---- 574.80 -20.70 595.50 1805 ---- ---- ---- ---- 571.20 -20.60 591.80 1810 ---- ---- ---- ---- 567.50 -20.50 588.00 1815 ---- ---- ---- ---- 563.80 -20.50 584.30 1820 ---- ---- ---- ---- 560.10 -20.40 580.50 1825 ---- ---- ---- ---- 556.40 -20.40 576.80 1830 ---- ---- ---- ---- 552.70 -20.40 573.10 1835 ---- ---- ---- ---- 549.10 -20.20 569.30 1840 ---- ---- ---- ---- 545.40 -20.20 565.60 1845 ---- ---- ---- ---- 541.80 -20.10 561.90 1850 ---- ---- ---- ---- 538.10 -20.10 558.20 1855 ---- ---- ---- ---- 534.50 -20.00 554.50 1860 ---- ---- ---- ---- 530.80 -20.00 550.80 1865 ---- ---- ---- ---- 527.20 -19.90 547.10 1870 ---- ---- ---- ---- 523.60 -19.80 543.40 1875 ---- ---- ---- ---- 520.00 -19.80 539.80 1880 ---- ---- ---- ---- 516.40 -19.70 536.10 1885 ---- ---- ---- ---- 512.80 -19.70 532.50 1890 ---- ---- ---- ---- 509.20 -19.70 528.90 1895 ---- ---- ---- ---- 505.70 -19.50 525.20 1900 ---- ---- ---- ---- 502.10 -19.50 521.60 1905 ---- ---- ---- ---- 498.60 -19.50 518.10 1910 ---- ---- ---- ---- 495.10 -19.40 514.50 1915 ---- ---- ---- ---- 491.60 -19.30 510.90 1920 ---- ---- ---- ---- 488.10 -19.30 507.40 1925 ---- ---- ---- ---- 484.60 -19.30 503.90 1930 ---- ---- ---- ---- 481.20 -19.20 500.40 1935 ---- ---- ---- ---- 477.80 -19.10 496.90 1940 ---- ---- ---- ---- 474.40 -19.00 493.40 1945 ---- ---- ---- ---- 471.00 -19.00 490.00 1950 ---- ---- ---- ---- 467.60 -19.00 486.60 1955 ---- ---- ---- ---- 464.30 -18.90 483.20 1960 ---- ---- ---- ---- 461.00 -18.80 479.80 1965 ---- ---- ---- ---- 457.70 -18.80 476.50 1970 ---- ---- ---- ---- 454.50 -18.70 473.20 1975 ---- ---- ---- ---- 451.20 -18.70 469.90 1980 ---- ---- ---- ---- 448.00 -18.60 466.60 1985 ---- ---- ---- ---- 444.90 -18.50 463.40 1990 ---- ---- ---- ---- 441.70 -18.50 460.20 1995 ---- ---- ---- ---- 438.60 -18.40 457.00 2000 ---- ---- ---- ---- 435.60 -18.30 453.90 2005 ---- ---- ---- ---- 432.50 -18.30 450.80 2010 ---- ---- ---- ---- 429.50 -18.20 447.70 2015 ---- ---- ---- ---- 426.50 -18.20 444.70 2020 ---- ---- ---- ---- 423.60 -18.10 441.70 2025 ---- ---- ---- ---- 420.70 -18.00 438.70 2030 ---- ---- ---- ---- 417.80 -18.00 435.80 2035 ---- ---- ---- ---- 415.00 -17.90 432.90 2040 ---- ---- ---- ---- 412.20 -17.80 430.00 2045 ---- ---- ---- ---- 409.50 -17.70 427.20 2050 ---- ---- ---- ---- 406.70 -17.70 424.40 2055 ---- ---- ---- ---- 404.00 -17.60 421.60 2060 ---- ---- ---- ---- 401.40 -17.50 418.90 2065 ---- ---- ---- ---- 398.80 -17.40 416.20 2070 ---- ---- ---- ---- 396.20 -17.40 413.60 2075 ---- ---- ---- ---- 393.60 -17.30 410.90 2080 ---- ---- ---- ---- 391.10 -17.30 408.40 2085 ---- ---- ---- ---- 388.60 -17.20 405.80 2090 ---- ---- ---- ---- 386.20 -17.10 403.30 2095 ---- ---- ---- ---- 383.80 -17.00 400.80 2100 ---- ---- ---- ---- 381.40 -17.00 398.40 2105 ---- ---- ---- ---- 379.10 -16.90 396.00 2110 ---- ---- ---- ---- 376.70 -16.90 393.60 2115 ---- ---- ---- ---- 374.50 -16.80 391.30 2120 ---- ---- ---- ---- 372.20 -16.80 389.00 2125 ---- ---- ---- ---- 370.00 -16.70 386.70 2130 ---- ---- ---- ---- 367.90 -16.50 384.40 2135 ---- ---- ---- ---- 365.70 -16.50 382.20 2140 ---- ---- ---- ---- 363.60 -16.50 380.10 2145 ---- ---- ---- ---- 361.50 -16.40 377.90 2150 ---- ---- ---- ---- 359.50 -16.30 375.80 2155 ---- ---- ---- ---- 357.50 -16.30 373.80 2160 ---- ---- ---- ---- 355.50 -16.20 371.70 2165 ---- ---- ---- ---- 353.60 -16.10 369.70 2170 ---- ---- ---- ---- 351.70 -16.10 367.80 2175 ---- ---- ---- ---- 349.80 -16.00 365.80 2180 ---- ---- ---- ---- 348.00 -15.90 363.90 2185 ---- ---- ---- ---- 346.20 -15.80 362.00 2190 ---- ---- ---- ---- 344.40 -15.80 360.20 2195 ---- ---- ---- ---- 342.70 -15.70 358.40 2200 ---- ---- ---- ---- 340.90 -15.70 356.60 2205 ---- ---- ---- ---- 339.30 -15.60 354.90 2210 ---- ---- ---- ---- 337.60 -15.60 353.20 2215 ---- ---- ---- ---- 336.00 -15.50 351.50 2220 ---- ---- ---- ---- 334.40 -15.40 349.80 2225 ---- ---- ---- ---- 332.80 -15.40 348.20 2230 ---- ---- ---- ---- 331.30 -15.30 346.60 2235 ---- ---- ---- ---- 329.80 -15.20 345.00 2240 ---- ---- ---- ---- 328.30 -15.20 343.50 2245 ---- ---- ---- ---- 326.90 -15.10 342.00 2250 ---- ---- ---- ---- 325.40 -15.10 340.50 2255 ---- ---- ---- ---- 324.00 -15.10 339.10 2260 ---- ---- ---- ---- 322.70 -14.90 337.60 2265 ---- ---- ---- ---- 321.30 -14.90 336.20 2270 ---- ---- ---- ---- 320.00 -14.80 334.80 2275 ---- ---- ---- ---- 318.70 -14.80 333.50 2280 ---- ---- ---- ---- 317.40 -14.70 332.10 2285 ---- ---- ---- ---- 316.20 -14.60 330.80 2290 ---- ---- ---- ---- 314.90 -14.60 329.50 2295 ---- ---- ---- ---- 313.70 -14.60 328.30 2300 ---- ---- ---- ---- 312.50 -14.50 327.00 2305 ---- ---- ---- ---- 311.40 -14.40 325.80 2310 ---- ---- ---- ---- 310.20 -14.40 324.60 2315 ---- ---- ---- ---- 309.10 -14.30 323.40 2320 ---- ---- ---- ---- 308.00 -14.30 322.30 2325 ---- ---- ---- ---- 306.90 -14.20 321.10 2330 ---- ---- ---- ---- 305.80 -14.20 320.00 2335 ---- ---- ---- ---- 304.70 -14.20 318.90 2340 ---- ---- ---- ---- 303.70 -14.10 317.80 2345 ---- ---- ---- ---- 302.70 -14.00 316.70 2350 ---- ---- ---- ---- 301.70 -14.00 315.70 2355 ---- ---- ---- ---- 300.70 -13.90 314.60 2360 ---- ---- ---- ---- 299.70 -13.90 313.60 2365 ---- ---- ---- ---- 298.80 -13.80 312.60 2370 ---- ---- ---- ---- 297.80 -13.80 311.60 2375 ---- ---- ---- ---- 296.90 -13.70 310.60 2380 ---- ---- ---- ---- 296.00 -13.70 309.70 2385 ---- ---- ---- ---- 295.10 -13.60 308.70 2390 ---- ---- ---- ---- 294.20 -13.60 307.80 2395 ---- ---- ---- ---- 293.30 -13.50 306.80 2400 ---- ---- ---- ---- 292.40 -13.50 305.90 2405 ---- ---- ---- ---- 291.50 -13.50 305.00 2410 ---- ---- ---- ---- 290.70 -13.40 304.10 2415 ---- ---- ---- ---- 289.80 -13.40 303.20 2420 ---- ---- ---- ---- 289.00 -13.30 302.30 2425 ---- ---- ---- ---- 288.20 -13.30 301.50 2430 ---- ---- ---- ---- 287.40 -13.20 300.60 2435 ---- ---- ---- ---- 286.60 -13.20 299.80 2440 ---- ---- ---- ---- 285.80 -13.10 298.90 2445 ---- ---- ---- ---- 285.00 -13.10 298.10 2450 ---- ---- ---- ---- 284.20 -13.10 297.30 2455 ---- ---- ---- ---- 283.40 -13.10 296.50 2460 ---- ---- ---- ---- 282.60 -13.00 295.60 2465 ---- ---- ---- ---- 281.90 -13.00 294.90 2470 ---- ---- ---- ---- 281.10 -13.00 294.10 2475 ---- ---- ---- ---- 280.40 -12.90 293.30 2480 ---- ---- ---- ---- 279.70 -12.80 292.50 2485 ---- ---- ---- ---- 279.00 -12.80 291.80 2490 ---- ---- ---- ---- 278.20 -12.80 291.00 2495 ---- ---- ---- ---- 277.50 -12.80 290.30 2500 ---- ---- ---- ---- 276.80 -12.70 289.50 2505 ---- ---- ---- ---- 276.10 -12.70 288.80 2510 ---- ---- ---- ---- 275.50 -12.60 288.10 2515 ---- ---- ---- ---- 274.80 -12.60 287.40 2520 ---- ---- ---- ---- 274.10 -12.60 286.70 2525 ---- ---- ---- ---- 273.50 -12.50 286.00 2530 ---- ---- ---- ---- 272.80 -12.50 285.30 2535 ---- ---- ---- ---- 272.20 -12.40 284.60 2540 ---- ---- ---- ---- 271.50 -12.40 283.90 2550 ---- ---- ---- ---- 270.30 -12.30 282.60 2560 ---- ---- ---- ---- 269.10 -12.20 281.30 2570 ---- ---- ---- ---- 267.90 -12.10 280.00 2575 ---- ---- ---- ---- 267.30 -12.10 279.40 2580 ---- ---- ---- ---- 266.70 -12.10 278.80 2590 ---- ---- ---- ---- 265.50 -12.10 277.60 2600 ---- ---- ---- ---- 264.40 -12.00 276.40 2610 ---- ---- ---- ---- 263.30 -12.00 275.30 2620 ---- ---- ---- ---- 262.30 -11.80 274.10 2625 ---- ---- ---- ---- 261.80 -11.80 273.60 2630 ---- ---- ---- ---- 261.20 -11.80 273.00 2650 ---- ---- ---- ---- 259.20 -11.70 270.90 2675 ---- ---- ---- ---- 256.90 -11.50 268.40 2700 ---- ---- ---- ---- 254.60 -11.40 266.00 2725 ---- ---- ---- ---- 252.50 -11.30 263.80 2750 ---- ---- ---- ---- 250.60 -11.10 261.70 2775 ---- ---- ---- ---- 248.70 -11.00 259.70 2800 ---- ---- ---- ---- 247.00 -10.90 257.90 2825 ---- ---- ---- ---- 245.40 -10.70 256.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 907.40 -25.00 932.40 1425 ---- ---- ---- ---- 886.10 -24.70 910.80 1450 ---- ---- ---- ---- 865.10 -24.40 889.50 1475 ---- ---- ---- ---- 844.30 -24.10 868.40 1500 ---- ---- ---- ---- 823.80 -23.80 847.60 1525 ---- ---- ---- ---- 803.60 -23.50 827.10 1550 ---- ---- ---- ---- 783.50 -23.30 806.80 1575 ---- ---- ---- ---- 763.80 -22.90 786.70 1580 ---- ---- ---- ---- 759.90 -22.80 782.70 1590 ---- ---- ---- ---- 752.00 -22.80 774.80 1600 ---- ---- ---- ---- 744.20 -22.70 766.90 1610 ---- ---- ---- ---- 736.50 -22.50 759.00 1620 ---- ---- ---- ---- 728.80 -22.40 751.20 1625 ---- ---- ---- ---- 724.90 -22.40 747.30 1630 ---- ---- ---- ---- 721.10 -22.30 743.40 1640 ---- ---- ---- ---- 713.50 -22.20 735.70 1650 ---- ---- ---- ---- 705.80 -22.10 727.90 1660 ---- ---- ---- ---- 698.30 -21.90 720.20 1670 ---- ---- ---- ---- 690.70 -21.90 712.60 1675 ---- ---- ---- ---- 686.90 -21.90 708.80 1680 ---- ---- ---- ---- 683.20 -21.80 705.00 1685 ---- ---- ---- ---- 679.40 -21.70 701.10 1690 ---- ---- ---- ---- 675.70 -21.60 697.30 1695 ---- ---- ---- ---- 672.00 -21.60 693.60 1700 ---- ---- ---- ---- 668.20 -21.60 689.80 1705 ---- ---- ---- ---- 664.50 -21.50 686.00 1710 ---- ---- ---- ---- 660.80 -21.40 682.20 1715 ---- ---- ---- ---- 657.10 -21.30 678.40 1720 ---- ---- ---- ---- 653.40 -21.30 674.70 1725 ---- ---- ---- ---- 649.60 -21.30 670.90 1730 ---- ---- ---- ---- 645.90 -21.30 667.20 1735 ---- ---- ---- ---- 642.30 -21.10 663.40 1740 ---- ---- ---- ---- 638.60 -21.10 659.70 1745 ---- ---- ---- ---- 634.90 -21.00 655.90 1750 ---- ---- ---- ---- 631.20 -21.00 652.20 1755 ---- ---- ---- ---- 627.50 -21.00 648.50 1760 ---- ---- ---- ---- 623.80 -20.90 644.70 1765 ---- ---- ---- ---- 620.20 -20.80 641.00 1770 ---- ---- ---- ---- 616.50 -20.80 637.30 1775 ---- ---- ---- ---- 612.80 -20.80 633.60 1780 ---- ---- ---- ---- 609.20 -20.70 629.90 1785 ---- ---- ---- ---- 605.50 -20.60 626.10 1790 ---- ---- ---- ---- 601.90 -20.50 622.40 1795 ---- ---- ---- ---- 598.20 -20.50 618.70 1800 ---- ---- ---- ---- 594.60 -20.40 615.00 1805 ---- ---- ---- ---- 590.90 -20.40 611.30 1810 ---- ---- ---- ---- 587.30 -20.30 607.60 1815 ---- ---- ---- ---- 583.60 -20.30 603.90 1820 ---- ---- ---- ---- 580.00 -20.20 600.20 1825 ---- ---- ---- ---- 576.30 -20.20 596.50 1830 ---- ---- ---- ---- 572.70 -20.10 592.80 1835 ---- ---- ---- ---- 569.00 -20.10 589.10 1840 ---- ---- ---- ---- 565.40 -20.00 585.40 1845 ---- ---- ---- ---- 561.80 -20.00 581.80 1850 ---- ---- ---- ---- 558.20 -19.90 578.10 1855 ---- ---- ---- ---- 554.50 -19.90 574.40 1860 ---- ---- ---- ---- 550.90 -19.80 570.70 1865 ---- ---- ---- ---- 547.30 -19.80 567.10 1870 ---- ---- ---- ---- 543.70 -19.70 563.40 1875 ---- ---- ---- ---- 540.10 -19.70 559.80 1880 ---- ---- ---- ---- 536.50 -19.60 556.10 1885 ---- ---- ---- ---- 533.00 -19.50 552.50 1890 ---- ---- ---- ---- 529.40 -19.50 548.90 1895 ---- ---- ---- ---- 525.80 -19.50 545.30 1900 ---- ---- ---- ---- 522.30 -19.40 541.70 1905 ---- ---- ---- ---- 518.80 -19.30 538.10 1910 ---- ---- ---- ---- 515.30 -19.20 534.50 1915 ---- ---- ---- ---- 511.80 -19.20 531.00 1920 ---- ---- ---- ---- 508.30 -19.10 527.40 1925 ---- ---- ---- ---- 504.80 -19.10 523.90 1930 ---- ---- ---- ---- 501.40 -19.00 520.40 1935 ---- ---- ---- ---- 498.00 -18.90 516.90 1940 ---- ---- ---- ---- 494.60 -18.90 513.50 1945 ---- ---- ---- ---- 491.20 -18.80 510.00 1950 ---- ---- ---- ---- 487.80 -18.80 506.60 1955 ---- ---- ---- ---- 484.50 -18.70 503.20 1960 ---- ---- ---- ---- 481.10 -18.70 499.80 1965 ---- ---- ---- ---- 477.80 -18.70 496.50 1970 ---- ---- ---- ---- 474.60 -18.50 493.10 1975 ---- ---- ---- ---- 471.30 -18.50 489.80 1980 ---- ---- ---- ---- 468.10 -18.50 486.60 1985 ---- ---- ---- ---- 464.90 -18.40 483.30 1990 ---- ---- ---- ---- 461.80 -18.30 480.10 1995 ---- ---- ---- ---- 458.60 -18.30 476.90 2000 ---- ---- ---- ---- 455.50 -18.20 473.70 2005 ---- ---- ---- ---- 452.50 -18.10 470.60 2010 ---- ---- ---- ---- 449.40 -18.10 467.50 2015 ---- ---- ---- ---- 446.40 -18.10 464.50 2020 ---- ---- ---- ---- 443.50 -17.90 461.40 2025 ---- ---- ---- ---- 440.50 -17.90 458.40 2030 ---- ---- ---- ---- 437.70 -17.80 455.50 2035 ---- ---- ---- ---- 434.80 -17.80 452.60 2040 ---- ---- ---- ---- 432.00 -17.70 449.70 2045 ---- ---- ---- ---- 429.20 -17.60 446.80 2050 ---- ---- ---- ---- 426.40 -17.60 444.00 2055 ---- ---- ---- ---- 423.70 -17.60 441.30 2060 ---- ---- ---- ---- 421.00 -17.50 438.50 2065 ---- ---- ---- ---- 418.40 -17.40 435.80 2070 ---- ---- ---- ---- 415.80 -17.30 433.10 2075 ---- ---- ---- ---- 413.20 -17.30 430.50 2080 ---- ---- ---- ---- 410.70 -17.20 427.90 2085 ---- ---- ---- ---- 408.20 -17.10 425.30 2090 ---- ---- ---- ---- 405.70 -17.10 422.80 2095 ---- ---- ---- ---- 403.30 -17.00 420.30 2100 ---- ---- ---- ---- 400.90 -17.00 417.90 2105 ---- ---- ---- ---- 398.60 -16.80 415.40 2110 ---- ---- ---- ---- 396.20 -16.90 413.10 2115 ---- ---- ---- ---- 393.90 -16.80 410.70 2120 ---- ---- ---- ---- 391.70 -16.70 408.40 2125 ---- ---- ---- ---- 389.50 -16.60 406.10 2130 ---- ---- ---- ---- 387.30 -16.60 403.90 2135 ---- ---- ---- ---- 385.20 -16.50 401.70 2140 ---- ---- ---- ---- 383.00 -16.50 399.50 2145 ---- ---- ---- ---- 381.00 -16.40 397.40 2150 ---- ---- ---- ---- 378.90 -16.40 395.30 2155 ---- ---- ---- ---- 376.90 -16.30 393.20 2160 ---- ---- ---- ---- 375.00 -16.20 391.20 2165 ---- ---- ---- ---- 373.00 -16.20 389.20 2170 ---- ---- ---- ---- 371.10 -16.10 387.20 2175 ---- ---- ---- ---- 369.20 -16.10 385.30 2180 ---- ---- ---- ---- 367.40 -16.00 383.40 2185 ---- ---- ---- ---- 365.60 -15.90 381.50 2190 ---- ---- ---- ---- 363.80 -15.90 379.70 2195 ---- ---- ---- ---- 362.10 -15.80 377.90 2200 ---- ---- ---- ---- 360.40 -15.70 376.10 2205 ---- ---- ---- ---- 358.70 -15.70 374.40 2210 ---- ---- ---- ---- 357.10 -15.60 372.70 2215 ---- ---- ---- ---- 355.50 -15.50 371.00 2220 ---- ---- ---- ---- 353.90 -15.50 369.40 2225 ---- ---- ---- ---- 352.40 -15.40 367.80 2230 ---- ---- ---- ---- 350.80 -15.40 366.20 2235 ---- ---- ---- ---- 349.30 -15.40 364.70 2240 ---- ---- ---- ---- 347.90 -15.20 363.10 2245 ---- ---- ---- ---- 346.50 -15.20 361.70 2250 ---- ---- ---- ---- 345.00 -15.20 360.20 2255 ---- ---- ---- ---- 343.70 -15.10 358.80 2260 ---- ---- ---- ---- 342.30 -15.00 357.30 2265 ---- ---- ---- ---- 341.00 -15.00 356.00 2270 ---- ---- ---- ---- 339.70 -14.90 354.60 2275 ---- ---- ---- ---- 338.40 -14.90 353.30 2280 ---- ---- ---- ---- 337.10 -14.90 352.00 2285 ---- ---- ---- ---- 335.90 -14.80 350.70 2290 ---- ---- ---- ---- 334.70 -14.70 349.40 2295 ---- ---- ---- ---- 333.50 -14.70 348.20 2300 ---- ---- ---- ---- 332.30 -14.60 346.90 2305 ---- ---- ---- ---- 331.20 -14.50 345.70 2310 ---- ---- ---- ---- 330.10 -14.50 344.60 2315 ---- ---- ---- ---- 329.00 -14.40 343.40 2320 ---- ---- ---- ---- 327.90 -14.40 342.30 2325 ---- ---- ---- ---- 326.80 -14.30 341.10 2330 ---- ---- ---- ---- 325.70 -14.30 340.00 2335 ---- ---- ---- ---- 324.70 -14.20 338.90 2340 ---- ---- ---- ---- 323.70 -14.20 337.90 2345 ---- ---- ---- ---- 322.60 -14.20 336.80 2350 ---- ---- ---- ---- 321.60 -14.20 335.80 2355 ---- ---- ---- ---- 320.70 -14.00 334.70 2360 ---- ---- ---- ---- 319.70 -14.00 333.70 2365 ---- ---- ---- ---- 318.70 -14.00 332.70 2370 ---- ---- ---- ---- 317.80 -13.90 331.70 2375 ---- ---- ---- ---- 316.80 -13.90 330.70 2380 ---- ---- ---- ---- 315.90 -13.80 329.70 2385 ---- ---- ---- ---- 315.00 -13.80 328.80 2390 ---- ---- ---- ---- 314.10 -13.70 327.80 2395 ---- ---- ---- ---- 313.20 -13.70 326.90 2400 ---- ---- ---- ---- 312.30 -13.60 325.90 2405 ---- ---- ---- ---- 311.40 -13.60 325.00 2410 ---- ---- ---- ---- 310.50 -13.60 324.10 2415 ---- ---- ---- ---- 309.60 -13.50 323.10 2420 ---- ---- ---- ---- 308.70 -13.50 322.20 2425 ---- ---- ---- ---- 307.90 -13.40 321.30 2430 ---- ---- ---- ---- 307.00 -13.40 320.40 2435 ---- ---- ---- ---- 306.10 -13.40 319.50 2440 ---- ---- ---- ---- 305.30 -13.30 318.60 2445 ---- ---- ---- ---- 304.40 -13.30 317.70 2450 ---- ---- ---- ---- 303.60 -13.20 316.80 2455 ---- ---- ---- ---- 302.80 -13.20 316.00 2460 ---- ---- ---- ---- 301.90 -13.20 315.10 2465 ---- ---- ---- ---- 301.10 -13.10 314.20 2470 ---- ---- ---- ---- 300.30 -13.00 313.30 2475 ---- ---- ---- ---- 299.40 -13.10 312.50 2480 ---- ---- ---- ---- 298.60 -13.00 311.60 2485 ---- ---- ---- ---- 297.80 -13.00 310.80 2490 ---- ---- ---- ---- 297.00 -12.90 309.90 2495 ---- ---- ---- ---- 296.20 -12.90 309.10 2500 ---- ---- ---- ---- 295.40 -12.90 308.30 2505 ---- ---- ---- ---- 294.60 -12.80 307.40 2510 ---- ---- ---- ---- 293.80 -12.80 306.60 2515 ---- ---- ---- ---- 293.10 -12.70 305.80 2520 ---- ---- ---- ---- 292.30 -12.70 305.00 2525 ---- ---- ---- ---- 291.50 -12.70 304.20 2530 ---- ---- ---- ---- 290.80 -12.60 303.40 2535 ---- ---- ---- ---- 290.00 -12.60 302.60 2540 ---- ---- ---- ---- 289.30 -12.50 301.80 2545 ---- ---- ---- ---- 288.50 -12.60 301.10 2550 ---- ---- ---- ---- 287.80 -12.50 300.30 2560 ---- ---- ---- ---- 286.40 -12.40 298.80 2570 ---- ---- ---- ---- 284.90 -12.40 297.30 2575 ---- ---- ---- ---- 284.20 -12.30 296.50 2580 ---- ---- ---- ---- 283.50 -12.30 295.80 2590 ---- ---- ---- ---- 282.20 -12.20 294.40 2600 ---- ---- ---- ---- 280.80 -12.20 293.00 2610 ---- ---- ---- ---- 279.50 -12.10 291.60 2620 ---- ---- ---- ---- 278.20 -12.00 290.20 2625 ---- ---- ---- ---- 277.60 -12.00 289.60 2630 ---- ---- ---- ---- 277.00 -11.90 288.90 2640 ---- ---- ---- ---- 275.70 -11.90 287.60 2650 ---- ---- ---- ---- 274.50 -11.80 286.30 2675 ---- ---- ---- ---- 271.60 -11.60 283.20 2700 ---- ---- ---- ---- 268.80 -11.50 280.30 2725 ---- ---- ---- ---- 266.10 -11.40 277.50 2750 ---- ---- ---- ---- 263.60 -11.20 274.80 2775 ---- ---- ---- ---- 261.20 -11.10 272.30 2800 ---- ---- ---- ---- 258.90 -11.00 269.90 2825 ---- ---- ---- ---- 256.70 -10.90 267.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 738.60 -22.60 761.20 1650 ---- ---- ---- ---- 718.70 -22.30 741.00 1675 ---- ---- ---- ---- 699.00 -22.00 721.00 1700 ---- ---- ---- ---- 679.40 -21.80 701.20 1725 ---- ---- ---- ---- 660.10 -21.50 681.60 1750 ---- ---- ---- ---- 641.10 -21.20 662.30 1775 ---- ---- ---- ---- 622.40 -20.90 643.30 1800 ---- ---- ---- ---- 604.10 -20.70 624.80 1820 ---- ---- ---- ---- 589.90 -20.40 610.30 1825 ---- ---- ---- ---- 586.30 -20.40 606.70 1830 ---- ---- ---- ---- 582.80 -20.30 603.10 1840 ---- ---- ---- ---- 575.90 -20.20 596.10 1850 ---- ---- ---- ---- 569.10 -20.10 589.20 1860 ---- ---- ---- ---- 562.40 -19.90 582.30 1870 ---- ---- ---- ---- 555.80 -19.80 575.60 1875 ---- ---- ---- ---- 552.50 -19.80 572.30 1880 ---- ---- ---- ---- 549.30 -19.70 569.00 1890 ---- ---- ---- ---- 542.90 -19.60 562.50 1900 ---- ---- ---- ---- 536.60 -19.40 556.00 1910 ---- ---- ---- ---- 530.40 -19.30 549.70 1915 ---- ---- ---- ---- 527.30 -19.30 546.60 1920 ---- ---- ---- ---- 524.30 -19.20 543.50 1925 ---- ---- ---- ---- 521.30 -19.10 540.40 1930 ---- ---- ---- ---- 518.30 -19.10 537.40 1935 ---- ---- ---- ---- 515.30 -19.00 534.30 1940 ---- ---- ---- ---- 512.30 -19.00 531.30 1945 ---- ---- ---- ---- 509.40 -18.90 528.30 1950 ---- ---- ---- ---- 506.50 -18.80 525.30 1955 ---- ---- ---- ---- 503.60 -18.80 522.40 1960 ---- ---- ---- ---- 500.70 -18.80 519.50 1965 ---- ---- ---- ---- 497.90 -18.70 516.60 1970 ---- ---- ---- ---- 495.10 -18.60 513.70 1975 ---- ---- ---- ---- 492.30 -18.50 510.80 1980 ---- ---- ---- ---- 489.50 -18.40 507.90 1985 ---- ---- ---- ---- 486.70 -18.40 505.10 1990 ---- ---- ---- ---- 483.90 -18.40 502.30 1995 ---- ---- ---- ---- 481.20 -18.30 499.50 2000 ---- ---- ---- ---- 478.40 -18.30 496.70 2005 ---- ---- ---- ---- 475.70 -18.20 493.90 2010 ---- ---- ---- ---- 473.00 -18.10 491.10 2015 ---- ---- ---- ---- 470.30 -18.10 488.40 2020 ---- ---- ---- ---- 467.70 -17.90 485.60 2025 ---- ---- ---- ---- 465.00 -17.90 482.90 2030 ---- ---- ---- ---- 462.30 -17.90 480.20 2035 ---- ---- ---- ---- 459.70 -17.80 477.50 2040 ---- ---- ---- ---- 457.10 -17.70 474.80 2045 ---- ---- ---- ---- 454.40 -17.70 472.10 2050 ---- ---- ---- ---- 451.80 -17.60 469.40 2055 ---- ---- ---- ---- 449.20 -17.60 466.80 2060 ---- ---- ---- ---- 446.60 -17.50 464.10 2065 ---- ---- ---- ---- 444.10 -17.40 461.50 2070 ---- ---- ---- ---- 441.50 -17.40 458.90 2075 ---- ---- ---- ---- 439.00 -17.30 456.30 2080 ---- ---- ---- ---- 436.40 -17.30 453.70 2085 ---- ---- ---- ---- 433.90 -17.20 451.10 2090 ---- ---- ---- ---- 431.40 -17.20 448.60 2095 ---- ---- ---- ---- 429.00 -17.00 446.00 2100 ---- ---- ---- ---- 426.50 -17.00 443.50 2105 ---- ---- ---- ---- 424.10 -16.90 441.00 2110 ---- ---- ---- ---- 421.70 -16.80 438.50 2115 ---- ---- ---- ---- 419.30 -16.80 436.10 2120 ---- ---- ---- ---- 416.90 -16.80 433.70 2125 ---- ---- ---- ---- 414.50 -16.80 431.30 2130 ---- ---- ---- ---- 412.20 -16.70 428.90 2135 ---- ---- ---- ---- 409.90 -16.60 426.50 2140 ---- ---- ---- ---- 407.60 -16.60 424.20 2145 ---- ---- ---- ---- 405.40 -16.50 421.90 2150 ---- ---- ---- ---- 403.20 -16.40 419.60 2155 ---- ---- ---- ---- 401.00 -16.30 417.30 2160 ---- ---- ---- ---- 398.80 -16.30 415.10 2165 ---- ---- ---- ---- 396.70 -16.20 412.90 2170 ---- ---- ---- ---- 394.60 -16.20 410.80 2175 ---- ---- ---- ---- 392.50 -16.10 408.60 2180 ---- ---- ---- ---- 390.50 -16.00 406.50 2185 ---- ---- ---- ---- 388.50 -16.00 404.50 2190 ---- ---- ---- ---- 386.50 -15.90 402.40 2195 ---- ---- ---- ---- 384.60 -15.80 400.40 2200 ---- ---- ---- ---- 382.60 -15.90 398.50 2205 ---- ---- ---- ---- 380.80 -15.80 396.60 2210 ---- ---- ---- ---- 379.00 -15.70 394.70 2215 ---- ---- ---- ---- 377.20 -15.60 392.80 2220 ---- ---- ---- ---- 375.40 -15.60 391.00 2225 ---- ---- ---- ---- 373.70 -15.50 389.20 2230 ---- ---- ---- ---- 372.00 -15.50 387.50 2235 ---- ---- ---- ---- 370.40 -15.40 385.80 2240 ---- ---- ---- ---- 368.80 -15.40 384.20 2245 ---- ---- ---- ---- 367.20 -15.30 382.50 2250 ---- ---- ---- ---- 365.70 -15.30 381.00 2255 ---- ---- ---- ---- 364.20 -15.20 379.40 2260 ---- ---- ---- ---- 362.70 -15.20 377.90 2265 ---- ---- ---- ---- 361.30 -15.10 376.40 2270 ---- ---- ---- ---- 359.90 -15.10 375.00 2275 ---- ---- ---- ---- 358.60 -15.00 373.60 2280 ---- ---- ---- ---- 357.20 -15.00 372.20 2285 ---- ---- ---- ---- 355.90 -14.90 370.80 2290 ---- ---- ---- ---- 354.70 -14.80 369.50 2295 ---- ---- ---- ---- 353.40 -14.80 368.20 2300 ---- ---- ---- ---- 352.20 -14.80 367.00 2305 ---- ---- ---- ---- 351.00 -14.70 365.70 2310 ---- ---- ---- ---- 349.90 -14.60 364.50 2315 ---- ---- ---- ---- 348.80 -14.60 363.40 2320 ---- ---- ---- ---- 347.70 -14.50 362.20 2325 ---- ---- ---- ---- 346.60 -14.50 361.10 2330 ---- ---- ---- ---- 345.50 -14.50 360.00 2335 ---- ---- ---- ---- 344.50 -14.40 358.90 2340 ---- ---- ---- ---- 343.50 -14.40 357.90 2345 ---- ---- ---- ---- 342.50 -14.40 356.90 2350 ---- ---- ---- ---- 341.60 -14.30 355.90 2355 ---- ---- ---- ---- 340.70 -14.20 354.90 2360 ---- ---- ---- ---- 339.70 -14.20 353.90 2365 ---- ---- ---- ---- 338.90 -14.10 353.00 2370 ---- ---- ---- ---- 338.00 -14.10 352.10 2375 ---- ---- ---- ---- 337.10 -14.10 351.20 2380 ---- ---- ---- ---- 336.30 -14.00 350.30 2385 ---- ---- ---- ---- 335.50 -13.90 349.40 2390 ---- ---- ---- ---- 334.70 -13.90 348.60 2395 ---- ---- ---- ---- 333.90 -13.80 347.70 2400 ---- ---- ---- ---- 333.10 -13.80 346.90 2405 ---- ---- ---- ---- 332.30 -13.80 346.10 2410 ---- ---- ---- ---- 331.60 -13.70 345.30 2415 ---- ---- ---- ---- 330.80 -13.80 344.60 2420 ---- ---- ---- ---- 330.10 -13.70 343.80 2425 ---- ---- ---- ---- 329.40 -13.60 343.00 2430 ---- ---- ---- ---- 328.70 -13.60 342.30 2435 ---- ---- ---- ---- 328.00 -13.60 341.60 2440 ---- ---- ---- ---- 327.30 -13.60 340.90 2445 ---- ---- ---- ---- 326.70 -13.40 340.10 2450 ---- ---- ---- ---- 326.00 -13.40 339.40 2455 ---- ---- ---- ---- 325.30 -13.40 338.70 2460 ---- ---- ---- ---- 324.70 -13.40 338.10 2465 ---- ---- ---- ---- 324.10 -13.30 337.40 2470 ---- ---- ---- ---- 323.40 -13.30 336.70 2475 ---- ---- ---- ---- 322.80 -13.20 336.00 2480 ---- ---- ---- ---- 322.20 -13.20 335.40 2485 ---- ---- ---- ---- 321.60 -13.20 334.80 2490 ---- ---- ---- ---- 321.00 -13.10 334.10 2495 ---- ---- ---- ---- 320.40 -13.10 333.50 2500 ---- ---- ---- ---- 319.80 -13.10 332.90 2505 ---- ---- ---- ---- 319.20 -13.10 332.30 2510 ---- ---- ---- ---- 318.70 -13.00 331.70 2515 ---- ---- ---- ---- 318.10 -13.00 331.10 2520 ---- ---- ---- ---- 317.50 -13.00 330.50 2525 ---- ---- ---- ---- 317.00 -12.90 329.90 2530 ---- ---- ---- ---- 316.50 -12.80 329.30 2535 ---- ---- ---- ---- 315.90 -12.90 328.80 2540 ---- ---- ---- ---- 315.40 -12.80 328.20 2545 ---- ---- ---- ---- 314.90 -12.80 327.70 2550 ---- ---- ---- ---- 314.40 -12.70 327.10 2555 ---- ---- ---- ---- 313.90 -12.70 326.60 2560 ---- ---- ---- ---- 313.40 -12.70 326.10 2565 ---- ---- ---- ---- 312.90 -12.60 325.50 2570 ---- ---- ---- ---- 312.40 -12.60 325.00 2575 ---- ---- ---- ---- 311.90 -12.60 324.50 2580 ---- ---- ---- ---- 311.50 -12.50 324.00 2590 ---- ---- ---- ---- 310.60 -12.50 323.10 2600 ---- ---- ---- ---- 309.70 -12.40 322.10 2610 ---- ---- ---- ---- 308.80 -12.40 321.20 2620 ---- ---- ---- ---- 308.00 -12.30 320.30 2625 ---- ---- ---- ---- 307.60 -12.30 319.90 2630 ---- ---- ---- ---- 307.20 -12.20 319.40 2640 ---- ---- ---- ---- 306.40 -12.20 318.60 2650 ---- ---- ---- ---- 305.60 -12.20 317.80 2660 ---- ---- ---- ---- 304.90 -12.10 317.00 2675 ---- ---- ---- ---- 303.80 -12.00 315.80 2700 ---- ---- ---- ---- 302.10 -11.90 314.00 2725 ---- ---- ---- ---- 300.60 -11.80 312.40 2750 ---- ---- ---- ---- 299.20 -11.60 310.80 2775 ---- ---- ---- ---- 297.90 -11.50 309.40 2800 ---- ---- ---- ---- 296.70 -11.50 308.20 2825 ---- ---- ---- ---- 295.60 -11.40 307.00 2850 ---- ---- ---- ---- 294.70 -11.30 306.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25170 26563 605168 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 .10 1 46 1510 ---- ---- ---- ---- .10 UNCH .10 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 38 1525 ---- ---- ---- ---- .10 UNCH .10 115 1530 ---- ---- ---- ---- .10 UNCH .10 1 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 UNCH .10 3 3210 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 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 UNCH .10 3 4930 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 .10 849 1785 ---- ---- ---- ---- .10 UNCH .10 406 1790 ---- ---- ---- ---- .10 UNCH 1 .10 993 1795 ---- ---- ---- ---- .10 UNCH .10 190 1800 ---- ---- ---- ---- .10 UNCH 41 .10 8360 1805 ---- ---- ---- ---- .10 UNCH .10 154 1810 ---- ---- ---- ---- .10 UNCH .10 166 1815 ---- ---- ---- ---- .10 UNCH .10 286 1820 ---- ---- ---- ---- .10 UNCH .10 419 1825 ---- ---- ---- ---- .10 UNCH .10 1381 1830 ---- ---- ---- ---- .10 UNCH .10 1100 1835 ---- ---- ---- ---- .10 UNCH .10 463 1840 ---- ---- ---- ---- .10 UNCH .10 655 1845 ---- ---- ---- ---- .10 UNCH .10 155 1850 ---- ---- ---- ---- .10 UNCH .10 72 4424 1855 .10 .10 .10 .10 .10 UNCH 5 .10 498 1860 .10 .10 .10 .10 .10 UNCH 27 .10 1015 1865 .10 .10 .10 .10 .10 UNCH 651 .10 188 1870 ---- ---- ---- ---- .20 +.10 4 .10 7 1436 1875 .10 .10 .10 .10 .20 +.10 26 .10 1533 1880 .10 .10 .10 .10 .20 +.10 21 .10 959 1885 .20 .30 .20 .10A .20 +.10 11 .10 549 1890 .10 .20 .10 .10 .20 +.10 35 .10 1323 1895 .20 .20 .20 .20 .20 +.10 7 .10 10 249 1900 .20 .20 .20 .20 .20 +.10 1134 .10 93 3625 1905 .20 .20 .20 .20 .20 +.10 14 .10 731 1910 .20 .30 .10 .10 .30 +.10 33 .20 9 331 1915 .10 .40B .10 .10 .30 +.10 5 .20 1 506 1920 .40 .60 .20A .20A .30 +.10 104 .20 3 792 1925 .50 .60 .20 .20A .30 +.10 104 .20 46 1302 1930 .50 .80B .20 .20 .40 +.20 63 .20 80 602 1935 .40 1.20 .30 .30 .50 +.20 85 .30 206 308 1940 .50 1.60 .40 .40 .60 +.30 237 .30 20 1203 1945 .50 1.90B .50 .60A .80 +.40 26 .40 7 275 1950 .50 2.40B .50 .60 1.00 +.50 1341 .50 235 3960 1955 .90 3.00B .80 1.00A 1.30 +.70 53 .60 30 515 1960 .70 3.80B .70 1.40A 1.70 +1.00 2322 .70 377 1304 1965 1.10 4.90 1.10 1.80A 2.30 +1.40 161 .90 211 801 1970 1.30 6.20 1.30 2.40A 3.10 +2.00 172 1.10 78 502 1975 2.50 7.60B 2.30 3.20A 4.20 +2.80 1470 1.40 86 924 1980 2.20 9.90 2.20 4.00 5.60 +3.80 1571 1.80 408 682 1985 3.10 12.10B 3.10 5.80A 7.40 +5.10 489 2.30 36 219 1990 3.50 14.90B 3.50 7.70A 9.60 +6.50 277 3.10 468 3334 1995 6.00 18.10B 6.00 10.40B 12.20 +8.20 282 4.00 117 505 2000 7.30 21.80B 7.30 12.90A 15.30 +10.10 876 5.20 1864 2697 2005 11.40 25.70B 11.00 9.50A 18.80 +12.20 6 6.60 163 417 2010 9.90 29.90B 9.30 29.90B 22.70 +14.30 17 8.40 159 756 2015 12.10 34.30B 11.40 34.30B 26.90 +16.40 44 10.50 153 459 2020 14.70 38.80B 14.20A 28.10A 31.20 +18.30 62 12.90 27 593 2025 19.00 43.50B 19.00 33.60B 35.80 +20.10 38 15.70 28 719 2030 37.70 48.20B 34.00 37.10A 40.50 +21.70 25 18.80 16 264 2035 ---- 53.00B ---- 53.00B 45.30 +23.10 1 22.20 10 239 2040 50.00 57.90B 48.00 46.60A 50.10 +24.20 5 25.90 116 2045 55.00 62.80B 55.00 51.50A 55.00 +25.20 1 29.80 41 2050 45.00 67.70B 45.00 56.40A 59.90 +25.90 25 34.00 10 580 2055 ---- 72.60B ---- 72.60B 64.80 +26.40 38.40 96 2060 ---- 77.60B ---- 77.60B 69.70 +26.90 2 42.80 1 148 2065 ---- 82.60B ---- 82.50B 74.70 +27.30 47.40 13 2070 ---- 87.50B ---- 87.50B 79.60 +27.50 52.10 8 2075 ---- 92.50B ---- 92.50B 84.60 +27.80 56.80 17 2080 ---- 97.50B ---- 97.50B 89.60 +28.00 61.60 1 4 2085 ---- 102.50B ---- 102.50B 94.60 +28.10 66.50 2 2090 ---- 107.50B ---- 107.40B 99.60 +28.30 71.30 13 2095 ---- 112.50B ---- 112.40B 104.60 +28.40 76.20 2 2100 ---- 117.40B ---- 117.40B 109.60 +28.40 6 81.20 14 2105 ---- 122.40B ---- 122.40B 114.60 +28.50 86.10 5 2110 ---- 127.40B ---- 127.40B 119.60 +28.50 91.10 3 2115 ---- 132.40B ---- 132.40B 124.60 +28.60 96.00 6 2120 ---- 137.40B ---- 137.40B 129.60 +28.60 101.00 3 2125 ---- 142.50B ---- 142.50B 134.60 +28.60 106.00 2 2130 ---- 147.50B ---- 147.50B 139.60 +28.60 111.00 4 2135 ---- 152.40B ---- 152.40B 144.60 +28.60 116.00 1 2140 ---- 157.40B ---- 157.40B 149.60 +28.60 121.00 2 2145 ---- 162.40B ---- 162.40B 154.60 +28.60 126.00 2150 ---- 167.40B ---- 167.40B 159.60 +28.60 131.00 2 2155 ---- 171.70B ---- 171.70B 164.60 +28.60 136.00 2160 ---- 176.00B ---- 175.80B 169.60 +28.60 141.00 2165 ---- 181.00B ---- 180.80B 174.60 +28.60 146.00 2170 ---- 186.00B ---- 185.80B 179.60 +28.60 151.00 2175 ---- 192.10B ---- 192.10B 184.60 +28.70 155.90 2180 ---- 196.00B ---- 195.80B 189.60 +28.70 160.90 2185 ---- 201.00B ---- 200.80B 194.60 +28.70 165.90 2190 ---- 206.00B ---- 205.80B 199.50 +28.60 170.90 2195 ---- 211.00B ---- 210.80B 204.50 +28.60 175.90 2200 ---- 216.50B ---- 216.50B 209.50 +28.60 180.90 2205 ---- 221.00B ---- 220.80B 214.50 +28.60 185.90 2210 ---- 226.00B ---- 225.80B 219.50 +28.60 190.90 2215 ---- 231.00B ---- 230.80B 224.50 +28.60 195.90 2220 ---- 236.10B ---- 235.80B 229.50 +28.60 200.90 1 2225 ---- 241.20B ---- 240.80B 234.50 +28.60 205.90 2230 ---- 246.00B ---- 245.80B 239.50 +28.60 210.90 2235 ---- 251.00B ---- 250.80B 244.50 +28.60 215.90 2240 ---- 256.00B ---- 255.80B 249.50 +28.60 220.90 2245 ---- 261.00B ---- 260.80B 254.50 +28.60 225.90 2250 ---- 266.50B ---- 266.50B 259.50 +28.60 230.90 2255 ---- 271.10B ---- 270.80B 264.50 +28.60 235.90 2260 ---- 276.00B ---- 275.80B 269.50 +28.60 240.90 2265 ---- 281.10B ---- 280.80B 274.50 +28.60 245.90 2270 ---- 286.00B ---- 285.80B 279.50 +28.60 250.90 2275 ---- 291.10B ---- 290.80B 284.50 +28.60 255.90 2280 ---- 296.00B ---- 295.80B 289.50 +28.60 260.90 2290 ---- 306.00B ---- 305.80B 299.50 +28.60 270.90 2300 ---- 316.40B ---- 316.30B 309.50 +28.60 280.90 2310 ---- 326.00B ---- 325.80B 319.50 +28.60 290.90 2320 ---- 336.00B ---- 335.80B 329.50 +28.60 300.90 2325 ---- 341.10B ---- 340.80B 334.50 +28.60 305.90 2330 ---- 346.00B ---- 345.80B 339.50 +28.60 310.90 2340 ---- 356.00B ---- 355.80B 349.50 +28.60 320.90 2350 ---- 366.50B ---- 366.50B 359.50 +28.60 330.90 2360 ---- 376.10B ---- 375.80B 369.50 +28.60 340.90 2370 ---- 386.00B ---- 385.80B 379.50 +28.60 350.90 2375 ---- 391.00B ---- 390.80B 384.50 +28.60 355.90 2400 ---- 416.80B ---- 416.30B 409.50 +28.60 380.90 2425 ---- 441.10B ---- 440.80B 434.50 +28.60 405.90 2450 ---- 466.80B ---- 466.50B 459.50 +28.60 430.90 2475 ---- 491.00B ---- 490.80B 484.50 +28.60 455.90 2500 ---- 516.50B ---- 516.40B 509.50 +28.60 480.90 2525 ---- 541.10B ---- 540.80B 534.50 +28.60 505.90 2550 ---- 566.50B ---- 566.50B 559.50 +28.60 530.90 2600 ---- 616.50B ---- 616.50B 609.50 +28.60 580.90 2750 ---- 766.50B ---- 766.50B 759.50 +28.60 730.90 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 5 463 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 6 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1191 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 48 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 600 1495 ---- ---- ---- ---- .10 UNCH .10 200 1500 ---- ---- ---- ---- .10 UNCH .10 561 1505 ---- ---- ---- ---- .20 +.10 .10 4 1510 ---- ---- ---- ---- .20 +.10 .10 19 1515 ---- ---- ---- ---- .20 +.10 .10 130 1520 ---- ---- ---- ---- .20 +.10 .10 6 1525 ---- ---- ---- ---- .20 UNCH .20 117 1530 .10 .10 .10 .10 .20 UNCH 2 .20 103 1535 .10 .10 .10 .10 .20 UNCH 2 .20 290 1540 ---- ---- ---- ---- .20 UNCH .20 261 1545 ---- ---- ---- ---- .20 UNCH .20 40 1550 ---- ---- ---- ---- .20 UNCH .20 1235 1555 ---- ---- ---- ---- .20 UNCH .20 106 1560 ---- ---- ---- ---- .20 UNCH .20 213 1565 ---- ---- ---- ---- .20 UNCH .20 82 1570 ---- ---- ---- ---- .20 UNCH .20 1 56 1575 ---- ---- ---- ---- .20 UNCH .20 390 1580 ---- ---- ---- ---- .20 UNCH .20 75 1585 ---- ---- ---- ---- .20 UNCH .20 85 1590 ---- ---- ---- ---- .20 UNCH .20 1000 1595 ---- ---- ---- ---- .20 UNCH .20 32 1600 .10 .10 .10 .10 .20 UNCH 3 .20 2077 1605 ---- ---- ---- ---- .20 UNCH .20 59 1610 ---- ---- ---- ---- .20 UNCH .20 36 1615 ---- ---- ---- ---- .20 UNCH .20 61 1620 ---- ---- ---- ---- .20 UNCH .20 1 1039 1625 ---- ---- ---- ---- .20 UNCH .20 227 1630 ---- ---- ---- ---- .20 UNCH .20 1 115 1635 ---- ---- ---- ---- .20 UNCH 32 .20 22 91 1640 ---- ---- ---- ---- .20 UNCH .20 491 1645 .30 .30 .30 .30 .30 +.10 1 .20 63 1650 ---- ---- ---- ---- .30 +.10 5 .20 1069 1655 ---- ---- ---- ---- .30 +.10 .20 81 1660 ---- ---- ---- ---- .30 +.10 .20 112 1665 ---- ---- ---- ---- .30 +.10 .20 66 1670 ---- ---- ---- ---- .30 +.10 .20 150 1675 ---- ---- ---- ---- .30 +.10 .20 657 1680 ---- ---- ---- ---- .30 UNCH .30 1 2102 1685 ---- ---- ---- ---- .30 UNCH .30 240 1690 ---- ---- ---- ---- .30 UNCH .30 20 186 1695 ---- ---- ---- ---- .30 UNCH .30 196 1700 ---- ---- ---- ---- .30 UNCH .30 2626 1705 ---- ---- ---- ---- .30 UNCH .30 1 107 1710 ---- ---- ---- ---- .40 +.10 .30 1 1074 1715 .30 .30 .30 .30 .40 +.10 1 .30 167 1720 .30 .30 .30 .30 .40 +.10 1 .30 232 1725 .30 .30 .30 .40B .40 UNCH 1 .40 1871 1730 ---- ---- ---- ---- .40 UNCH 4 .40 4 183 1735 .60 .60 .60 .50A .40 UNCH 2 .40 1 112 1740 ---- ---- ---- ---- .50 +.10 .40 103 1745 ---- .50B ---- .50B .50 +.10 .40 66 1750 .50 .60 .50 .50 .50 UNCH 5 .50 4239 1755 ---- ---- ---- ---- .50 UNCH .50 165 1760 ---- .60B ---- .60B .60 +.10 .50 1 507 1765 ---- ---- ---- ---- .60 UNCH .60 248 1770 .60 .70B .60 .60 .70 +.10 1 .60 240 1775 .80 .80 .80 .70A .70 +.10 10 .60 1004 1780 ---- .80B ---- .80B .80 +.10 4 .70 387 1785 ---- .90B ---- .90B .80 +.10 .70 122 1790 ---- .90B ---- .90B .90 +.10 .80 1 522 1795 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1 107 1800 .90 1.10 .90 .90 1.00 +.10 1065 .90 17 4839 1805 1.30 1.30 1.30 1.10A 1.10 +.20 7 .90 200 1810 ---- 1.40B ---- 1.40B 1.20 +.20 1 1.00 1 590 1815 1.10 1.50B 1.00 1.50B 1.30 +.20 5 1.10 1 434 1820 1.20 1.70B 1.20 1.70B 1.50 +.40 6 1.10 183 759 1825 ---- 1.90B ---- 1.90B 1.60 +.40 4 1.20 2 7750 1830 1.60 2.00B 1.50 1.90B 1.80 +.50 4 1.30 5 1019 1835 ---- 2.30B ---- 2.30B 1.90 +.50 18 1.40 2 405 1840 2.20 2.50B 2.20 2.00A 2.10 +.60 19 1.50 23 1365 1845 ---- 2.80B ---- 2.80B 2.40 +.80 1.60 18 268 1850 2.20 3.10B 2.20 2.40 2.60 +.80 2063 1.80 45 8207 1855 3.10 3.40B 3.10 3.40B 2.90 +1.00 4 1.90 4 228 1860 ---- 3.80B ---- 3.80B 3.20 +1.10 1 2.10 9 1231 1865 ---- 4.20B ---- 4.20B 3.50 +1.20 1 2.30 19 223 1870 3.80 4.70B 3.60 3.70A 3.90 +1.40 12 2.50 5 939 1875 4.20 5.20B 4.20 4.00A 4.30 +1.50 303 2.80 46 2379 1880 3.30 5.80B 3.30 4.50A 4.70 +1.60 44 3.10 23 821 1885 5.00 6.40B 5.00 5.80B 5.30 +1.90 39 3.40 13 244 1890 5.40 7.10B 5.40 5.50A 5.80 +2.00 36 3.80 6 864 1895 6.00 7.80B 6.00 6.00A 6.50 +2.30 18 4.20 6 129 1900 7.20 8.70B 6.00 7.20B 7.20 +2.60 1084 4.60 65 5511 1905 6.80 9.60B 6.80 8.80B 7.90 +2.80 8 5.10 4 254 1910 8.50 10.60B 8.50 9.80B 8.80 +3.20 17 5.60 19 887 1915 6.60 11.70B 6.60 10.20B 9.70 +3.50 20 6.20 1 348 1920 9.90 12.90B 9.50 10.00A 10.70 +3.90 101 6.80 18 549 1925 8.20 14.10B 8.10 10.60A 11.80 +4.30 566 7.50 72 1741 1930 15.60 15.60 12.00 13.00B 13.00 +4.70 39 8.30 61 999 1935 15.50 17.00B 13.50 13.40A 14.40 +5.20 40 9.20 28 354 1940 16.70 18.60B 16.40 14.70A 15.80 +5.60 24 10.20 35 471 1945 15.70 20.30B 15.30 17.30B 17.30 +6.10 246 11.20 390 451 1950 15.30 22.20 14.40 17.70A 19.00 +6.70 1154 12.30 492 6123 1955 ---- 24.10B ---- 24.10B 20.70 +7.20 12 13.50 70 215 1960 21.60 26.10B 19.60 22.60B 22.60 +7.70 139 14.90 47 464 1965 ---- 28.30B ---- 28.30B 24.60 +8.30 77 16.30 9 478 1970 19.40 30.90 19.40 25.20B 26.70 +8.90 163 17.80 465 1281 1975 26.30 33.10B 26.30 29.00B 28.90 +9.50 429 19.40 39 1706 1980 22.10 35.60B 22.10 30.10B 31.20 +10.10 90 21.10 10 162 1985 30.70 38.30B 30.70 26.80A 33.60 +10.70 93 22.90 12 160 1990 34.80 41.50 30.40 34.60B 36.20 +11.30 50 24.90 16 250 1995 35.90 43.90B 35.90 43.90B 38.90 +12.00 6 26.90 30 270 2000 31.20 46.90B 31.10 44.90B 41.70 +12.60 324 29.10 350 2964 2005 ---- 50.00B ---- 50.00B 44.60 +13.20 1 31.40 34 203 2010 44.60 53.20B 42.50 52.60B 47.60 +13.80 19 33.80 40 422 2015 ---- 56.50B ---- 56.50B 50.70 +14.40 1 36.30 10 53 2020 50.40 60.10 47.90 50.40A 54.00 +15.10 9 38.90 11 727 2025 59.20 63.40B 59.20 61.10B 57.30 +15.60 8 41.70 3 868 2030 ---- 66.90B ---- 66.90B 60.70 +16.10 1 44.60 25 1089 2035 66.20 70.60B 66.20 68.30B 64.30 +16.80 6 47.50 1 35 2040 72.60 74.30B 72.60 74.30B 67.90 +17.30 2 50.60 110 2045 ---- 78.10B ---- 78.10B 71.60 +17.80 53.80 1 84 2050 72.90 82.00B 72.90 82.00B 75.30 +18.30 2 57.00 1328 2055 ---- 86.00B ---- 86.00B 79.20 +18.80 60.40 102 2060 ---- 90.00B ---- 89.90B 83.10 +19.30 2 63.80 7 59 2065 ---- 94.10B ---- 94.00B 87.10 +19.80 2 67.30 6 2070 ---- 98.20B ---- 98.20B 91.10 +20.20 2 70.90 1 28 2075 ---- 102.40B ---- 102.40B 95.20 +20.60 74.60 14 2080 ---- 106.70B ---- 106.70B 99.40 +21.00 78.40 17 2085 ---- 111.00B ---- 111.00B 103.70 +21.50 82.20 5 2090 ---- 115.40B ---- 115.40B 108.00 +21.90 86.10 14 2095 ---- 119.80B ---- 119.80B 112.30 +22.20 90.10 10 2100 120.30 124.20B 119.60 113.60A 116.70 +22.50 12 94.20 1 21 2105 ---- 128.70B ---- 128.70B 121.20 +22.90 98.30 9 2110 ---- 133.30B ---- 133.30B 125.70 +23.30 102.40 6 2115 ---- 137.80B ---- 137.80B 130.20 +23.60 106.60 4 2120 ---- 142.40B ---- 142.40B 134.80 +23.90 110.90 11 2125 144.70 147.10B 144.70 133.40A 139.40 +24.20 1 115.20 108 2130 ---- 151.40B ---- 151.40B 144.00 +24.40 119.60 15 2135 ---- 155.00B ---- 154.60B 148.60 +24.60 124.00 33 2140 ---- 159.70B ---- 159.30B 153.30 +24.90 128.40 16 2145 ---- 164.30B ---- 164.10B 158.00 +25.10 132.90 15 2150 168.10 170.50B 168.10 156.50A 162.80 +25.40 1 137.40 26 2155 ---- 173.90B ---- 172.30B 167.50 +25.50 142.00 11 2160 ---- 178.60B ---- 177.20B 172.30 +25.80 146.50 12 2165 ---- 183.30B ---- 183.10B 177.10 +25.90 151.20 14 2170 ---- 188.20B ---- 187.90B 181.90 +26.10 155.80 12 2175 ---- 194.50B ---- 194.50B 186.70 +26.30 160.40 8 2180 ---- 197.70B ---- 197.50B 191.50 +26.40 165.10 2185 ---- 202.60B ---- 200.40B 196.40 +26.60 169.80 2 2190 ---- 207.30B ---- 207.20B 201.20 +26.60 174.60 2195 ---- 212.30B ---- 212.10B 206.10 +26.80 179.30 2 2200 ---- 218.80B ---- 218.80B 210.90 +26.90 184.00 66 2205 ---- 222.20B ---- 221.90B 215.80 +27.00 188.80 2210 ---- 227.00B ---- 226.80B 220.70 +27.10 193.60 2215 ---- 231.90B ---- 230.10B 225.60 +27.20 198.40 2220 ---- 236.70B ---- 235.00B 230.50 +27.30 203.20 2225 ---- 243.40B ---- 243.40B 235.40 +27.40 208.00 2230 ---- 246.50B ---- 245.30B 240.30 +27.40 212.90 2235 ---- 251.60B ---- 250.10B 245.30 +27.60 217.70 2240 ---- 256.50B ---- 254.60B 250.20 +27.60 222.60 1 2245 ---- 261.30B ---- 259.40B 255.10 +27.60 227.50 1 2250 ---- 268.00B ---- 268.00B 260.10 +27.80 232.30 3 2255 ---- 271.30B ---- 271.00B 265.00 +27.80 237.20 4 2260 ---- 276.20B ---- 274.70B 270.00 +27.90 242.10 2265 ---- 281.20B ---- 279.40B 274.90 +27.90 247.00 2270 ---- 286.10B ---- 284.30B 279.90 +28.00 251.90 2275 ---- 292.80B ---- 292.80B 284.80 +28.00 256.80 2 2280 ---- 296.10B ---- 294.70B 289.80 +28.00 261.80 2285 ---- 301.10B ---- 298.90B 294.70 +28.00 266.70 2290 ---- 305.90B ---- 305.70B 299.70 +28.10 271.60 2295 ---- 310.90B ---- 308.90B 304.70 +28.20 276.50 2300 ---- 317.60B ---- 317.60B 309.70 +28.20 281.50 27 2305 ---- 320.90B ---- 319.60B 314.60 +28.20 286.40 2310 ---- 325.90B ---- 324.00B 319.60 +28.20 291.40 2315 ---- 330.80B ---- 329.50B 324.60 +28.30 296.30 2320 ---- 335.80B ---- 333.70B 329.60 +28.30 301.30 2325 ---- 342.50B ---- 342.50B 334.60 +28.40 306.20 2330 ---- 346.30B ---- 346.20B 339.50 +28.30 311.20 2335 ---- 351.30B ---- 351.00B 344.50 +28.30 316.20 2340 ---- 356.30B ---- 355.90B 349.50 +28.40 321.10 2350 ---- 367.50B ---- 367.40B 359.50 +28.40 331.10 2360 ---- 376.20B ---- 376.10B 369.50 +28.50 341.00 2370 ---- 386.20B ---- 386.10B 379.50 +28.50 351.00 2375 ---- 390.50B ---- 388.60B 384.50 +28.50 356.00 5 2380 ---- 396.20B ---- 395.80B 389.50 +28.50 361.00 2390 ---- 406.10B ---- 405.80B 399.50 +28.60 370.90 2400 ---- 416.20B ---- 416.00B 409.50 +28.60 380.90 15 2410 ---- 426.10B ---- 425.80B 419.50 +28.60 390.90 2420 ---- 436.10B ---- 435.80B 429.50 +28.60 400.90 2425 ---- 441.10B ---- 440.80B 434.50 +28.60 405.90 2430 ---- 446.10B ---- 445.80B 439.50 +28.60 410.90 2440 ---- 456.10B ---- 455.80B 449.50 +28.60 420.90 2450 ---- 466.40B ---- 466.30B 459.50 +28.60 430.90 2475 ---- 491.10B ---- 491.00B 484.50 +28.60 455.90 2500 ---- 516.40B ---- 516.30B 509.50 +28.60 480.90 2525 ---- 541.10B ---- 540.70B 534.50 +28.60 505.90 2550 ---- 566.40B ---- 566.30B 559.50 +28.60 530.90 2575 ---- 591.10B ---- 590.80B 584.50 +28.60 555.90 2600 ---- 616.40B ---- 616.30B 609.50 +28.60 580.90 2625 ---- 641.10B ---- 640.60B 634.50 +28.60 605.90 2700 ---- 716.40B ---- 716.30B 709.50 +28.60 680.90 2850 ---- 866.40B ---- 866.40B 859.50 +28.60 830.90 2900 ---- 916.40B ---- 916.40B 909.50 +28.60 880.90 3000 ---- 1016.40B ---- 1016.40B 1009.50 +28.60 980.90 850 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- .20 +.10 .10 223 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 113 1430 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 2 1450 ---- ---- ---- ---- .20 UNCH .20 314 1460 ---- ---- ---- ---- .20 UNCH .20 40 1470 ---- ---- ---- ---- .20 UNCH .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 2 45 1505 ---- ---- ---- ---- .20 UNCH .20 50 1510 ---- ---- ---- ---- .20 UNCH .20 32 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 1 1525 ---- ---- ---- ---- .20 UNCH .20 29 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .30 +.10 .20 5 1540 ---- ---- ---- ---- .30 +.10 .20 30 1545 ---- ---- ---- ---- .30 +.10 .20 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 UNCH .30 93 1580 ---- ---- ---- ---- .30 UNCH .30 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 23 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .40 UNCH .40 7 1620 ---- ---- ---- ---- .40 UNCH .40 42 1625 ---- ---- ---- ---- .40 UNCH .40 106 1630 ---- ---- ---- ---- .40 UNCH .40 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 ---- ---- ---- ---- .40 UNCH .40 28 1645 ---- ---- ---- ---- .50 +.10 .40 61 1650 .50 .50 .50 .50 .50 +.10 5 .40 152 1655 ---- ---- ---- ---- .50 UNCH .50 98 1660 ---- ---- ---- ---- .50 UNCH .50 32 1665 ---- ---- ---- ---- .60 +.10 2 .50 43 1670 ---- ---- ---- ---- .60 +.10 .50 22 1675 ---- .60B ---- .60B .60 +.10 .50 204 1680 ---- ---- ---- ---- .60 UNCH 1 .60 1 85 1685 ---- .70B ---- .70B .70 +.10 .60 16 1690 ---- .70B ---- .70B .70 +.10 .60 26 1695 ---- ---- ---- ---- .80 +.10 .70 10 1700 .80 .80 .80 .80 .80 +.10 10 .70 4 170 1705 ---- .80B ---- .80B .90 +.20 .70 2 28 1710 ---- .90B ---- .90B .90 +.10 .80 51 1715 ---- 1.00B ---- 1.00B 1.00 +.20 1 .80 34 1720 ---- 1.10B ---- 1.10B 1.00 +.20 .80 5 1058 1725 ---- 1.10B ---- 1.10B 1.10 +.20 .90 5 1195 1730 ---- 1.20B ---- 1.20B 1.20 +.30 4 .90 1 95 1735 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 16 1740 ---- 1.40B ---- 1.40B 1.30 +.20 3 1.10 5 316 1745 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 69 1750 1.50 1.60B 1.50 1.50 1.50 +.30 8 1.20 2 751 1755 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 22 1760 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 3 540 1765 1.70 1.90B 1.70 1.60A 1.80 +.40 2 1.40 17 1770 1.80 2.10B 1.80 1.80 1.90 +.40 1 1.50 33 1775 ---- 2.20B ---- 2.20B 2.10 +.50 4 1.60 1399 1780 ---- 2.40B ---- 2.40B 2.20 +.50 1.70 1 114 1785 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 601 1790 ---- 2.70B ---- 2.70B 2.50 +.50 1 2.00 3 67 1795 ---- 2.90B ---- 2.90B 2.70 +.60 2.10 3 68 1800 3.10 3.20B 3.10 2.80A 2.90 +.70 13 2.20 53 4189 1805 ---- 3.40B ---- 3.40B 3.10 +.70 2.40 2 73 1810 ---- 3.70B ---- 3.70B 3.30 +.70 3 2.60 4 83 1815 ---- 4.00B ---- 4.00B 3.60 +.80 5 2.80 3 35 1820 4.10 4.30B 4.10 4.30B 3.90 +.90 5 3.00 223 1825 4.60 4.60 4.60 4.10A 4.10 +.90 4 3.20 1 395 1830 ---- 5.00B ---- 5.00B 4.50 +1.10 3.40 58 1835 5.00 5.40B 5.00 5.10B 4.80 +1.10 1 3.70 746 1840 ---- 5.80B ---- 5.80B 5.20 +1.30 3.90 4 264 1845 ---- 6.30B ---- 6.30B 5.60 +1.40 4 4.20 2 89 1850 5.80 6.80B 5.80 6.80B 6.00 +1.50 15 4.50 444 9472 1855 ---- 7.30B ---- 7.30B 6.50 +1.60 125 4.90 1 32 1860 7.20 7.90B 7.20 6.80A 7.00 +1.80 12 5.20 13 270 1865 6.90 8.50B 6.90 8.50B 7.60 +2.00 8 5.60 2 61 1870 ---- 9.20B ---- 9.20B 8.20 +2.10 1 6.10 2 93 1875 9.70 9.90B 8.30 8.30 8.80 +2.30 3 6.50 40 199 1880 9.60 10.70B 9.60 10.20B 9.50 +2.50 6 7.00 14 97 1885 ---- 11.60B ---- 11.60B 10.30 +2.70 3 7.60 1 211 1890 10.60 12.40B 10.60 10.60A 11.10 +3.00 4 8.10 1 254 1895 12.00 13.40B 12.00 12.80B 11.90 +3.10 3 8.80 4 84 1900 10.10 14.50 10.10 13.70B 12.80 +3.40 36 9.40 156 4565 1905 14.00 15.50B 14.00 15.50B 13.80 +3.70 1 10.10 3 561 1910 ---- 16.70B ---- 16.70B 14.80 +3.90 10.90 25 140 1915 15.90 17.90B 15.80 15.10A 15.90 +4.20 13 11.70 3 105 1920 16.40 19.20B 16.30 16.20A 17.10 +4.50 9 12.60 34 69 1925 ---- 20.60B ---- 20.60B 18.30 +4.80 13.50 10 783 1930 20.20 22.00B 20.20 18.70A 19.60 +5.10 1 14.50 1 490 1935 ---- 23.50B ---- 23.50B 21.00 +5.40 15.60 7 140 1940 24.50 25.10B 24.50 21.30A 22.50 +5.80 1 16.70 11 78 1945 ---- 26.80B ---- 26.80B 24.00 +6.10 224 17.90 201 1950 20.20 28.60B 19.80A 21.50A 25.60 +6.50 32 19.10 55 2511 1955 ---- 30.50B ---- 30.50B 27.40 +7.00 2 20.40 35 1960 24.50 32.40B 24.50 27.90A 29.20 +7.30 5 21.90 315 1947 1965 ---- 34.50B ---- 34.50B 31.10 +7.80 23.30 2 196 1970 ---- 36.60B ---- 36.60B 33.00 +8.10 24.90 15 89 1975 37.90 38.80B 37.90 38.80B 35.10 +8.50 9 26.60 3 205 1980 ---- 41.10B ---- 41.10B 37.30 +9.00 28.30 16 173 1985 ---- 43.50B ---- 43.50B 39.50 +9.40 30.10 11 187 1990 ---- 46.00B ---- 46.00B 41.80 +9.80 32.00 14 58 1995 43.20 48.60B 43.20 37.80A 44.30 +10.30 4 34.00 40 2000 48.00 51.30B 48.00 49.60B 46.80 +10.70 15 36.10 627 1393 2005 51.10 54.00B 51.10 52.20B 49.40 +11.20 12 38.20 1 63 2010 51.40 56.80B 51.40 50.10A 52.00 +11.60 11 40.40 205 2015 ---- 59.70B ---- 59.70B 54.80 +12.00 9 42.80 1 95 2020 ---- 62.70B ---- 62.70B 57.60 +12.40 45.20 12 128 2025 ---- 65.80B ---- 65.80B 60.60 +13.00 1 47.60 664 827 2030 ---- 68.90B ---- 68.90B 63.60 +13.50 50.10 9 114 2035 57.50 72.10B 57.50 72.10B 66.60 +13.90 3 52.70 3 93 2040 ---- 75.40B ---- 75.40B 69.80 +14.40 2 55.40 21 156 2045 ---- 78.70B ---- 78.70B 73.00 +14.80 5 58.20 27 2050 ---- 82.10B ---- 82.10B 76.30 +15.20 61.10 9 1029 2055 ---- 85.60B ---- 85.60B 79.60 +15.60 2 64.00 1 113 2060 ---- 89.10B ---- 89.10B 83.10 +16.00 67.10 1202 2065 ---- 92.70B ---- 92.70B 86.60 +16.40 6 70.20 1 110 2070 ---- 96.40B ---- 96.40B 90.10 +16.70 73.40 67 2075 ---- 100.10B ---- 100.10B 93.70 +17.00 5 76.70 260 2080 ---- 103.90B ---- 103.90B 97.40 +17.40 80.00 16 2085 ---- 107.70B ---- 107.70B 101.10 +17.70 83.40 6 2090 ---- 111.50B ---- 111.50B 104.90 +18.10 86.80 10 2095 ---- 115.50B ---- 115.50B 108.70 +18.40 90.30 7 2100 ---- 119.40B ---- 119.40B 112.60 +18.70 93.90 107 2105 ---- 123.50B ---- 123.50B 116.60 +19.10 97.50 14 2110 ---- 127.50B ---- 127.50B 120.60 +19.40 101.20 13 2115 ---- 131.60B ---- 131.60B 124.60 +19.70 104.90 12 2120 ---- 135.80B ---- 135.80B 128.70 +20.00 108.70 10 2125 ---- 139.90B ---- 139.90B 132.80 +20.30 112.50 11 2130 ---- 144.10B ---- 144.10B 136.90 +20.50 116.40 2 2135 ---- 148.40B ---- 148.40B 141.10 +20.80 120.30 6 2140 ---- 152.70B ---- 152.70B 145.30 +21.00 124.30 2145 ---- 157.00B ---- 157.00B 149.60 +21.30 128.30 4 2150 ---- 161.40B ---- 161.40B 153.90 +21.50 132.40 9 2155 ---- 165.70B ---- 165.70B 158.20 +21.80 136.40 2 2160 ---- 170.20B ---- 170.20B 162.60 +22.00 140.60 6 2165 ---- 174.60B ---- 174.60B 167.00 +22.30 144.70 7 2170 ---- 179.10B ---- 179.10B 171.40 +22.50 148.90 5 2175 ---- 183.50B ---- 183.50B 175.90 +22.70 153.20 22 2180 ---- 188.10B ---- 188.10B 180.30 +22.90 157.40 2185 ---- 192.60B ---- 192.60B 184.80 +23.10 161.70 2190 ---- 197.10B ---- 197.10B 189.40 +23.30 166.10 2195 ---- 201.70B ---- 201.70B 193.90 +23.50 170.40 4 2200 ---- 206.30B ---- 206.30B 198.50 +23.70 174.80 47 2205 ---- 210.90B ---- 210.90B 203.10 +23.90 179.20 2 2210 ---- 215.60B ---- 215.60B 207.70 +24.10 183.60 11 2215 ---- 220.20B ---- 220.20B 212.30 +24.20 188.10 1 2220 ---- 224.90B ---- 224.90B 216.90 +24.30 192.60 2225 ---- 229.60B ---- 229.60B 221.60 +24.50 197.10 18 2230 ---- 232.40B ---- 231.80B 226.30 +24.70 201.60 2 2235 ---- 237.10B ---- 236.10B 231.00 +24.90 206.10 2 2240 ---- 242.00B ---- 239.80B 235.70 +25.00 210.70 2 2245 ---- 246.70B ---- 246.70B 240.40 +25.10 215.30 3 2250 ---- 253.20B ---- 253.20B 245.20 +25.30 219.90 7 2255 ---- 256.10B ---- 254.20B 249.90 +25.40 224.50 2 2260 ---- 261.00B ---- 260.90B 254.70 +25.60 229.10 1 2265 ---- 265.70B ---- 265.70B 259.40 +25.60 233.80 1 2270 ---- 270.40B ---- 268.80B 264.20 +25.80 238.40 1 2275 ---- 277.10B ---- 277.10B 269.00 +25.90 243.10 8 2280 ---- 280.00B ---- 278.40B 273.80 +26.00 247.80 6 2290 ---- 289.70B ---- 287.70B 283.50 +26.30 257.20 11 2300 ---- 301.20B ---- 301.20B 293.10 +26.40 266.70 3 2310 ---- 309.00B ---- 307.40B 302.90 +26.70 276.20 2320 ---- 317.90B ---- 317.10B 312.60 +26.80 285.80 2 2325 ---- 325.50B ---- 325.50B 317.50 +26.90 290.60 2330 ---- 328.50B ---- 326.90B 322.30 +26.90 295.40 2340 ---- 338.40B ---- 336.60B 332.10 +27.10 305.00 2350 ---- 350.00B ---- 350.00B 341.90 +27.20 314.70 2360 ---- 357.80B ---- 357.30B 351.80 +27.50 324.30 2370 ---- 367.60B ---- 365.60B 361.60 +27.50 334.10 2375 ---- 374.60B ---- 374.60B 366.50 +27.60 338.90 2 2380 ---- 377.50B ---- 376.70B 371.50 +27.70 343.80 2400 ---- 399.30B ---- 399.30B 391.20 +27.80 363.40 11 2425 ---- 424.00B ---- 424.00B 416.00 +28.10 387.90 2450 ---- 448.80B ---- 448.80B 440.90 +28.30 412.60 2475 ---- 473.70B ---- 473.70B 465.80 +28.40 437.40 2500 ---- 498.70B ---- 498.70B 490.80 +28.60 2 462.20 2 2525 ---- 521.40B ---- 520.00B 515.80 +28.70 487.10 2550 ---- 547.50B ---- 547.40B 540.80 +28.70 512.10 2575 ---- 570.70B ---- 569.50B 565.80 +28.70 537.10 2700 ---- 697.00B ---- 697.00B 690.80 +28.70 662.10 1 3000 ---- 997.30B ---- 997.20B 990.80 +28.70 962.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .20 UNCH .20 108 1375 ---- ---- ---- ---- .20 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .30 +.10 .20 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 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 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 +.10 .30 403 1495 ---- ---- ---- ---- .40 +.10 .30 7 1500 ---- ---- ---- ---- .40 +.10 .30 3704 1505 ---- ---- ---- ---- .40 +.10 .30 1510 ---- ---- ---- ---- .40 +.10 .30 1515 ---- ---- ---- ---- .40 UNCH .40 30 1520 ---- ---- ---- ---- .40 UNCH .40 1525 ---- ---- ---- ---- .40 UNCH .40 27 1530 ---- ---- ---- ---- .40 UNCH .40 37 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .50 +.10 .40 1545 ---- ---- ---- ---- .50 +.10 .40 19 1550 ---- ---- ---- ---- .50 +.10 .40 70 1555 ---- ---- ---- ---- .50 UNCH .50 2 1560 ---- ---- ---- ---- .50 UNCH .50 36 1565 ---- ---- ---- ---- .50 UNCH .50 1570 ---- ---- ---- ---- .50 UNCH .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .60 +.10 .50 1585 ---- ---- ---- ---- .60 UNCH .60 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 242 1600 .70 .70 .70 .70 .60 UNCH 4 .60 834 1605 ---- ---- ---- ---- .70 +.10 .60 5 1610 ---- ---- ---- ---- .70 UNCH .70 1 1615 ---- ---- ---- ---- .70 UNCH .70 12 1620 ---- .80B ---- .80B .80 +.10 .70 14 1625 ---- ---- ---- ---- .80 UNCH .80 69 1630 ---- ---- ---- ---- .80 UNCH .80 36 1635 ---- .90B ---- .90B .90 +.10 .80 52 1640 ---- ---- ---- ---- .90 UNCH 3 .90 202 1645 ---- 1.00B ---- 1.00B 1.00 +.10 .90 3 1650 ---- 1.10B ---- 1.10B 1.00 +.10 2 .90 2 418 1655 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 1660 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 19 1665 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 7 1670 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 34 1675 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 771 1680 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 16 1685 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 1690 1.60 1.70B 1.60 1.60 1.60 +.20 1 1.40 154 1695 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 2 1700 1.80 1.90B 1.80 1.80 1.80 +.30 10 1.50 4 821 1705 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 8 1710 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 16 1715 ---- 2.30B ---- 2.30B 2.10 +.30 1.80 35 1720 2.10 2.40B 2.10 2.10 2.20 +.30 1 1.90 400 1725 ---- 2.60B ---- 2.60B 2.40 +.40 4 2.00 179 1730 ---- 2.70B ---- 2.70B 2.50 +.40 2.10 45 1735 ---- 2.90B ---- 2.90B 2.70 +.50 54 2.20 1 72 1740 2.80 3.10B 2.80 2.80 2.80 +.50 2 2.30 43 1745 ---- 3.30B ---- 3.30B 3.00 +.60 2.40 27 151 1750 3.10 3.50B 3.10 3.30B 3.20 +.60 4 2.60 3 788 1755 3.60 3.70B 3.60 3.40A 3.40 +.70 12 2.70 12 1760 4.00 4.00 4.00 3.60A 3.60 +.70 3 2.90 148 1765 ---- 4.20B ---- 4.20B 3.80 +.70 3.10 16 1770 ---- 4.40B ---- 4.40B 4.10 +.80 1 3.30 762 1775 ---- 4.70B ---- 4.70B 4.30 +.80 6 3.50 1046 1780 ---- 5.00B ---- 5.00B 4.60 +.90 5 3.70 22 101 1785 ---- 5.30B ---- 5.30B 4.90 +1.00 2 3.90 31 1790 ---- 5.70B ---- 5.70B 5.20 +1.10 2 4.10 3 93 1795 ---- 6.10B ---- 6.10B 5.50 +1.10 16 4.40 10 1800 5.40 6.60 5.40 6.20B 5.90 +1.20 16 4.70 3 2149 1805 ---- 6.90B ---- 6.90B 6.20 +1.20 5.00 12 204 1810 ---- 7.30B ---- 7.30B 6.70 +1.40 5.30 4 43 1815 ---- 7.80B ---- 7.80B 7.10 +1.50 5.60 34 1820 ---- 8.30B ---- 8.30B 7.50 +1.50 6.00 71 1825 ---- 8.80B ---- 8.80B 8.00 +1.70 1 6.30 59 1131 1830 ---- 9.40B ---- 9.40B 8.60 +1.90 6.70 27 1360 1835 ---- 10.00B ---- 10.00B 9.10 +1.90 7.20 55 1840 ---- 10.70B ---- 10.60B 9.70 +2.10 7.60 130 1845 ---- 11.40B ---- 11.30B 10.40 +2.30 8.10 1001 1850 10.60 12.10B 9.50 10.70A 11.00 +2.40 43 8.60 1 1328 1855 11.00 12.80B 11.00 10.10A 11.70 +2.60 6 9.10 24 1860 11.70 13.60B 11.70 10.70A 12.50 +2.80 6 9.70 340 1865 ---- 14.50B ---- 14.50B 13.30 +3.00 10.30 57 1870 ---- 15.40B ---- 15.40B 14.10 +3.10 11.00 10 217 1875 ---- 16.40B ---- 16.40B 15.00 +3.40 11.60 10 366 1880 ---- 17.40B ---- 17.40B 15.90 +3.50 12.40 33 1885 ---- 18.50B ---- 18.50B 16.90 +3.80 13.10 1 114 1890 ---- 19.60B ---- 19.60B 18.00 +4.10 13.90 111 1895 ---- 20.80B ---- 20.80B 19.00 +4.20 14.80 2 1900 20.50 22.10B 20.50 19.50A 20.20 +4.50 289 15.70 44 2353 1905 ---- 23.40B ---- 23.40B 21.40 +4.80 16.60 7 1910 ---- 24.80B ---- 24.80B 22.60 +5.00 17.60 23 1915 ---- 26.30B ---- 26.30B 23.90 +5.20 18.70 175 1920 ---- 27.80B ---- 27.80B 25.30 +5.50 1 19.80 257 1925 ---- 29.40B ---- 29.40B 26.70 +5.70 21.00 310 1930 ---- 31.10B ---- 31.10B 28.30 +6.10 22.20 124 1935 32.90 32.90 32.90 28.80A 29.90 +6.40 1 23.50 168 1940 ---- 34.60B ---- 34.60B 31.60 +6.70 27 24.90 276 1945 ---- 36.50B ---- 36.50B 33.40 +7.10 26 26.30 27 109 1950 34.90 38.50B 34.90 34.20A 35.30 +7.50 3 27.80 24 1257 1955 ---- 40.50B ---- 40.50B 37.20 +7.90 29.30 30 1960 ---- 42.60B ---- 42.60B 39.20 +8.30 2 30.90 210 1965 42.50 44.80B 42.40 42.80B 41.20 +8.60 25 32.60 2 513 1970 ---- 47.00B ---- 47.00B 43.40 +9.00 34.40 292 1975 ---- 49.40B ---- 49.40B 45.60 +9.40 4 36.20 247 1980 43.80 51.80B 43.00 46.40A 47.80 +9.70 6 38.10 4 183 1985 ---- 54.20B ---- 54.20B 50.20 +10.10 40.10 7 205 1990 ---- 56.80B ---- 56.80B 52.60 +10.40 2 42.20 13 108 1995 55.00 59.40B 55.00 55.40B 55.10 +10.80 12 44.30 123 2000 59.60 62.10B 59.50 59.70B 57.60 +11.10 15 46.50 24 1274 2005 ---- 64.80B ---- 64.80B 60.20 +11.50 48.70 34 245 2010 58.60 67.60B 57.00 66.00B 62.90 +11.80 4 51.10 407 2015 61.80 70.50B 61.80 58.20A 65.70 +12.20 6 53.50 21 2020 ---- 73.40B ---- 73.40B 68.50 +12.50 56.00 126 2025 ---- 76.50B ---- 76.50B 71.40 +12.90 28 58.50 670 821 2030 66.10 79.50B 66.10 79.50B 74.40 +13.30 3 61.10 3 53 2035 ---- 82.70B ---- 82.70B 77.40 +13.60 63.80 50 77 2040 78.10 85.90B 78.10 72.00A 80.50 +14.00 2 66.50 70 2045 ---- 89.20B ---- 89.20B 83.70 +14.40 69.30 100 2050 ---- 92.50B ---- 92.50B 86.90 +14.70 72.20 232 2055 ---- 95.90B ---- 95.90B 90.20 +15.10 75.10 39 2060 ---- 99.30B ---- 99.20B 93.60 +15.50 78.10 49 2065 ---- 102.80B ---- 102.80B 97.00 +15.80 81.20 17 2070 100.50 106.30B 100.50 106.20B 100.40 +16.10 1 84.30 19 2075 ---- 109.90B ---- 109.80B 103.90 +16.40 87.50 154 2080 ---- 113.60B ---- 113.60B 107.50 +16.80 90.70 51 2085 ---- 117.20B ---- 117.10B 111.10 +17.10 94.00 8 2090 ---- 121.00B ---- 121.00B 114.70 +17.30 97.40 10 2095 ---- 124.80B ---- 124.80B 118.40 +17.60 100.80 7 2100 ---- 128.60B ---- 128.60B 122.20 +18.00 1 104.20 38 2105 ---- 132.40B ---- 132.30B 126.00 +18.30 107.70 11 2110 ---- 136.30B ---- 136.30B 129.80 +18.50 111.30 13 2115 ---- 140.30B ---- 140.30B 133.70 +18.80 114.90 3 2120 ---- 144.30B ---- 144.30B 137.60 +19.00 118.60 2 2125 ---- 148.30B ---- 148.30B 141.60 +19.40 122.20 8 2130 ---- 152.40B ---- 152.40B 145.60 +19.60 126.00 1 2135 ---- 156.40B ---- 156.30B 149.60 +19.80 129.80 2140 ---- 160.60B ---- 160.60B 153.70 +20.10 133.60 2 2145 ---- 164.70B ---- 164.60B 157.80 +20.30 137.50 4 2150 ---- 168.90B ---- 168.80B 161.90 +20.50 141.40 9 2155 ---- 173.10B ---- 173.00B 166.10 +20.80 145.30 1 2160 ---- 177.40B ---- 177.40B 170.20 +20.90 149.30 1 2165 ---- 181.70B ---- 181.70B 174.50 +21.20 153.30 2170 ---- 186.00B ---- 186.00B 178.70 +21.30 157.40 2175 ---- 190.30B ---- 190.30B 183.00 +21.60 161.40 19 2180 ---- 194.70B ---- 194.70B 187.30 +21.80 165.50 1 2185 ---- 199.00B ---- 198.90B 191.60 +21.90 169.70 2190 ---- 203.40B ---- 203.30B 196.00 +22.10 173.90 2195 ---- 207.90B ---- 207.90B 200.40 +22.30 178.10 2200 ---- 212.30B ---- 212.30B 204.80 +22.50 182.30 22 2205 ---- 216.80B ---- 216.80B 209.20 +22.60 186.60 1 2210 ---- 221.30B ---- 221.30B 213.70 +22.90 190.80 25 2215 ---- 225.80B ---- 225.80B 218.10 +23.00 195.10 2 2220 ---- 230.30B ---- 230.30B 222.60 +23.10 199.50 1 2225 ---- 234.80B ---- 234.70B 227.10 +23.30 203.80 9 2230 ---- 239.40B ---- 239.40B 231.70 +23.50 208.20 1 2235 ---- 244.00B ---- 244.00B 236.20 +23.60 212.60 3 2240 ---- 248.60B ---- 248.60B 240.80 +23.80 217.00 2245 ---- 253.20B ---- 253.20B 245.30 +23.90 221.40 1 2250 ---- 257.80B ---- 257.80B 249.90 +24.00 225.90 5 2255 ---- 262.40B ---- 262.40B 254.60 +24.20 230.40 2260 ---- 267.00B ---- 266.90B 259.20 +24.30 234.90 2265 ---- 271.70B ---- 271.70B 263.80 +24.40 239.40 2270 ---- 276.40B ---- 276.40B 268.50 +24.60 243.90 1 2275 ---- 281.00B ---- 280.90B 273.10 +24.70 248.40 1 2280 ---- 285.70B ---- 285.60B 277.80 +24.80 253.00 2290 ---- 293.60B ---- 293.60B 287.20 +25.00 262.20 78 2300 ---- 304.60B ---- 304.60B 296.60 +25.20 271.40 203 2310 ---- 311.90B ---- 310.40B 306.10 +25.50 280.60 2 2320 ---- 321.40B ---- 321.30B 315.60 +25.60 290.00 2325 ---- 328.40B ---- 328.30B 320.40 +25.80 294.60 6 2330 ---- 331.00B ---- 330.80B 325.20 +25.90 299.30 2340 ---- 340.60B ---- 338.90B 334.80 +26.10 308.70 2350 ---- 352.50B ---- 352.50B 344.40 +26.20 318.20 13 2360 ---- 359.70B ---- 359.10B 354.00 +26.40 327.60 2370 ---- 369.60B ---- 367.80B 363.70 +26.50 337.20 2375 ---- 376.60B ---- 376.60B 368.60 +26.70 341.90 2 2380 ---- 379.10B ---- 379.00B 373.40 +26.70 346.70 2400 ---- 401.00B ---- 401.00B 392.90 +27.00 365.90 4 2425 ---- 425.40B ---- 425.40B 417.30 +27.30 390.00 2 2450 ---- 450.00B ---- 450.00B 441.90 +27.60 414.30 14 2475 ---- 474.60B ---- 474.60B 466.50 +27.80 438.70 2500 ---- 499.30B ---- 499.30B 491.20 +28.00 463.20 50 2525 ---- 524.00B ---- 524.00B 516.00 +28.20 487.80 2550 ---- 548.90B ---- 548.90B 540.90 +28.40 512.50 2575 ---- 573.80B ---- 573.70B 565.80 +28.50 537.30 2600 ---- 598.60B ---- 598.60B 590.80 +28.60 562.20 112 3000 ---- 996.70B ---- 996.40B 990.80 +28.70 962.10 4000 ---- 1996.10B ---- 1996.10B 1990.80 +28.70 1962.10 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 4 1275 ---- ---- ---- ---- .20 UNCH .20 60 1300 ---- ---- ---- ---- .20 UNCH .20 45 1325 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 10 1375 ---- ---- ---- ---- .30 UNCH .30 21 1400 ---- ---- ---- ---- .30 UNCH .30 3803 1410 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .40 +.10 .30 5 1425 ---- ---- ---- ---- .40 +.10 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 UNCH .40 1 1450 ---- ---- ---- ---- .40 UNCH .40 61 1460 ---- ---- ---- ---- .40 UNCH .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 +.10 .40 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .60 +.10 .50 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- ---- ---- ---- .60 +.10 .50 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .70 +.10 .60 30 1545 ---- ---- ---- ---- .70 +.10 .60 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .80 +.10 .70 2 1565 ---- .80B ---- .80B .80 +.10 .70 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- .90B ---- .90B .90 +.10 .80 30 1580 ---- .90B ---- .90B .90 +.10 .80 1585 ---- ---- ---- ---- 1.00 +.10 .90 1590 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 1595 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1600 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 522 1605 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1610 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1615 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1620 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 8 1625 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1 27 1630 ---- 1.60B ---- 1.50B 1.40 +.10 1.30 1635 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 1640 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1645 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 1650 ---- 1.90B ---- 1.90B 1.80 +.20 20 1.60 696 1655 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 1660 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 74 1665 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 1670 2.10 2.40B 2.10 2.10 2.20 +.30 1 1.90 25 1675 2.20 2.50B 2.20 2.50B 2.30 +.30 10 2.00 10 557 1680 ---- 2.60B ---- 2.60B 2.40 +.30 2.10 1 1685 ---- 2.80B ---- 2.80B 2.60 +.40 2.20 2 1690 2.70 2.90B 2.70 2.70 2.70 +.40 1 2.30 1 1695 ---- 3.10B ---- 3.10B 2.90 +.50 2.40 1700 ---- 3.30B ---- 3.30B 3.00 +.40 2.60 2 451 1705 ---- 3.40B ---- 3.40B 3.20 +.50 2.70 3 10 1710 ---- 3.60B ---- 3.60B 3.40 +.60 2.80 10 1715 ---- 3.80B ---- 3.80B 3.50 +.50 3.00 6 1720 ---- 4.00B ---- 4.00B 3.70 +.60 3.10 1725 ---- 4.30B ---- 4.30B 3.90 +.60 3.30 11 1730 ---- 4.50B ---- 4.50B 4.20 +.70 3.50 1735 ---- 4.70B ---- 4.70B 4.40 +.80 3.60 12 1740 ---- 5.00B ---- 5.00B 4.60 +.80 1 3.80 3 157 1745 ---- 5.30B ---- 5.20B 4.90 +.90 4.00 33 1750 5.30 5.50B 5.30 5.10A 5.10 +.80 2 4.30 2 911 1755 ---- 5.80B ---- 5.80B 5.40 +.90 4.50 1760 ---- 6.20B ---- 6.20B 5.70 +1.00 4.70 25 1765 ---- 6.50B ---- 6.50B 6.00 +1.00 5.00 7 1770 6.50 6.80B 6.50 6.60B 6.30 +1.10 2 5.20 5 208 1775 ---- 7.20B ---- 7.20B 6.70 +1.20 2 5.50 172 1780 ---- 7.60B ---- 7.60B 7.00 +1.20 5.80 60 1785 ---- 8.00B ---- 8.00B 7.40 +1.30 6.10 1790 ---- 8.40B ---- 8.40B 7.80 +1.40 6.40 76 1795 ---- 8.90B ---- 8.90B 8.20 +1.40 6.80 1 1800 8.10 9.40B 7.80 9.00B 8.70 +1.60 5 7.10 4 1174 1805 ---- 9.90B ---- 9.80B 9.10 +1.60 7.50 1 1810 ---- 10.40B ---- 10.30B 9.60 +1.70 7.90 9 1815 ---- 10.90B ---- 10.90B 10.10 +1.80 8.30 1 1820 ---- 11.50B ---- 11.50B 10.60 +1.90 2 8.70 78 1825 11.80 12.10B 11.80 11.00A 11.20 +2.00 3 9.20 93 1830 ---- 12.80B ---- 12.80B 11.80 +2.10 9.70 324 1835 ---- 13.40B ---- 13.40B 12.40 +2.20 10.20 14 1840 ---- 14.20B ---- 14.20B 13.10 +2.40 10.70 727 1845 ---- 14.90B ---- 14.90B 13.80 +2.50 11.30 50 1850 ---- 15.70B ---- 15.70B 14.50 +2.60 15 11.90 500 632 1855 ---- 16.50B ---- 16.50B 15.30 +2.80 12.50 74 1860 ---- 17.40B ---- 17.40B 16.10 +2.90 13.20 41 1865 ---- 18.30B ---- 18.30B 16.90 +3.00 13.90 1870 ---- 19.30B ---- 19.20B 17.80 +3.20 14.60 2 1875 ---- 20.30B ---- 20.30B 18.80 +3.50 15.30 172 1880 ---- 21.30B ---- 21.30B 19.70 +3.60 16.10 2 255 1885 ---- 22.40B ---- 22.40B 20.80 +3.90 16.90 5 1890 ---- 23.50B ---- 23.50B 21.80 +4.00 17.80 3 26 1895 ---- 24.70B ---- 24.70B 23.00 +4.30 18.70 42 1900 ---- 26.10B ---- 26.10B 24.10 +4.40 19.70 74 408 1905 ---- 27.40B ---- 27.40B 25.40 +4.70 20.70 26 1910 26.50 28.80B 26.50 26.00A 26.60 +4.90 5 21.70 76 1915 ---- 30.20B ---- 30.20B 28.00 +5.20 22.80 231 1920 ---- 31.70B ---- 31.70B 29.40 +5.50 23.90 35 1925 31.70 33.20B 31.70 31.80B 30.80 +5.70 5 25.10 60 1930 ---- 34.80B ---- 34.80B 32.40 +6.10 26.30 6 221 1935 ---- 36.50B ---- 36.50B 33.90 +6.30 27.60 702 1940 ---- 38.20B ---- 38.20B 35.50 +6.50 29.00 8 23 1945 ---- 39.90B ---- 39.90B 37.20 +6.80 30.40 5 22 1950 40.20 41.80B 40.20 40.70B 39.00 +7.20 17 31.80 500 977 1955 ---- 43.70B ---- 43.70B 40.70 +7.40 33.30 27 1960 ---- 45.70B ---- 45.70B 42.60 +7.70 34.90 17 1965 ---- 47.70B ---- 47.70B 44.50 +8.00 36.50 35 1970 ---- 49.80B ---- 49.80B 46.50 +8.30 38.20 104 1975 ---- 52.00B ---- 52.00B 48.60 +8.60 40.00 81 1980 49.40 54.20B 49.40 45.30A 50.70 +8.90 1 41.80 22 1985 ---- 56.50B ---- 56.50B 52.90 +9.20 43.70 96 1990 ---- 58.90B ---- 58.90B 55.10 +9.50 45.60 3 174 1995 ---- 61.30B ---- 61.30B 57.40 +9.80 47.60 71 2000 58.30 63.80B 58.30 63.80B 59.80 +10.10 6 49.70 605 2005 ---- 66.30B ---- 66.30B 62.30 +10.50 51.80 3 49 2010 ---- 68.90B ---- 68.90B 64.80 +10.80 54.00 97 2015 ---- 71.60B ---- 71.60B 67.30 +11.10 56.20 151 2020 ---- 74.30B ---- 74.30B 70.00 +11.50 58.50 22 2025 74.60 77.10B 73.70 75.30B 72.70 +11.80 26 60.90 8 47 2030 ---- 80.00B ---- 80.00B 75.40 +12.10 63.30 5 2035 ---- 82.80B ---- 82.80B 78.20 +12.40 65.80 7 2040 ---- 85.80B ---- 85.80B 81.10 +12.80 68.30 8 2045 ---- 88.80B ---- 88.80B 84.00 +13.10 70.90 31 2050 ---- 91.90B ---- 91.90B 87.00 +13.40 73.60 458 2055 ---- 95.00B ---- 95.00B 90.00 +13.70 76.30 2 200 2060 ---- 98.20B ---- 98.20B 93.10 +14.00 79.10 92 2065 ---- 101.40B ---- 101.40B 96.30 +14.40 81.90 3 2070 ---- 104.70B ---- 104.70B 99.40 +14.60 84.80 34 2075 ---- 108.00B ---- 108.00B 102.70 +15.00 87.70 1 33 2080 ---- 111.40B ---- 111.40B 106.00 +15.30 90.70 9 2085 ---- 114.80B ---- 114.80B 109.30 +15.50 93.80 5 2090 ---- 118.20B ---- 118.10B 112.70 +15.80 96.90 1 4 2095 ---- 121.70B ---- 121.60B 116.10 +16.10 100.00 1 2100 ---- 125.30B ---- 125.30B 119.60 +16.40 103.20 52 2105 ---- 128.90B ---- 128.90B 123.10 +16.60 106.50 4 2110 ---- 132.50B ---- 132.40B 126.70 +16.90 109.80 94 2115 ---- 136.20B ---- 136.20B 130.30 +17.20 113.10 22 2120 ---- 139.90B ---- 139.80B 133.90 +17.40 116.50 30 2125 ---- 143.70B ---- 143.70B 137.60 +17.70 119.90 3 6 2130 ---- 147.50B ---- 147.50B 141.30 +17.90 123.40 3 6 2135 ---- 151.30B ---- 151.30B 145.10 +18.20 126.90 6 18 2140 ---- 155.20B ---- 155.20B 148.90 +18.40 130.50 2145 ---- 159.10B ---- 159.10B 152.70 +18.60 134.10 1 2150 ---- 163.00B ---- 163.00B 156.60 +18.90 137.70 13 2155 ---- 167.00B ---- 167.00B 160.50 +19.10 141.40 2160 ---- 171.00B ---- 171.00B 164.40 +19.30 145.10 2165 ---- 175.00B ---- 175.00B 168.40 +19.50 148.90 3 2170 ---- 179.00B ---- 178.90B 172.40 +19.70 152.70 4 2175 ---- 183.10B ---- 183.00B 176.40 +19.90 156.50 1 2180 ---- 187.20B ---- 187.10B 180.50 +20.20 160.30 2185 ---- 191.40B ---- 191.40B 184.60 +20.40 164.20 2190 ---- 195.50B ---- 195.50B 188.70 +20.60 168.10 1 2195 ---- 199.70B ---- 199.70B 192.80 +20.70 172.10 2200 ---- 203.90B ---- 203.90B 197.00 +20.90 176.10 56 2205 ---- 208.10B ---- 208.00B 201.20 +21.10 180.10 2210 ---- 212.40B ---- 212.40B 205.40 +21.30 184.10 2215 ---- 216.70B ---- 216.70B 209.60 +21.40 188.20 2220 ---- 221.00B ---- 221.00B 213.90 +21.60 192.30 2225 ---- 225.30B ---- 225.30B 218.20 +21.80 196.40 3 2230 ---- 229.70B ---- 229.70B 222.50 +21.90 200.60 2235 ---- 234.00B ---- 233.90B 226.80 +22.10 204.70 2240 ---- 238.40B ---- 238.40B 231.20 +22.30 208.90 2245 ---- 242.80B ---- 242.80B 235.60 +22.50 213.10 2250 ---- 247.20B ---- 247.10B 240.00 +22.60 217.40 14 2255 ---- 251.70B ---- 251.70B 244.40 +22.80 221.60 2260 240.70 256.10B 240.70 234.80A 248.80 +22.90 2 225.90 13 2265 ---- 260.60B ---- 260.60B 253.20 +23.00 230.20 1 2270 ---- 265.10B ---- 265.10B 257.70 +23.10 234.60 2 2275 ---- 269.60B ---- 269.60B 262.20 +23.30 238.90 3 2280 ---- 274.10B ---- 274.00B 266.70 +23.40 243.30 1 2285 ---- 278.70B ---- 278.70B 271.20 +23.60 247.60 2290 ---- 283.20B ---- 283.20B 275.70 +23.70 252.00 2 2300 ---- 292.40B ---- 292.40B 284.80 +23.90 260.90 23 2310 ---- 301.50B ---- 301.40B 293.90 +24.10 269.80 1 2320 ---- 310.80B ---- 310.80B 303.10 +24.30 278.80 5 2325 ---- 315.40B ---- 315.40B 307.70 +24.40 283.30 10 2330 ---- 320.00B ---- 320.00B 312.40 +24.60 287.80 14 2340 ---- 329.30B ---- 329.20B 321.60 +24.70 296.90 19 2350 ---- 338.70B ---- 338.70B 331.00 +25.00 306.00 21 2360 ---- 348.10B ---- 348.10B 340.30 +25.10 315.20 26 2370 ---- 357.50B ---- 357.50B 349.70 +25.30 324.40 37 2375 ---- 362.20B ---- 362.10B 354.40 +25.40 329.00 43 2380 ---- 364.80B ---- 364.60B 359.20 +25.50 333.70 25 2390 ---- 374.20B ---- 374.10B 368.60 +25.60 343.00 2400 ---- 386.00B ---- 386.00B 378.10 +25.80 352.30 98 2425 ---- 409.90B ---- 409.90B 402.00 +26.20 375.80 7 2450 ---- 434.00B ---- 434.00B 426.00 +26.50 399.50 7 2475 ---- 458.20B ---- 458.10B 450.20 +26.80 423.40 2 2490 ---- 470.40B ---- 470.40B 464.80 +27.00 437.80 2500 ---- 482.60B ---- 482.60B 474.50 +27.10 447.40 1 2525 ---- 507.00B ---- 507.00B 498.90 +27.30 471.60 2550 ---- 531.50B ---- 531.50B 523.50 +27.60 495.90 39 2575 ---- 556.10B ---- 556.10B 548.10 +27.80 3 520.30 2600 ---- 580.80B ---- 580.80B 572.80 +28.00 544.80 63 2750 ---- 728.50B ---- 728.40B 722.30 +28.70 693.60 3000 ---- 977.90B ---- 977.90B 972.30 +28.70 943.60 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 43 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 50 1300 ---- ---- ---- ---- .30 UNCH .30 178 1325 ---- ---- ---- ---- .40 +.10 .30 75 1350 ---- ---- ---- ---- .40 UNCH .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .50 +.10 .40 4002 1410 ---- ---- ---- ---- .50 +.10 .40 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .60 +.10 .50 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 +.10 .50 168 1460 ---- ---- ---- ---- .70 +.10 .60 1 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 +.10 .60 80 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .80 +.10 .70 1500 ---- .80B ---- .80B .80 +.10 .70 477 1505 ---- .80B ---- .80B .90 +.20 .70 1510 ---- ---- ---- ---- .90 +.10 .80 1515 ---- .90B ---- .90B .90 +.10 .80 75 1520 ---- .90B ---- .90B 1.00 +.20 .80 1525 ---- ---- ---- ---- 1.00 +.10 .90 10 1530 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1535 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1540 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1545 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1550 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2002 1555 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1560 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 431 1565 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 10 1570 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1575 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 75 1580 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1 1585 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1590 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 1595 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1600 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 114 1605 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 1610 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 1615 ---- 2.30B ---- 2.30B 2.20 +.30 1.90 1620 ---- 2.50B ---- 2.50B 2.30 +.30 2.00 1625 ---- 2.60B ---- 2.60B 2.40 +.30 2.10 1630 ---- 2.70B ---- 2.70B 2.50 +.30 2.20 1635 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 1640 ---- 3.00B ---- 3.00B 2.80 +.30 2.50 1645 ---- 3.10B ---- 3.10B 2.90 +.30 2.60 7 1650 2.80 3.30B 2.80 3.30B 3.10 +.40 1 2.70 266 1655 ---- 3.40B ---- 3.40B 3.20 +.40 2.80 1660 ---- 3.60B ---- 3.60B 3.40 +.50 2.90 1 1665 ---- 3.80B ---- 3.80B 3.50 +.40 3.10 1670 ---- 4.00B ---- 4.00B 3.70 +.50 3.20 1675 ---- 4.20B ---- 4.20B 3.90 +.50 40 3.40 161 1680 ---- 4.40B ---- 4.40B 4.10 +.60 3.50 1685 ---- 4.60B ---- 4.60B 4.30 +.60 3.70 1690 ---- 4.80B ---- 4.80B 4.50 +.60 3.90 1695 ---- 5.00B ---- 5.00B 4.70 +.60 4.10 1 1700 ---- 5.30B ---- 5.30B 5.00 +.80 4.20 1160 1705 ---- 5.50B ---- 5.50B 5.20 +.80 4.40 1710 ---- 5.80B ---- 5.80B 5.50 +.80 4.70 1715 ---- 6.10B ---- 6.10B 5.70 +.80 4.90 1720 5.80 6.40B 5.80 5.50A 6.00 +.90 1 5.10 1 1 1725 ---- 6.70B ---- 6.70B 6.30 +1.00 5.30 125 1730 ---- 7.00B ---- 7.00B 6.60 +1.00 5.60 1735 ---- 7.30B ---- 7.30B 6.90 +1.00 5.90 1740 ---- 7.70B ---- 7.70B 7.20 +1.10 6.10 45 1745 ---- 8.10B ---- 8.10B 7.60 +1.20 6.40 1750 ---- 8.40B ---- 8.40B 7.90 +1.20 6.70 731 1755 ---- 8.90B ---- 8.90B 8.30 +1.30 7.00 1 1760 ---- 9.30B ---- 9.30B 8.70 +1.30 7.40 1765 ---- 9.70B ---- 9.70B 9.10 +1.40 7.70 1770 ---- 10.20B ---- 10.20B 9.60 +1.50 8.10 21 1775 ---- 10.70B ---- 10.70B 10.00 +1.50 20 8.50 448 1780 ---- 11.20B ---- 11.20B 10.50 +1.60 8.90 2 1785 10.20 11.70B 10.20 11.70B 11.00 +1.70 1 9.30 50 1790 ---- 12.30B ---- 12.30B 11.50 +1.80 9.70 1 1795 ---- 12.80B ---- 12.80B 12.10 +1.90 10.20 1 2 1800 ---- 13.50B ---- 13.50B 12.60 +2.00 10.60 1331 1805 ---- 14.10B ---- 14.10B 13.20 +2.10 11.10 1810 ---- 14.80B ---- 14.80B 13.80 +2.10 11.70 3 1815 ---- 15.40B ---- 15.40B 14.50 +2.30 12.20 1 1820 ---- 16.20B ---- 16.20B 15.20 +2.40 12.80 43 1825 ---- 17.00B ---- 17.00B 15.90 +2.50 13.40 423 1830 ---- 17.70B ---- 17.70B 16.60 +2.60 14.00 1 1835 ---- 18.60B ---- 18.60B 17.40 +2.80 14.60 66 1840 17.10 19.50B 17.10 19.50B 18.20 +2.90 1 15.30 1 260 1845 ---- 20.30B ---- 20.30B 19.10 +3.10 16.00 1 1850 ---- 21.40B ---- 21.40B 20.00 +3.30 16.70 462 1855 ---- 22.30B ---- 22.30B 20.90 +3.40 17.50 3 1860 ---- 23.30B ---- 23.30B 21.90 +3.60 18.30 1 62 1865 ---- 24.30B ---- 24.30B 22.90 +3.80 19.10 23 1870 ---- 25.50B ---- 25.50B 23.90 +3.90 20.00 242 1875 ---- 26.70B ---- 26.70B 25.00 +4.10 20.90 563 1880 ---- 27.80B ---- 27.80B 26.20 +4.30 10 21.90 1 13 1885 27.80 29.10B 27.80 28.30B 27.30 +4.50 1 22.80 1 118 1890 ---- 30.50B ---- 30.50B 28.60 +4.70 23.90 40 1895 ---- 31.70B ---- 31.70B 29.80 +4.90 24.90 40 1900 31.80 33.30B 31.80 32.40B 31.20 +5.20 6 26.00 23 2287 1905 ---- 34.70B ---- 34.70B 32.50 +5.30 27.20 142 1910 ---- 36.20B ---- 36.20B 33.90 +5.50 28.40 58 1915 ---- 37.80B ---- 37.80B 35.40 +5.80 29.60 6 1920 ---- 39.40B ---- 39.40B 36.90 +6.00 30.90 100 1925 36.30 41.10B 36.30 34.70A 38.50 +6.30 1 32.20 99 1930 ---- 42.80B ---- 42.80B 40.20 +6.60 33.60 2 1935 ---- 44.60B ---- 44.60B 41.90 +6.80 35.10 1940 ---- 46.40B ---- 46.40B 43.60 +7.00 36.60 8 1945 ---- 48.30B ---- 48.30B 45.40 +7.30 38.10 2 1950 ---- 50.20B ---- 50.20B 47.20 +7.50 39.70 403 1955 ---- 52.20B ---- 52.20B 49.20 +7.80 41.40 90 1960 ---- 54.30B ---- 54.30B 51.10 +8.00 43.10 169 1965 ---- 56.40B ---- 56.40B 53.10 +8.30 44.80 8 1970 ---- 58.60B ---- 58.50B 55.20 +8.60 46.60 67 1975 ---- 60.80B ---- 60.80B 57.40 +8.90 42 48.50 222 1980 ---- 63.10B ---- 63.10B 59.60 +9.20 50.40 2 1985 ---- 65.40B ---- 65.30B 61.80 +9.40 52.40 11 1990 ---- 67.80B ---- 67.80B 64.10 +9.70 54.40 1 1995 ---- 70.30B ---- 70.20B 66.50 +10.00 56.50 2000 ---- 72.80B ---- 72.80B 68.90 +10.30 58.60 269 2005 ---- 75.30B ---- 75.30B 71.40 +10.60 60.80 2010 ---- 77.90B ---- 77.90B 73.90 +10.80 63.10 183 2015 ---- 80.60B ---- 80.60B 76.50 +11.10 65.40 1 2020 ---- 83.30B ---- 83.30B 79.20 +11.50 67.70 5 2025 ---- 86.10B ---- 86.10B 81.90 +11.80 70.10 120 2030 ---- 89.00B ---- 89.00B 84.60 +12.00 72.60 9 2035 ---- 91.90B ---- 91.90B 87.40 +12.30 75.10 13 2040 ---- 94.80B ---- 94.80B 90.30 +12.70 30 77.60 10 27 2045 ---- 97.80B ---- 97.70B 93.20 +12.90 80.30 5 2050 ---- 100.90B ---- 100.90B 96.20 +13.30 25 82.90 25 91 2055 ---- 103.90B ---- 103.90B 99.20 +13.50 85.70 1 2060 ---- 107.10B ---- 107.10B 102.20 +13.80 88.40 47 2065 ---- 110.30B ---- 110.30B 105.30 +14.10 91.20 25 2070 ---- 113.50B ---- 113.50B 108.50 +14.40 94.10 2 2075 ---- 116.80B ---- 116.80B 111.70 +14.70 97.00 131 2080 ---- 120.10B ---- 120.10B 114.90 +14.90 100.00 155 2085 ---- 123.50B ---- 123.50B 118.20 +15.20 103.00 2090 ---- 126.90B ---- 126.90B 121.60 +15.50 106.10 1 2095 ---- 130.30B ---- 130.20B 125.00 +15.80 109.20 94 2100 ---- 133.80B ---- 133.70B 128.40 +16.00 112.40 184 2105 ---- 137.30B ---- 137.20B 131.80 +16.20 115.60 2110 ---- 140.90B ---- 140.80B 135.30 +16.50 118.80 2115 ---- 144.50B ---- 144.40B 138.90 +16.80 122.10 2120 ---- 148.20B ---- 148.20B 142.40 +16.90 125.50 1 2125 ---- 151.80B ---- 151.70B 146.10 +17.30 128.80 3 2130 ---- 155.60B ---- 155.60B 149.70 +17.40 132.30 2135 ---- 159.30B ---- 159.30B 153.40 +17.70 135.70 1 2140 ---- 163.10B ---- 163.10B 157.10 +17.90 139.20 2145 ---- 166.90B ---- 166.90B 160.80 +18.00 142.80 2150 ---- 170.70B ---- 170.60B 164.60 +18.30 146.30 3 2155 ---- 174.60B ---- 174.50B 168.40 +18.50 149.90 2160 ---- 178.50B ---- 178.40B 172.30 +18.70 153.60 2165 ---- 182.50B ---- 182.50B 176.10 +18.80 157.30 2170 ---- 186.40B ---- 186.30B 180.00 +19.00 161.00 2175 ---- 190.40B ---- 190.40B 184.00 +19.30 164.70 3 2180 ---- 194.40B ---- 194.30B 187.90 +19.40 168.50 2185 ---- 198.50B ---- 198.50B 191.90 +19.60 172.30 2190 ---- 202.50B ---- 202.40B 195.90 +19.70 176.20 2195 ---- 206.60B ---- 206.50B 200.00 +20.00 180.00 2200 ---- 210.70B ---- 210.60B 204.00 +20.10 183.90 1 2205 ---- 214.90B ---- 214.90B 208.10 +20.20 187.90 2210 ---- 219.00B ---- 218.90B 212.30 +20.50 191.80 2215 ---- 223.20B ---- 223.20B 216.40 +20.60 195.80 2220 ---- 227.40B ---- 227.30B 220.60 +20.80 199.80 2225 ---- 231.60B ---- 231.50B 224.80 +21.00 203.80 1 2230 ---- 235.90B ---- 235.90B 229.00 +21.10 207.90 2235 ---- 240.20B ---- 240.20B 233.20 +21.20 212.00 2240 ---- 244.50B ---- 244.50B 237.50 +21.40 216.10 2245 ---- 248.80B ---- 248.80B 241.70 +21.50 220.20 2250 ---- 253.10B ---- 253.10B 246.00 +21.70 224.30 2255 ---- 257.40B ---- 257.30B 250.30 +21.80 228.50 2260 ---- 261.80B ---- 261.80B 254.70 +22.00 232.70 1 2265 ---- 266.20B ---- 266.20B 259.00 +22.10 236.90 2270 ---- 270.60B ---- 270.60B 263.40 +22.30 241.10 2275 ---- 275.00B ---- 275.00B 267.80 +22.40 245.40 1 2280 ---- 279.40B ---- 279.40B 272.20 +22.60 249.60 2285 ---- 283.90B ---- 283.90B 276.60 +22.70 253.90 2290 ---- 288.30B ---- 288.30B 281.00 +22.80 258.20 2300 ---- 297.30B ---- 297.30B 289.90 +23.00 266.90 51 2310 ---- 306.30B ---- 306.30B 298.90 +23.30 275.60 2320 ---- 315.30B ---- 315.30B 307.90 +23.50 284.40 1 2325 ---- 319.90B ---- 319.90B 312.40 +23.60 288.80 9 2330 ---- 324.40B ---- 324.30B 317.00 +23.80 293.20 1 2340 ---- 333.60B ---- 333.60B 326.10 +24.00 302.10 2350 ---- 342.80B ---- 342.80B 335.20 +24.20 311.00 19 2360 ---- 352.00B ---- 352.00B 344.40 +24.40 320.00 1 2370 ---- 361.30B ---- 361.30B 353.70 +24.60 329.10 4 2375 ---- 365.90B ---- 365.90B 358.30 +24.70 333.60 25 2380 ---- 370.60B ---- 370.60B 363.00 +24.80 338.20 12 2390 ---- 379.90B ---- 379.90B 372.30 +25.00 347.30 2400 ---- 389.30B ---- 389.30B 381.60 +25.10 356.50 2425 ---- 412.90B ---- 412.90B 405.10 +25.50 379.60 2450 ---- 436.60B ---- 436.50B 428.80 +25.90 402.90 2475 ---- 460.60B ---- 460.60B 452.70 +26.30 426.40 2500 ---- 484.60B ---- 484.50B 476.70 +26.60 450.10 2525 ---- 508.80B ---- 508.80B 500.80 +26.80 474.00 2550 ---- 533.10B ---- 533.10B 525.10 +27.10 498.00 8 2575 ---- 557.50B ---- 557.50B 549.40 +27.30 522.10 2650 ---- 631.10B ---- 631.10B 623.10 +27.90 595.20 5 3000 ---- 978.20B ---- 977.60B 972.30 +28.70 943.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .50 +.10 .40 1409 1375 ---- ---- ---- ---- .50 +.10 .40 100 1400 ---- ---- ---- ---- .60 +.10 .50 25 1420 ---- ---- ---- ---- .70 +.20 .50 1425 ---- ---- ---- ---- .70 +.10 .60 93 1430 ---- ---- ---- ---- .70 +.10 .60 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .80 +.10 .70 1460 ---- .80B ---- .80B .80 +.10 .70 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- .90B ---- .90B .90 +.10 .80 70 1480 ---- .90B ---- .90B 1.00 +.20 .80 1490 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1500 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 27 1510 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1515 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1520 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1525 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 50 1530 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 4 1535 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1540 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1545 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1550 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1555 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1560 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1565 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1570 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1575 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 18 1580 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1585 ---- 2.40B ---- 2.40B 2.30 +.30 2.00 1590 ---- 2.50B ---- 2.50B 2.40 +.30 2.10 1595 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 1600 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 111 1605 ---- 2.90B ---- 2.90B 2.70 +.30 2.40 1610 ---- 3.00B ---- 3.00B 2.90 +.40 2.50 1615 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 1 1620 ---- 3.30B ---- 3.30B 3.20 +.50 2.70 1625 ---- 3.50B ---- 3.50B 3.30 +.40 2.90 16 1630 ---- 3.60B ---- 3.60B 3.40 +.40 3.00 1635 ---- 3.80B ---- 3.80B 3.60 +.50 3.10 1640 ---- 4.00B ---- 4.00B 3.80 +.50 3.30 1645 ---- 4.20B ---- 4.20B 3.90 +.50 3.40 1650 ---- 4.40B ---- 4.40B 4.10 +.50 3.60 60 1655 ---- 4.60B ---- 4.60B 4.30 +.60 3.70 1660 ---- 4.80B ---- 4.80B 4.50 +.60 3.90 18 1665 ---- 5.00B ---- 5.00B 4.70 +.60 4.10 1670 ---- 5.20B ---- 5.20B 4.90 +.60 4.30 1675 ---- 5.40B ---- 5.40B 5.10 +.60 4.50 1680 ---- 5.70B ---- 5.70B 5.40 +.70 4.70 1685 ---- 5.90B ---- 5.90B 5.60 +.70 4.90 1690 ---- 6.20B ---- 6.20B 5.80 +.70 5.10 4 1695 ---- 6.50B ---- 6.50B 6.10 +.80 5.30 1700 ---- 6.80B ---- 6.80B 6.40 +.90 5.50 59 1705 ---- 7.10B ---- 7.10B 6.70 +.90 5.80 1710 ---- 7.40B ---- 7.40B 6.90 +.90 6.00 1715 ---- 7.70B ---- 7.70B 7.30 +1.00 6.30 1720 ---- 8.00B ---- 8.00B 7.60 +1.00 6.60 1725 ---- 8.40B ---- 8.40B 7.90 +1.00 6.90 1730 ---- 8.80B ---- 8.80B 8.20 +1.00 7.20 1735 ---- 9.10B ---- 9.10B 8.60 +1.10 7.50 1740 ---- 9.50B ---- 9.50B 9.00 +1.20 7.80 1 1745 ---- 9.90B ---- 9.90B 9.40 +1.30 8.10 1750 ---- 10.40B ---- 10.40B 9.80 +1.30 8.50 1 420 1755 ---- 10.80B ---- 10.80B 10.20 +1.30 8.90 13 1760 ---- 11.30B ---- 11.30B 10.60 +1.40 9.20 1765 ---- 11.80B ---- 11.80B 11.10 +1.50 9.60 1 1770 ---- 12.30B ---- 12.30B 11.60 +1.60 10.00 1775 ---- 12.80B ---- 12.80B 12.10 +1.60 10.50 76 1780 ---- 13.30B ---- 13.30B 12.60 +1.70 10.90 1 1 1785 ---- 13.90B ---- 13.90B 13.10 +1.70 11.40 1 1790 ---- 14.50B ---- 14.50B 13.70 +1.80 11.90 1 1795 ---- 15.10B ---- 15.10B 14.30 +1.90 12.40 1800 15.00 15.80B 15.00 14.70A 14.90 +2.00 1 12.90 362 1805 ---- 16.40B ---- 16.40B 15.50 +2.10 13.40 1 1810 ---- 17.10B ---- 17.10B 16.20 +2.20 14.00 1 1815 ---- 17.90B ---- 17.90B 16.90 +2.30 14.60 1 1820 ---- 18.60B ---- 18.60B 17.60 +2.40 15.20 1 1825 ---- 19.50B ---- 19.50B 18.30 +2.50 15.80 27 1830 ---- 20.20B ---- 20.20B 19.10 +2.60 16.50 1835 ---- 21.10B ---- 21.10B 19.90 +2.70 17.20 2 1840 ---- 22.00B ---- 22.00B 20.70 +2.80 17.90 1845 ---- 22.90B ---- 22.90B 21.60 +3.00 18.60 1 1850 ---- 23.90B ---- 23.90B 22.50 +3.10 19.40 42 1855 ---- 24.80B ---- 24.80B 23.50 +3.30 20.20 1 1860 ---- 25.90B ---- 25.90B 24.50 +3.50 21.00 1 1865 ---- 26.90B ---- 26.90B 25.50 +3.70 21.80 1 2 1870 ---- 28.00B ---- 28.00B 26.50 +3.80 22.70 2 1875 ---- 29.30B ---- 29.30B 27.60 +3.90 23.70 67 1880 ---- 30.40B ---- 30.40B 28.80 +4.20 24.60 2 1885 ---- 31.60B ---- 31.60B 29.90 +4.30 25.60 1 1890 ---- 32.90B ---- 32.90B 31.20 +4.60 26.60 1 1895 ---- 34.20B ---- 34.20B 32.40 +4.70 27.70 1 1900 ---- 35.80B ---- 35.80B 33.70 +4.90 28.80 200 1905 ---- 37.20B ---- 37.20B 35.10 +5.10 30.00 10 1910 ---- 38.60B ---- 38.60B 36.50 +5.30 31.20 29 1915 ---- 40.20B ---- 40.20B 37.90 +5.50 32.40 8 1920 ---- 41.70B ---- 41.70B 39.40 +5.70 33.70 1925 ---- 43.30B ---- 43.30B 40.90 +5.90 35.00 11 1930 ---- 45.00B ---- 45.00B 42.50 +6.10 36.40 2 1935 ---- 46.70B ---- 46.70B 44.10 +6.30 37.80 5 1940 ---- 48.40B ---- 48.40B 45.80 +6.60 39.20 5 23 1945 ---- 50.20B ---- 50.20B 47.50 +6.80 40.70 5 6 1950 ---- 52.10B ---- 52.10B 49.30 +7.00 42.30 90 1955 ---- 54.00B ---- 54.00B 51.10 +7.20 43.90 1960 ---- 55.90B ---- 55.90B 53.00 +7.50 45.50 1965 ---- 57.90B ---- 57.90B 54.90 +7.70 47.20 1970 50.60 60.00B 50.60 60.00B 56.90 +7.90 5 49.00 2 1975 ---- 62.10B ---- 62.10B 58.90 +8.20 50.70 7 1980 ---- 64.20B ---- 64.20B 60.90 +8.30 52.60 102 1985 ---- 66.40B ---- 66.40B 63.10 +8.70 54.40 41 1990 ---- 68.70B ---- 68.70B 65.20 +8.90 56.30 7 1995 ---- 71.00B ---- 71.00B 67.50 +9.20 58.30 15 2000 ---- 73.30B ---- 73.30B 69.80 +9.50 60.30 264 2005 ---- 75.70B ---- 75.70B 72.10 +9.70 62.40 3 2010 ---- 78.20B ---- 78.20B 74.50 +10.00 64.50 121 2015 ---- 80.70B ---- 80.70B 76.90 +10.20 66.70 203 2020 ---- 83.20B ---- 83.20B 79.40 +10.50 68.90 2025 ---- 85.80B ---- 85.80B 81.90 +10.80 71.10 2030 ---- 88.50B ---- 88.50B 84.50 +11.10 73.40 8 2035 ---- 91.20B ---- 91.20B 87.10 +11.30 75.80 7 2040 ---- 93.90B ---- 93.90B 89.80 +11.60 78.20 2045 ---- 96.70B ---- 96.70B 92.50 +11.90 80.60 2 2050 ---- 99.60B ---- 99.60B 95.30 +12.20 83.10 58 2055 ---- 102.50B ---- 102.50B 98.10 +12.40 85.70 2060 ---- 105.40B ---- 105.30B 101.00 +12.70 88.30 2 2065 ---- 108.40B ---- 108.30B 103.90 +13.00 90.90 2070 ---- 111.50B ---- 111.50B 106.80 +13.20 93.60 151 2075 ---- 114.50B ---- 114.50B 109.80 +13.50 96.30 2080 ---- 117.70B ---- 117.70B 112.90 +13.80 99.10 1 2085 ---- 120.80B ---- 120.80B 116.00 +14.00 102.00 4 2090 ---- 124.10B ---- 124.10B 119.10 +14.20 104.90 2 2095 ---- 127.30B ---- 127.20B 122.30 +14.50 107.80 2100 ---- 130.60B ---- 130.50B 125.50 +14.70 110.80 2105 ---- 133.90B ---- 133.80B 128.80 +15.00 113.80 2110 ---- 137.30B ---- 137.20B 132.10 +15.20 116.90 2 2115 ---- 140.70B ---- 140.60B 135.40 +15.40 120.00 2120 ---- 144.20B ---- 144.20B 138.80 +15.70 123.10 1 2125 ---- 147.70B ---- 147.70B 142.20 +15.90 126.30 16 2130 ---- 151.20B ---- 151.20B 145.60 +16.10 129.50 2135 ---- 154.70B ---- 154.60B 149.10 +16.30 132.80 2140 ---- 158.30B ---- 158.20B 152.70 +16.60 136.10 2145 ---- 161.90B ---- 161.80B 156.20 +16.70 139.50 2150 ---- 165.60B ---- 165.60B 159.80 +16.90 142.90 2155 ---- 169.30B ---- 169.30B 163.40 +17.10 146.30 2160 ---- 173.00B ---- 173.00B 167.10 +17.30 149.80 1 2165 ---- 176.70B ---- 176.60B 170.80 +17.50 153.30 1 2170 ---- 180.50B ---- 180.40B 174.50 +17.70 156.80 2175 ---- 184.30B ---- 184.20B 178.30 +17.90 160.40 2180 ---- 188.20B ---- 188.20B 182.10 +18.10 164.00 2185 ---- 192.00B ---- 191.90B 185.90 +18.30 167.60 2190 ---- 195.90B ---- 195.90B 189.70 +18.40 171.30 2195 ---- 199.80B ---- 199.70B 193.60 +18.60 175.00 2200 ---- 203.80B ---- 203.80B 197.50 +18.80 178.70 2205 ---- 207.70B ---- 207.60B 201.40 +19.00 182.40 2210 ---- 211.70B ---- 211.60B 205.40 +19.20 186.20 2215 ---- 215.70B ---- 215.60B 209.30 +19.30 190.00 2220 ---- 219.80B ---- 219.80B 213.30 +19.40 193.90 2225 ---- 223.80B ---- 223.70B 217.40 +19.70 197.70 2230 ---- 227.90B ---- 227.80B 221.40 +19.80 201.60 2235 ---- 232.00B ---- 231.90B 225.50 +20.00 205.50 2240 ---- 236.20B ---- 236.20B 229.60 +20.10 209.50 2245 ---- 240.30B ---- 240.30B 233.70 +20.30 213.40 2250 ---- 244.50B ---- 244.50B 237.80 +20.40 217.40 1 2255 ---- 248.70B ---- 248.70B 241.90 +20.50 221.40 2260 ---- 252.90B ---- 252.90B 246.10 +20.70 225.40 2265 ---- 257.10B ---- 257.10B 250.30 +20.80 229.50 1 2270 ---- 261.30B ---- 261.20B 254.50 +20.90 233.60 2275 ---- 265.60B ---- 265.60B 258.70 +21.00 237.70 6 2280 ---- 269.90B ---- 269.90B 263.00 +21.20 241.80 2285 ---- 274.20B ---- 274.20B 267.20 +21.30 245.90 2290 ---- 278.50B ---- 278.50B 271.50 +21.40 250.10 2295 ---- 282.80B ---- 282.80B 275.80 +21.60 254.20 2300 ---- 287.10B ---- 287.00B 280.10 +21.70 258.40 2305 ---- 291.50B ---- 291.50B 284.40 +21.80 262.60 2310 ---- 295.90B ---- 295.90B 288.80 +21.90 266.90 2320 ---- 304.70B ---- 304.70B 297.50 +22.10 275.40 1 2325 ---- 309.10B ---- 309.10B 301.90 +22.30 279.60 1 2330 ---- 313.50B ---- 313.50B 306.30 +22.40 283.90 1 2340 ---- 322.40B ---- 322.40B 315.10 +22.50 292.60 1 2350 ---- 331.30B ---- 331.20B 324.00 +22.80 301.20 4 2360 ---- 340.30B ---- 340.20B 332.90 +22.90 310.00 2370 ---- 349.40B ---- 349.40B 341.90 +23.10 318.80 3 2375 ---- 353.90B ---- 353.90B 346.40 +23.20 323.20 6 2380 ---- 358.40B ---- 358.30B 351.00 +23.40 327.60 3 2390 ---- 367.60B ---- 367.60B 360.00 +23.50 336.50 2400 ---- 376.70B ---- 376.70B 369.10 +23.70 345.40 88 2410 ---- 385.90B ---- 385.90B 378.30 +23.90 354.40 2425 ---- 399.80B ---- 399.80B 392.10 +24.10 368.00 109 2450 ---- 423.10B ---- 423.10B 415.30 +24.60 390.70 5 2475 ---- 446.50B ---- 446.50B 438.60 +24.90 413.70 5 2500 ---- 470.10B ---- 470.00B 462.20 +25.20 437.00 1 2525 ---- 493.90B ---- 493.90B 485.90 +25.50 460.40 5 2550 ---- 517.80B ---- 517.70B 509.80 +25.90 12 483.90 2575 ---- 541.90B ---- 541.90B 533.80 +26.20 507.60 3 2600 ---- 566.00B ---- 566.00B 557.90 +26.40 531.50 2800 ---- 762.30B ---- 762.30B 754.20 +27.90 726.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 138 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 4 1075 ---- ---- ---- ---- .10 -.10 .20 1080 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 2 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 19 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 46 1160 ---- ---- ---- ---- .20 UNCH .20 2 1170 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 1180 ---- ---- ---- ---- .20 UNCH .20 3 1185 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 139 597 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 1240 ---- ---- ---- ---- .30 UNCH .30 1 1245 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 135 1255 ---- ---- ---- ---- .30 UNCH .30 1260 ---- ---- ---- ---- .30 UNCH .30 1 1265 ---- ---- ---- ---- .30 UNCH .30 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 85 1280 ---- ---- ---- ---- .30 -.10 .40 3 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 230 1305 ---- ---- ---- ---- .40 UNCH .40 1310 ---- ---- ---- ---- .40 UNCH .40 1315 ---- ---- ---- ---- .40 UNCH .40 1320 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 -.10 .50 701 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .50 UNCH .50 1345 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 UNCH .50 2002 1355 ---- ---- ---- ---- .50 UNCH .50 1360 ---- ---- ---- ---- .50 UNCH .50 1365 ---- ---- ---- ---- .50 -.10 .60 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 .70 276 736 1405 ---- ---- ---- ---- .70 UNCH .70 1410 ---- ---- ---- ---- .70 UNCH .70 1415 ---- .80B ---- .80B .70 UNCH .70 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- .90B ---- .90B .80 UNCH .80 1435 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 501 1445 ---- 1.00B ---- 1.00B .90 UNCH .90 1450 1.00 1.00 1.00 1.00 1.00 +.10 500 .90 1264 1455 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1460 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1465 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 71 1470 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 4 1475 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1480 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1485 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1490 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1495 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1500 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 932 1505 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 1510 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 25 1515 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1520 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 1525 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 1530 ---- 2.20B ---- 2.20B 2.00 +.20 1.80 1535 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 1 1540 ---- 2.40B ---- 2.30B 2.20 +.20 2.00 3 1545 ---- 2.50B ---- 2.40B 2.30 +.20 2.10 1550 ---- 2.60B ---- 2.60B 2.40 +.20 2.20 3565 1555 ---- 2.70B ---- 2.60B 2.50 +.20 2.30 1560 ---- 2.80B ---- 2.80B 2.60 +.20 2.40 1565 ---- 2.90B ---- 2.90B 2.70 +.20 2.50 1570 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 3 1575 ---- 3.20B ---- 3.20B 3.00 +.30 2.70 510 1580 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 1 1585 ---- 3.50B ---- 3.50B 3.20 +.30 2.90 1590 ---- 3.60B ---- 3.60B 3.40 +.40 3.00 5 1595 ---- 3.80B ---- 3.80B 3.50 +.30 3.20 1600 3.70 4.00B 3.70 3.60A 3.70 +.40 86 3.30 138 1463 1605 ---- 4.20B ---- 4.20B 3.90 +.40 3.50 1610 ---- 4.40B ---- 4.40B 4.10 +.50 3.60 1615 ---- 4.60B ---- 4.60B 4.20 +.40 3.80 1620 ---- 4.80B ---- 4.80B 4.40 +.50 3.90 1625 ---- 5.00B ---- 5.00B 4.60 +.50 4.10 211 1630 ---- 5.20B ---- 5.20B 4.80 +.50 4.30 43 1635 ---- 5.40B ---- 5.40B 5.10 +.60 4.50 1640 ---- 5.70B ---- 5.70B 5.30 +.60 4.70 1 1645 ---- 5.90B ---- 5.90B 5.50 +.60 4.90 1650 ---- 6.10B ---- 6.10B 5.80 +.70 5.10 483 1655 ---- 6.40B ---- 6.40B 6.00 +.70 5.30 1 1660 ---- 6.70B ---- 6.70B 6.30 +.80 5.50 103 1665 ---- 6.90B ---- 6.90B 6.50 +.70 5.80 1670 ---- 7.20B ---- 7.20B 6.80 +.80 6.00 35 1675 ---- 7.50B ---- 7.50B 7.10 +.80 6.30 60 1680 ---- 7.80B ---- 7.80B 7.40 +.90 6.50 1685 ---- 8.20B ---- 8.20B 7.70 +.90 6.80 1690 ---- 8.50B ---- 8.50B 8.10 +1.00 7.10 1695 ---- 8.90B ---- 8.90B 8.40 +1.00 7.40 2 1700 8.60 9.20B 8.60 8.60A 8.70 +1.00 299 7.70 7 4391 1705 ---- 9.60B ---- 9.60B 9.10 +1.10 8.00 4 1710 9.30 10.00B 9.30 10.00B 9.50 +1.20 3 8.30 7 101 1715 ---- 10.40B ---- 10.40B 9.90 +1.20 8.70 2 1720 ---- 10.80B ---- 10.80B 10.30 +1.30 9.00 3 1725 ---- 11.20B ---- 11.20B 10.70 +1.30 9.40 282 1730 ---- 11.70B ---- 11.70B 11.10 +1.40 9.70 7 1735 ---- 12.20B ---- 12.20B 11.60 +1.50 10.10 3 1740 11.80 12.60B 11.80 12.60B 12.00 +1.50 4 10.50 1001 1745 ---- 13.20B ---- 13.20B 12.50 +1.50 11.00 1 1750 ---- 13.70B ---- 13.70B 13.00 +1.60 112 11.40 1 1074 1755 ---- 14.20B ---- 14.20B 13.50 +1.60 11.90 1760 13.70 14.80B 13.70 14.80B 14.10 +1.80 5 12.30 6 1765 ---- 15.40B ---- 15.40B 14.60 +1.80 12.80 150 1770 ---- 16.00B ---- 16.00B 15.20 +1.90 13.30 33 1775 ---- 16.60B ---- 16.60B 15.80 +2.00 13.80 570 1780 16.00 17.30B 16.00 17.30B 16.40 +2.00 6 14.40 9 1785 ---- 18.00B ---- 18.00B 17.10 +2.20 14.90 1 1790 ---- 18.70B ---- 18.70B 17.70 +2.20 15.50 1 1795 ---- 19.40B ---- 19.40B 18.40 +2.30 16.10 34 1800 18.00 20.20B 18.00 20.20B 19.20 +2.50 17 16.70 2967 1805 ---- 21.00B ---- 21.00B 19.90 +2.50 17.40 9 1810 ---- 21.80B ---- 21.80B 20.70 +2.60 18.10 1815 ---- 22.60B ---- 22.60B 21.50 +2.70 18.80 26 1820 ---- 23.50B ---- 23.50B 22.30 +2.80 19.50 1 1825 22.50 24.50B 22.50 21.40A 23.20 +3.00 2 20.20 115 1830 ---- 25.40B ---- 25.40B 24.10 +3.10 21.00 8 1835 ---- 26.40B ---- 26.30B 25.00 +3.20 21.80 31 1840 ---- 27.40B ---- 27.40B 25.90 +3.30 22.60 6 1845 ---- 28.40B ---- 28.40B 26.90 +3.40 23.50 1 1850 26.50 29.50B 26.50 29.50B 28.00 +3.60 2 24.40 2 512 1855 ---- 30.60B ---- 30.60B 29.00 +3.70 25.30 3 1860 ---- 31.80B ---- 31.80B 30.10 +3.90 26.20 75 1865 ---- 33.00B ---- 33.00B 31.30 +4.10 27.20 75 1870 ---- 34.20B ---- 34.20B 32.40 +4.20 28.20 206 1875 ---- 35.50B ---- 35.50B 33.60 +4.30 2 29.30 453 1880 ---- 36.80B ---- 36.80B 34.90 +4.50 30.40 170 1885 ---- 38.20B ---- 38.20B 36.20 +4.70 31.50 11 1890 ---- 39.60B ---- 39.60B 37.50 +4.90 32.60 2 1895 ---- 41.00B ---- 41.00B 38.90 +5.10 33.80 10 1900 41.10 42.50B 41.10 41.60B 40.40 +5.30 108 35.10 3275 1905 ---- 44.10B ---- 44.10B 41.80 +5.50 36.30 10 1910 ---- 45.60B ---- 45.60B 43.40 +5.70 37.70 50 1915 ---- 47.20B ---- 47.20B 44.90 +5.90 39.00 1920 ---- 48.90B ---- 48.90B 46.60 +6.20 40.40 3 1925 ---- 50.60B ---- 50.60B 48.20 +6.40 41.80 159 1930 ---- 52.40B ---- 52.40B 49.90 +6.60 43.30 1935 ---- 54.20B ---- 54.20B 51.70 +6.80 1 44.90 5 1940 ---- 56.00B ---- 56.00B 53.40 +7.00 46.40 75 1945 ---- 57.90B ---- 57.90B 55.30 +7.30 48.00 288 1950 ---- 59.80B ---- 59.80B 57.10 +7.40 49.70 266 1955 ---- 61.80B ---- 61.80B 59.00 +7.60 51.40 13 1960 ---- 63.80B ---- 63.80B 61.00 +7.90 53.10 1 1965 ---- 65.90B ---- 65.90B 63.00 +8.10 54.90 1 1970 ---- 68.00B ---- 68.00B 65.00 +8.30 56.70 88 1975 ---- 70.20B ---- 70.20B 67.10 +8.50 58.60 252 1980 ---- 72.40B ---- 72.40B 69.30 +8.80 60.50 1 16 1985 ---- 74.60B ---- 74.60B 71.50 +9.10 62.40 21 1990 ---- 76.90B ---- 76.90B 73.70 +9.30 64.40 63 1995 ---- 79.20B ---- 79.20B 76.00 +9.60 66.40 6 2000 ---- 81.60B ---- 81.60B 78.30 +9.80 68.50 1564 2005 ---- 84.10B ---- 84.10B 80.60 +10.00 70.60 215 2010 ---- 86.50B ---- 86.50B 83.00 +10.20 72.80 12 2015 ---- 89.10B ---- 89.10B 85.50 +10.50 75.00 21 2020 ---- 91.60B ---- 91.60B 88.00 +10.70 77.30 4 2025 ---- 94.30B ---- 94.30B 90.50 +10.90 79.60 2030 ---- 96.90B ---- 96.90B 93.10 +11.20 81.90 25 2035 ---- 99.60B ---- 99.60B 95.70 +11.40 84.30 160 2040 ---- 102.40B ---- 102.40B 98.40 +11.70 86.70 90 2045 ---- 105.20B ---- 105.20B 101.20 +12.00 89.20 11 2050 ---- 108.00B ---- 108.00B 103.90 +12.20 91.70 10 301 2055 ---- 110.90B ---- 110.90B 106.70 +12.40 94.30 5 2060 ---- 113.90B ---- 113.90B 109.60 +12.70 96.90 63 2065 ---- 116.90B ---- 116.90B 112.50 +12.90 99.60 3 2070 ---- 119.90B ---- 119.90B 115.40 +13.10 102.30 25 2075 ---- 122.90B ---- 122.90B 118.40 +13.40 105.00 130 2080 ---- 126.10B ---- 126.10B 121.40 +13.60 107.80 10 2085 ---- 129.20B ---- 129.20B 124.50 +13.80 110.70 36 2090 ---- 132.40B ---- 132.40B 127.60 +14.00 113.60 39 2095 ---- 135.60B ---- 135.50B 130.80 +14.30 116.50 2100 135.50 138.90B 135.50 136.90B 133.90 +14.40 1 119.50 439 2105 ---- 142.20B ---- 142.20B 137.20 +14.70 122.50 2110 ---- 145.50B ---- 145.40B 140.40 +14.90 125.50 2115 ---- 148.90B ---- 148.90B 143.70 +15.10 128.60 2120 ---- 152.30B ---- 152.30B 147.10 +15.40 131.70 6 2125 ---- 155.70B ---- 155.60B 150.50 +15.60 134.90 2130 ---- 159.20B ---- 159.00B 153.90 +15.80 138.10 2135 ---- 162.70B ---- 162.60B 157.30 +15.90 141.40 2140 ---- 166.30B ---- 166.30B 160.80 +16.20 144.60 2145 ---- 169.80B ---- 169.70B 164.30 +16.30 148.00 2150 ---- 173.40B ---- 173.30B 167.90 +16.60 151.30 2155 ---- 177.10B ---- 177.10B 171.40 +16.70 154.70 2160 ---- 180.70B ---- 180.60B 175.00 +16.90 158.10 2165 ---- 184.40B ---- 184.30B 178.70 +17.10 161.60 2170 ---- 188.20B ---- 188.20B 182.40 +17.30 165.10 1 2175 ---- 191.90B ---- 191.70B 186.10 +17.50 168.60 2180 ---- 195.70B ---- 195.70B 189.80 +17.60 172.20 2185 ---- 199.50B ---- 199.50B 193.50 +17.80 175.70 2190 ---- 203.30B ---- 203.10B 197.30 +18.00 179.30 1 2195 ---- 207.20B ---- 207.20B 201.10 +18.10 183.00 2200 ---- 211.00B ---- 210.80B 205.00 +18.30 186.70 57 2205 ---- 215.00B ---- 215.00B 208.80 +18.40 190.40 2210 ---- 218.90B ---- 218.90B 212.70 +18.60 194.10 2215 ---- 222.80B ---- 222.60B 216.60 +18.80 197.80 2220 ---- 226.80B ---- 226.60B 220.60 +19.00 201.60 2225 ---- 230.80B ---- 230.60B 224.50 +19.10 205.40 2230 ---- 234.80B ---- 234.60B 228.50 +19.30 209.20 2235 ---- 238.90B ---- 238.90B 232.50 +19.40 213.10 2240 ---- 242.90B ---- 242.70B 236.60 +19.60 217.00 2245 ---- 247.00B ---- 247.00B 240.60 +19.80 220.80 2250 ---- 251.10B ---- 251.10B 244.70 +19.90 224.80 1 2255 ---- 255.20B ---- 255.00B 248.70 +20.00 228.70 2260 ---- 259.40B ---- 259.40B 252.80 +20.10 232.70 2265 ---- 263.50B ---- 263.40B 257.00 +20.30 236.70 2270 ---- 267.70B ---- 267.70B 261.10 +20.40 240.70 2275 ---- 271.90B ---- 271.90B 265.30 +20.60 244.70 2280 ---- 276.10B ---- 276.10B 269.40 +20.70 248.70 2285 ---- 280.30B ---- 280.30B 273.60 +20.80 252.80 2290 ---- 284.50B ---- 284.30B 277.80 +20.90 256.90 2295 ---- 288.80B ---- 288.80B 282.00 +21.00 261.00 2300 ---- 293.10B ---- 293.10B 286.30 +21.20 265.10 50 2305 ---- 297.30B ---- 297.20B 290.50 +21.30 269.20 2310 ---- 301.60B ---- 301.40B 294.80 +21.40 273.40 2315 ---- 305.90B ---- 305.70B 299.10 +21.60 277.50 2320 ---- 310.30B ---- 310.30B 303.40 +21.70 281.70 2325 ---- 314.60B ---- 314.60B 307.70 +21.80 285.90 4 2330 ---- 319.00B ---- 319.00B 312.00 +21.90 290.10 2335 ---- 323.30B ---- 323.10B 316.30 +21.90 294.40 2340 ---- 327.70B ---- 327.70B 320.70 +22.10 298.60 2345 ---- 332.10B ---- 332.10B 325.00 +22.10 302.90 2350 ---- 336.50B ---- 336.40B 329.40 +22.30 307.10 2 2360 ---- 345.40B ---- 345.40B 338.20 +22.50 315.70 2370 ---- 354.20B ---- 354.00B 347.00 +22.60 324.40 1 2375 ---- 358.70B ---- 358.70B 351.50 +22.80 328.70 29 2380 ---- 363.20B ---- 363.20B 355.90 +22.80 333.10 2390 ---- 372.20B ---- 372.20B 364.80 +23.00 341.80 2400 ---- 381.20B ---- 381.20B 373.80 +23.20 350.60 1 2410 ---- 390.20B ---- 390.10B 382.80 +23.30 359.50 2420 ---- 399.30B ---- 399.30B 391.90 +23.60 368.30 2 2425 ---- 403.90B ---- 403.90B 396.40 +23.60 372.80 6 2430 ---- 408.40B ---- 408.20B 400.90 +23.60 377.30 2 2440 ---- 417.60B ---- 417.60B 410.10 +23.90 386.20 8 2450 ---- 426.80B ---- 426.80B 419.20 +24.00 395.20 76 2475 ---- 450.00B ---- 450.00B 442.30 +24.40 417.90 4 2490 ---- 463.90B ---- 463.80B 456.20 +24.50 431.70 2500 ---- 473.30B ---- 473.30B 465.50 +24.70 440.80 91 2525 ---- 496.80B ---- 496.80B 488.90 +25.00 463.90 2550 ---- 520.40B ---- 520.30B 512.50 +25.30 487.20 1 2575 ---- 544.20B ---- 544.20B 536.30 +25.60 510.70 3 2600 ---- 568.10B ---- 568.10B 560.10 +25.80 534.30 54 2625 ---- 592.10B ---- 591.90B 584.10 +26.10 558.00 2650 ---- 616.30B ---- 616.30B 608.20 +26.30 581.90 2700 ---- 664.90B ---- 664.90B 656.80 +26.80 630.00 1 2750 ---- 713.70B ---- 713.40B 705.60 +27.10 678.50 2800 ---- 763.00B ---- 763.00B 754.80 +27.50 727.30 1 2900 ---- 861.90B ---- 861.90B 854.00 +28.10 825.90 3000 ---- 959.50B ---- 959.20B 954.00 +28.40 1 925.60 3100 ---- 1059.70B ---- 1059.10B 1054.00 +28.40 1025.60 3200 ---- 1159.00B ---- 1158.80B 1154.00 +28.40 1125.60 3400 ---- 1359.30B ---- 1358.60B 1354.00 +28.40 1325.60 3600 ---- 1558.70B ---- 1558.60B 1554.00 +28.40 1525.60 3800 ---- 1758.50B ---- 1758.30B 1754.00 +28.40 1725.60 4000 ---- 1958.90B ---- 1958.20B 1954.00 +28.40 1925.60 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- .70 +.10 .60 145 1375 ---- ---- ---- ---- .80 UNCH .80 50 1400 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1430 ---- ---- ---- ---- 1.20 +.10 1.10 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1 1450 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 2 1460 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 1470 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1475 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1480 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1 1490 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1500 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 1 1510 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1 1520 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 1525 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 1530 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 1535 ---- 2.80B ---- 2.80B 2.70 +.30 2.40 1540 ---- 2.90B ---- 2.80B 2.80 +.30 2.50 1545 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 1550 ---- 3.20B ---- 3.20B 3.00 +.30 2.70 1555 ---- 3.30B ---- 3.20B 3.20 +.40 2.80 1560 ---- 3.50B ---- 3.50B 3.30 +.40 2.90 1565 ---- 3.60B ---- 3.60B 3.40 +.40 3.00 1570 ---- 3.80B ---- 3.80B 3.60 +.40 3.20 10 1575 ---- 3.90B ---- 3.80B 3.70 +.40 3.30 1580 ---- 4.10B ---- 4.10B 3.90 +.50 3.40 1585 ---- 4.30B ---- 4.30B 4.10 +.50 3.60 1590 ---- 4.50B ---- 4.50B 4.20 +.50 3.70 1 1595 ---- 4.60B ---- 4.60B 4.40 +.50 3.90 1600 ---- 4.80B ---- 4.80B 4.60 +.50 4.10 1605 ---- 5.00B ---- 5.00B 4.80 +.60 4.20 1610 ---- 5.30B ---- 5.30B 5.00 +.60 4.40 1615 ---- 5.50B ---- 5.50B 5.20 +.60 4.60 1620 ---- 5.70B ---- 5.70B 5.40 +.60 4.80 1625 ---- 5.90B ---- 5.90B 5.60 +.60 5.00 1630 ---- 6.20B ---- 6.20B 5.90 +.70 5.20 1635 ---- 6.40B ---- 6.40B 6.10 +.70 5.40 1640 ---- 6.60B ---- 6.60B 6.40 +.80 5.60 1645 ---- 6.90B ---- 6.90B 6.60 +.70 5.90 1650 ---- 7.20B ---- 7.20B 6.90 +.80 6.10 1655 ---- 7.50B ---- 7.50B 7.20 +.90 6.30 1660 ---- 7.70B ---- 7.70B 7.50 +.90 6.60 1665 ---- 8.10B ---- 8.10B 7.80 +.90 6.90 1670 ---- 8.40B ---- 8.40B 8.10 +1.00 7.10 1675 ---- 8.70B ---- 8.70B 8.40 +1.00 7.40 1680 ---- 9.00B ---- 9.00B 8.70 +1.00 7.70 1685 ---- 9.40B ---- 9.40B 9.00 +1.00 8.00 1690 ---- 9.70B ---- 9.70B 9.40 +1.10 8.30 1695 ---- 10.10B ---- 10.10B 9.70 +1.10 8.60 1 1700 ---- 10.50B ---- 10.50B 10.10 +1.20 8.90 15 1705 ---- 10.90B ---- 10.90B 10.50 +1.30 9.20 1710 ---- 11.30B ---- 11.30B 10.90 +1.30 9.60 1715 ---- 11.70B ---- 11.70B 11.30 +1.40 9.90 1 1720 ---- 12.10B ---- 12.10B 11.70 +1.40 10.30 1725 ---- 12.60B ---- 12.60B 12.10 +1.40 10.70 1730 ---- 13.10B ---- 13.10B 12.60 +1.50 11.10 1735 ---- 13.60B ---- 13.60B 13.00 +1.50 11.50 1740 ---- 14.10B ---- 14.10B 13.50 +1.60 11.90 1745 ---- 14.60B ---- 14.60B 14.00 +1.70 12.30 1750 ---- 15.10B ---- 15.10B 14.50 +1.70 12.80 134 1755 ---- 15.70B ---- 15.70B 15.10 +1.80 13.30 1760 ---- 16.30B ---- 16.30B 15.60 +1.90 13.70 1765 ---- 16.90B ---- 16.90B 16.20 +2.00 14.20 1770 ---- 17.50B ---- 17.50B 16.80 +2.00 14.80 1775 ---- 18.10B ---- 18.10B 17.50 +2.20 15.30 1780 ---- 18.80B ---- 18.80B 18.10 +2.30 15.80 1 1785 ---- 19.50B ---- 19.50B 18.80 +2.40 16.40 1 1790 ---- 20.20B ---- 20.20B 19.50 +2.50 17.00 2 1795 ---- 21.00B ---- 21.00B 20.20 +2.60 17.60 1800 ---- 21.70B ---- 21.70B 20.90 +2.60 18.30 2 1805 ---- 22.50B ---- 22.50B 21.70 +2.80 18.90 1 1810 ---- 23.40B ---- 23.40B 22.50 +2.90 19.60 2 1815 ---- 24.20B ---- 24.20B 23.30 +3.00 20.30 1820 ---- 25.10B ---- 25.10B 24.10 +3.00 21.10 1825 ---- 26.00B ---- 26.00B 25.00 +3.20 21.80 250 1830 ---- 26.90B ---- 26.90B 25.90 +3.30 22.60 25 1835 ---- 27.90B ---- 27.90B 26.80 +3.40 23.40 1 1840 ---- 28.90B ---- 28.90B 27.80 +3.60 24.20 7 1845 ---- 29.90B ---- 29.90B 28.80 +3.70 25.10 1850 ---- 31.00B ---- 31.00B 29.80 +3.80 26.00 174 1855 ---- 32.10B ---- 32.10B 30.80 +3.90 26.90 1860 ---- 33.20B ---- 33.20B 31.90 +4.10 27.80 1865 ---- 34.40B ---- 34.40B 33.10 +4.30 28.80 1870 ---- 35.60B ---- 35.60B 34.20 +4.40 29.80 1875 ---- 36.90B ---- 36.90B 35.40 +4.50 30.90 1880 ---- 38.10B ---- 38.10B 36.60 +4.70 31.90 1885 ---- 39.50B ---- 39.50B 37.90 +4.80 33.10 1890 ---- 40.80B ---- 40.80B 39.20 +5.00 34.20 1 1895 ---- 42.20B ---- 42.20B 40.50 +5.10 35.40 1900 ---- 43.60B ---- 43.60B 41.90 +5.30 36.60 16 1905 ---- 45.10B ---- 45.10B 43.30 +5.50 37.80 1910 ---- 46.60B ---- 46.60B 44.80 +5.70 39.10 1 1915 ---- 48.20B ---- 48.20B 46.30 +5.90 40.40 1920 ---- 49.80B ---- 49.80B 47.80 +6.00 41.80 1 1925 ---- 51.40B ---- 51.40B 49.40 +6.20 43.20 1930 ---- 53.10B ---- 53.10B 51.00 +6.40 44.60 1935 ---- 54.80B ---- 54.80B 52.70 +6.60 46.10 1940 ---- 56.50B ---- 56.50B 54.40 +6.80 47.60 1945 ---- 58.40B ---- 58.40B 56.20 +7.10 49.10 1 1950 ---- 60.20B ---- 60.20B 57.90 +7.20 50.70 105 1955 ---- 62.10B ---- 62.10B 59.80 +7.50 52.30 1960 ---- 64.00B ---- 64.00B 61.60 +7.60 54.00 1965 ---- 65.90B ---- 65.90B 63.60 +7.90 55.70 1 1970 ---- 68.00B ---- 68.00B 65.50 +8.00 57.50 1975 ---- 70.00B ---- 70.00B 67.50 +8.30 59.20 1980 ---- 72.10B ---- 72.10B 69.60 +8.50 61.10 5 1985 ---- 74.30B ---- 74.30B 71.60 +8.70 62.90 1 1990 ---- 76.50B ---- 76.50B 73.80 +9.00 64.80 1995 ---- 78.70B ---- 78.60B 75.90 +9.10 66.80 2000 ---- 81.00B ---- 80.90B 78.10 +9.30 68.80 201 2005 ---- 83.30B ---- 83.20B 80.40 +9.60 70.80 2010 ---- 85.70B ---- 85.70B 82.70 +9.80 72.90 2015 ---- 88.10B ---- 88.00B 85.00 +10.00 75.00 2020 ---- 90.50B ---- 90.50B 87.40 +10.20 77.20 2025 ---- 93.00B ---- 93.00B 89.80 +10.40 79.40 2030 ---- 95.60B ---- 95.60B 92.30 +10.70 81.60 2035 ---- 98.20B ---- 98.20B 94.80 +10.90 83.90 2040 ---- 100.80B ---- 100.70B 97.30 +11.10 86.20 1 2045 ---- 103.50B ---- 103.50B 99.90 +11.30 88.60 2050 ---- 106.20B ---- 106.20B 102.50 +11.50 91.00 138 2055 ---- 108.90B ---- 108.80B 105.20 +11.70 93.50 2060 ---- 111.70B ---- 111.60B 107.90 +11.90 96.00 30 2065 ---- 114.50B ---- 114.50B 110.70 +12.20 98.50 2070 ---- 117.40B ---- 117.30B 113.50 +12.40 101.10 2075 ---- 120.30B ---- 120.30B 116.30 +12.60 103.70 2080 ---- 123.30B ---- 123.30B 119.20 +12.80 106.40 2 2085 ---- 126.30B ---- 126.30B 122.10 +13.00 109.10 2090 ---- 129.30B ---- 129.20B 125.10 +13.30 111.80 2095 ---- 132.40B ---- 132.40B 128.10 +13.50 114.60 2100 ---- 135.50B ---- 135.50B 131.10 +13.70 117.40 5 2105 ---- 138.60B ---- 138.50B 134.20 +13.90 120.30 2110 ---- 141.80B ---- 141.70B 137.30 +14.10 123.20 2115 ---- 145.00B ---- 144.90B 140.40 +14.30 126.10 2120 ---- 148.30B ---- 148.30B 143.60 +14.50 129.10 2125 ---- 151.60B ---- 151.60B 146.80 +14.60 132.20 2130 ---- 154.90B ---- 154.90B 150.10 +14.90 135.20 2135 ---- 158.20B ---- 158.10B 153.40 +15.10 138.30 2140 ---- 161.60B ---- 161.50B 156.70 +15.30 141.40 2145 ---- 165.00B ---- 164.90B 160.10 +15.50 144.60 2150 ---- 168.50B ---- 168.50B 163.50 +15.70 147.80 2155 ---- 172.00B ---- 172.00B 166.90 +15.90 151.00 2160 ---- 175.50B ---- 175.50B 170.40 +16.10 154.30 2165 ---- 179.00B ---- 178.90B 173.80 +16.20 157.60 2170 ---- 182.60B ---- 182.60B 177.40 +16.40 161.00 2175 ---- 186.20B ---- 186.20B 180.90 +16.60 164.30 2180 ---- 189.80B ---- 189.80B 184.50 +16.80 167.70 2185 ---- 193.40B ---- 193.30B 188.10 +17.00 171.10 2190 ---- 197.10B ---- 197.00B 191.70 +17.10 174.60 2195 ---- 200.80B ---- 200.70B 195.40 +17.30 178.10 2200 ---- 204.60B ---- 204.60B 199.10 +17.50 181.60 2205 ---- 208.30B ---- 208.20B 202.80 +17.70 185.10 2210 ---- 212.10B ---- 212.10B 206.50 +17.80 188.70 2215 ---- 215.90B ---- 215.90B 210.30 +18.00 192.30 2220 ---- 219.70B ---- 219.60B 214.10 +18.20 195.90 2225 ---- 223.60B ---- 223.60B 217.90 +18.30 199.60 2230 ---- 227.50B ---- 227.50B 221.70 +18.50 203.20 2235 ---- 231.40B ---- 231.40B 225.60 +18.70 206.90 2240 ---- 235.30B ---- 235.30B 229.50 +18.80 210.70 2245 ---- 239.20B ---- 239.10B 233.40 +19.00 214.40 2250 ---- 243.20B ---- 243.20B 237.30 +19.10 218.20 2255 ---- 247.20B ---- 247.20B 241.20 +19.20 222.00 2260 ---- 251.20B ---- 251.20B 245.20 +19.40 225.80 2265 ---- 255.20B ---- 255.20B 249.20 +19.50 229.70 2270 ---- 259.20B ---- 259.20B 253.20 +19.70 233.50 2275 ---- 263.30B ---- 263.30B 257.20 +19.80 237.40 2280 ---- 267.30B ---- 267.20B 261.20 +19.90 241.30 2285 ---- 271.40B ---- 271.30B 265.30 +20.10 245.20 2290 ---- 275.50B ---- 275.40B 269.40 +20.20 249.20 2295 ---- 279.70B ---- 279.70B 273.50 +20.30 253.20 2300 ---- 283.80B ---- 283.70B 277.60 +20.40 257.20 1 2305 ---- 288.00B ---- 288.00B 281.70 +20.50 261.20 2310 ---- 292.20B ---- 292.20B 285.80 +20.60 265.20 2315 ---- 296.30B ---- 296.20B 290.00 +20.80 269.20 2320 ---- 300.60B ---- 300.60B 294.20 +20.90 273.30 2325 ---- 304.80B ---- 304.80B 298.40 +21.00 277.40 2330 ---- 309.00B ---- 308.90B 302.60 +21.10 281.50 2340 ---- 317.50B ---- 317.40B 311.00 +21.30 289.70 2350 ---- 326.10B ---- 326.10B 319.50 +21.50 298.00 1 2360 ---- 334.80B ---- 334.80B 328.10 +21.70 306.40 2370 ---- 343.40B ---- 343.30B 336.70 +21.80 314.90 2375 ---- 347.80B ---- 347.80B 341.10 +22.00 319.10 2380 ---- 352.20B ---- 352.20B 345.40 +22.10 323.30 2390 ---- 361.00B ---- 361.00B 354.10 +22.20 331.90 2400 ---- 369.80B ---- 369.80B 362.90 +22.40 340.50 1 2410 ---- 378.60B ---- 378.50B 371.70 +22.60 349.10 2420 ---- 387.60B ---- 387.60B 380.60 +22.80 357.80 2425 ---- 392.00B ---- 391.90B 385.00 +22.80 362.20 2450 ---- 414.50B ---- 414.40B 407.40 +23.30 384.10 15 2475 ---- 437.30B ---- 437.30B 430.00 +23.60 406.40 2500 ---- 460.20B ---- 460.20B 452.80 +23.90 428.90 33 2525 ---- 483.30B ---- 483.20B 475.80 +24.30 451.50 1 2550 ---- 506.60B ---- 506.60B 499.00 +24.60 474.40 2575 ---- 530.10B ---- 530.10B 522.40 +24.90 497.50 2600 ---- 553.70B ---- 553.70B 545.90 +25.10 520.80 3 2700 ---- 649.30B ---- 649.30B 641.30 +26.10 615.20 12 3000 ---- 944.20B ---- 944.20B 936.40 +28.20 908.20 3500 ---- 1435.70B ---- 1435.00B 1436.40 +28.30 1408.10 4000 ---- 1933.60B ---- 1930.70B 1936.40 +28.30 1908.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 UNCH .80 1 1350 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1430 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1440 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1450 ---- 1.80B ---- ---- 1.80 +.10 1.70 1460 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1 1470 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 1475 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1480 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1 1490 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 2 1500 ---- 2.80B ---- 2.80B 2.70 +.30 2.40 2 1510 ---- 3.00B ---- 2.90B 2.90 +.30 2.60 3 1520 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 1525 ---- 3.40B ---- 3.40B 3.20 +.30 2.90 1530 ---- 3.50B ---- 3.50B 3.40 +.30 3.10 1535 ---- 3.70B ---- 3.70B 3.50 +.30 3.20 1540 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 2 1545 ---- 4.00B ---- 4.00B 3.80 +.40 3.40 1550 ---- 4.20B ---- 4.20B 3.90 +.30 3.60 3 1555 ---- 4.30B ---- 4.30B 4.10 +.40 3.70 1560 ---- 4.50B ---- 4.40B 4.30 +.40 3.90 4 1565 ---- 4.70B ---- 4.70B 4.50 +.50 4.00 1570 ---- 4.90B ---- 4.90B 4.60 +.40 4.20 1575 ---- 5.10B ---- 5.10B 4.80 +.50 4.30 1580 ---- 5.30B ---- 5.30B 5.00 +.50 4.50 1585 ---- 5.50B ---- 5.50B 5.20 +.50 4.70 1590 ---- 5.70B ---- 5.70B 5.40 +.50 4.90 1595 ---- 6.00B ---- 6.00B 5.70 +.60 5.10 1600 ---- 6.20B ---- 6.20B 5.90 +.60 5.30 281 1605 ---- 6.50B ---- 6.50B 6.10 +.60 5.50 1610 ---- 6.70B ---- 6.70B 6.40 +.70 5.70 62 1615 ---- 6.90B ---- 6.90B 6.60 +.70 5.90 1620 ---- 7.20B ---- 7.20B 6.90 +.70 6.20 1625 ---- 7.40B ---- 7.40B 7.20 +.80 6.40 30 1630 ---- 7.70B ---- 7.70B 7.50 +.80 6.70 1635 ---- 8.00B ---- 8.00B 7.80 +.90 6.90 1640 ---- 8.30B ---- 8.30B 8.10 +.90 7.20 1645 ---- 8.60B ---- 8.60B 8.40 +.90 7.50 1650 ---- 9.00B ---- 9.00B 8.70 +1.00 7.70 484 1655 ---- 9.30B ---- 9.30B 9.00 +1.00 8.00 1660 ---- 9.60B ---- 9.60B 9.30 +1.00 8.30 1665 ---- 10.00B ---- 10.00B 9.70 +1.10 8.60 1670 ---- 10.30B ---- 10.30B 10.00 +1.00 9.00 250 1675 ---- 10.70B ---- 10.70B 10.40 +1.10 9.30 1680 ---- 11.10B ---- 11.10B 10.80 +1.20 9.60 1685 ---- 11.50B ---- 11.50B 11.20 +1.20 10.00 1690 ---- 11.90B ---- 11.90B 11.60 +1.30 10.30 1695 ---- 12.40B ---- 12.40B 12.00 +1.30 10.70 1700 ---- 12.80B ---- 12.80B 12.40 +1.30 11.10 93 1705 ---- 13.30B ---- 13.30B 12.80 +1.40 11.40 1710 ---- 13.70B ---- 13.70B 13.30 +1.50 11.80 1715 ---- 14.20B ---- 14.20B 13.80 +1.50 12.30 1720 ---- 14.70B ---- 14.70B 14.30 +1.60 12.70 1725 ---- 15.30B ---- 15.30B 14.80 +1.70 13.10 1730 ---- 15.80B ---- 15.80B 15.30 +1.70 13.60 1735 ---- 16.40B ---- 16.40B 15.80 +1.80 14.00 1 1740 ---- 16.90B ---- 16.90B 16.40 +1.90 14.50 1745 ---- 17.50B ---- 17.50B 16.90 +1.90 15.00 1750 ---- 18.20B ---- 18.20B 17.50 +1.90 15.60 104 1755 ---- 18.80B ---- 18.80B 18.20 +2.10 16.10 1760 ---- 19.50B ---- 19.50B 18.80 +2.20 16.60 1765 ---- 20.10B ---- 20.10B 19.50 +2.30 17.20 1 1770 ---- 20.90B ---- 20.90B 20.10 +2.30 17.80 1775 ---- 21.60B ---- 21.60B 20.80 +2.40 18.40 1 1780 ---- 22.30B ---- 22.30B 21.60 +2.50 19.10 1785 ---- 23.10B ---- 23.10B 22.30 +2.60 19.70 1790 ---- 23.90B ---- 23.90B 23.10 +2.70 20.40 1795 ---- 24.70B ---- 24.70B 23.90 +2.80 21.10 1800 ---- 25.60B ---- 25.60B 24.70 +2.90 21.80 541 1805 ---- 26.50B ---- 26.50B 25.60 +3.10 22.50 1810 ---- 27.40B ---- 27.40B 26.40 +3.10 23.30 1815 ---- 28.30B ---- 28.30B 27.40 +3.30 24.10 1820 ---- 29.30B ---- 29.30B 28.30 +3.40 24.90 1825 ---- 30.30B ---- 30.30B 29.30 +3.50 25.80 680 1830 ---- 31.30B ---- 31.30B 30.20 +3.60 26.60 1835 ---- 32.40B ---- 32.40B 31.30 +3.80 27.50 1840 ---- 33.50B ---- 33.50B 32.30 +3.90 28.40 1845 ---- 34.60B ---- 34.60B 33.40 +4.00 29.40 1850 ---- 35.70B ---- 35.70B 34.50 +4.10 30.40 178 1855 ---- 36.90B ---- 36.90B 35.60 +4.20 31.40 1860 ---- 38.20B ---- 38.20B 36.80 +4.40 32.40 1865 ---- 39.40B ---- 39.40B 38.00 +4.50 33.50 1870 ---- 40.70B ---- 40.70B 39.30 +4.70 34.60 1875 ---- 42.00B ---- 42.00B 40.50 +4.80 35.70 7 1880 ---- 43.40B ---- 43.40B 41.80 +4.90 36.90 1885 ---- 44.80B ---- 44.80B 43.20 +5.10 38.10 1890 ---- 46.20B ---- 46.20B 44.60 +5.30 39.30 1895 ---- 47.70B ---- 47.60B 46.00 +5.50 40.50 1900 ---- 49.20B ---- 49.20B 47.50 +5.70 41.80 269 1905 ---- 50.70B ---- 50.70B 49.00 +5.90 43.10 6 1910 ---- 52.30B ---- 52.30B 50.50 +6.00 44.50 96 1915 ---- 54.00B ---- 54.00B 52.10 +6.20 45.90 13 1920 ---- 55.60B ---- 55.60B 53.70 +6.40 47.30 1925 55.80 57.30B 55.80 54.40A 55.30 +6.50 1 48.80 100 1930 ---- 59.10B ---- 59.10B 57.00 +6.70 50.30 1935 ---- 60.80B ---- 60.80B 58.80 +7.00 51.80 1 1940 ---- 62.70B ---- 62.70B 60.50 +7.10 53.40 9 1945 ---- 64.50B ---- 64.50B 62.40 +7.40 55.00 1950 ---- 66.40B ---- 66.40B 64.20 +7.50 56.70 79 1955 ---- 68.40B ---- 68.40B 66.10 +7.70 58.40 12 1960 ---- 70.30B ---- 70.30B 68.00 +7.90 60.10 1965 ---- 72.30B ---- 72.30B 70.00 +8.10 61.90 1970 ---- 74.40B ---- 74.30B 72.00 +8.30 63.70 1975 ---- 76.50B ---- 76.40B 74.00 +8.50 65.50 1980 ---- 78.70B ---- 78.70B 76.10 +8.70 67.40 1985 ---- 80.80B ---- 80.80B 78.30 +9.00 69.30 24 1990 ---- 83.10B ---- 83.10B 80.40 +9.10 71.30 1995 ---- 85.40B ---- 85.40B 82.60 +9.30 73.30 2000 ---- 87.70B ---- 87.70B 84.90 +9.50 75.40 51 2005 ---- 90.00B ---- 90.00B 87.10 +9.70 77.40 2010 ---- 92.40B ---- 92.30B 89.50 +9.90 79.60 2015 ---- 94.80B ---- 94.80B 91.80 +10.10 81.70 2020 ---- 97.30B ---- 97.30B 94.20 +10.30 83.90 337 2025 ---- 99.80B ---- 99.80B 96.70 +10.50 86.20 2030 ---- 102.40B ---- 102.30B 99.10 +10.70 88.40 2035 ---- 105.00B ---- 104.90B 101.70 +10.90 90.80 2040 ---- 107.60B ---- 107.60B 104.20 +11.10 93.10 15 2045 ---- 110.30B ---- 110.20B 106.80 +11.30 95.50 2 2050 ---- 113.00B ---- 112.90B 109.50 +11.60 97.90 280 2055 ---- 115.80B ---- 115.80B 112.10 +11.70 100.40 107 2060 ---- 118.60B ---- 118.60B 114.90 +12.00 102.90 11 2065 ---- 121.40B ---- 121.40B 117.60 +12.10 105.50 2070 ---- 124.30B ---- 124.30B 120.40 +12.30 108.10 2075 ---- 127.20B ---- 127.20B 123.20 +12.50 110.70 100 2080 ---- 130.10B ---- 130.00B 126.10 +12.70 113.40 2 2085 ---- 133.10B ---- 133.10B 129.00 +12.90 116.10 1 2090 ---- 136.10B ---- 136.10B 132.00 +13.10 118.90 2095 ---- 139.10B ---- 139.10B 135.00 +13.40 121.60 2100 ---- 142.20B ---- 142.10B 138.00 +13.50 124.50 2105 ---- 145.30B ---- 145.30B 141.00 +13.70 127.30 2 2110 ---- 148.50B ---- 148.40B 144.10 +13.90 130.20 2115 ---- 151.70B ---- 151.70B 147.30 +14.10 133.20 2120 ---- 154.90B ---- 154.80B 150.40 +14.30 136.10 2125 ---- 158.20B ---- 158.20B 153.60 +14.50 139.10 2 2130 ---- 161.50B ---- 161.50B 156.80 +14.60 142.20 2135 ---- 164.80B ---- 164.80B 160.10 +14.90 145.20 2140 ---- 168.10B ---- 168.00B 163.40 +15.10 148.30 2145 ---- 171.50B ---- 171.40B 166.70 +15.20 151.50 2150 ---- 174.90B ---- 174.80B 170.10 +15.40 154.70 2155 ---- 178.40B ---- 178.40B 173.50 +15.60 157.90 2160 ---- 181.80B ---- 181.70B 176.90 +15.80 161.10 2165 ---- 185.30B ---- 185.20B 180.30 +15.90 164.40 2170 ---- 188.90B ---- 188.90B 183.80 +16.10 167.70 2175 ---- 192.40B ---- 192.20B 187.30 +16.30 171.00 14 2180 ---- 196.00B ---- 196.00B 190.90 +16.50 174.40 2185 ---- 199.60B ---- 199.60B 194.40 +16.60 177.80 2190 ---- 203.20B ---- 203.10B 198.00 +16.80 181.20 2195 ---- 206.90B ---- 206.90B 201.60 +17.00 184.60 2200 ---- 210.60B ---- 210.60B 205.30 +17.20 188.10 2 2205 ---- 214.30B ---- 214.30B 208.90 +17.30 191.60 2210 ---- 218.00B ---- 217.80B 212.60 +17.50 195.10 2215 ---- 221.80B ---- 221.80B 216.40 +17.70 198.70 2220 ---- 225.60B ---- 225.60B 220.10 +17.80 202.30 2225 ---- 229.40B ---- 229.40B 223.90 +18.00 205.90 2230 ---- 233.20B ---- 233.20B 227.60 +18.10 209.50 2235 ---- 237.00B ---- 236.80B 231.50 +18.30 213.20 2240 ---- 240.90B ---- 240.70B 235.30 +18.50 216.80 2245 ---- 244.80B ---- 244.80B 239.10 +18.50 220.60 2250 ---- 248.70B ---- 248.50B 243.00 +18.70 224.30 2255 ---- 252.60B ---- 252.40B 246.90 +18.90 228.00 2260 ---- 256.60B ---- 256.60B 250.80 +19.00 231.80 2265 ---- 260.60B ---- 260.60B 254.70 +19.10 235.60 2270 ---- 264.60B ---- 264.60B 258.70 +19.30 239.40 2275 ---- 268.60B ---- 268.60B 262.70 +19.40 243.30 2280 ---- 272.60B ---- 272.60B 266.70 +19.60 247.10 2285 ---- 276.60B ---- 276.40B 270.70 +19.70 251.00 2290 ---- 280.70B ---- 280.70B 274.70 +19.80 254.90 2295 ---- 284.80B ---- 284.80B 278.70 +19.90 258.80 2300 ---- 288.90B ---- 288.90B 282.80 +20.00 262.80 2305 ---- 293.00B ---- 293.00B 286.90 +20.20 266.70 2310 ---- 297.10B ---- 297.10B 291.00 +20.30 270.70 2315 ---- 301.30B ---- 301.30B 295.10 +20.40 274.70 2320 ---- 305.40B ---- 305.20B 299.20 +20.50 278.70 2325 ---- 309.60B ---- 309.60B 303.30 +20.60 282.70 2330 ---- 313.80B ---- 313.80B 307.50 +20.70 286.80 2340 ---- 322.20B ---- 322.20B 315.80 +20.90 294.90 2350 ---- 330.70B ---- 330.70B 324.20 +21.10 303.10 2360 ---- 339.20B ---- 339.00B 332.70 +21.30 311.40 2370 ---- 347.80B ---- 347.80B 341.20 +21.50 319.70 2375 ---- 352.10B ---- 351.90B 345.50 +21.60 323.90 2380 ---- 356.50B ---- 356.50B 349.80 +21.70 328.10 2390 ---- 365.10B ---- 364.90B 358.40 +21.80 336.60 2400 ---- 373.90B ---- 373.90B 367.10 +22.00 345.10 2410 ---- 382.70B ---- 382.70B 375.80 +22.20 353.60 2420 ---- 391.50B ---- 391.50B 384.60 +22.40 362.20 2425 ---- 395.90B ---- 395.90B 389.00 +22.50 366.50 2450 ---- 418.20B ---- 418.20B 411.10 +22.90 388.20 2475 ---- 440.70B ---- 440.70B 433.50 +23.30 410.20 2500 ---- 463.50B ---- 463.50B 456.10 +23.70 432.40 4 2525 ---- 486.40B ---- 486.40B 478.90 +24.00 454.90 3 2550 ---- 509.50B ---- 509.50B 501.90 +24.30 477.60 2575 ---- 532.70B ---- 532.60B 525.00 +24.60 500.40 2600 ---- 556.10B ---- 555.90B 548.40 +24.90 523.50 2700 ---- ---- ---- 645.00A ---- ---- ---- 2800 ---- 747.70B ---- 747.70B 739.60 +26.70 712.90 18 3000 ---- 944.30B ---- 944.00B 936.50 +27.90 908.60 3500 ---- 1434.30B ---- 1431.10B 1436.40 +28.30 1408.10 4000 ---- 1932.00B ---- 1927.00B 1936.40 +28.30 1908.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1350 ---- ---- ---- ---- 1.30 +.10 1.20 1375 ---- ---- ---- ---- 1.50 +.10 1.40 1400 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1440 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1450 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1460 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1470 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1475 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1480 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1490 ---- 3.20B ---- 3.20B 3.30 +.30 3.00 1500 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 1510 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 1520 ---- 4.10B ---- 4.10B 4.00 +.40 3.60 1525 ---- 4.20B ---- 4.20B 4.20 +.40 3.80 1530 ---- 4.40B ---- 4.40B 4.30 +.40 3.90 1540 ---- 4.70B ---- 4.70B 4.60 +.40 4.20 1545 ---- 4.90B ---- 4.90B 4.80 +.50 4.30 1550 ---- 5.10B ---- 5.10B 5.00 +.50 4.50 1555 ---- 5.30B ---- 5.30B 5.10 +.40 4.70 1560 ---- 5.50B ---- 5.50B 5.30 +.50 4.80 1565 ---- 5.70B ---- 5.70B 5.50 +.50 5.00 1570 ---- 5.90B ---- 5.90B 5.70 +.50 5.20 1575 ---- 6.20B ---- 6.20B 5.90 +.50 5.40 1580 ---- 6.40B ---- 6.40B 6.20 +.60 5.60 1585 ---- 6.60B ---- 6.60B 6.40 +.60 5.80 1590 ---- 6.90B ---- 6.90B 6.60 +.60 6.00 1595 ---- 7.10B ---- 7.10B 6.90 +.70 6.20 1600 ---- 7.30B ---- 7.30B 7.10 +.70 6.40 1605 ---- 7.60B ---- 7.60B 7.40 +.80 6.60 1610 ---- 7.80B ---- 7.80B 7.60 +.70 6.90 1615 ---- 8.10B ---- 8.10B 7.90 +.80 7.10 1620 ---- 8.40B ---- 8.40B 8.20 +.80 7.40 1625 ---- 8.70B ---- 8.70B 8.50 +.80 7.70 1630 ---- 9.00B ---- 9.00B 8.80 +.90 7.90 1635 ---- 9.30B ---- 9.30B 9.10 +.90 8.20 1640 ---- 9.60B ---- 9.60B 9.40 +.90 8.50 1645 ---- 10.00B ---- 10.00B 9.70 +.90 8.80 1650 ---- 10.30B ---- 10.30B 10.10 +1.00 9.10 1655 ---- 10.70B ---- 10.70B 10.40 +1.00 9.40 1660 ---- 11.00B ---- 11.00B 10.80 +1.10 9.70 1665 ---- 11.40B ---- 11.40B 11.20 +1.10 10.10 1670 ---- 11.80B ---- 11.80B 11.60 +1.20 10.40 1675 ---- 12.20B ---- 12.20B 11.90 +1.10 10.80 1680 ---- 12.60B ---- 12.60B 12.40 +1.30 11.10 1685 ---- 13.00B ---- 13.00B 12.80 +1.30 11.50 1690 ---- 13.50B ---- 13.50B 13.20 +1.30 11.90 1695 ---- 13.90B ---- 13.90B 13.60 +1.30 12.30 1700 ---- 14.40B ---- 14.40B 14.10 +1.40 12.70 40 1705 ---- 14.90B ---- 14.90B 14.60 +1.50 13.10 1710 ---- 15.40B ---- 15.40B 15.00 +1.50 13.50 1715 ---- 15.90B ---- 15.90B 15.50 +1.50 14.00 1720 ---- 16.40B ---- 16.40B 16.10 +1.70 14.40 1725 ---- 17.00B ---- 17.00B 16.60 +1.70 14.90 1730 ---- 17.50B ---- 17.50B 17.10 +1.80 15.30 1735 ---- 18.10B ---- 18.10B 17.70 +1.90 15.80 1740 ---- 18.70B ---- 18.70B 18.30 +1.90 16.40 1745 ---- 19.30B ---- 19.30B 18.90 +2.00 16.90 1750 ---- 20.00B ---- 20.00B 19.50 +2.10 17.40 1755 ---- 20.60B ---- 20.60B 20.10 +2.10 18.00 1760 ---- 21.30B ---- 21.30B 20.80 +2.30 18.50 1765 ---- 22.00B ---- 22.00B 21.40 +2.30 19.10 1770 ---- 22.70B ---- 22.70B 22.10 +2.40 19.70 1775 ---- 23.50B ---- 23.50B 22.90 +2.50 20.40 1780 ---- 24.20B ---- 24.20B 23.60 +2.60 21.00 1785 ---- 25.00B ---- 25.00B 24.40 +2.70 21.70 1790 ---- 25.80B ---- 25.80B 25.10 +2.70 22.40 1795 ---- 26.70B ---- 26.70B 25.90 +2.80 23.10 1800 ---- 27.50B ---- 27.50B 26.80 +3.00 23.80 300 1805 ---- 28.40B ---- 28.40B 27.60 +3.00 24.60 1810 ---- 29.30B ---- 29.30B 28.50 +3.10 25.40 1815 ---- 30.20B ---- 30.20B 29.40 +3.20 26.20 1820 ---- 31.20B ---- 31.20B 30.40 +3.40 27.00 1825 ---- 32.20B ---- 32.20B 31.30 +3.50 27.80 1830 ---- 33.20B ---- 33.20B 32.30 +3.60 28.70 1835 ---- 34.30B ---- 34.30B 33.30 +3.70 29.60 1840 ---- 35.30B ---- 35.30B 34.40 +3.90 30.50 1845 ---- 36.50B ---- 36.50B 35.40 +3.90 31.50 1850 ---- 37.60B ---- 37.60B 36.50 +4.00 32.50 1855 ---- 38.80B ---- 38.80B 37.70 +4.20 33.50 1860 ---- 40.00B ---- 40.00B 38.80 +4.30 34.50 1865 ---- 41.20B ---- 41.20B 40.00 +4.50 35.50 1870 ---- 42.50B ---- 42.50B 41.20 +4.60 36.60 1875 ---- 43.80B ---- 43.80B 42.50 +4.80 37.70 1880 ---- 45.10B ---- 45.10B 43.80 +4.90 38.90 1885 ---- 46.50B ---- 46.50B 45.10 +5.00 40.10 1890 ---- 47.90B ---- 47.90B 46.50 +5.20 41.30 1895 ---- 49.30B ---- 49.30B 47.80 +5.30 42.50 1900 ---- 50.80B ---- 50.80B 49.30 +5.50 43.80 31 1905 ---- 52.30B ---- 52.30B 50.70 +5.60 45.10 1 1910 ---- 53.80B ---- 53.80B 52.20 +5.80 46.40 1 1915 ---- 55.40B ---- 55.40B 53.70 +6.00 47.70 1920 ---- 57.00B ---- 57.00B 55.30 +6.20 49.10 1925 ---- 58.60B ---- 58.60B 56.90 +6.30 50.60 1930 ---- 60.30B ---- 60.30B 58.50 +6.50 52.00 1935 ---- 62.00B ---- 62.00B 60.20 +6.70 53.50 1940 ---- 63.80B ---- 63.80B 61.90 +6.90 55.00 1945 ---- 65.60B ---- 65.60B 63.70 +7.10 56.60 1950 ---- 67.40B ---- 67.40B 65.40 +7.20 58.20 20 1955 ---- 69.30B ---- 69.30B 67.30 +7.40 59.90 1960 ---- 71.20B ---- 71.20B 69.10 +7.60 61.50 1965 ---- 73.10B ---- 73.10B 71.00 +7.80 63.20 1970 ---- 75.10B ---- 75.10B 72.90 +7.90 65.00 1975 ---- 77.10B ---- 77.00B 74.90 +8.10 66.80 1980 ---- 79.20B ---- 79.20B 76.90 +8.30 68.60 1985 ---- 81.30B ---- 81.30B 79.00 +8.50 70.50 1990 ---- 83.40B ---- 83.30B 81.00 +8.60 72.40 1995 ---- 85.60B ---- 85.60B 83.20 +8.90 74.30 2000 ---- 87.80B ---- 87.70B 85.30 +9.00 76.30 40 2005 ---- 90.10B ---- 90.10B 87.50 +9.20 78.30 2010 ---- 92.30B ---- 92.30B 89.80 +9.50 80.30 2015 ---- 94.70B ---- 94.70B 92.00 +9.60 82.40 2020 ---- 97.10B ---- 97.10B 94.40 +9.90 84.50 2025 ---- 99.50B ---- 99.50B 96.70 +10.00 86.70 2030 ---- 101.90B ---- 101.80B 99.10 +10.20 88.90 2035 ---- 104.40B ---- 104.30B 101.50 +10.40 91.10 2040 ---- 106.90B ---- 106.90B 104.00 +10.60 93.40 2045 ---- 109.50B ---- 109.50B 106.50 +10.80 95.70 2050 ---- 112.10B ---- 112.10B 109.00 +11.00 98.00 2055 ---- 114.70B ---- 114.60B 111.60 +11.20 100.40 2060 ---- 117.40B ---- 117.30B 114.20 +11.30 102.90 2065 ---- 120.10B ---- 120.00B 116.90 +11.60 105.30 2070 ---- 122.80B ---- 122.80B 119.60 +11.80 107.80 2075 ---- 125.60B ---- 125.60B 122.30 +12.00 110.30 2080 ---- 128.50B ---- 128.50B 125.10 +12.20 112.90 2085 ---- 131.30B ---- 131.20B 127.90 +12.40 115.50 2090 ---- 134.20B ---- 134.10B 130.70 +12.50 118.20 2095 ---- 137.10B ---- 137.00B 133.60 +12.80 120.80 2100 ---- 140.10B ---- 140.10B 136.50 +13.00 123.50 2105 ---- 143.10B ---- 143.10B 139.40 +13.10 126.30 2110 ---- 146.10B ---- 146.00B 142.40 +13.30 129.10 2115 ---- 149.20B ---- 149.20B 145.40 +13.50 131.90 2120 ---- 152.30B ---- 152.30B 148.40 +13.70 134.70 2125 ---- 155.40B ---- 155.40B 151.50 +13.90 137.60 169 2130 ---- 158.50B ---- 158.50B 154.60 +14.10 140.50 2135 ---- 161.70B ---- 161.70B 157.70 +14.20 143.50 2140 ---- 165.00B ---- 165.00B 160.90 +14.40 146.50 2145 ---- 168.20B ---- 168.10B 164.10 +14.60 149.50 2150 ---- 171.50B ---- 171.40B 167.30 +14.80 152.50 2155 ---- 174.80B ---- 174.70B 170.50 +14.90 155.60 2160 ---- 178.20B ---- 178.20B 173.80 +15.10 158.70 2165 ---- 181.50B ---- 181.40B 177.10 +15.20 161.90 2170 ---- 184.90B ---- 184.80B 180.50 +15.50 165.00 2175 ---- 188.40B ---- 188.40B 183.90 +15.70 168.20 2180 ---- 191.80B ---- 191.70B 187.30 +15.80 171.50 2185 ---- 195.30B ---- 195.30B 190.70 +16.00 174.70 2190 ---- 198.80B ---- 198.60B 194.20 +16.20 178.00 2195 ---- 202.30B ---- 202.30B 197.60 +16.30 181.30 2200 ---- 205.90B ---- 205.70B 201.20 +16.50 184.70 2205 ---- 209.50B ---- 209.50B 204.70 +16.70 188.00 2210 ---- 213.10B ---- 212.90B 208.30 +16.90 191.40 2215 ---- 216.70B ---- 216.60B 211.90 +17.00 194.90 2220 ---- 220.40B ---- 220.40B 215.50 +17.20 198.30 2225 ---- 224.10B ---- 224.10B 219.10 +17.30 201.80 2230 ---- 227.80B ---- 227.80B 222.80 +17.50 205.30 2235 ---- 231.50B ---- 231.40B 226.40 +17.60 208.80 2240 ---- 235.30B ---- 235.30B 230.20 +17.80 212.40 2245 ---- 239.00B ---- 238.90B 233.90 +17.90 216.00 2250 ---- 242.80B ---- 242.60B 237.60 +18.00 219.60 2255 ---- 246.70B ---- 246.70B 241.40 +18.20 223.20 2260 ---- 250.50B ---- 250.50B 245.20 +18.30 226.90 2265 ---- 254.30B ---- 254.20B 249.00 +18.40 230.60 2270 ---- 258.20B ---- 258.10B 252.90 +18.60 234.30 2275 ---- 262.10B ---- 261.90B 256.70 +18.70 238.00 2280 ---- 266.00B ---- 265.90B 260.60 +18.90 241.70 2285 ---- 270.00B ---- 270.00B 264.50 +19.00 245.50 2290 ---- 273.90B ---- 273.80B 268.40 +19.10 249.30 2295 ---- 277.90B ---- 277.90B 272.30 +19.20 253.10 2300 ---- 281.90B ---- 281.90B 276.30 +19.40 256.90 2305 ---- 285.90B ---- 285.90B 280.20 +19.40 260.80 2310 ---- 289.90B ---- 289.90B 284.20 +19.60 264.60 2315 ---- 293.90B ---- 293.80B 288.20 +19.70 268.50 2320 ---- 298.00B ---- 298.00B 292.20 +19.80 272.40 2325 ---- 302.10B ---- 302.10B 296.30 +20.00 276.30 2330 ---- 306.10B ---- 306.00B 300.30 +20.00 280.30 2335 ---- 310.20B ---- 310.10B 304.40 +20.10 284.30 2340 ---- 314.40B ---- 314.40B 308.50 +20.30 288.20 2345 ---- 318.50B ---- 318.50B 312.60 +20.40 292.20 2350 ---- 322.60B ---- 322.40B 316.70 +20.50 296.20 2360 ---- 331.00B ---- 331.00B 324.90 +20.60 304.30 2370 ---- 339.30B ---- 339.20B 333.20 +20.80 312.40 2375 ---- 343.60B ---- 343.60B 337.40 +20.90 316.50 2380 ---- 347.80B ---- 347.80B 341.60 +21.00 320.60 2390 ---- 356.30B ---- 356.30B 350.00 +21.10 328.90 2400 ---- 364.80B ---- 364.60B 358.50 +21.30 337.20 2410 ---- 373.40B ---- 373.40B 367.10 +21.60 345.50 2420 ---- 382.10B ---- 382.10B 375.60 +21.70 353.90 2425 ---- 386.40B ---- 386.40B 379.90 +21.70 358.20 2430 ---- 390.70B ---- 390.60B 384.20 +21.80 362.40 2440 ---- 399.50B ---- 399.50B 392.90 +22.00 370.90 2450 ---- 408.20B ---- 408.10B 401.60 +22.20 379.40 2475 ---- 430.30B ---- 430.20B 423.60 +22.60 401.00 2500 ---- 452.70B ---- 452.70B 445.70 +22.90 422.80 2525 ---- 475.20B ---- 475.20B 468.10 +23.30 444.80 2550 ---- 497.90B ---- 497.80B 490.70 +23.60 467.10 2575 ---- 520.80B ---- 520.70B 513.50 +24.00 489.50 2600 ---- 543.90B ---- 543.90B 536.50 +24.30 512.20 2625 ---- 567.10B ---- 567.00B 559.60 +24.60 535.00 2975 ---- 903.90B ---- 903.90B 895.90 +27.60 868.30 3000 ---- 928.50B ---- 928.50B 920.50 +27.70 892.80 3500 ---- ---- ---- ---- 1419.80 +28.40 1391.40 4000 ---- ---- ---- ---- 1919.80 +28.40 1891.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 2.30 +.10 2.20 1425 ---- ---- ---- ---- 2.70 +.20 2.50 1440 ---- ---- ---- ---- 2.90 +.10 2.80 1450 ---- ---- ---- ---- 3.10 +.20 2.90 1460 ---- ---- ---- ---- 3.40 +.30 3.10 1470 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 2 1475 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 1480 ---- ---- ---- ---- 3.80 +.20 3.60 1490 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 1500 ---- 4.20B ---- 4.20B 4.40 +.40 4.00 30 45 1510 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1520 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1525 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1530 ---- 5.30B ---- 5.30B 5.30 +.40 4.90 1540 ---- 5.70B ---- 5.70B 5.70 +.50 5.20 1545 ---- 5.90B ---- 5.90B 5.90 +.50 5.40 1550 ---- 6.10B ---- 6.10B 6.10 +.50 5.60 1555 ---- 6.30B ---- 6.30B 6.30 +.50 5.80 1560 ---- 6.60B ---- 6.60B 6.50 +.50 6.00 1565 ---- 6.80B ---- 6.80B 6.70 +.50 6.20 1570 ---- 7.00B ---- 7.00B 7.00 +.60 6.40 1575 ---- 7.30B ---- 7.30B 7.20 +.60 6.60 1580 ---- 7.50B ---- 7.50B 7.50 +.70 6.80 1585 ---- 7.70B ---- 7.70B 7.70 +.70 7.00 1590 ---- 7.90B ---- 7.90B 8.00 +.70 7.30 1595 ---- 8.20B ---- 8.20B 8.20 +.70 7.50 1 1600 ---- 8.50B ---- 8.50B 8.50 +.70 7.80 200 1605 ---- 8.80B ---- 8.80B 8.80 +.80 8.00 1610 ---- 9.10B ---- 9.10B 9.10 +.80 8.30 1615 ---- 9.40B ---- 9.40B 9.40 +.80 8.60 1620 ---- 9.70B ---- 9.70B 9.70 +.80 8.90 1625 ---- 10.10B ---- 10.10B 10.10 +.90 9.20 1630 ---- 10.40B ---- 10.40B 10.40 +.90 9.50 1635 ---- 10.70B ---- 10.70B 10.70 +.90 9.80 1640 ---- 11.10B ---- 11.10B 11.10 +1.00 10.10 1645 ---- 11.50B ---- 11.50B 11.50 +1.10 10.40 1650 ---- 11.90B ---- 11.90B 11.80 +1.00 10.80 1655 ---- 12.20B ---- 12.20B 12.20 +1.10 11.10 1660 ---- 12.70B ---- 12.70B 12.60 +1.10 11.50 1665 ---- 13.10B ---- 13.10B 13.00 +1.10 11.90 1670 ---- 13.50B ---- 13.50B 13.50 +1.30 12.20 1675 ---- 13.90B ---- 13.90B 13.90 +1.30 12.60 1680 ---- 14.40B ---- 14.40B 14.30 +1.30 13.00 1685 ---- 14.90B ---- 14.90B 14.80 +1.40 13.40 1690 ---- 15.40B ---- 15.40B 15.30 +1.40 13.90 1695 ---- 15.90B ---- 15.90B 15.80 +1.50 14.30 1700 ---- 16.40B ---- 16.40B 16.30 +1.60 14.70 1705 ---- 16.90B ---- 16.90B 16.80 +1.60 15.20 1710 ---- 17.40B ---- 17.40B 17.30 +1.60 15.70 1715 ---- 18.00B ---- 18.00B 17.80 +1.60 16.20 1720 ---- 18.60B ---- 18.60B 18.40 +1.80 16.60 1725 ---- 19.20B ---- 19.20B 19.00 +1.80 17.20 1730 ---- 19.80B ---- 19.80B 19.60 +1.90 17.70 1735 ---- 20.40B ---- 20.40B 20.20 +2.00 18.20 1740 ---- 21.10B ---- 21.10B 20.80 +2.00 18.80 1745 ---- 21.80B ---- 21.80B 21.50 +2.10 19.40 1750 ---- 22.40B ---- 22.40B 22.20 +2.20 20.00 1755 ---- 23.20B ---- 23.20B 22.90 +2.30 20.60 1760 ---- 23.90B ---- 23.90B 23.60 +2.40 21.20 1765 ---- 24.70B ---- 24.70B 24.30 +2.40 21.90 1770 ---- 25.40B ---- 25.40B 25.10 +2.60 22.50 1775 ---- 26.20B ---- 26.20B 25.90 +2.70 23.20 1780 ---- 27.10B ---- 27.10B 26.70 +2.80 23.90 1785 ---- 27.90B ---- 27.90B 27.50 +2.80 24.70 1790 ---- 28.80B ---- 28.80B 28.30 +2.90 25.40 1795 ---- 29.70B ---- 29.70B 29.20 +3.00 26.20 10 1800 ---- 30.60B ---- 30.60B 30.10 +3.10 27.00 1805 ---- 31.60B ---- 31.60B 31.00 +3.20 27.80 1810 ---- 32.50B ---- 32.50B 32.00 +3.30 28.70 1815 ---- 33.50B ---- 33.50B 33.00 +3.50 29.50 1820 ---- 34.60B ---- 34.60B 34.00 +3.60 30.40 1825 ---- 35.60B ---- 35.60B 35.00 +3.60 31.40 1830 ---- 36.70B ---- 36.70B 36.10 +3.80 32.30 1835 ---- 37.80B ---- 37.80B 37.20 +3.90 33.30 1840 ---- 39.00B ---- 39.00B 38.30 +4.00 34.30 1845 ---- 40.20B ---- 40.20B 39.40 +4.10 35.30 1850 ---- 41.40B ---- 41.40B 40.60 +4.30 36.30 1855 ---- 42.60B ---- 42.60B 41.80 +4.40 37.40 1860 ---- 43.90B ---- 43.90B 43.00 +4.50 38.50 1865 ---- 45.20B ---- 45.20B 44.30 +4.70 39.60 1870 ---- 46.50B ---- 46.50B 45.60 +4.80 40.80 1875 ---- 47.90B ---- 47.90B 46.90 +4.90 42.00 1880 ---- 49.20B ---- 49.20B 48.30 +5.10 43.20 1885 ---- 50.70B ---- 50.70B 49.70 +5.30 44.40 1890 ---- 52.10B ---- 52.10B 51.10 +5.40 45.70 1895 ---- 53.60B ---- 53.60B 52.50 +5.50 47.00 1900 ---- 55.20B ---- 55.20B 54.00 +5.70 48.30 1 1905 ---- 56.70B ---- 56.70B 55.50 +5.90 49.60 1910 ---- 58.30B ---- 58.30B 57.10 +6.10 51.00 1915 ---- 59.90B ---- 59.90B 58.70 +6.30 52.40 1920 ---- 61.60B ---- 61.60B 60.30 +6.40 53.90 1925 ---- 63.30B ---- 63.30B 62.00 +6.60 55.40 1930 ---- 65.00B ---- 65.00B 63.70 +6.80 56.90 1935 ---- 66.80B ---- 66.80B 65.40 +6.90 58.50 1940 ---- 68.60B ---- 68.60B 67.20 +7.10 60.10 1945 ---- 70.50B ---- 70.50B 69.00 +7.30 61.70 1950 ---- 72.30B ---- 72.30B 70.80 +7.50 63.30 20 1955 ---- 74.20B ---- 74.20B 72.70 +7.70 65.00 1960 ---- 76.20B ---- 76.20B 74.60 +7.80 66.80 1965 ---- 78.20B ---- 78.20B 76.60 +8.10 68.50 1970 ---- 80.10B ---- 80.10B 78.50 +8.20 70.30 1975 ---- 82.20B ---- 82.20B 80.50 +8.30 72.20 1980 ---- 84.30B ---- 84.30B 82.60 +8.50 74.10 1985 ---- 86.40B ---- 86.30B 84.70 +8.70 76.00 1990 ---- 88.60B ---- 88.60B 86.80 +8.90 77.90 1995 ---- 90.80B ---- 90.80B 88.90 +9.00 79.90 2000 ---- 93.00B ---- 93.00B 91.10 +9.20 81.90 17 2005 ---- 95.30B ---- 95.20B 93.40 +9.50 83.90 2010 ---- 97.60B ---- 97.60B 95.60 +9.60 86.00 2015 ---- 100.00B ---- 100.00B 97.90 +9.80 88.10 2020 ---- 102.40B ---- 102.40B 100.20 +9.90 90.30 2025 ---- 104.80B ---- 104.80B 102.60 +10.10 92.50 2030 ---- 107.20B ---- 107.20B 105.00 +10.30 94.70 2035 ---- 109.70B ---- 109.70B 107.40 +10.40 97.00 2040 ---- 112.30B ---- 112.30B 109.90 +10.60 99.30 2045 ---- 114.80B ---- 114.80B 112.40 +10.80 101.60 2050 ---- 117.50B ---- 117.50B 115.00 +11.10 103.90 2055 ---- 120.10B ---- 120.00B 117.50 +11.20 106.30 2060 ---- 122.80B ---- 122.80B 120.10 +11.30 108.80 2065 ---- 125.50B ---- 125.50B 122.80 +11.60 111.20 2070 ---- 128.20B ---- 128.20B 125.50 +11.80 113.70 2075 ---- 131.00B ---- 130.90B 128.20 +11.90 116.30 2080 ---- 133.80B ---- 133.80B 131.00 +12.10 118.90 15 2085 ---- 136.70B ---- 136.70B 133.80 +12.30 121.50 2090 ---- 139.60B ---- 139.60B 136.60 +12.50 124.10 2095 ---- 142.50B ---- 142.50B 139.40 +12.60 126.80 2100 ---- 145.40B ---- 145.40B 142.30 +12.80 129.50 2105 ---- 148.40B ---- 148.30B 145.30 +13.10 132.20 2110 ---- 151.40B ---- 151.40B 148.20 +13.20 135.00 2115 ---- 154.50B ---- 154.50B 151.20 +13.40 137.80 2120 ---- 157.60B ---- 157.60B 154.30 +13.60 140.70 2125 ---- 160.70B ---- 160.70B 157.30 +13.80 143.50 2130 ---- 163.80B ---- 163.80B 160.40 +13.90 146.50 2135 ---- 167.00B ---- 166.90B 163.50 +14.10 149.40 2140 ---- 170.20B ---- 170.10B 166.70 +14.30 152.40 2145 ---- 173.50B ---- 173.50B 169.90 +14.50 155.40 2150 ---- 176.70B ---- 176.60B 173.10 +14.70 158.40 2155 ---- 180.00B ---- 179.90B 176.30 +14.80 161.50 2160 ---- 183.40B ---- 183.40B 179.60 +15.00 164.60 2165 ---- 186.70B ---- 186.60B 182.90 +15.20 167.70 2170 ---- 190.10B ---- 190.10B 186.20 +15.30 170.90 2175 ---- 193.50B ---- 193.50B 189.60 +15.50 174.10 2180 ---- 196.90B ---- 196.80B 193.00 +15.70 177.30 2185 ---- 200.40B ---- 200.40B 196.40 +15.90 180.50 2190 ---- 203.90B ---- 203.90B 199.80 +16.00 183.80 2195 ---- 207.40B ---- 207.40B 203.30 +16.20 187.10 2200 ---- 210.90B ---- 210.80B 206.80 +16.40 190.40 2205 ---- 214.50B ---- 214.50B 210.30 +16.50 193.80 2210 ---- 218.10B ---- 218.10B 213.80 +16.60 197.20 2215 ---- 221.70B ---- 221.70B 217.40 +16.80 200.60 2220 ---- 225.30B ---- 225.20B 221.00 +17.00 204.00 2225 ---- 229.00B ---- 229.00B 224.60 +17.10 207.50 2230 ---- 232.70B ---- 232.70B 228.20 +17.20 211.00 2235 ---- 236.40B ---- 236.40B 231.90 +17.40 214.50 2240 ---- 240.10B ---- 240.10B 235.60 +17.60 218.00 2245 ---- 243.80B ---- 243.60B 239.30 +17.70 221.60 2250 ---- 247.60B ---- 247.60B 243.00 +17.80 225.20 2255 ---- 251.40B ---- 251.40B 246.70 +17.90 228.80 2260 ---- 255.20B ---- 255.20B 250.50 +18.10 232.40 2265 ---- 259.00B ---- 259.00B 254.30 +18.20 236.10 2270 ---- 262.80B ---- 262.70B 258.10 +18.30 239.80 2275 ---- 266.70B ---- 266.50B 261.90 +18.40 243.50 2280 ---- 270.60B ---- 270.60B 265.70 +18.50 247.20 2285 ---- 274.50B ---- 274.50B 269.60 +18.70 250.90 2290 ---- 278.40B ---- 278.20B 273.50 +18.80 254.70 2295 ---- 282.30B ---- 282.10B 277.40 +18.90 258.50 2300 ---- 286.30B ---- 286.30B 281.30 +19.00 262.30 2305 ---- 290.30B ---- 290.30B 285.20 +19.10 266.10 2310 ---- 294.30B ---- 294.30B 289.20 +19.30 269.90 2315 ---- 298.30B ---- 298.30B 293.20 +19.40 273.80 2320 ---- 302.30B ---- 302.30B 297.10 +19.40 277.70 2325 ---- 306.30B ---- 306.30B 301.10 +19.60 281.50 2330 ---- 310.40B ---- 310.40B 305.20 +19.70 285.50 2335 ---- 314.40B ---- 314.20B 309.20 +19.80 289.40 2340 ---- 318.50B ---- 318.50B 313.20 +19.90 293.30 2345 ---- 322.60B ---- 322.60B 317.30 +20.00 297.30 2350 ---- 326.70B ---- 326.70B 321.40 +20.10 301.30 2360 ---- 335.00B ---- 335.00B 329.60 +20.30 309.30 2370 ---- 343.30B ---- 343.30B 337.80 +20.50 317.30 2375 ---- 347.50B ---- 347.50B 342.00 +20.60 321.40 2380 ---- 351.60B ---- 351.40B 346.10 +20.70 325.40 2390 ---- 360.10B ---- 360.10B 354.50 +20.90 333.60 2400 ---- 368.50B ---- 368.30B 362.90 +21.10 341.80 2410 ---- 377.00B ---- 376.80B 371.30 +21.20 350.10 2420 ---- 385.60B ---- 385.60B 379.80 +21.40 358.40 2425 ---- 389.90B ---- 389.90B 384.10 +21.50 362.60 2430 ---- 394.20B ---- 394.20B 388.40 +21.60 366.80 2440 ---- 402.90B ---- 402.90B 396.90 +21.70 375.20 2450 ---- 411.50B ---- 411.30B 405.60 +21.90 383.70 2475 ---- 433.40B ---- 433.20B 427.30 +22.20 405.10 2500 ---- 455.60B ---- 455.60B 449.30 +22.60 426.70 2525 ---- 477.90B ---- 477.70B 471.50 +23.00 448.50 2550 ---- 500.50B ---- 500.50B 493.90 +23.30 470.60 2575 ---- 523.20B ---- 523.00B 516.50 +23.60 492.90 2600 ---- 546.10B ---- 545.90B 539.20 +23.90 515.30 2625 ---- 569.20B ---- 569.20B 562.20 +24.20 538.00 3000 ---- 928.80B ---- 928.80B 920.90 +27.40 893.50 3400 ---- ---- ---- ---- 1319.80 +28.40 1291.40 4000 ---- ---- ---- ---- 1919.80 +28.40 1891.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 +.20 1.20 1275 ---- ---- ---- ---- 1.60 +.20 1.40 1300 ---- ---- ---- ---- 1.90 +.20 1.70 1325 ---- ---- ---- ---- 2.30 +.30 2.00 1350 ---- ---- ---- ---- 2.70 +.40 2.30 1375 ---- ---- ---- ---- 3.20 +.50 2.70 1400 ---- ---- ---- ---- 3.70 +.50 3.20 1425 ---- ---- ---- ---- 4.40 +.70 3.70 1450 ---- ---- ---- ---- 5.10 +.70 4.40 1460 ---- ---- ---- ---- 5.40 +.80 4.60 1470 ---- ---- ---- ---- 5.70 +.80 4.90 1475 ---- ---- ---- ---- 5.90 +.80 5.10 1480 ---- ---- ---- ---- 6.10 +.90 5.20 1490 ---- ---- ---- ---- 6.40 +.90 5.50 1500 ---- ---- ---- ---- 6.80 +.90 5.90 1510 ---- ---- ---- ---- 7.20 +1.00 6.20 1520 ---- ---- ---- ---- 7.70 +1.10 6.60 1525 ---- ---- ---- ---- 7.90 +1.10 6.80 1530 ---- ---- ---- ---- 8.10 +1.10 7.00 1540 ---- ---- ---- ---- 8.60 +1.20 7.40 1545 ---- ---- ---- ---- 8.80 +1.20 7.60 1550 ---- ---- ---- ---- 9.10 +1.30 7.80 1555 ---- ---- ---- ---- 9.30 +1.20 8.10 1560 ---- ---- ---- ---- 9.60 +1.30 8.30 1565 ---- ---- ---- ---- 9.90 +1.40 8.50 1570 ---- ---- ---- ---- 10.10 +1.30 8.80 1575 ---- ---- ---- ---- 10.40 +1.40 9.00 1580 ---- ---- ---- ---- 10.70 +1.40 9.30 1585 ---- ---- ---- ---- 11.00 +1.50 9.50 1590 ---- ---- ---- ---- 11.30 +1.50 9.80 1595 ---- ---- ---- ---- 11.60 +1.60 10.00 1600 ---- ---- ---- ---- 11.90 +1.60 10.30 1605 ---- ---- ---- ---- 12.30 +1.70 10.60 1610 ---- ---- ---- ---- 12.60 +1.70 10.90 1615 ---- ---- ---- ---- 12.90 +1.70 11.20 1620 ---- ---- ---- ---- 13.30 +1.80 11.50 1625 ---- ---- ---- ---- 13.70 +1.90 11.80 1630 ---- ---- ---- ---- 14.00 +1.90 12.10 1635 ---- ---- ---- ---- 14.40 +1.90 12.50 1640 ---- ---- ---- ---- 14.80 +2.00 12.80 1645 ---- ---- ---- ---- 15.20 +2.10 13.10 1650 ---- ---- ---- ---- 15.60 +2.10 13.50 1655 ---- ---- ---- ---- 16.00 +2.20 13.80 1660 ---- ---- ---- ---- 16.40 +2.20 14.20 1665 ---- ---- ---- ---- 16.80 +2.20 14.60 1670 ---- ---- ---- ---- 17.30 +2.30 15.00 1675 ---- ---- ---- ---- 17.70 +2.30 15.40 1680 ---- ---- ---- ---- 18.20 +2.40 15.80 1685 ---- ---- ---- ---- 18.70 +2.50 16.20 1690 ---- ---- ---- ---- 19.10 +2.50 16.60 1695 ---- ---- ---- ---- 19.60 +2.60 17.00 1700 ---- ---- ---- ---- 20.20 +2.70 17.50 1705 ---- ---- ---- ---- 20.70 +2.70 18.00 1710 ---- ---- ---- ---- 21.20 +2.80 18.40 1715 ---- ---- ---- ---- 21.80 +2.90 18.90 1720 ---- ---- ---- ---- 22.30 +2.90 19.40 1725 ---- ---- ---- ---- 22.90 +3.00 19.90 1730 ---- ---- ---- ---- 23.50 +3.10 20.40 1735 ---- ---- ---- ---- 24.10 +3.10 21.00 1740 ---- ---- ---- ---- 24.70 +3.20 21.50 1745 ---- ---- ---- ---- 25.40 +3.30 22.10 1750 ---- ---- ---- ---- 26.00 +3.30 22.70 1755 ---- ---- ---- ---- 26.70 +3.40 23.30 1760 ---- ---- ---- ---- 27.40 +3.50 23.90 1765 ---- ---- ---- ---- 28.10 +3.60 24.50 1770 ---- ---- ---- ---- 28.80 +3.70 25.10 1775 ---- ---- ---- ---- 29.60 +3.80 25.80 1780 ---- ---- ---- ---- 30.30 +3.80 26.50 1785 ---- ---- ---- ---- 31.10 +3.90 27.20 1790 ---- ---- ---- ---- 31.90 +4.00 27.90 1795 ---- ---- ---- ---- 32.80 +4.20 28.60 1800 ---- ---- ---- ---- 33.60 +4.20 29.40 1805 ---- ---- ---- ---- 34.50 +4.30 30.20 1810 ---- ---- ---- ---- 35.40 +4.40 31.00 1815 ---- ---- ---- ---- 36.30 +4.50 31.80 1820 ---- ---- ---- ---- 37.30 +4.70 32.60 1825 ---- ---- ---- ---- 38.20 +4.70 33.50 1830 ---- ---- ---- ---- 39.20 +4.80 34.40 1835 ---- ---- ---- ---- 40.30 +5.00 35.30 1840 ---- ---- ---- ---- 41.30 +5.00 36.30 1845 ---- ---- ---- ---- 42.40 +5.20 37.20 1850 ---- ---- ---- ---- 43.50 +5.30 38.20 1855 ---- ---- ---- ---- 44.60 +5.40 39.20 1860 ---- ---- ---- ---- 45.80 +5.50 40.30 1865 ---- ---- ---- ---- 47.00 +5.60 41.40 1870 ---- ---- ---- ---- 48.20 +5.70 42.50 1875 ---- ---- ---- ---- 49.50 +5.90 43.60 1880 ---- ---- ---- ---- 50.80 +6.00 44.80 1885 ---- ---- ---- ---- 52.10 +6.10 46.00 1890 ---- ---- ---- ---- 53.40 +6.20 47.20 1895 ---- ---- ---- ---- 54.80 +6.40 48.40 1900 ---- ---- ---- ---- 56.20 +6.50 49.70 1905 ---- ---- ---- ---- 57.70 +6.70 51.00 1910 ---- ---- ---- ---- 59.10 +6.70 52.40 1915 ---- ---- ---- ---- 60.60 +6.90 53.70 1920 ---- ---- ---- ---- 62.20 +7.00 55.20 1925 ---- ---- ---- ---- 63.80 +7.20 56.60 1930 ---- ---- ---- ---- 65.40 +7.30 58.10 1935 ---- ---- ---- ---- 67.00 +7.40 59.60 1940 ---- ---- ---- ---- 68.70 +7.60 61.10 1945 ---- ---- ---- ---- 70.40 +7.70 62.70 1950 ---- ---- ---- ---- 72.20 +7.90 64.30 1955 ---- ---- ---- ---- 74.00 +8.00 66.00 1960 ---- ---- ---- ---- 75.80 +8.10 67.70 1965 ---- ---- ---- ---- 77.70 +8.30 69.40 1970 ---- ---- ---- ---- 79.60 +8.50 71.10 1975 ---- ---- ---- ---- 81.50 +8.60 72.90 1980 ---- ---- ---- ---- 83.50 +8.70 74.80 1985 ---- ---- ---- ---- 85.50 +8.90 76.60 1990 ---- ---- ---- ---- 87.60 +9.10 78.50 1995 ---- ---- ---- ---- 89.70 +9.20 80.50 2000 ---- ---- ---- ---- 91.80 +9.30 82.50 2005 ---- ---- ---- ---- 94.00 +9.50 84.50 2010 ---- ---- ---- ---- 96.20 +9.70 86.50 2015 ---- ---- ---- ---- 98.50 +9.90 88.60 2020 ---- ---- ---- ---- 100.80 +10.00 90.80 2025 ---- ---- ---- ---- 103.10 +10.20 92.90 2030 ---- ---- ---- ---- 105.40 +10.30 95.10 2035 ---- ---- ---- ---- 107.80 +10.40 97.40 2040 ---- ---- ---- ---- 110.30 +10.60 99.70 2045 ---- ---- ---- ---- 112.80 +10.80 102.00 2050 ---- ---- ---- ---- 115.30 +10.90 104.40 2055 ---- ---- ---- ---- 117.80 +11.00 106.80 2060 ---- ---- ---- ---- 120.40 +11.20 109.20 2065 ---- ---- ---- ---- 123.00 +11.30 111.70 2070 ---- ---- ---- ---- 125.70 +11.50 114.20 2075 ---- ---- ---- ---- 128.40 +11.70 116.70 2080 ---- ---- ---- ---- 131.10 +11.80 119.30 2085 ---- ---- ---- ---- 133.90 +12.00 121.90 2090 ---- ---- ---- ---- 136.70 +12.20 124.50 2095 ---- ---- ---- ---- 139.50 +12.30 127.20 2100 ---- ---- ---- ---- 142.40 +12.50 129.90 2105 ---- ---- ---- ---- 145.30 +12.60 132.70 2110 ---- ---- ---- ---- 148.20 +12.70 135.50 2115 ---- ---- ---- ---- 151.20 +12.90 138.30 2120 ---- ---- ---- ---- 154.20 +13.10 141.10 2125 ---- ---- ---- ---- 157.20 +13.20 144.00 2130 ---- ---- ---- ---- 160.30 +13.40 146.90 2135 ---- ---- ---- ---- 163.40 +13.50 149.90 2140 ---- ---- ---- ---- 166.50 +13.70 152.80 2145 ---- ---- ---- ---- 169.60 +13.80 155.80 2150 ---- ---- ---- ---- 172.80 +13.90 158.90 2155 ---- ---- ---- ---- 176.00 +14.10 161.90 2160 ---- ---- ---- ---- 179.20 +14.20 165.00 2165 ---- ---- ---- ---- 182.50 +14.40 168.10 2170 ---- ---- ---- ---- 185.80 +14.50 171.30 2175 ---- ---- ---- ---- 189.10 +14.70 174.40 2180 ---- ---- ---- ---- 192.40 +14.80 177.60 2185 ---- ---- ---- ---- 195.80 +14.90 180.90 2190 ---- ---- ---- ---- 199.20 +15.10 184.10 2195 ---- ---- ---- ---- 202.60 +15.20 187.40 2200 ---- ---- ---- ---- 206.00 +15.30 190.70 2205 ---- ---- ---- ---- 209.50 +15.50 194.00 2210 ---- ---- ---- ---- 213.00 +15.60 197.40 2215 ---- ---- ---- ---- 216.50 +15.80 200.70 2220 ---- ---- ---- ---- 220.00 +15.90 204.10 2225 ---- ---- ---- ---- 223.50 +15.90 207.60 2230 ---- ---- ---- ---- 227.10 +16.10 211.00 2235 ---- ---- ---- ---- 230.70 +16.20 214.50 2240 ---- ---- ---- ---- 234.30 +16.40 217.90 2245 ---- ---- ---- ---- 237.90 +16.50 221.40 2250 ---- ---- ---- ---- 241.60 +16.60 225.00 2255 ---- ---- ---- ---- 245.20 +16.70 228.50 2260 ---- ---- ---- ---- 248.90 +16.80 232.10 2265 ---- ---- ---- ---- 252.60 +16.90 235.70 2270 ---- ---- ---- ---- 256.30 +17.00 239.30 2275 ---- ---- ---- ---- 260.10 +17.20 242.90 2280 ---- ---- ---- ---- 263.80 +17.30 246.50 2285 ---- ---- ---- ---- 267.60 +17.40 250.20 2290 ---- ---- ---- ---- 271.40 +17.50 253.90 2295 ---- ---- ---- ---- 275.20 +17.70 257.50 2300 ---- ---- ---- ---- 279.00 +17.70 261.30 2305 ---- ---- ---- ---- 282.90 +17.90 265.00 2310 ---- ---- ---- ---- 286.70 +18.00 268.70 2315 ---- ---- ---- ---- 290.60 +18.10 272.50 2320 ---- ---- ---- ---- 294.50 +18.20 276.30 2325 ---- ---- ---- ---- 298.40 +18.30 280.10 2330 ---- ---- ---- ---- 302.30 +18.40 283.90 2335 ---- ---- ---- ---- 306.30 +18.60 287.70 2340 ---- ---- ---- ---- 310.20 +18.60 291.60 2345 ---- ---- ---- ---- 314.20 +18.80 295.40 2350 ---- ---- ---- ---- 318.20 +18.90 299.30 2355 ---- ---- ---- ---- 322.20 +19.00 303.20 2360 ---- ---- ---- ---- 326.20 +19.10 307.10 2370 ---- ---- ---- ---- 334.20 +19.20 315.00 2375 ---- ---- ---- ---- 338.30 +19.30 319.00 2380 ---- ---- ---- ---- 342.40 +19.50 322.90 2390 ---- ---- ---- ---- 350.50 +19.60 330.90 2400 ---- ---- ---- ---- 358.80 +19.90 338.90 2410 ---- ---- ---- ---- 367.00 +20.00 347.00 2420 ---- ---- ---- ---- 375.40 +20.20 355.20 2425 ---- ---- ---- ---- 379.50 +20.20 359.30 2430 ---- ---- ---- ---- 383.70 +20.30 363.40 2440 ---- ---- ---- ---- 392.10 +20.50 371.60 2450 ---- ---- ---- ---- 400.60 +20.70 379.90 2460 ---- ---- ---- ---- 409.10 +20.90 388.20 2475 ---- ---- ---- ---- 421.90 +21.10 400.80 2500 ---- ---- ---- ---- 443.50 +21.50 422.00 2525 ---- ---- ---- ---- 465.30 +21.80 443.50 2550 ---- ---- ---- ---- 487.40 +22.20 465.20 2575 ---- ---- ---- ---- 509.60 +22.50 487.10 2600 ---- ---- ---- ---- 532.10 +22.90 509.20 2625 ---- ---- ---- ---- 554.70 +23.20 531.50 2650 ---- ---- ---- ---- 577.50 +23.50 554.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 +.10 .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 +.10 .40 1160 ---- ---- ---- ---- .50 +.10 .40 1170 ---- ---- ---- ---- .60 +.10 .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .70 +.10 .60 1195 ---- ---- ---- ---- .70 +.10 .60 1200 ---- ---- ---- ---- .70 +.10 .60 1205 ---- ---- ---- ---- .80 +.10 .70 1210 ---- ---- ---- ---- .80 +.10 .70 1215 ---- ---- ---- ---- .80 +.10 .70 1220 ---- ---- ---- ---- .90 +.10 .80 1225 ---- ---- ---- ---- .90 +.10 .80 1230 ---- ---- ---- ---- 1.00 +.20 .80 1235 ---- ---- ---- ---- 1.00 +.10 .90 1240 ---- ---- ---- ---- 1.10 +.20 .90 1245 ---- ---- ---- ---- 1.10 +.20 .90 1250 ---- ---- ---- ---- 1.20 +.20 1.00 1255 ---- ---- ---- ---- 1.20 +.20 1.00 1260 ---- ---- ---- ---- 1.30 +.20 1.10 1265 ---- ---- ---- ---- 1.30 +.20 1.10 1270 ---- ---- ---- ---- 1.40 +.20 1.20 1275 ---- ---- ---- ---- 1.40 +.20 1.20 1280 ---- ---- ---- ---- 1.50 +.20 1.30 1285 ---- ---- ---- ---- 1.60 +.30 1.30 1290 ---- ---- ---- ---- 1.60 +.20 1.40 1295 ---- ---- ---- ---- 1.70 +.30 1.40 1300 ---- ---- ---- ---- 1.80 +.30 1.50 1305 ---- ---- ---- ---- 1.80 +.20 1.60 1310 ---- ---- ---- ---- 1.90 +.30 1.60 1315 ---- ---- ---- ---- 2.00 +.30 1.70 1320 ---- ---- ---- ---- 2.10 +.30 1.80 1325 ---- ---- ---- ---- 2.20 +.40 1.80 1330 ---- ---- ---- ---- 2.20 +.30 1.90 1335 ---- ---- ---- ---- 2.30 +.30 2.00 1340 ---- ---- ---- ---- 2.40 +.30 2.10 1345 ---- ---- ---- ---- 2.50 +.30 2.20 1350 ---- ---- ---- ---- 2.60 +.40 2.20 1355 ---- ---- ---- ---- 2.70 +.40 2.30 1360 ---- ---- ---- ---- 2.80 +.40 2.40 1365 ---- ---- ---- ---- 2.90 +.40 2.50 1370 ---- ---- ---- ---- 3.10 +.50 2.60 1375 ---- ---- ---- ---- 3.20 +.50 2.70 1380 ---- ---- ---- ---- 3.30 +.50 2.80 1385 ---- ---- ---- ---- 3.40 +.50 2.90 1390 ---- ---- ---- ---- 3.50 +.50 3.00 1395 ---- ---- ---- ---- 3.70 +.50 3.20 1400 ---- ---- ---- ---- 3.80 +.50 3.30 1405 ---- ---- ---- ---- 4.00 +.60 3.40 1410 ---- ---- ---- ---- 4.10 +.60 3.50 1415 ---- ---- ---- ---- 4.20 +.60 3.60 1420 ---- ---- ---- ---- 4.40 +.60 3.80 1425 ---- ---- ---- ---- 4.60 +.70 3.90 1430 ---- ---- ---- ---- 4.70 +.60 4.10 1435 ---- ---- ---- ---- 4.90 +.70 4.20 1440 ---- ---- ---- ---- 5.00 +.70 4.30 1445 ---- ---- ---- ---- 5.20 +.70 4.50 1450 ---- ---- ---- ---- 5.40 +.70 4.70 1455 ---- ---- ---- ---- 5.60 +.80 4.80 1460 ---- ---- ---- ---- 5.80 +.80 5.00 1465 ---- ---- ---- ---- 6.00 +.90 5.10 1470 ---- ---- ---- ---- 6.20 +.90 5.30 1475 ---- ---- ---- ---- 6.40 +.90 5.50 1480 ---- ---- ---- ---- 6.60 +.90 5.70 1485 ---- ---- ---- ---- 6.80 +.90 5.90 1490 ---- ---- ---- ---- 7.00 +.90 6.10 1495 ---- ---- ---- ---- 7.20 +1.00 6.20 1500 ---- ---- ---- ---- 7.50 +1.10 6.40 1505 ---- ---- ---- ---- 7.70 +1.00 6.70 1510 ---- ---- ---- ---- 7.90 +1.00 6.90 1515 ---- ---- ---- ---- 8.20 +1.10 7.10 1520 ---- ---- ---- ---- 8.40 +1.10 7.30 1525 ---- ---- ---- ---- 8.70 +1.20 7.50 1530 ---- ---- ---- ---- 9.00 +1.20 7.80 1535 ---- ---- ---- ---- 9.20 +1.20 8.00 1540 ---- ---- ---- ---- 9.50 +1.30 8.20 1545 ---- ---- ---- ---- 9.80 +1.30 8.50 1550 ---- ---- ---- ---- 10.10 +1.40 8.70 1555 ---- ---- ---- ---- 10.40 +1.40 9.00 1560 ---- ---- ---- ---- 10.70 +1.40 9.30 1565 ---- ---- ---- ---- 11.00 +1.50 9.50 1570 ---- ---- ---- ---- 11.30 +1.50 9.80 1575 ---- ---- ---- ---- 11.60 +1.50 10.10 1580 ---- ---- ---- ---- 11.90 +1.50 10.40 1585 ---- ---- ---- ---- 12.30 +1.60 10.70 1590 ---- ---- ---- ---- 12.60 +1.60 11.00 1595 ---- ---- ---- ---- 13.00 +1.70 11.30 1600 ---- ---- ---- ---- 13.30 +1.70 11.60 100 1605 ---- ---- ---- ---- 13.70 +1.80 11.90 1610 ---- ---- ---- ---- 14.10 +1.90 12.20 1615 ---- ---- ---- ---- 14.50 +1.90 12.60 1620 ---- ---- ---- ---- 14.80 +1.90 12.90 1625 ---- ---- ---- ---- 15.20 +1.90 13.30 1630 ---- ---- ---- ---- 15.60 +2.00 13.60 1635 ---- ---- ---- ---- 16.10 +2.10 14.00 1640 ---- ---- ---- ---- 16.50 +2.20 14.30 1645 ---- ---- ---- ---- 16.90 +2.20 14.70 1650 ---- ---- ---- ---- 17.30 +2.20 15.10 1655 ---- ---- ---- ---- 17.80 +2.30 15.50 1660 ---- ---- ---- ---- 18.20 +2.30 15.90 1665 ---- ---- ---- ---- 18.70 +2.40 16.30 1670 ---- ---- ---- ---- 19.20 +2.50 16.70 1675 ---- ---- ---- ---- 19.70 +2.60 17.10 100 1680 ---- ---- ---- ---- 20.10 +2.50 17.60 1685 ---- ---- ---- ---- 20.60 +2.60 18.00 1690 ---- ---- ---- ---- 21.20 +2.70 18.50 1695 ---- ---- ---- ---- 21.70 +2.80 18.90 1700 ---- ---- ---- ---- 22.20 +2.80 19.40 1705 ---- ---- ---- ---- 22.80 +2.90 19.90 1710 ---- ---- ---- ---- 23.30 +2.90 20.40 1715 ---- ---- ---- ---- 23.90 +3.00 20.90 1720 ---- ---- ---- ---- 24.50 +3.10 21.40 1725 ---- ---- ---- ---- 25.10 +3.20 21.90 1730 ---- ---- ---- ---- 25.70 +3.20 22.50 1735 ---- ---- ---- ---- 26.30 +3.20 23.10 1740 ---- ---- ---- ---- 27.00 +3.40 23.60 1745 ---- ---- ---- ---- 27.70 +3.50 24.20 1750 ---- ---- ---- ---- 28.40 +3.60 24.80 1755 ---- ---- ---- ---- 29.10 +3.60 25.50 1760 ---- ---- ---- ---- 29.80 +3.70 26.10 1765 ---- ---- ---- ---- 30.50 +3.70 26.80 1770 ---- ---- ---- ---- 31.30 +3.90 27.40 1775 ---- ---- ---- ---- 32.10 +3.90 28.20 1780 ---- ---- ---- ---- 32.90 +4.00 28.90 1785 ---- ---- ---- ---- 33.70 +4.10 29.60 1790 ---- ---- ---- ---- 34.60 +4.20 30.40 1795 ---- ---- ---- ---- 35.50 +4.30 31.20 1800 ---- ---- ---- ---- 36.40 +4.40 32.00 1805 ---- ---- ---- ---- 37.30 +4.50 32.80 1810 ---- ---- ---- ---- 38.30 +4.60 33.70 1815 ---- ---- ---- ---- 39.30 +4.70 34.60 1820 ---- ---- ---- ---- 40.30 +4.80 35.50 1825 ---- ---- ---- ---- 41.40 +4.90 36.50 1830 ---- ---- ---- ---- 42.50 +5.00 37.50 1835 ---- ---- ---- ---- 43.60 +5.10 38.50 1840 ---- ---- ---- ---- 44.80 +5.30 39.50 1845 ---- ---- ---- ---- 46.00 +5.40 40.60 1850 ---- ---- ---- ---- 47.20 +5.50 41.70 1855 ---- ---- ---- ---- 48.50 +5.60 42.90 1860 ---- ---- ---- ---- 49.70 +5.70 44.00 1865 ---- ---- ---- ---- 51.10 +5.90 45.20 1870 ---- ---- ---- ---- 52.40 +5.90 46.50 1875 ---- ---- ---- ---- 53.80 +6.00 47.80 1880 ---- ---- ---- ---- 55.30 +6.20 49.10 75 1885 ---- ---- ---- ---- 56.70 +6.30 50.40 1890 ---- ---- ---- ---- 58.20 +6.40 51.80 1895 ---- ---- ---- ---- 59.80 +6.60 53.20 1900 ---- ---- ---- ---- 61.30 +6.70 54.60 1905 ---- ---- ---- ---- 62.90 +6.80 56.10 1910 ---- ---- ---- ---- 64.60 +7.00 57.60 1915 ---- ---- ---- ---- 66.20 +7.10 59.10 1920 ---- ---- ---- ---- 67.90 +7.20 60.70 1925 ---- ---- ---- ---- 69.70 +7.40 62.30 1930 ---- ---- ---- ---- 71.40 +7.50 63.90 1935 ---- ---- ---- ---- 73.20 +7.70 65.50 1940 ---- ---- ---- ---- 75.00 +7.80 67.20 1945 ---- ---- ---- ---- 76.90 +7.90 69.00 1950 ---- ---- ---- ---- 78.80 +8.10 70.70 1955 ---- ---- ---- ---- 80.70 +8.20 72.50 1960 ---- ---- ---- ---- 82.70 +8.40 74.30 1965 ---- ---- ---- ---- 84.60 +8.50 76.10 1970 ---- ---- ---- ---- 86.70 +8.70 78.00 100 1975 ---- ---- ---- ---- 88.70 +8.80 79.90 1980 ---- ---- ---- ---- 90.80 +9.00 81.80 1985 ---- ---- ---- ---- 92.90 +9.10 83.80 1990 ---- ---- ---- ---- 95.00 +9.20 85.80 1995 ---- ---- ---- ---- 97.10 +9.30 87.80 2000 ---- 99.60B ---- ---- 99.30 +9.50 89.80 130 2005 ---- ---- ---- ---- 101.50 +9.60 91.90 2010 ---- ---- ---- ---- 103.70 +9.80 93.90 220 2015 ---- ---- ---- ---- 106.00 +9.90 96.10 2020 ---- ---- ---- ---- 108.30 +10.10 98.20 2025 ---- ---- ---- ---- 110.60 +10.20 100.40 2030 ---- ---- ---- ---- 112.90 +10.30 102.60 2035 ---- ---- ---- ---- 115.30 +10.50 104.80 2040 ---- ---- ---- ---- 117.70 +10.70 107.00 50 2045 ---- ---- ---- ---- 120.10 +10.80 109.30 2050 ---- ---- ---- ---- 122.50 +10.90 111.60 2055 ---- ---- ---- ---- 125.00 +11.00 114.00 2060 ---- ---- ---- ---- 127.50 +11.10 116.40 2065 ---- ---- ---- ---- 130.10 +11.30 118.80 2070 ---- ---- ---- ---- 132.70 +11.50 121.20 2075 ---- ---- ---- ---- 135.30 +11.60 123.70 2080 ---- ---- ---- ---- 137.90 +11.70 126.20 2085 ---- ---- ---- ---- 140.60 +11.90 128.70 2090 ---- ---- ---- ---- 143.30 +12.00 131.30 2095 ---- ---- ---- ---- 146.10 +12.20 133.90 2100 ---- 150.20B ---- ---- 148.90 +12.30 136.60 2 2105 ---- ---- ---- ---- 151.70 +12.40 139.30 2110 ---- ---- ---- ---- 154.60 +12.60 142.00 2115 ---- ---- ---- ---- 157.50 +12.80 144.70 2120 ---- ---- ---- ---- 160.40 +12.90 147.50 2125 ---- ---- ---- ---- 163.40 +13.00 150.40 2130 ---- ---- ---- ---- 166.50 +13.30 153.20 2135 ---- ---- ---- ---- 169.60 +13.50 156.10 2140 ---- ---- ---- ---- 172.70 +13.60 159.10 2145 ---- ---- ---- ---- 175.80 +13.80 162.00 2150 ---- ---- ---- ---- 179.00 +14.00 165.00 2155 ---- ---- ---- ---- 182.20 +14.10 168.10 2160 ---- ---- ---- ---- 185.40 +14.30 171.10 2165 ---- ---- ---- ---- 188.60 +14.40 174.20 2170 ---- ---- ---- ---- 191.90 +14.60 177.30 2175 ---- ---- ---- ---- 195.10 +14.60 180.50 2180 ---- ---- ---- ---- 198.40 +14.80 183.60 2185 ---- ---- ---- ---- 201.70 +14.90 186.80 2190 ---- ---- ---- ---- 205.10 +15.10 190.00 2195 ---- ---- ---- ---- 208.40 +15.10 193.30 2200 ---- ---- ---- ---- 211.80 +15.20 196.60 2205 ---- ---- ---- ---- 215.20 +15.40 199.80 2210 ---- ---- ---- ---- 218.60 +15.50 203.10 2215 ---- ---- ---- ---- 222.10 +15.60 206.50 2220 ---- ---- ---- ---- 225.50 +15.70 209.80 2225 ---- ---- ---- ---- 229.00 +15.80 213.20 2230 ---- ---- ---- ---- 232.50 +15.90 216.60 2235 ---- ---- ---- ---- 236.00 +16.00 220.00 2240 ---- ---- ---- ---- 239.50 +16.10 223.40 2245 ---- ---- ---- ---- 243.10 +16.30 226.80 2250 ---- ---- ---- ---- 246.60 +16.30 230.30 2255 ---- ---- ---- ---- 250.20 +16.50 233.70 2260 ---- ---- ---- ---- 253.80 +16.60 237.20 2265 ---- ---- ---- ---- 257.40 +16.70 240.70 2270 ---- ---- ---- ---- 261.10 +16.80 244.30 2275 ---- ---- ---- ---- 264.70 +16.90 247.80 2280 ---- ---- ---- ---- 268.40 +17.00 251.40 2285 ---- ---- ---- ---- 272.00 +17.10 254.90 2290 ---- ---- ---- ---- 275.70 +17.20 258.50 2295 ---- ---- ---- ---- 279.50 +17.40 262.10 2300 ---- ---- ---- ---- 283.20 +17.50 265.70 2305 ---- ---- ---- ---- 286.90 +17.50 269.40 2310 ---- ---- ---- ---- 290.70 +17.70 273.00 2315 ---- ---- ---- ---- 294.50 +17.80 276.70 2320 ---- ---- ---- ---- 298.30 +17.90 280.40 2325 ---- ---- ---- ---- 302.10 +18.00 284.10 2330 ---- ---- ---- ---- 305.90 +18.10 287.80 2335 ---- ---- ---- ---- 309.70 +18.20 291.50 2340 ---- ---- ---- ---- 313.60 +18.30 295.30 2345 ---- ---- ---- ---- 317.40 +18.40 299.00 2350 ---- ---- ---- ---- 321.30 +18.50 302.80 2355 ---- ---- ---- ---- 325.20 +18.60 306.60 2360 ---- ---- ---- ---- 329.10 +18.70 310.40 2370 ---- ---- ---- ---- 337.00 +19.00 318.00 2375 ---- ---- ---- ---- 340.90 +19.00 321.90 2380 ---- ---- ---- ---- 344.90 +19.10 325.80 2390 ---- ---- ---- ---- 352.90 +19.40 333.50 2400 ---- ---- ---- ---- 360.90 +19.50 341.40 2410 ---- ---- ---- ---- 369.00 +19.80 349.20 2420 ---- ---- ---- ---- 377.10 +19.90 357.20 2425 ---- ---- ---- ---- 381.20 +20.00 361.20 2430 ---- ---- ---- ---- 385.30 +20.10 365.20 2440 ---- ---- ---- ---- 393.60 +20.40 373.20 2450 ---- ---- ---- ---- 401.90 +20.60 381.30 2460 ---- ---- ---- ---- 410.20 +20.70 389.50 2475 ---- ---- ---- ---- 422.80 +21.00 401.80 2500 ---- ---- ---- ---- 444.00 +21.40 422.60 2525 ---- ---- ---- ---- 465.50 +21.80 443.70 2550 ---- ---- ---- ---- 487.30 +22.20 465.10 2575 ---- ---- ---- ---- 509.30 +22.60 486.70 2600 ---- ---- ---- ---- 531.50 +22.90 508.60 2625 ---- ---- ---- ---- 554.00 +23.30 530.70 2650 ---- ---- ---- ---- 576.60 +23.50 553.10 2800 ---- ---- ---- ---- 715.90 +25.10 690.80 2950 ---- ---- ---- ---- 859.60 +26.30 833.30 3000 ---- ---- ---- ---- 908.10 +26.60 881.50 3500 ---- ---- ---- ---- 1404.30 +28.60 1375.70 4000 ---- ---- ---- ---- 1904.30 +28.60 1875.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.90 +.20 1.70 1300 ---- ---- ---- ---- 2.30 +.30 2.00 1325 ---- ---- ---- ---- 2.80 +.40 2.40 1350 ---- ---- ---- ---- 3.30 +.40 2.90 1375 ---- ---- ---- ---- 4.00 +.60 3.40 1400 ---- ---- ---- ---- 4.70 +.60 4.10 1425 ---- ---- ---- ---- 5.50 +.70 4.80 1450 ---- ---- ---- ---- 6.40 +.80 5.60 1470 ---- ---- ---- ---- 7.30 +.90 6.40 1475 ---- ---- ---- ---- 7.50 +.90 6.60 1480 ---- ---- ---- ---- 7.70 +.90 6.80 1490 ---- ---- ---- ---- 8.20 +1.00 7.20 1500 ---- ---- ---- ---- 8.70 +1.10 7.60 1510 ---- ---- ---- ---- 9.20 +1.10 8.10 1520 ---- ---- ---- ---- 9.80 +1.20 8.60 1525 ---- ---- ---- ---- 10.10 +1.30 8.80 1530 ---- ---- ---- ---- 10.40 +1.30 9.10 1540 ---- ---- ---- ---- 11.00 +1.40 9.60 1550 ---- ---- ---- ---- 11.60 +1.40 10.20 1560 ---- ---- ---- ---- 12.30 +1.60 10.70 1565 ---- ---- ---- ---- 12.60 +1.60 11.00 1570 ---- ---- ---- ---- 12.90 +1.60 11.30 1575 ---- ---- ---- ---- 13.30 +1.70 11.60 1580 ---- ---- ---- ---- 13.60 +1.60 12.00 1585 ---- ---- ---- ---- 14.00 +1.70 12.30 1590 ---- ---- ---- ---- 14.40 +1.80 12.60 1595 ---- ---- ---- ---- 14.80 +1.90 12.90 1600 ---- ---- ---- ---- 15.10 +1.80 13.30 1605 ---- ---- ---- ---- 15.50 +1.90 13.60 1610 ---- ---- ---- ---- 15.90 +1.90 14.00 1615 ---- ---- ---- ---- 16.30 +1.90 14.40 1620 ---- ---- ---- ---- 16.80 +2.10 14.70 1625 ---- ---- ---- ---- 17.20 +2.10 15.10 1630 ---- ---- ---- ---- 17.60 +2.10 15.50 1635 ---- ---- ---- ---- 18.00 +2.10 15.90 1640 ---- ---- ---- ---- 18.50 +2.20 16.30 1645 ---- ---- ---- ---- 18.90 +2.20 16.70 1650 ---- ---- ---- ---- 19.40 +2.30 17.10 1655 ---- ---- ---- ---- 19.90 +2.40 17.50 1660 ---- ---- ---- ---- 20.30 +2.40 17.90 1665 ---- ---- ---- ---- 20.80 +2.50 18.30 1670 ---- ---- ---- ---- 21.30 +2.50 18.80 1675 ---- ---- ---- ---- 21.80 +2.60 19.20 1680 ---- ---- ---- ---- 22.30 +2.60 19.70 1685 ---- ---- ---- ---- 22.90 +2.80 20.10 1690 ---- ---- ---- ---- 23.40 +2.80 20.60 1695 ---- ---- ---- ---- 23.90 +2.80 21.10 1700 ---- ---- ---- ---- 24.50 +2.90 21.60 1705 ---- ---- ---- ---- 25.00 +2.90 22.10 1710 ---- ---- ---- ---- 25.60 +3.00 22.60 1715 ---- ---- ---- ---- 26.20 +3.10 23.10 1720 ---- ---- ---- ---- 26.80 +3.20 23.60 1725 ---- ---- ---- ---- 27.40 +3.20 24.20 1730 ---- ---- ---- ---- 28.00 +3.30 24.70 1735 ---- ---- ---- ---- 28.70 +3.40 25.30 1740 ---- ---- ---- ---- 29.30 +3.40 25.90 1745 ---- ---- ---- ---- 30.00 +3.50 26.50 1750 ---- ---- ---- ---- 30.70 +3.60 27.10 1755 ---- ---- ---- ---- 31.40 +3.70 27.70 1760 ---- ---- ---- ---- 32.10 +3.80 28.30 1765 ---- ---- ---- ---- 32.80 +3.80 29.00 1770 ---- ---- ---- ---- 33.50 +3.90 29.60 1775 ---- ---- ---- ---- 34.30 +4.00 30.30 1780 ---- ---- ---- ---- 35.10 +4.10 31.00 1785 ---- ---- ---- ---- 35.90 +4.20 31.70 1790 ---- ---- ---- ---- 36.70 +4.20 32.50 1795 ---- ---- ---- ---- 37.50 +4.30 33.20 1800 ---- ---- ---- ---- 38.40 +4.40 34.00 1805 ---- ---- ---- ---- 39.30 +4.50 34.80 1810 ---- ---- ---- ---- 40.20 +4.60 35.60 1815 ---- ---- ---- ---- 41.10 +4.70 36.40 1820 ---- ---- ---- ---- 42.00 +4.80 37.20 1825 ---- ---- ---- ---- 43.00 +4.90 38.10 1830 ---- ---- ---- ---- 44.00 +5.00 39.00 1835 ---- ---- ---- ---- 45.00 +5.10 39.90 1840 ---- ---- ---- ---- 46.00 +5.10 40.90 1845 ---- ---- ---- ---- 47.10 +5.30 41.80 1850 ---- ---- ---- ---- 48.20 +5.40 42.80 1855 ---- ---- ---- ---- 49.30 +5.50 43.80 1860 ---- ---- ---- ---- 50.40 +5.50 44.90 1865 ---- ---- ---- ---- 51.60 +5.70 45.90 1870 ---- ---- ---- ---- 52.80 +5.80 47.00 1875 ---- ---- ---- ---- 54.00 +5.90 48.10 1880 ---- ---- ---- ---- 55.30 +6.00 49.30 1885 ---- ---- ---- ---- 56.60 +6.10 50.50 1890 ---- ---- ---- ---- 57.90 +6.20 51.70 1895 ---- ---- ---- ---- 59.30 +6.40 52.90 1900 ---- ---- ---- ---- 60.70 +6.50 54.20 1905 ---- ---- ---- ---- 62.10 +6.60 55.50 1910 ---- ---- ---- ---- 63.50 +6.70 56.80 1915 ---- ---- ---- ---- 65.00 +6.80 58.20 1920 ---- ---- ---- ---- 66.50 +6.90 59.60 1925 ---- ---- ---- ---- 68.10 +7.10 61.00 1930 ---- ---- ---- ---- 69.70 +7.30 62.40 1935 ---- ---- ---- ---- 71.30 +7.40 63.90 1940 ---- ---- ---- ---- 72.90 +7.50 65.40 1945 ---- ---- ---- ---- 74.60 +7.60 67.00 1950 ---- ---- ---- ---- 76.30 +7.70 68.60 1955 ---- ---- ---- ---- 78.10 +7.90 70.20 1960 ---- ---- ---- ---- 79.90 +8.00 71.90 1965 ---- ---- ---- ---- 81.70 +8.10 73.60 1970 ---- ---- ---- ---- 83.60 +8.30 75.30 1975 ---- ---- ---- ---- 85.50 +8.40 77.10 1980 ---- ---- ---- ---- 87.50 +8.60 78.90 1985 ---- ---- ---- ---- 89.40 +8.70 80.70 1990 ---- ---- ---- ---- 91.50 +8.90 82.60 1995 ---- ---- ---- ---- 93.50 +9.00 84.50 2000 ---- ---- ---- ---- 95.60 +9.10 86.50 2005 ---- ---- ---- ---- 97.80 +9.30 88.50 2010 ---- ---- ---- ---- 99.90 +9.40 90.50 2015 ---- ---- ---- ---- 102.20 +9.60 92.60 2020 ---- ---- ---- ---- 104.40 +9.70 94.70 2025 ---- ---- ---- ---- 106.70 +9.80 96.90 2030 ---- ---- ---- ---- 109.00 +9.90 99.10 2035 ---- ---- ---- ---- 111.40 +10.10 101.30 2040 ---- ---- ---- ---- 113.80 +10.20 103.60 2045 ---- ---- ---- ---- 116.30 +10.40 105.90 2050 ---- ---- ---- ---- 118.80 +10.60 108.20 2055 ---- ---- ---- ---- 121.30 +10.70 110.60 2060 ---- ---- ---- ---- 123.90 +10.90 113.00 2065 ---- ---- ---- ---- 126.50 +11.00 115.50 2070 ---- ---- ---- ---- 129.10 +11.10 118.00 2075 ---- ---- ---- ---- 131.80 +11.30 120.50 2080 ---- ---- ---- ---- 134.50 +11.40 123.10 2085 ---- ---- ---- ---- 137.20 +11.50 125.70 2090 ---- ---- ---- ---- 140.00 +11.70 128.30 2095 ---- ---- ---- ---- 142.80 +11.80 131.00 2100 ---- ---- ---- ---- 145.70 +12.00 133.70 2105 ---- ---- ---- ---- 148.50 +12.10 136.40 2110 ---- ---- ---- ---- 151.40 +12.20 139.20 2115 ---- ---- ---- ---- 154.40 +12.40 142.00 2120 ---- ---- ---- ---- 157.40 +12.60 144.80 2125 ---- ---- ---- ---- 160.40 +12.70 147.70 2130 ---- ---- ---- ---- 163.40 +12.80 150.60 2135 ---- ---- ---- ---- 166.50 +13.00 153.50 2140 ---- ---- ---- ---- 169.60 +13.10 156.50 2145 ---- ---- ---- ---- 172.70 +13.30 159.40 2150 ---- ---- ---- ---- 175.80 +13.30 162.50 2155 ---- ---- ---- ---- 179.00 +13.50 165.50 2160 ---- ---- ---- ---- 182.20 +13.60 168.60 2165 ---- ---- ---- ---- 185.40 +13.70 171.70 2170 ---- ---- ---- ---- 188.70 +13.90 174.80 2175 ---- ---- ---- ---- 191.90 +14.00 177.90 2180 ---- ---- ---- ---- 195.20 +14.10 181.10 2185 ---- ---- ---- ---- 198.60 +14.30 184.30 2190 ---- ---- ---- ---- 201.90 +14.40 187.50 2195 ---- ---- ---- ---- 205.30 +14.60 190.70 2200 ---- ---- ---- ---- 208.70 +14.70 194.00 2205 ---- ---- ---- ---- 212.10 +14.80 197.30 2210 ---- ---- ---- ---- 215.50 +14.90 200.60 2215 ---- ---- ---- ---- 219.00 +15.10 203.90 2220 ---- ---- ---- ---- 222.40 +15.10 207.30 2225 ---- ---- ---- ---- 225.90 +15.30 210.60 2230 ---- ---- ---- ---- 229.40 +15.40 214.00 2235 ---- ---- ---- ---- 232.90 +15.50 217.40 2240 ---- ---- ---- ---- 236.50 +15.60 220.90 2245 ---- ---- ---- ---- 240.00 +15.70 224.30 2250 ---- ---- ---- ---- 243.60 +15.90 227.70 2255 ---- ---- ---- ---- 247.20 +16.00 231.20 2260 ---- ---- ---- ---- 250.80 +16.10 234.70 2265 ---- ---- ---- ---- 254.40 +16.20 238.20 2270 ---- ---- ---- ---- 258.00 +16.30 241.70 2275 ---- ---- ---- ---- 261.70 +16.40 245.30 2280 ---- ---- ---- ---- 265.30 +16.50 248.80 2285 ---- ---- ---- ---- 269.00 +16.60 252.40 2290 ---- ---- ---- ---- 272.70 +16.70 256.00 2295 ---- ---- ---- ---- 276.40 +16.80 259.60 2300 ---- ---- ---- ---- 280.20 +17.00 263.20 2305 ---- ---- ---- ---- 283.90 +17.10 266.80 2310 ---- ---- ---- ---- 287.60 +17.10 270.50 2315 ---- ---- ---- ---- 291.40 +17.30 274.10 2320 ---- ---- ---- ---- 295.20 +17.40 277.80 2325 ---- ---- ---- ---- 299.00 +17.50 281.50 2330 ---- ---- ---- ---- 302.80 +17.60 285.20 2335 ---- ---- ---- ---- 306.60 +17.70 288.90 2340 ---- ---- ---- ---- 310.50 +17.80 292.70 2345 ---- ---- ---- ---- 314.30 +17.90 296.40 2350 ---- ---- ---- ---- 318.20 +18.00 300.20 2355 ---- ---- ---- ---- 322.10 +18.20 303.90 2360 ---- ---- ---- ---- 326.00 +18.30 307.70 2365 ---- ---- ---- ---- 329.90 +18.30 311.60 2370 ---- ---- ---- ---- 333.80 +18.40 315.40 2375 ---- ---- ---- ---- 337.70 +18.50 319.20 2380 ---- ---- ---- ---- 341.70 +18.60 323.10 2390 ---- ---- ---- ---- 349.60 +18.80 330.80 2400 ---- ---- ---- ---- 357.60 +19.00 338.60 2410 ---- ---- ---- ---- 365.60 +19.10 346.50 2420 ---- ---- ---- ---- 373.70 +19.30 354.40 2425 ---- ---- ---- ---- 377.80 +19.50 358.30 2430 ---- ---- ---- ---- 381.80 +19.50 362.30 2440 ---- ---- ---- ---- 390.00 +19.70 370.30 2450 ---- ---- ---- ---- 398.20 +19.80 378.40 2460 ---- ---- ---- ---- 406.50 +20.00 386.50 2470 ---- ---- ---- ---- 414.80 +20.10 394.70 2475 ---- ---- ---- ---- 419.00 +20.20 398.80 2500 ---- ---- ---- ---- 440.10 +20.70 419.40 2525 ---- ---- ---- ---- 461.30 +21.00 440.30 2550 ---- ---- ---- ---- 482.80 +21.30 461.50 2575 ---- ---- ---- ---- 504.60 +21.70 482.90 2600 ---- ---- ---- ---- 526.50 +22.00 504.50 2625 ---- ---- ---- ---- 548.70 +22.40 526.30 2650 ---- ---- ---- ---- 571.00 +22.70 548.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.80 +.80 5.00 1425 ---- ---- ---- ---- 6.70 +.80 5.90 1450 ---- ---- ---- ---- 7.80 +1.00 6.80 1475 ---- ---- ---- ---- 8.90 +1.00 7.90 1500 ---- ---- ---- ---- 10.30 +1.30 9.00 1525 ---- ---- ---- ---- 11.80 +1.40 10.40 1550 ---- ---- ---- ---- 13.40 +1.60 11.80 1575 ---- ---- ---- ---- 15.30 +1.80 13.50 1580 ---- ---- ---- ---- 15.60 +1.80 13.80 1590 ---- ---- ---- ---- 16.40 +1.90 14.50 1600 ---- ---- ---- ---- 17.30 +2.10 15.20 1610 ---- ---- ---- ---- 18.10 +2.10 16.00 1620 ---- ---- ---- ---- 19.00 +2.20 16.80 1625 ---- ---- ---- ---- 19.50 +2.30 17.20 1630 ---- ---- ---- ---- 19.90 +2.30 17.60 1640 ---- ---- ---- ---- 20.90 +2.40 18.50 1650 ---- ---- ---- ---- 21.80 +2.50 19.30 1660 ---- ---- ---- ---- 22.90 +2.70 20.20 1670 ---- ---- ---- ---- 23.90 +2.70 21.20 1675 ---- ---- ---- ---- 24.50 +2.80 21.70 1680 ---- ---- ---- ---- 25.00 +2.90 22.10 1685 ---- ---- ---- ---- 25.60 +3.00 22.60 1690 ---- ---- ---- ---- 26.10 +2.90 23.20 1695 ---- ---- ---- ---- 26.70 +3.00 23.70 1700 ---- ---- ---- ---- 27.30 +3.10 24.20 1705 ---- ---- ---- ---- 27.90 +3.20 24.70 1710 ---- ---- ---- ---- 28.50 +3.20 25.30 1715 ---- ---- ---- ---- 29.10 +3.30 25.80 1720 ---- ---- ---- ---- 29.80 +3.40 26.40 1725 ---- ---- ---- ---- 30.40 +3.40 27.00 1730 ---- ---- ---- ---- 31.10 +3.50 27.60 1735 ---- ---- ---- ---- 31.80 +3.60 28.20 1740 ---- ---- ---- ---- 32.40 +3.60 28.80 1745 ---- ---- ---- ---- 33.20 +3.80 29.40 1750 ---- ---- ---- ---- 33.90 +3.80 30.10 1755 ---- ---- ---- ---- 34.60 +3.90 30.70 1760 ---- ---- ---- ---- 35.40 +4.00 31.40 1765 ---- ---- ---- ---- 36.10 +4.00 32.10 1770 ---- ---- ---- ---- 36.90 +4.10 32.80 1775 ---- ---- ---- ---- 37.70 +4.20 33.50 1780 ---- ---- ---- ---- 38.50 +4.20 34.30 1785 ---- ---- ---- ---- 39.30 +4.30 35.00 1790 ---- ---- ---- ---- 40.20 +4.40 35.80 1795 ---- ---- ---- ---- 41.10 +4.50 36.60 1800 ---- ---- ---- ---- 42.00 +4.60 37.40 1805 ---- ---- ---- ---- 42.90 +4.70 38.20 1810 ---- ---- ---- ---- 43.80 +4.80 39.00 1815 ---- ---- ---- ---- 44.80 +4.90 39.90 1820 ---- ---- ---- ---- 45.70 +4.90 40.80 1825 ---- ---- ---- ---- 46.70 +5.00 41.70 1830 ---- ---- ---- ---- 47.70 +5.10 42.60 1835 ---- ---- ---- ---- 48.80 +5.20 43.60 1840 ---- ---- ---- ---- 49.90 +5.40 44.50 1845 ---- ---- ---- ---- 51.00 +5.50 45.50 1850 ---- ---- ---- ---- 52.10 +5.60 46.50 1855 ---- ---- ---- ---- 53.20 +5.60 47.60 1860 ---- ---- ---- ---- 54.40 +5.80 48.60 1865 ---- ---- ---- ---- 55.60 +5.90 49.70 1870 ---- ---- ---- ---- 56.80 +6.00 50.80 1875 ---- ---- ---- ---- 58.10 +6.10 52.00 1880 ---- ---- ---- ---- 59.30 +6.10 53.20 1885 ---- ---- ---- ---- 60.70 +6.30 54.40 1890 ---- ---- ---- ---- 62.00 +6.40 55.60 1895 ---- ---- ---- ---- 63.40 +6.60 56.80 1900 ---- ---- ---- ---- 64.80 +6.70 58.10 1905 ---- ---- ---- ---- 66.20 +6.80 59.40 1910 ---- ---- ---- ---- 67.70 +6.90 60.80 1915 ---- ---- ---- ---- 69.20 +7.00 62.20 1920 ---- ---- ---- ---- 70.70 +7.10 63.60 1925 ---- ---- ---- ---- 72.20 +7.20 65.00 1930 ---- ---- ---- ---- 73.80 +7.30 66.50 1935 ---- ---- ---- ---- 75.50 +7.50 68.00 1940 ---- ---- ---- ---- 77.10 +7.60 69.50 1945 ---- ---- ---- ---- 78.80 +7.70 71.10 1950 ---- ---- ---- ---- 80.60 +7.90 72.70 1955 ---- ---- ---- ---- 82.30 +8.00 74.30 1960 ---- ---- ---- ---- 84.10 +8.10 76.00 1965 ---- ---- ---- ---- 86.00 +8.30 77.70 1970 ---- ---- ---- ---- 87.90 +8.40 79.50 1975 ---- ---- ---- ---- 89.80 +8.50 81.30 1980 ---- ---- ---- ---- 91.80 +8.70 83.10 1985 ---- ---- ---- ---- 93.70 +8.70 85.00 1990 ---- ---- ---- ---- 95.80 +8.90 86.90 1995 ---- ---- ---- ---- 97.90 +9.10 88.80 2000 ---- ---- ---- ---- 100.00 +9.20 90.80 2005 ---- ---- ---- ---- 102.10 +9.30 92.80 2010 ---- ---- ---- ---- 104.30 +9.50 94.80 2015 ---- ---- ---- ---- 106.60 +9.70 96.90 2020 ---- ---- ---- ---- 108.80 +9.70 99.10 2025 ---- ---- ---- ---- 111.20 +9.90 101.30 2030 ---- ---- ---- ---- 113.50 +10.00 103.50 2035 ---- ---- ---- ---- 115.90 +10.20 105.70 2040 ---- ---- ---- ---- 118.40 +10.40 108.00 2045 ---- ---- ---- ---- 120.80 +10.40 110.40 2050 ---- ---- ---- ---- 123.40 +10.60 112.80 2055 ---- ---- ---- ---- 125.90 +10.70 115.20 2060 ---- ---- ---- ---- 128.50 +10.90 117.60 2065 ---- ---- ---- ---- 131.10 +11.00 120.10 2070 ---- ---- ---- ---- 133.80 +11.10 122.70 2075 ---- ---- ---- ---- 136.50 +11.30 125.20 2080 ---- ---- ---- ---- 139.30 +11.50 127.80 2085 ---- ---- ---- ---- 142.00 +11.50 130.50 2090 ---- ---- ---- ---- 144.80 +11.70 133.10 2095 ---- ---- ---- ---- 147.70 +11.90 135.80 2100 ---- ---- ---- ---- 150.60 +12.00 138.60 2105 ---- ---- ---- ---- 153.50 +12.10 141.40 2110 ---- ---- ---- ---- 156.40 +12.20 144.20 2115 ---- ---- ---- ---- 159.40 +12.40 147.00 2120 ---- ---- ---- ---- 162.40 +12.50 149.90 2125 ---- ---- ---- ---- 165.40 +12.60 152.80 2130 ---- ---- ---- ---- 168.50 +12.80 155.70 2135 ---- ---- ---- ---- 171.60 +12.90 158.70 2140 ---- ---- ---- ---- 174.70 +13.00 161.70 2145 ---- ---- ---- ---- 177.90 +13.20 164.70 2150 ---- ---- ---- ---- 181.00 +13.30 167.70 2155 ---- ---- ---- ---- 184.20 +13.40 170.80 2160 ---- ---- ---- ---- 187.40 +13.50 173.90 2165 ---- ---- ---- ---- 190.70 +13.70 177.00 2170 ---- ---- ---- ---- 194.00 +13.90 180.10 2175 ---- ---- ---- ---- 197.20 +13.90 183.30 2180 ---- ---- ---- ---- 200.60 +14.10 186.50 2185 ---- ---- ---- ---- 203.90 +14.20 189.70 2190 ---- ---- ---- ---- 207.20 +14.30 192.90 2195 ---- ---- ---- ---- 210.60 +14.40 196.20 2200 ---- ---- ---- ---- 214.00 +14.50 199.50 2205 ---- ---- ---- ---- 217.40 +14.60 202.80 2210 ---- ---- ---- ---- 220.80 +14.70 206.10 2215 ---- ---- ---- ---- 224.30 +14.90 209.40 2220 ---- ---- ---- ---- 227.80 +15.10 212.70 2225 ---- ---- ---- ---- 231.20 +15.10 216.10 2230 ---- ---- ---- ---- 234.70 +15.20 219.50 2235 ---- ---- ---- ---- 238.30 +15.40 222.90 2240 ---- ---- ---- ---- 241.80 +15.50 226.30 2245 ---- ---- ---- ---- 245.30 +15.60 229.70 2250 ---- ---- ---- ---- 248.90 +15.70 233.20 2255 ---- ---- ---- ---- 252.50 +15.80 236.70 2260 ---- ---- ---- ---- 256.10 +15.90 240.20 2265 ---- ---- ---- ---- 259.70 +16.00 243.70 2270 ---- ---- ---- ---- 263.30 +16.10 247.20 2275 ---- ---- ---- ---- 267.00 +16.30 250.70 2280 ---- ---- ---- ---- 270.70 +16.40 254.30 2285 ---- ---- ---- ---- 274.30 +16.40 257.90 2290 ---- ---- ---- ---- 278.00 +16.50 261.50 2295 ---- ---- ---- ---- 281.70 +16.60 265.10 2300 ---- ---- ---- ---- 285.50 +16.80 268.70 2305 ---- ---- ---- ---- 289.20 +16.90 272.30 2310 ---- ---- ---- ---- 293.00 +17.00 276.00 2315 ---- ---- ---- ---- 296.70 +17.10 279.60 2320 ---- ---- ---- ---- 300.50 +17.20 283.30 2325 ---- ---- ---- ---- 304.30 +17.30 287.00 2330 ---- ---- ---- ---- 308.10 +17.30 290.80 2335 ---- ---- ---- ---- 312.00 +17.50 294.50 2340 ---- ---- ---- ---- 315.80 +17.60 298.20 2345 ---- ---- ---- ---- 319.70 +17.70 302.00 2350 ---- ---- ---- ---- 323.50 +17.70 305.80 2355 ---- ---- ---- ---- 327.40 +17.80 309.60 2360 ---- ---- ---- ---- 331.30 +17.90 313.40 2365 ---- ---- ---- ---- 335.20 +18.00 317.20 2370 ---- ---- ---- ---- 339.20 +18.20 321.00 2375 ---- ---- ---- ---- 343.10 +18.30 324.80 2380 ---- ---- ---- ---- 347.10 +18.40 328.70 2390 ---- ---- ---- ---- 355.00 +18.50 336.50 2400 ---- ---- ---- ---- 363.00 +18.70 344.30 2410 ---- ---- ---- ---- 371.00 +18.90 352.10 2420 ---- ---- ---- ---- 379.10 +19.00 360.10 2425 ---- ---- ---- ---- 383.20 +19.20 364.00 2430 ---- ---- ---- ---- 387.30 +19.30 368.00 2440 ---- ---- ---- ---- 395.40 +19.40 376.00 2450 ---- ---- ---- ---- 403.70 +19.60 384.10 2460 ---- ---- ---- ---- 411.90 +19.70 392.20 2470 ---- ---- ---- ---- 420.20 +19.80 400.40 2475 ---- ---- ---- ---- 424.40 +19.90 404.50 2500 ---- ---- ---- ---- 445.40 +20.30 425.10 2525 ---- ---- ---- ---- 466.70 +20.70 446.00 2550 ---- ---- ---- ---- 488.20 +21.10 467.10 2575 ---- ---- ---- ---- 509.80 +21.30 488.50 2600 ---- ---- ---- ---- 531.70 +21.70 510.00 2625 ---- ---- ---- ---- 553.80 +22.00 531.80 2650 ---- ---- ---- ---- 576.00 +22.20 553.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.60 +1.20 9.40 1500 ---- ---- ---- ---- 12.00 +1.30 10.70 1525 ---- ---- ---- ---- 13.50 +1.50 12.00 1550 ---- ---- ---- ---- 15.20 +1.70 13.50 1575 ---- ---- ---- ---- 17.10 +1.90 15.20 1600 ---- ---- ---- ---- 19.10 +2.10 17.00 1625 ---- ---- ---- ---- 21.40 +2.40 19.00 1650 ---- ---- ---- ---- 23.90 +2.60 21.30 1660 ---- ---- ---- ---- 24.90 +2.70 22.20 1670 ---- ---- ---- ---- 26.00 +2.80 23.20 1675 ---- ---- ---- ---- 26.60 +2.90 23.70 1680 ---- ---- ---- ---- 27.10 +2.90 24.20 1690 ---- ---- ---- ---- 28.30 +3.10 25.20 1700 ---- ---- ---- ---- 29.50 +3.20 26.30 1710 ---- ---- ---- ---- 30.80 +3.30 27.50 1720 ---- ---- ---- ---- 32.10 +3.50 28.60 1725 ---- ---- ---- ---- 32.70 +3.50 29.20 1730 ---- ---- ---- ---- 33.40 +3.60 29.80 1740 ---- ---- ---- ---- 34.80 +3.70 31.10 1750 ---- ---- ---- ---- 36.30 +3.90 32.40 1760 ---- ---- ---- ---- 37.80 +4.00 33.80 1765 ---- ---- ---- ---- 38.60 +4.10 34.50 1770 ---- ---- ---- ---- 39.40 +4.20 35.20 1775 ---- ---- ---- ---- 40.20 +4.20 36.00 1780 ---- ---- ---- ---- 41.00 +4.30 36.70 1785 ---- ---- ---- ---- 41.80 +4.30 37.50 1790 ---- ---- ---- ---- 42.70 +4.40 38.30 1795 ---- ---- ---- ---- 43.60 +4.50 39.10 1800 ---- ---- ---- ---- 44.50 +4.60 39.90 1805 ---- ---- ---- ---- 45.40 +4.70 40.70 1810 ---- ---- ---- ---- 46.30 +4.70 41.60 1815 ---- ---- ---- ---- 47.30 +4.90 42.40 1820 ---- ---- ---- ---- 48.30 +5.00 43.30 1825 ---- ---- ---- ---- 49.30 +5.10 44.20 1830 ---- ---- ---- ---- 50.30 +5.10 45.20 1835 ---- ---- ---- ---- 51.30 +5.20 46.10 1840 ---- ---- ---- ---- 52.40 +5.30 47.10 1845 ---- ---- ---- ---- 53.50 +5.40 48.10 1850 ---- ---- ---- ---- 54.60 +5.50 49.10 1855 ---- ---- ---- ---- 55.70 +5.60 50.10 1860 ---- ---- ---- ---- 56.90 +5.70 51.20 1865 ---- ---- ---- ---- 58.10 +5.80 52.30 1870 ---- ---- ---- ---- 59.30 +5.90 53.40 1875 ---- ---- ---- ---- 60.50 +6.00 54.50 1880 ---- ---- ---- ---- 61.80 +6.10 55.70 1885 ---- ---- ---- ---- 63.10 +6.20 56.90 1890 ---- ---- ---- ---- 64.40 +6.30 58.10 1895 ---- ---- ---- ---- 65.80 +6.50 59.30 1900 ---- ---- ---- ---- 67.20 +6.60 60.60 1905 ---- ---- ---- ---- 68.60 +6.70 61.90 1910 ---- ---- ---- ---- 70.00 +6.80 63.20 1915 ---- ---- ---- ---- 71.50 +6.90 64.60 1920 ---- ---- ---- ---- 73.00 +7.10 65.90 1925 ---- ---- ---- ---- 74.50 +7.10 67.40 1930 ---- ---- ---- ---- 76.00 +7.20 68.80 1935 ---- ---- ---- ---- 77.60 +7.30 70.30 1940 ---- ---- ---- ---- 79.30 +7.50 71.80 1945 ---- ---- ---- ---- 80.90 +7.60 73.30 1950 ---- ---- ---- ---- 82.60 +7.70 74.90 1955 ---- ---- ---- ---- 84.30 +7.80 76.50 1960 ---- ---- ---- ---- 86.10 +8.00 78.10 1965 ---- ---- ---- ---- 87.90 +8.10 79.80 1970 ---- ---- ---- ---- 89.70 +8.20 81.50 1975 ---- ---- ---- ---- 91.60 +8.40 83.20 1980 ---- ---- ---- ---- 93.40 +8.40 85.00 1985 ---- ---- ---- ---- 95.40 +8.60 86.80 1990 ---- ---- ---- ---- 97.30 +8.70 88.60 1995 ---- ---- ---- ---- 99.30 +8.80 90.50 2000 ---- ---- ---- ---- 101.40 +9.00 92.40 2005 ---- ---- ---- ---- 103.50 +9.20 94.30 2010 ---- ---- ---- ---- 105.60 +9.30 96.30 2015 ---- ---- ---- ---- 107.70 +9.40 98.30 2020 ---- ---- ---- ---- 109.90 +9.50 100.40 2025 ---- ---- ---- ---- 112.10 +9.60 102.50 2030 ---- ---- ---- ---- 114.40 +9.80 104.60 2035 ---- ---- ---- ---- 116.70 +9.90 106.80 2040 ---- ---- ---- ---- 119.10 +10.10 109.00 2045 ---- ---- ---- ---- 121.40 +10.10 111.30 2050 ---- ---- ---- ---- 123.90 +10.30 113.60 2055 ---- ---- ---- ---- 126.30 +10.40 115.90 2060 ---- ---- ---- ---- 128.80 +10.60 118.20 2065 ---- ---- ---- ---- 131.40 +10.80 120.60 2070 ---- ---- ---- ---- 133.90 +10.80 123.10 2075 ---- ---- ---- ---- 136.50 +11.00 125.50 2080 ---- ---- ---- ---- 139.20 +11.10 128.10 2085 ---- ---- ---- ---- 141.80 +11.20 130.60 2090 ---- ---- ---- ---- 144.60 +11.40 133.20 2095 ---- ---- ---- ---- 147.30 +11.50 135.80 2100 ---- ---- ---- ---- 150.10 +11.60 138.50 2105 ---- ---- ---- ---- 152.90 +11.80 141.10 2110 ---- ---- ---- ---- 155.80 +11.90 143.90 2115 ---- ---- ---- ---- 158.70 +12.10 146.60 2120 ---- ---- ---- ---- 161.60 +12.20 149.40 2125 ---- ---- ---- ---- 164.50 +12.30 152.20 2130 ---- ---- ---- ---- 167.50 +12.40 155.10 2135 ---- ---- ---- ---- 170.50 +12.50 158.00 2140 ---- ---- ---- ---- 173.60 +12.70 160.90 2145 ---- ---- ---- ---- 176.60 +12.80 163.80 2150 ---- ---- ---- ---- 179.70 +12.90 166.80 2155 ---- ---- ---- ---- 182.90 +13.10 169.80 2160 ---- ---- ---- ---- 186.00 +13.10 172.90 2165 ---- ---- ---- ---- 189.20 +13.30 175.90 2170 ---- ---- ---- ---- 192.40 +13.40 179.00 2175 ---- ---- ---- ---- 195.70 +13.60 182.10 2180 ---- ---- ---- ---- 198.90 +13.60 185.30 2185 ---- ---- ---- ---- 202.20 +13.70 188.50 2190 ---- ---- ---- ---- 205.60 +13.90 191.70 2195 ---- ---- ---- ---- 208.90 +14.00 194.90 2200 ---- ---- ---- ---- 212.30 +14.20 198.10 2205 ---- ---- ---- ---- 215.70 +14.30 201.40 2210 ---- ---- ---- ---- 219.10 +14.40 204.70 2215 ---- ---- ---- ---- 222.50 +14.50 208.00 2220 ---- ---- ---- ---- 226.00 +14.60 211.40 2225 ---- ---- ---- ---- 229.40 +14.70 214.70 2230 ---- ---- ---- ---- 232.90 +14.80 218.10 2235 ---- ---- ---- ---- 236.50 +15.00 221.50 2240 ---- ---- ---- ---- 240.00 +15.10 224.90 2245 ---- ---- ---- ---- 243.50 +15.10 228.40 2250 ---- ---- ---- ---- 247.10 +15.20 231.90 2255 ---- ---- ---- ---- 250.70 +15.40 235.30 2260 ---- ---- ---- ---- 254.30 +15.50 238.80 2265 ---- ---- ---- ---- 258.00 +15.60 242.40 2270 ---- ---- ---- ---- 261.60 +15.70 245.90 2275 ---- ---- ---- ---- 265.30 +15.80 249.50 2280 ---- ---- ---- ---- 268.90 +15.90 253.00 2285 ---- ---- ---- ---- 272.60 +16.00 256.60 2290 ---- ---- ---- ---- 276.30 +16.10 260.20 2295 ---- ---- ---- ---- 280.10 +16.20 263.90 2300 ---- ---- ---- ---- 283.80 +16.30 267.50 2305 ---- ---- ---- ---- 287.60 +16.40 271.20 2310 ---- ---- ---- ---- 291.30 +16.50 274.80 2315 ---- ---- ---- ---- 295.10 +16.60 278.50 2320 ---- ---- ---- ---- 298.90 +16.70 282.20 2325 ---- ---- ---- ---- 302.70 +16.80 285.90 2330 ---- ---- ---- ---- 306.60 +16.90 289.70 2335 ---- ---- ---- ---- 310.40 +17.00 293.40 2340 ---- ---- ---- ---- 314.30 +17.10 297.20 2345 ---- ---- ---- ---- 318.10 +17.10 301.00 2350 ---- ---- ---- ---- 322.00 +17.20 304.80 2355 ---- ---- ---- ---- 325.90 +17.30 308.60 2360 ---- ---- ---- ---- 329.80 +17.40 312.40 2365 ---- ---- ---- ---- 333.80 +17.60 316.20 2370 ---- ---- ---- ---- 337.70 +17.60 320.10 2375 ---- ---- ---- ---- 341.70 +17.70 324.00 2380 ---- ---- ---- ---- 345.60 +17.80 327.80 2385 ---- ---- ---- ---- 349.60 +17.90 331.70 2390 ---- ---- ---- ---- 353.60 +18.00 335.60 2400 ---- ---- ---- ---- 361.60 +18.10 343.50 2410 ---- ---- ---- ---- 369.70 +18.30 351.40 2420 ---- ---- ---- ---- 377.80 +18.50 359.30 2425 ---- ---- ---- ---- 381.90 +18.60 363.30 2430 ---- ---- ---- ---- 386.00 +18.70 367.30 2440 ---- ---- ---- ---- 394.20 +18.80 375.40 2450 ---- ---- ---- ---- 402.40 +18.90 383.50 2460 ---- ---- ---- ---- 410.70 +19.10 391.60 2470 ---- ---- ---- ---- 419.00 +19.20 399.80 2475 ---- ---- ---- ---- 423.20 +19.30 403.90 2480 ---- ---- ---- ---- 427.40 +19.40 408.00 2500 ---- ---- ---- ---- 444.20 +19.60 424.60 2525 ---- ---- ---- ---- 465.50 +20.00 445.50 2550 ---- ---- ---- ---- 487.00 +20.40 466.60 2575 ---- ---- ---- ---- 508.60 +20.60 488.00 2600 ---- ---- ---- ---- 530.50 +20.90 509.60 2625 ---- ---- ---- ---- 552.60 +21.30 531.30 2650 ---- ---- ---- ---- 574.80 +21.60 553.20 2675 ---- ---- ---- ---- 597.10 +21.80 575.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.30 +1.30 10.00 1525 ---- ---- ---- ---- 12.90 +1.50 11.40 1550 ---- ---- ---- ---- 14.70 +1.70 13.00 1575 ---- ---- ---- ---- 16.70 +1.90 14.80 1600 ---- ---- ---- ---- 18.90 +2.10 16.80 1625 ---- ---- ---- ---- 21.40 +2.40 19.00 1650 ---- ---- ---- ---- 24.10 +2.70 21.40 1675 ---- ---- ---- ---- 27.00 +2.90 24.10 1680 ---- ---- ---- ---- 27.60 +2.90 24.70 1690 ---- ---- ---- ---- 28.90 +3.10 25.80 1700 ---- ---- ---- ---- 30.30 +3.30 27.00 1710 ---- ---- ---- ---- 31.60 +3.30 28.30 1720 ---- ---- ---- ---- 33.10 +3.50 29.60 1725 ---- ---- ---- ---- 33.80 +3.50 30.30 1730 ---- ---- ---- ---- 34.60 +3.70 30.90 1740 ---- ---- ---- ---- 36.10 +3.80 32.30 1750 ---- ---- ---- ---- 37.70 +3.90 33.80 1760 ---- ---- ---- ---- 39.30 +4.00 35.30 1770 ---- ---- ---- ---- 41.10 +4.30 36.80 1775 ---- ---- ---- ---- 41.90 +4.30 37.60 1780 ---- ---- ---- ---- 42.80 +4.30 38.50 1785 ---- ---- ---- ---- 43.70 +4.40 39.30 1790 ---- ---- ---- ---- 44.70 +4.60 40.10 1795 ---- ---- ---- ---- 45.60 +4.60 41.00 1800 ---- ---- ---- ---- 46.60 +4.70 41.90 1805 ---- ---- ---- ---- 47.60 +4.80 42.80 1810 ---- ---- ---- ---- 48.60 +4.90 43.70 1815 ---- ---- ---- ---- 49.60 +5.00 44.60 1820 ---- ---- ---- ---- 50.70 +5.10 45.60 1825 ---- ---- ---- ---- 51.70 +5.10 46.60 1830 ---- ---- ---- ---- 52.80 +5.20 47.60 1835 ---- ---- ---- ---- 53.90 +5.30 48.60 1840 ---- ---- ---- ---- 55.10 +5.50 49.60 1845 ---- ---- ---- ---- 56.20 +5.50 50.70 1850 ---- ---- ---- ---- 57.40 +5.60 51.80 1855 ---- ---- ---- ---- 58.60 +5.70 52.90 1860 ---- ---- ---- ---- 59.90 +5.90 54.00 1865 ---- ---- ---- ---- 61.10 +5.90 55.20 1870 ---- ---- ---- ---- 62.40 +6.00 56.40 1875 ---- ---- ---- ---- 63.70 +6.10 57.60 1880 ---- ---- ---- ---- 65.00 +6.20 58.80 1885 ---- ---- ---- ---- 66.40 +6.30 60.10 1890 ---- ---- ---- ---- 67.80 +6.50 61.30 1895 ---- ---- ---- ---- 69.20 +6.50 62.70 1900 ---- ---- ---- ---- 70.70 +6.70 64.00 1905 ---- ---- ---- ---- 72.10 +6.70 65.40 1910 ---- ---- ---- ---- 73.60 +6.90 66.70 1915 ---- ---- ---- ---- 75.20 +7.00 68.20 1920 ---- ---- ---- ---- 76.70 +7.10 69.60 1925 ---- ---- ---- ---- 78.30 +7.20 71.10 1930 ---- ---- ---- ---- 80.00 +7.40 72.60 1935 ---- ---- ---- ---- 81.60 +7.50 74.10 1940 ---- ---- ---- ---- 83.30 +7.60 75.70 1945 ---- ---- ---- ---- 85.00 +7.70 77.30 1950 ---- ---- ---- ---- 86.80 +7.90 78.90 1955 ---- ---- ---- ---- 88.50 +7.90 80.60 1960 ---- ---- ---- ---- 90.40 +8.10 82.30 1965 ---- ---- ---- ---- 92.20 +8.20 84.00 1970 ---- ---- ---- ---- 94.10 +8.30 85.80 1975 ---- ---- ---- ---- 96.00 +8.40 87.60 1980 ---- ---- ---- ---- 97.90 +8.50 89.40 1985 ---- ---- ---- ---- 99.90 +8.70 91.20 1990 ---- ---- ---- ---- 101.90 +8.80 93.10 1995 ---- ---- ---- ---- 104.00 +8.90 95.10 2000 ---- ---- ---- ---- 106.10 +9.10 97.00 2005 ---- ---- ---- ---- 108.20 +9.20 99.00 2010 ---- ---- ---- ---- 110.40 +9.40 101.00 2015 ---- ---- ---- ---- 112.60 +9.50 103.10 2020 ---- ---- ---- ---- 114.80 +9.60 105.20 2025 ---- ---- ---- ---- 117.10 +9.70 107.40 2030 ---- ---- ---- ---- 119.40 +9.90 109.50 2035 ---- ---- ---- ---- 121.70 +10.00 111.70 2040 ---- ---- ---- ---- 124.10 +10.10 114.00 2045 ---- ---- ---- ---- 126.50 +10.20 116.30 2050 ---- ---- ---- ---- 128.90 +10.30 118.60 2055 ---- ---- ---- ---- 131.40 +10.50 120.90 2060 ---- ---- ---- ---- 133.90 +10.60 123.30 2065 ---- ---- ---- ---- 136.50 +10.70 125.80 2070 ---- ---- ---- ---- 139.10 +10.90 128.20 2075 ---- ---- ---- ---- 141.70 +11.00 130.70 2080 ---- ---- ---- ---- 144.40 +11.10 133.30 2085 ---- ---- ---- ---- 147.10 +11.30 135.80 2090 ---- ---- ---- ---- 149.80 +11.40 138.40 2095 ---- ---- ---- ---- 152.60 +11.50 141.10 2100 ---- ---- ---- ---- 155.40 +11.70 143.70 2105 ---- ---- ---- ---- 158.20 +11.80 146.40 2110 ---- ---- ---- ---- 161.10 +11.90 149.20 2115 ---- ---- ---- ---- 163.90 +12.00 151.90 2120 ---- ---- ---- ---- 166.90 +12.20 154.70 2125 ---- ---- ---- ---- 169.80 +12.20 157.60 2130 ---- ---- ---- ---- 172.80 +12.40 160.40 2135 ---- ---- ---- ---- 175.80 +12.50 163.30 2140 ---- ---- ---- ---- 178.90 +12.70 166.20 2145 ---- ---- ---- ---- 181.90 +12.70 169.20 2150 ---- ---- ---- ---- 185.00 +12.80 172.20 2155 ---- ---- ---- ---- 188.20 +13.00 175.20 2160 ---- ---- ---- ---- 191.30 +13.10 178.20 2165 ---- ---- ---- ---- 194.50 +13.20 181.30 2170 ---- ---- ---- ---- 197.70 +13.40 184.30 2175 ---- ---- ---- ---- 200.90 +13.40 187.50 2180 ---- ---- ---- ---- 204.20 +13.60 190.60 2185 ---- ---- ---- ---- 207.50 +13.70 193.80 2190 ---- ---- ---- ---- 210.80 +13.80 197.00 2195 ---- ---- ---- ---- 214.10 +13.90 200.20 2200 ---- ---- ---- ---- 217.50 +14.10 203.40 2205 ---- ---- ---- ---- 220.90 +14.20 206.70 2210 ---- ---- ---- ---- 224.30 +14.30 210.00 2215 ---- ---- ---- ---- 227.70 +14.40 213.30 2220 ---- ---- ---- ---- 231.10 +14.50 216.60 2225 ---- ---- ---- ---- 234.60 +14.60 220.00 2230 ---- ---- ---- ---- 238.10 +14.80 223.30 2235 ---- ---- ---- ---- 241.60 +14.90 226.70 2240 ---- ---- ---- ---- 245.10 +15.00 230.10 2245 ---- ---- ---- ---- 248.60 +15.00 233.60 2250 ---- ---- ---- ---- 252.20 +15.20 237.00 2255 ---- ---- ---- ---- 255.80 +15.30 240.50 2260 ---- ---- ---- ---- 259.40 +15.40 244.00 2265 ---- ---- ---- ---- 263.00 +15.50 247.50 2270 ---- ---- ---- ---- 266.60 +15.60 251.00 2275 ---- ---- ---- ---- 270.20 +15.60 254.60 2280 ---- ---- ---- ---- 273.90 +15.80 258.10 2285 ---- ---- ---- ---- 277.60 +15.90 261.70 2290 ---- ---- ---- ---- 281.20 +15.90 265.30 2295 ---- ---- ---- ---- 285.00 +16.10 268.90 2300 ---- ---- ---- ---- 288.70 +16.20 272.50 2305 ---- ---- ---- ---- 292.40 +16.30 276.10 2310 ---- ---- ---- ---- 296.20 +16.40 279.80 2315 ---- ---- ---- ---- 299.90 +16.40 283.50 2320 ---- ---- ---- ---- 303.70 +16.50 287.20 2325 ---- ---- ---- ---- 307.50 +16.60 290.90 2330 ---- ---- ---- ---- 311.30 +16.70 294.60 2335 ---- ---- ---- ---- 315.10 +16.80 298.30 2340 ---- ---- ---- ---- 319.00 +16.90 302.10 2345 ---- ---- ---- ---- 322.80 +17.00 305.80 2350 ---- ---- ---- ---- 326.70 +17.10 309.60 2355 ---- ---- ---- ---- 330.60 +17.20 313.40 2360 ---- ---- ---- ---- 334.50 +17.30 317.20 2365 ---- ---- ---- ---- 338.40 +17.40 321.00 2370 ---- ---- ---- ---- 342.30 +17.50 324.80 2375 ---- ---- ---- ---- 346.20 +17.50 328.70 2380 ---- ---- ---- ---- 350.10 +17.60 332.50 2385 ---- ---- ---- ---- 354.10 +17.70 336.40 2390 ---- ---- ---- ---- 358.10 +17.80 340.30 2400 ---- ---- ---- ---- 366.00 +17.90 348.10 2410 ---- ---- ---- ---- 374.10 +18.20 355.90 2420 ---- ---- ---- ---- 382.10 +18.30 363.80 2425 ---- ---- ---- ---- 386.20 +18.40 367.80 2430 ---- ---- ---- ---- 390.20 +18.40 371.80 2440 ---- ---- ---- ---- 398.40 +18.60 379.80 2450 ---- ---- ---- ---- 406.60 +18.80 387.80 2460 ---- ---- ---- ---- 414.80 +18.90 395.90 2470 ---- ---- ---- ---- 423.10 +19.10 404.00 2475 ---- ---- ---- ---- 427.20 +19.10 408.10 2480 ---- ---- ---- ---- 431.40 +19.20 412.20 2500 ---- ---- ---- ---- 448.10 +19.40 428.70 2525 ---- ---- ---- ---- 469.30 +19.90 449.40 2550 ---- ---- ---- ---- 490.60 +20.10 470.50 2575 ---- ---- ---- ---- 512.20 +20.50 491.70 2600 ---- ---- ---- ---- 533.90 +20.80 513.10 2625 ---- ---- ---- ---- 555.80 +21.00 534.80 2650 ---- ---- ---- ---- 577.90 +21.30 556.60 2675 ---- ---- ---- ---- 600.20 +21.60 578.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.40 +1.30 10.10 1525 ---- ---- ---- ---- 13.00 +1.40 11.60 1550 ---- ---- ---- ---- 14.90 +1.70 13.20 1575 ---- ---- ---- ---- 16.90 +1.80 15.10 1600 ---- ---- ---- ---- 19.20 +2.10 17.10 1625 ---- ---- ---- ---- 21.80 +2.40 19.40 1650 ---- ---- ---- ---- 24.50 +2.60 21.90 1675 ---- ---- ---- ---- 27.60 +2.90 24.70 1690 ---- ---- ---- ---- 29.60 +3.10 26.50 1700 ---- ---- ---- ---- 31.00 +3.20 27.80 1710 ---- ---- ---- ---- 32.40 +3.30 29.10 1720 ---- ---- ---- ---- 33.90 +3.50 30.40 1725 ---- ---- ---- ---- 34.60 +3.50 31.10 1730 ---- ---- ---- ---- 35.40 +3.60 31.80 1740 ---- ---- ---- ---- 37.00 +3.70 33.30 1750 ---- ---- ---- ---- 38.70 +3.90 34.80 1760 ---- ---- ---- ---- 40.40 +4.10 36.30 1770 ---- ---- ---- ---- 42.10 +4.10 38.00 1775 ---- ---- ---- ---- 43.10 +4.30 38.80 1780 ---- ---- ---- ---- 44.00 +4.40 39.60 1790 ---- ---- ---- ---- 45.90 +4.50 41.40 1795 ---- ---- ---- ---- 46.90 +4.60 42.30 1800 ---- ---- ---- ---- 47.80 +4.60 43.20 1805 ---- ---- ---- ---- 48.90 +4.80 44.10 1810 ---- ---- ---- ---- 49.90 +4.90 45.00 1815 ---- ---- ---- ---- 50.90 +4.90 46.00 1820 ---- ---- ---- ---- 52.00 +5.00 47.00 1825 ---- ---- ---- ---- 53.10 +5.10 48.00 1830 ---- ---- ---- ---- 54.20 +5.20 49.00 1835 ---- ---- ---- ---- 55.30 +5.30 50.00 1840 ---- ---- ---- ---- 56.40 +5.30 51.10 1845 ---- ---- ---- ---- 57.60 +5.50 52.10 1850 ---- ---- ---- ---- 58.80 +5.60 53.20 1855 ---- ---- ---- ---- 60.00 +5.70 54.30 1860 ---- ---- ---- ---- 61.20 +5.80 55.40 1865 ---- ---- ---- ---- 62.40 +5.80 56.60 1870 ---- ---- ---- ---- 63.70 +6.00 57.70 1875 ---- ---- ---- ---- 64.90 +6.00 58.90 1880 ---- ---- ---- ---- 66.20 +6.10 60.10 1885 ---- ---- ---- ---- 67.60 +6.30 61.30 1890 ---- ---- ---- ---- 68.90 +6.30 62.60 1895 ---- ---- ---- ---- 70.30 +6.50 63.80 1900 ---- ---- ---- ---- 71.60 +6.50 65.10 1905 ---- ---- ---- ---- 73.10 +6.70 66.40 1910 ---- ---- ---- ---- 74.50 +6.80 67.70 1915 ---- ---- ---- ---- 76.00 +6.90 69.10 1920 ---- ---- ---- ---- 77.40 +6.90 70.50 1925 ---- ---- ---- ---- 79.00 +7.10 71.90 1930 ---- ---- ---- ---- 80.50 +7.20 73.30 1935 ---- ---- ---- ---- 82.10 +7.30 74.80 1940 ---- ---- ---- ---- 83.70 +7.40 76.30 1945 ---- ---- ---- ---- 85.30 +7.50 77.80 1950 ---- ---- ---- ---- 87.00 +7.70 79.30 1955 ---- ---- ---- ---- 88.60 +7.70 80.90 1960 ---- ---- ---- ---- 90.40 +7.90 82.50 1965 ---- ---- ---- ---- 92.10 +8.00 84.10 1970 ---- ---- ---- ---- 93.90 +8.10 85.80 1975 ---- ---- ---- ---- 95.70 +8.20 87.50 1980 ---- ---- ---- ---- 97.60 +8.40 89.20 1985 ---- ---- ---- ---- 99.40 +8.40 91.00 1990 ---- ---- ---- ---- 101.30 +8.50 92.80 1995 ---- ---- ---- ---- 103.30 +8.70 94.60 2000 ---- ---- ---- ---- 105.30 +8.80 96.50 2005 ---- ---- ---- ---- 107.30 +8.90 98.40 2010 ---- ---- ---- ---- 109.40 +9.10 100.30 2015 ---- ---- ---- ---- 111.50 +9.20 102.30 2020 ---- ---- ---- ---- 113.60 +9.30 104.30 2025 ---- ---- ---- ---- 115.80 +9.50 106.30 2030 ---- ---- ---- ---- 118.00 +9.60 108.40 2035 ---- ---- ---- ---- 120.20 +9.60 110.60 2040 ---- ---- ---- ---- 122.50 +9.80 112.70 2045 ---- ---- ---- ---- 124.90 +10.00 114.90 2050 ---- ---- ---- ---- 127.20 +10.00 117.20 2055 ---- ---- ---- ---- 129.70 +10.20 119.50 2060 ---- ---- ---- ---- 132.10 +10.30 121.80 2065 ---- ---- ---- ---- 134.60 +10.40 124.20 2070 ---- ---- ---- ---- 137.10 +10.50 126.60 2075 ---- ---- ---- ---- 139.70 +10.70 129.00 2080 ---- ---- ---- ---- 142.30 +10.80 131.50 2085 ---- ---- ---- ---- 145.00 +10.90 134.10 2090 ---- ---- ---- ---- 147.70 +11.10 136.60 2095 ---- ---- ---- ---- 150.40 +11.20 139.20 2100 ---- ---- ---- ---- 153.20 +11.30 141.90 2105 ---- ---- ---- ---- 156.00 +11.50 144.50 2110 ---- ---- ---- ---- 158.80 +11.50 147.30 2115 ---- ---- ---- ---- 161.70 +11.70 150.00 2120 ---- ---- ---- ---- 164.60 +11.80 152.80 2125 ---- ---- ---- ---- 167.50 +11.90 155.60 2130 ---- ---- ---- ---- 170.50 +12.10 158.40 2135 ---- ---- ---- ---- 173.50 +12.20 161.30 2140 ---- ---- ---- ---- 176.50 +12.30 164.20 2145 ---- ---- ---- ---- 179.50 +12.40 167.10 2150 ---- ---- ---- ---- 182.60 +12.50 170.10 2155 ---- ---- ---- ---- 185.70 +12.60 173.10 2160 ---- ---- ---- ---- 188.90 +12.80 176.10 2165 ---- ---- ---- ---- 192.10 +12.90 179.20 2170 ---- ---- ---- ---- 195.30 +13.00 182.30 2175 ---- ---- ---- ---- 198.50 +13.10 185.40 2180 ---- ---- ---- ---- 201.70 +13.20 188.50 2185 ---- ---- ---- ---- 205.00 +13.30 191.70 2190 ---- ---- ---- ---- 208.30 +13.50 194.80 2195 ---- ---- ---- ---- 211.60 +13.60 198.00 2200 ---- ---- ---- ---- 214.90 +13.60 201.30 2205 ---- ---- ---- ---- 218.30 +13.80 204.50 2210 ---- ---- ---- ---- 221.70 +13.90 207.80 2215 ---- ---- ---- ---- 225.10 +14.00 211.10 2220 ---- ---- ---- ---- 228.50 +14.10 214.40 2225 ---- ---- ---- ---- 231.90 +14.20 217.70 2230 ---- ---- ---- ---- 235.40 +14.30 221.10 2235 ---- ---- ---- ---- 238.80 +14.40 224.40 2240 ---- ---- ---- ---- 242.30 +14.50 227.80 2245 ---- ---- ---- ---- 245.80 +14.60 231.20 2250 ---- ---- ---- ---- 249.30 +14.70 234.60 2255 ---- ---- ---- ---- 252.80 +14.80 238.00 2260 ---- ---- ---- ---- 256.40 +15.00 241.40 2265 ---- ---- ---- ---- 259.90 +15.00 244.90 2270 ---- ---- ---- ---- 263.50 +15.20 248.30 2275 ---- ---- ---- ---- 267.10 +15.30 251.80 2280 ---- ---- ---- ---- 270.60 +15.30 255.30 2285 ---- ---- ---- ---- 274.20 +15.40 258.80 2290 ---- ---- ---- ---- 277.80 +15.50 262.30 2295 ---- ---- ---- ---- 281.40 +15.60 265.80 2300 ---- ---- ---- ---- 285.10 +15.80 269.30 2305 ---- ---- ---- ---- 288.70 +15.80 272.90 2310 ---- ---- ---- ---- 292.30 +15.90 276.40 2315 ---- ---- ---- ---- 296.00 +16.00 280.00 2320 ---- ---- ---- ---- 299.70 +16.20 283.50 2325 ---- ---- ---- ---- 303.40 +16.30 287.10 2330 ---- ---- ---- ---- 307.00 +16.30 290.70 2335 ---- ---- ---- ---- 310.70 +16.40 294.30 2340 ---- ---- ---- ---- 314.50 +16.50 298.00 2345 ---- ---- ---- ---- 318.20 +16.60 301.60 2350 ---- ---- ---- ---- 321.90 +16.70 305.20 2355 ---- ---- ---- ---- 325.70 +16.80 308.90 2360 ---- ---- ---- ---- 329.40 +16.80 312.60 2365 ---- ---- ---- ---- 333.20 +17.00 316.20 2370 ---- ---- ---- ---- 337.00 +17.10 319.90 2375 ---- ---- ---- ---- 340.80 +17.20 323.60 2380 ---- ---- ---- ---- 344.60 +17.20 327.40 2385 ---- ---- ---- ---- 348.40 +17.30 331.10 2390 ---- ---- ---- ---- 352.20 +17.40 334.80 2395 ---- ---- ---- ---- 356.10 +17.50 338.60 2400 ---- ---- ---- ---- 359.90 +17.60 342.30 2410 ---- ---- ---- ---- 367.70 +17.80 349.90 2420 ---- ---- ---- ---- 375.50 +18.00 357.50 2425 ---- ---- ---- ---- 379.40 +18.00 361.40 2430 ---- ---- ---- ---- 383.30 +18.10 365.20 2440 ---- ---- ---- ---- 391.20 +18.30 372.90 2450 ---- ---- ---- ---- 399.10 +18.40 380.70 2460 ---- ---- ---- ---- 407.10 +18.60 388.50 2470 ---- ---- ---- ---- 415.10 +18.70 396.40 2475 ---- ---- ---- ---- 419.10 +18.80 400.30 2480 ---- ---- ---- ---- 423.10 +18.80 404.30 2490 ---- ---- ---- ---- 431.20 +19.00 412.20 2500 ---- ---- ---- ---- 439.40 +19.20 420.20 2525 ---- ---- ---- ---- 459.90 +19.50 440.40 2550 ---- ---- ---- ---- 480.70 +19.90 460.80 2575 ---- ---- ---- ---- 501.70 +20.30 481.40 2600 ---- ---- ---- ---- 522.90 +20.60 502.30 2625 ---- ---- ---- ---- 544.30 +20.90 523.40 2650 ---- ---- ---- ---- 565.90 +21.20 544.70 2675 ---- ---- ---- ---- 587.70 +21.50 566.20 2700 ---- ---- ---- ---- 609.60 +21.70 587.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.10 .70 1025 ---- ---- ---- ---- 1.00 +.10 .90 1050 ---- ---- ---- ---- 1.20 +.20 1.00 1075 ---- ---- ---- ---- 1.40 +.10 1.30 1100 ---- ---- ---- ---- 1.70 +.20 1.50 1125 ---- ---- ---- ---- 2.00 +.20 1.80 1130 ---- ---- ---- ---- 2.00 +.20 1.80 1140 ---- ---- ---- ---- 2.20 +.20 2.00 1150 ---- ---- ---- ---- 2.30 +.20 2.10 1160 ---- ---- ---- ---- 2.50 +.30 2.20 1170 ---- ---- ---- ---- 2.70 +.30 2.40 1175 ---- ---- ---- ---- 2.70 +.30 2.40 1180 ---- ---- ---- ---- 2.80 +.30 2.50 1190 ---- ---- ---- ---- 3.00 +.30 2.70 1200 ---- ---- ---- ---- 3.20 +.30 2.90 1210 ---- ---- ---- ---- 3.40 +.40 3.00 1220 ---- ---- ---- ---- 3.60 +.40 3.20 1225 ---- ---- ---- ---- 3.70 +.40 3.30 1230 ---- ---- ---- ---- 3.80 +.40 3.40 1235 ---- ---- ---- ---- 4.00 +.50 3.50 1240 ---- ---- ---- ---- 4.10 +.50 3.60 1245 ---- ---- ---- ---- 4.20 +.40 3.80 1250 ---- ---- ---- ---- 4.30 +.40 3.90 70 1255 ---- ---- ---- ---- 4.50 +.50 4.00 1260 ---- ---- ---- ---- 4.60 +.50 4.10 1265 ---- ---- ---- ---- 4.70 +.50 4.20 1270 ---- ---- ---- ---- 4.90 +.60 4.30 1275 ---- ---- ---- ---- 5.00 +.50 4.50 1280 ---- ---- ---- ---- 5.10 +.50 4.60 1285 ---- ---- ---- ---- 5.30 +.60 4.70 1290 ---- ---- ---- ---- 5.40 +.50 4.90 1295 ---- ---- ---- ---- 5.60 +.60 5.00 1300 ---- ---- ---- ---- 5.70 +.60 5.10 1305 ---- ---- ---- ---- 5.90 +.60 5.30 1310 ---- ---- ---- ---- 6.10 +.70 5.40 1315 ---- ---- ---- ---- 6.20 +.60 5.60 1320 ---- ---- ---- ---- 6.40 +.70 5.70 1325 ---- ---- ---- ---- 6.60 +.70 5.90 1330 ---- ---- ---- ---- 6.80 +.70 6.10 1335 ---- ---- ---- ---- 7.00 +.80 6.20 1340 ---- ---- ---- ---- 7.10 +.70 6.40 1345 ---- ---- ---- ---- 7.30 +.70 6.60 1350 ---- ---- ---- ---- 7.50 +.80 6.70 1355 ---- ---- ---- ---- 7.70 +.80 6.90 1360 ---- ---- ---- ---- 7.90 +.80 7.10 1365 ---- ---- ---- ---- 8.20 +.90 7.30 1370 ---- ---- ---- ---- 8.40 +.90 7.50 1375 ---- ---- ---- ---- 8.60 +.90 7.70 1380 ---- ---- ---- ---- 8.80 +.90 7.90 1385 ---- ---- ---- ---- 9.00 +.90 8.10 1390 ---- ---- ---- ---- 9.30 +1.00 8.30 1395 ---- ---- ---- ---- 9.50 +1.00 8.50 1400 ---- ---- ---- ---- 9.80 +1.10 8.70 1405 ---- ---- ---- ---- 10.00 +1.00 9.00 1410 ---- ---- ---- ---- 10.30 +1.10 9.20 1415 ---- ---- ---- ---- 10.50 +1.10 9.40 1420 ---- ---- ---- ---- 10.80 +1.10 9.70 1425 ---- ---- ---- ---- 11.00 +1.10 9.90 1430 ---- ---- ---- ---- 11.30 +1.10 10.20 1435 ---- ---- ---- ---- 11.60 +1.20 10.40 1440 ---- ---- ---- ---- 11.90 +1.20 10.70 1445 ---- ---- ---- ---- 12.20 +1.30 10.90 1450 ---- ---- ---- ---- 12.50 +1.30 11.20 1455 ---- ---- ---- ---- 12.80 +1.30 11.50 1460 ---- ---- ---- ---- 13.10 +1.30 11.80 1465 ---- ---- ---- ---- 13.40 +1.40 12.00 1470 ---- ---- ---- ---- 13.70 +1.40 12.30 1475 ---- ---- ---- ---- 14.10 +1.50 12.60 1480 ---- ---- ---- ---- 14.40 +1.50 12.90 1485 ---- ---- ---- ---- 14.70 +1.50 13.20 1490 ---- ---- ---- ---- 15.10 +1.60 13.50 1495 ---- ---- ---- ---- 15.40 +1.50 13.90 1500 ---- ---- ---- ---- 15.80 +1.60 14.20 1505 ---- ---- ---- ---- 16.10 +1.60 14.50 1510 ---- ---- ---- ---- 16.50 +1.60 14.90 1515 ---- ---- ---- ---- 16.90 +1.70 15.20 1520 ---- ---- ---- ---- 17.30 +1.80 15.50 1525 ---- ---- ---- ---- 17.70 +1.80 15.90 1530 ---- ---- ---- ---- 18.10 +1.80 16.30 1535 ---- ---- ---- ---- 18.50 +1.90 16.60 1540 ---- ---- ---- ---- 18.90 +1.90 17.00 1545 ---- ---- ---- ---- 19.30 +1.90 17.40 1550 ---- ---- ---- ---- 19.70 +1.90 17.80 1555 ---- ---- ---- ---- 20.20 +2.00 18.20 1560 ---- ---- ---- ---- 20.60 +2.00 18.60 1565 ---- ---- ---- ---- 21.00 +2.00 19.00 1570 ---- ---- ---- ---- 21.50 +2.10 19.40 1575 ---- ---- ---- ---- 22.00 +2.20 19.80 1580 ---- ---- ---- ---- 22.40 +2.20 20.20 1585 ---- ---- ---- ---- 22.90 +2.30 20.60 1590 ---- ---- ---- ---- 23.40 +2.30 21.10 1595 ---- ---- ---- ---- 23.90 +2.40 21.50 1600 ---- ---- ---- ---- 24.40 +2.40 22.00 1605 ---- ---- ---- ---- 24.90 +2.50 22.40 1610 ---- ---- ---- ---- 25.40 +2.50 22.90 1615 ---- ---- ---- ---- 25.90 +2.50 23.40 1620 ---- ---- ---- ---- 26.40 +2.60 23.80 1625 ---- ---- ---- ---- 26.90 +2.60 24.30 1630 ---- ---- ---- ---- 27.50 +2.70 24.80 1635 ---- ---- ---- ---- 28.00 +2.70 25.30 1640 ---- ---- ---- ---- 28.60 +2.80 25.80 1645 ---- ---- ---- ---- 29.10 +2.80 26.30 1650 ---- ---- ---- ---- 29.70 +2.90 26.80 1655 ---- ---- ---- ---- 30.30 +3.00 27.30 1660 ---- ---- ---- ---- 30.90 +3.00 27.90 1665 ---- ---- ---- ---- 31.50 +3.10 28.40 1670 ---- ---- ---- ---- 32.10 +3.10 29.00 1675 ---- ---- ---- ---- 32.70 +3.20 29.50 1680 ---- ---- ---- ---- 33.30 +3.20 30.10 1685 ---- ---- ---- ---- 33.90 +3.30 30.60 1690 ---- ---- ---- ---- 34.50 +3.30 31.20 1695 ---- ---- ---- ---- 35.20 +3.40 31.80 1700 ---- ---- ---- ---- 35.80 +3.40 32.40 100 1705 ---- ---- ---- ---- 36.50 +3.50 33.00 1710 ---- ---- ---- ---- 37.10 +3.50 33.60 1715 ---- ---- ---- ---- 37.80 +3.60 34.20 1720 ---- ---- ---- ---- 38.50 +3.70 34.80 1725 ---- ---- ---- ---- 39.20 +3.80 35.40 1730 ---- ---- ---- ---- 39.90 +3.80 36.10 1735 ---- ---- ---- ---- 40.60 +3.90 36.70 1740 ---- ---- ---- ---- 41.40 +4.00 37.40 1745 ---- ---- ---- ---- 42.10 +4.00 38.10 1750 ---- ---- ---- ---- 42.90 +4.10 38.80 1755 ---- ---- ---- ---- 43.60 +4.10 39.50 1760 ---- ---- ---- ---- 44.40 +4.20 40.20 1765 ---- ---- ---- ---- 45.20 +4.30 40.90 1770 ---- ---- ---- ---- 46.00 +4.30 41.70 1775 ---- ---- ---- ---- 46.90 +4.50 42.40 1780 ---- ---- ---- ---- 47.70 +4.50 43.20 1785 ---- ---- ---- ---- 48.60 +4.60 44.00 1790 ---- ---- ---- ---- 49.50 +4.70 44.80 1795 ---- ---- ---- ---- 50.40 +4.80 45.60 1800 ---- ---- ---- ---- 51.30 +4.80 46.50 1805 ---- ---- ---- ---- 52.20 +4.90 47.30 1810 ---- ---- ---- ---- 53.20 +5.00 48.20 1815 ---- ---- ---- ---- 54.10 +5.00 49.10 1820 ---- ---- ---- ---- 55.10 +5.10 50.00 1825 ---- ---- ---- ---- 56.10 +5.20 50.90 1830 ---- ---- ---- ---- 57.20 +5.30 51.90 1835 ---- ---- ---- ---- 58.20 +5.40 52.80 1840 ---- ---- ---- ---- 59.30 +5.50 53.80 1845 ---- ---- ---- ---- 60.40 +5.60 54.80 1850 ---- ---- ---- ---- 61.50 +5.60 55.90 1855 ---- ---- ---- ---- 62.70 +5.80 56.90 1860 ---- ---- ---- ---- 63.90 +5.90 58.00 1865 ---- ---- ---- ---- 65.10 +6.00 59.10 1870 ---- ---- ---- ---- 66.30 +6.00 60.30 1875 ---- ---- ---- ---- 67.60 +6.10 61.50 1880 ---- ---- ---- ---- 68.90 +6.30 62.60 1885 ---- ---- ---- ---- 70.20 +6.30 63.90 1890 ---- ---- ---- ---- 71.50 +6.40 65.10 1895 ---- ---- ---- ---- 72.90 +6.50 66.40 1900 ---- ---- ---- ---- 74.30 +6.60 67.70 1905 ---- ---- ---- ---- 75.70 +6.70 69.00 1910 ---- ---- ---- ---- 77.20 +6.80 70.40 1915 ---- ---- ---- ---- 78.70 +6.90 71.80 1920 ---- ---- ---- ---- 80.20 +7.00 73.20 1925 ---- ---- ---- ---- 81.80 +7.20 74.60 1930 ---- ---- ---- ---- 83.40 +7.30 76.10 1935 ---- ---- ---- ---- 85.00 +7.40 77.60 1940 ---- ---- ---- ---- 86.70 +7.50 79.20 1945 ---- ---- ---- ---- 88.30 +7.60 80.70 1950 ---- ---- ---- ---- 90.10 +7.70 82.40 1955 ---- ---- ---- ---- 91.80 +7.80 84.00 1960 ---- ---- ---- ---- 93.60 +7.90 85.70 1965 ---- ---- ---- ---- 95.40 +8.00 87.40 1970 ---- ---- ---- ---- 97.30 +8.20 89.10 1975 ---- ---- ---- ---- 99.10 +8.20 90.90 1980 ---- ---- ---- ---- 101.10 +8.40 92.70 1985 ---- ---- ---- ---- 103.00 +8.50 94.50 1990 ---- ---- ---- ---- 105.00 +8.60 96.40 1995 ---- ---- ---- ---- 107.00 +8.70 98.30 2000 ---- ---- ---- ---- 109.10 +8.90 100.20 2005 ---- ---- ---- ---- 111.20 +9.00 102.20 2010 ---- ---- ---- ---- 113.30 +9.10 104.20 2015 ---- ---- ---- ---- 115.50 +9.30 106.20 2020 ---- ---- ---- ---- 117.70 +9.40 108.30 2025 ---- ---- ---- ---- 119.90 +9.50 110.40 2030 ---- ---- ---- ---- 122.20 +9.60 112.60 2035 ---- ---- ---- ---- 124.50 +9.70 114.80 2040 ---- ---- ---- ---- 126.80 +9.80 117.00 2045 ---- ---- ---- ---- 129.20 +10.00 119.20 2050 ---- ---- ---- ---- 131.60 +10.10 121.50 2055 ---- ---- ---- ---- 134.10 +10.20 123.90 2060 ---- ---- ---- ---- 136.50 +10.30 126.20 2065 ---- ---- ---- ---- 139.10 +10.50 128.60 2070 ---- ---- ---- ---- 141.60 +10.60 131.00 2075 ---- ---- ---- ---- 144.20 +10.70 133.50 2080 ---- ---- ---- ---- 146.80 +10.80 136.00 2085 ---- ---- ---- ---- 149.50 +11.00 138.50 2090 ---- ---- ---- ---- 152.20 +11.10 141.10 2095 ---- ---- ---- ---- 154.90 +11.20 143.70 2100 ---- ---- ---- ---- 157.60 +11.30 146.30 2105 ---- ---- ---- ---- 160.40 +11.40 149.00 2110 ---- ---- ---- ---- 163.20 +11.50 151.70 2115 ---- ---- ---- ---- 166.10 +11.70 154.40 2120 ---- ---- ---- ---- 169.00 +11.80 157.20 2125 ---- ---- ---- ---- 171.90 +11.90 160.00 2130 ---- ---- ---- ---- 174.80 +12.00 162.80 2135 ---- ---- ---- ---- 177.80 +12.10 165.70 2140 ---- ---- ---- ---- 180.80 +12.30 168.50 2145 ---- ---- ---- ---- 183.80 +12.40 171.40 2150 ---- ---- ---- ---- 186.90 +12.50 174.40 2155 ---- ---- ---- ---- 189.90 +12.60 177.30 2160 ---- ---- ---- ---- 193.00 +12.70 180.30 2165 ---- ---- ---- ---- 196.20 +12.90 183.30 2170 ---- ---- ---- ---- 199.30 +12.90 186.40 2175 ---- ---- ---- ---- 202.50 +13.00 189.50 2180 ---- ---- ---- ---- 205.70 +13.20 192.50 2185 ---- ---- ---- ---- 208.90 +13.20 195.70 2190 ---- ---- ---- ---- 212.20 +13.40 198.80 2195 ---- ---- ---- ---- 215.50 +13.50 202.00 2200 ---- ---- ---- ---- 218.80 +13.60 205.20 2205 ---- ---- ---- ---- 222.10 +13.70 208.40 2210 ---- ---- ---- ---- 225.40 +13.80 211.60 2215 ---- ---- ---- ---- 228.80 +14.00 214.80 2220 ---- ---- ---- ---- 232.20 +14.10 218.10 2225 ---- ---- ---- ---- 235.60 +14.20 221.40 2230 ---- ---- ---- ---- 239.00 +14.30 224.70 2235 ---- ---- ---- ---- 242.40 +14.30 228.10 2240 ---- ---- ---- ---- 245.90 +14.50 231.40 2245 ---- ---- ---- ---- 249.30 +14.50 234.80 2250 ---- ---- ---- ---- 252.80 +14.60 238.20 2255 ---- ---- ---- ---- 256.30 +14.70 241.60 2260 ---- ---- ---- ---- 259.90 +14.90 245.00 2265 ---- ---- ---- ---- 263.40 +15.00 248.40 2270 ---- ---- ---- ---- 267.00 +15.10 251.90 2275 ---- ---- ---- ---- 270.50 +15.10 255.40 2280 ---- ---- ---- ---- 274.10 +15.30 258.80 2285 ---- ---- ---- ---- 277.70 +15.40 262.30 2290 ---- ---- ---- ---- 281.30 +15.50 265.80 2295 ---- ---- ---- ---- 284.90 +15.50 269.40 2300 ---- ---- ---- ---- 288.60 +15.70 272.90 2305 ---- ---- ---- ---- 292.20 +15.70 276.50 2310 ---- ---- ---- ---- 295.90 +15.90 280.00 2315 ---- ---- ---- ---- 299.50 +15.90 283.60 2320 ---- ---- ---- ---- 303.20 +16.00 287.20 2325 ---- ---- ---- ---- 306.90 +16.10 290.80 2330 ---- ---- ---- ---- 310.60 +16.20 294.40 2335 ---- ---- ---- ---- 314.40 +16.30 298.10 2340 ---- ---- ---- ---- 318.10 +16.40 301.70 2345 ---- ---- ---- ---- 321.80 +16.40 305.40 2350 ---- ---- ---- ---- 325.60 +16.60 309.00 2355 ---- ---- ---- ---- 329.40 +16.70 312.70 2360 ---- ---- ---- ---- 333.20 +16.80 316.40 2365 ---- ---- ---- ---- 336.90 +16.80 320.10 2370 ---- ---- ---- ---- 340.70 +16.90 323.80 2375 ---- ---- ---- ---- 344.60 +17.10 327.50 2380 ---- ---- ---- ---- 348.40 +17.10 331.30 2385 ---- ---- ---- ---- 352.20 +17.20 335.00 2390 ---- ---- ---- ---- 356.10 +17.30 338.80 2395 ---- ---- ---- ---- 359.90 +17.30 342.60 2400 ---- ---- ---- ---- 363.80 +17.50 346.30 2410 ---- ---- ---- ---- 371.50 +17.60 353.90 2420 ---- ---- ---- ---- 379.30 +17.70 361.60 2425 ---- ---- ---- ---- 383.20 +17.80 365.40 2430 ---- ---- ---- ---- 387.20 +18.00 369.20 2440 ---- ---- ---- ---- 395.00 +18.10 376.90 2450 ---- ---- ---- ---- 402.90 +18.20 384.70 2460 ---- ---- ---- ---- 410.90 +18.50 392.40 2470 ---- ---- ---- ---- 418.80 +18.60 400.20 2475 ---- ---- ---- ---- 422.80 +18.60 404.20 2480 ---- ---- ---- ---- 426.80 +18.70 408.10 2490 ---- ---- ---- ---- 434.80 +18.80 416.00 2500 ---- ---- ---- ---- 442.90 +19.00 423.90 2525 ---- ---- ---- ---- 463.20 +19.40 443.80 2550 ---- ---- ---- ---- 483.70 +19.80 463.90 2575 ---- ---- ---- ---- 504.30 +20.00 484.30 2600 ---- ---- ---- ---- 525.20 +20.40 504.80 2625 ---- ---- ---- ---- 546.20 +20.80 525.40 2650 ---- ---- ---- ---- 567.40 +21.10 546.30 2675 ---- ---- ---- ---- 588.70 +21.40 567.30 2700 ---- ---- ---- ---- 610.20 +21.70 588.50 3000 ---- ---- ---- ---- 879.50 +24.80 854.70 3450 ---- ---- ---- ---- 1313.90 +28.10 1285.80 3475 ---- ---- ---- ---- 1338.80 +28.30 1310.50 3500 ---- ---- ---- ---- 1363.70 +28.40 1335.30 4000 ---- ---- ---- ---- 1863.70 +28.60 1835.10 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .70 +.10 .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.70 +.20 2.50 1050 ---- ---- ---- ---- 3.10 +.20 2.90 1075 ---- ---- ---- ---- 3.60 +.30 3.30 1100 ---- ---- ---- ---- 4.20 +.40 3.80 1125 ---- ---- ---- ---- 4.80 +.50 4.30 1150 ---- ---- ---- ---- 5.40 +.40 5.00 1175 ---- ---- ---- ---- 6.20 +.50 5.70 1200 ---- ---- ---- ---- 7.00 +.60 6.40 1220 ---- ---- ---- ---- 7.70 +.60 7.10 1225 ---- ---- ---- ---- 7.90 +.70 7.20 1230 ---- ---- ---- ---- 8.10 +.70 7.40 1240 ---- ---- ---- ---- 8.50 +.70 7.80 1250 ---- ---- ---- ---- 8.90 +.70 8.20 1260 ---- ---- ---- ---- 9.30 +.70 8.60 1270 ---- ---- ---- ---- 9.80 +.80 9.00 1275 ---- ---- ---- ---- 10.00 +.80 9.20 1280 ---- ---- ---- ---- 10.30 +.90 9.40 1290 ---- ---- ---- ---- 10.70 +.90 9.80 1300 ---- ---- ---- ---- 11.20 +.90 10.30 1310 ---- ---- ---- ---- 11.70 +1.00 10.70 1315 ---- ---- ---- ---- 12.00 +1.00 11.00 1320 ---- ---- ---- ---- 12.30 +1.10 11.20 1325 ---- ---- ---- ---- 12.50 +1.00 11.50 1330 ---- ---- ---- ---- 12.80 +1.10 11.70 1335 ---- ---- ---- ---- 13.10 +1.10 12.00 1340 ---- ---- ---- ---- 13.40 +1.10 12.30 1345 ---- ---- ---- ---- 13.70 +1.20 12.50 1350 ---- ---- ---- ---- 14.00 +1.20 12.80 1355 ---- ---- ---- ---- 14.30 +1.20 13.10 1360 ---- ---- ---- ---- 14.60 +1.20 13.40 1365 ---- ---- ---- ---- 14.90 +1.30 13.60 1370 ---- ---- ---- ---- 15.20 +1.30 13.90 1375 ---- ---- ---- ---- 15.50 +1.30 14.20 1380 ---- ---- ---- ---- 15.80 +1.30 14.50 1385 ---- ---- ---- ---- 16.20 +1.40 14.80 1390 ---- ---- ---- ---- 16.50 +1.40 15.10 1395 ---- ---- ---- ---- 16.80 +1.30 15.50 1400 ---- ---- ---- ---- 17.20 +1.40 15.80 1405 ---- ---- ---- ---- 17.50 +1.40 16.10 1410 ---- ---- ---- ---- 17.90 +1.50 16.40 1415 ---- ---- ---- ---- 18.30 +1.50 16.80 1420 ---- ---- ---- ---- 18.60 +1.50 17.10 1425 ---- ---- ---- ---- 19.00 +1.50 17.50 1430 ---- ---- ---- ---- 19.40 +1.60 17.80 1435 ---- ---- ---- ---- 19.80 +1.60 18.20 1440 ---- ---- ---- ---- 20.20 +1.70 18.50 1445 ---- ---- ---- ---- 20.60 +1.70 18.90 1450 ---- ---- ---- ---- 21.00 +1.70 19.30 1455 ---- ---- ---- ---- 21.40 +1.80 19.60 1460 ---- ---- ---- ---- 21.80 +1.80 20.00 1465 ---- ---- ---- ---- 22.20 +1.80 20.40 1470 ---- ---- ---- ---- 22.70 +1.90 20.80 1475 ---- ---- ---- ---- 23.10 +1.90 21.20 1480 ---- ---- ---- ---- 23.50 +1.90 21.60 1485 ---- ---- ---- ---- 24.00 +2.00 22.00 1490 ---- ---- ---- ---- 24.40 +1.90 22.50 1495 ---- ---- ---- ---- 24.90 +2.00 22.90 1500 ---- ---- ---- ---- 25.40 +2.10 23.30 1505 ---- ---- ---- ---- 25.90 +2.10 23.80 1510 ---- ---- ---- ---- 26.30 +2.10 24.20 1515 ---- ---- ---- ---- 26.80 +2.10 24.70 1520 ---- ---- ---- ---- 27.30 +2.20 25.10 1525 ---- ---- ---- ---- 27.80 +2.20 25.60 1530 ---- ---- ---- ---- 28.30 +2.20 26.10 1535 ---- ---- ---- ---- 28.90 +2.30 26.60 1540 ---- ---- ---- ---- 29.40 +2.40 27.00 1545 ---- ---- ---- ---- 29.90 +2.40 27.50 1550 ---- ---- ---- ---- 30.50 +2.50 28.00 1555 ---- ---- ---- ---- 31.00 +2.50 28.50 1560 ---- ---- ---- ---- 31.60 +2.60 29.00 1565 ---- ---- ---- ---- 32.10 +2.50 29.60 1570 ---- ---- ---- ---- 32.70 +2.60 30.10 1575 ---- ---- ---- ---- 33.20 +2.60 30.60 1580 ---- ---- ---- ---- 33.80 +2.70 31.10 1585 ---- ---- ---- ---- 34.40 +2.70 31.70 1590 ---- ---- ---- ---- 35.00 +2.80 32.20 1595 ---- ---- ---- ---- 35.60 +2.80 32.80 1600 ---- ---- ---- ---- 36.20 +2.90 33.30 1605 ---- ---- ---- ---- 36.80 +2.90 33.90 1610 ---- ---- ---- ---- 37.40 +2.90 34.50 1615 ---- ---- ---- ---- 38.10 +3.00 35.10 1620 ---- ---- ---- ---- 38.70 +3.00 35.70 1625 ---- ---- ---- ---- 39.30 +3.10 36.20 1630 ---- ---- ---- ---- 40.00 +3.20 36.80 1635 ---- ---- ---- ---- 40.60 +3.20 37.40 1640 ---- ---- ---- ---- 41.30 +3.20 38.10 1645 ---- ---- ---- ---- 42.00 +3.30 38.70 1650 ---- ---- ---- ---- 42.60 +3.30 39.30 1655 ---- ---- ---- ---- 43.30 +3.40 39.90 1660 ---- ---- ---- ---- 44.00 +3.40 40.60 1665 ---- ---- ---- ---- 44.70 +3.50 41.20 1670 ---- ---- ---- ---- 45.40 +3.60 41.80 1675 ---- ---- ---- ---- 46.10 +3.60 42.50 1680 ---- ---- ---- ---- 46.80 +3.70 43.10 1685 ---- ---- ---- ---- 47.50 +3.70 43.80 1690 ---- ---- ---- ---- 48.20 +3.70 44.50 1695 ---- ---- ---- ---- 48.90 +3.80 45.10 1700 ---- ---- ---- ---- 49.70 +3.90 45.80 1705 ---- ---- ---- ---- 50.40 +3.90 46.50 1710 ---- ---- ---- ---- 51.20 +4.00 47.20 1715 ---- ---- ---- ---- 51.90 +4.00 47.90 1720 ---- ---- ---- ---- 52.70 +4.10 48.60 1725 ---- ---- ---- ---- 53.40 +4.10 49.30 1730 ---- ---- ---- ---- 54.20 +4.20 50.00 1735 ---- ---- ---- ---- 55.00 +4.30 50.70 1740 ---- ---- ---- ---- 55.70 +4.30 51.40 1745 ---- ---- ---- ---- 56.50 +4.30 52.20 1750 ---- ---- ---- ---- 57.30 +4.40 52.90 1755 ---- ---- ---- ---- 58.10 +4.50 53.60 1760 ---- ---- ---- ---- 59.00 +4.60 54.40 1765 ---- ---- ---- ---- 59.80 +4.60 55.20 1770 ---- ---- ---- ---- 60.60 +4.70 55.90 1775 ---- ---- ---- ---- 61.50 +4.80 56.70 1780 ---- ---- ---- ---- 62.30 +4.80 57.50 1785 ---- ---- ---- ---- 63.20 +4.90 58.30 1790 ---- ---- ---- ---- 64.10 +4.90 59.20 1795 ---- ---- ---- ---- 65.00 +5.00 60.00 1800 ---- ---- ---- ---- 65.90 +5.10 60.80 1805 ---- ---- ---- ---- 66.80 +5.10 61.70 1810 ---- ---- ---- ---- 67.80 +5.20 62.60 1815 ---- ---- ---- ---- 68.70 +5.20 63.50 1820 ---- ---- ---- ---- 69.70 +5.30 64.40 1825 ---- ---- ---- ---- 70.70 +5.40 65.30 1830 ---- ---- ---- ---- 71.70 +5.50 66.20 1835 ---- ---- ---- ---- 72.70 +5.50 67.20 1840 ---- ---- ---- ---- 73.80 +5.70 68.10 1845 ---- ---- ---- ---- 74.80 +5.70 69.10 1850 ---- ---- ---- ---- 75.90 +5.80 70.10 1855 ---- ---- ---- ---- 77.00 +5.80 71.20 1860 ---- ---- ---- ---- 78.20 +6.00 72.20 1865 ---- ---- ---- ---- 79.30 +6.00 73.30 1870 ---- ---- ---- ---- 80.50 +6.10 74.40 1875 ---- ---- ---- ---- 81.70 +6.20 75.50 1880 ---- ---- ---- ---- 82.90 +6.30 76.60 1885 ---- ---- ---- ---- 84.20 +6.40 77.80 1890 ---- ---- ---- ---- 85.40 +6.40 79.00 1895 ---- ---- ---- ---- 86.70 +6.50 80.20 1900 ---- ---- ---- ---- 88.10 +6.60 81.50 1905 ---- ---- ---- ---- 89.40 +6.70 82.70 1910 ---- ---- ---- ---- 90.80 +6.80 84.00 1915 ---- ---- ---- ---- 92.20 +6.80 85.40 1920 ---- ---- ---- ---- 93.70 +7.00 86.70 1925 ---- ---- ---- ---- 95.10 +7.00 88.10 1930 ---- ---- ---- ---- 96.60 +7.10 89.50 1935 ---- ---- ---- ---- 98.20 +7.20 91.00 1940 ---- ---- ---- ---- 99.70 +7.30 92.40 1945 ---- ---- ---- ---- 101.30 +7.40 93.90 1950 ---- ---- ---- ---- 103.00 +7.50 95.50 1955 ---- ---- ---- ---- 104.60 +7.60 97.00 1960 ---- ---- ---- ---- 106.30 +7.70 98.60 1965 ---- ---- ---- ---- 108.00 +7.70 100.30 1970 ---- ---- ---- ---- 109.80 +7.90 101.90 1975 ---- ---- ---- ---- 111.60 +8.00 103.60 1980 ---- ---- ---- ---- 113.40 +8.10 105.30 1985 ---- ---- ---- ---- 115.30 +8.20 107.10 1990 ---- ---- ---- ---- 117.10 +8.20 108.90 1995 ---- ---- ---- ---- 119.10 +8.40 110.70 2000 ---- ---- ---- ---- 121.00 +8.50 112.50 2005 ---- ---- ---- ---- 123.00 +8.60 114.40 2010 ---- ---- ---- ---- 125.00 +8.70 116.30 2015 ---- ---- ---- ---- 127.00 +8.70 118.30 2020 ---- ---- ---- ---- 129.10 +8.80 120.30 2025 ---- ---- ---- ---- 131.20 +8.90 122.30 2030 ---- ---- ---- ---- 133.40 +9.10 124.30 2035 ---- ---- ---- ---- 135.60 +9.20 126.40 2040 ---- ---- ---- ---- 137.80 +9.30 128.50 2045 ---- ---- ---- ---- 140.00 +9.40 130.60 2050 ---- ---- ---- ---- 142.30 +9.50 132.80 2055 ---- ---- ---- ---- 144.60 +9.60 135.00 2060 ---- ---- ---- ---- 147.00 +9.80 137.20 2065 ---- ---- ---- ---- 149.30 +9.80 139.50 2070 ---- ---- ---- ---- 151.70 +9.90 141.80 2075 ---- ---- ---- ---- 154.20 +10.00 144.20 2080 ---- ---- ---- ---- 156.60 +10.10 146.50 2085 ---- ---- ---- ---- 159.20 +10.30 148.90 2090 ---- ---- ---- ---- 161.70 +10.30 151.40 2095 ---- ---- ---- ---- 164.30 +10.50 153.80 2100 ---- ---- ---- ---- 166.90 +10.60 156.30 2105 ---- ---- ---- ---- 169.50 +10.70 158.80 2110 ---- ---- ---- ---- 172.20 +10.80 161.40 2115 ---- ---- ---- ---- 174.80 +10.80 164.00 2120 ---- ---- ---- ---- 177.60 +11.00 166.60 2125 ---- ---- ---- ---- 180.30 +11.00 169.30 2130 ---- ---- ---- ---- 183.10 +11.20 171.90 2135 ---- ---- ---- ---- 185.90 +11.20 174.70 2140 ---- ---- ---- ---- 188.80 +11.40 177.40 2145 ---- ---- ---- ---- 191.60 +11.40 180.20 2150 ---- ---- ---- ---- 194.50 +11.50 183.00 2155 ---- ---- ---- ---- 197.50 +11.70 185.80 2160 ---- ---- ---- ---- 200.40 +11.80 188.60 2165 ---- ---- ---- ---- 203.40 +11.90 191.50 2170 ---- ---- ---- ---- 206.40 +12.00 194.40 2175 ---- ---- ---- ---- 209.40 +12.00 197.40 2180 ---- ---- ---- ---- 212.50 +12.20 200.30 2185 ---- ---- ---- ---- 215.60 +12.30 203.30 2190 ---- ---- ---- ---- 218.70 +12.40 206.30 2195 ---- ---- ---- ---- 221.80 +12.50 209.30 2200 ---- ---- ---- ---- 225.00 +12.60 212.40 2205 ---- ---- ---- ---- 228.20 +12.70 215.50 2210 ---- ---- ---- ---- 231.40 +12.80 218.60 2215 ---- ---- ---- ---- 234.60 +12.90 221.70 2220 ---- ---- ---- ---- 237.80 +12.90 224.90 2225 ---- ---- ---- ---- 241.10 +13.00 228.10 2230 ---- ---- ---- ---- 244.40 +13.10 231.30 2235 ---- ---- ---- ---- 247.70 +13.20 234.50 2240 ---- ---- ---- ---- 251.10 +13.40 237.70 2245 ---- ---- ---- ---- 254.40 +13.40 241.00 2250 ---- ---- ---- ---- 257.80 +13.50 244.30 2255 ---- ---- ---- ---- 261.20 +13.60 247.60 2260 ---- ---- ---- ---- 264.60 +13.70 250.90 2265 ---- ---- ---- ---- 268.00 +13.80 254.20 2270 ---- ---- ---- ---- 271.50 +13.90 257.60 2275 ---- ---- ---- ---- 274.90 +13.90 261.00 2280 ---- ---- ---- ---- 278.40 +14.00 264.40 2285 ---- ---- ---- ---- 281.90 +14.10 267.80 2290 ---- ---- ---- ---- 285.40 +14.20 271.20 2295 ---- ---- ---- ---- 289.00 +14.30 274.70 2300 ---- ---- ---- ---- 292.50 +14.40 278.10 2305 ---- ---- ---- ---- 296.10 +14.50 281.60 2310 ---- ---- ---- ---- 299.60 +14.50 285.10 2315 ---- ---- ---- ---- 303.20 +14.60 288.60 2320 ---- ---- ---- ---- 306.80 +14.70 292.10 2325 ---- ---- ---- ---- 310.50 +14.90 295.60 2330 ---- ---- ---- ---- 314.10 +14.90 299.20 2335 ---- ---- ---- ---- 317.70 +15.00 302.70 2340 ---- ---- ---- ---- 321.40 +15.10 306.30 2345 ---- ---- ---- ---- 325.10 +15.20 309.90 2350 ---- ---- ---- ---- 328.70 +15.20 313.50 2355 ---- ---- ---- ---- 332.40 +15.30 317.10 2360 ---- ---- ---- ---- 336.20 +15.40 320.80 2365 ---- ---- ---- ---- 339.90 +15.50 324.40 2370 ---- ---- ---- ---- 343.60 +15.50 328.10 2375 ---- ---- ---- ---- 347.40 +15.70 331.70 2380 ---- ---- ---- ---- 351.10 +15.70 335.40 2385 ---- ---- ---- ---- 354.90 +15.80 339.10 2390 ---- ---- ---- ---- 358.70 +15.90 342.80 2395 ---- ---- ---- ---- 362.50 +16.00 346.50 2400 ---- ---- ---- ---- 366.30 +16.00 350.30 2405 ---- ---- ---- ---- 370.10 +16.10 354.00 2410 ---- ---- ---- ---- 373.90 +16.10 357.80 2415 ---- ---- ---- ---- 377.80 +16.30 361.50 2420 ---- ---- ---- ---- 381.60 +16.30 365.30 2425 ---- ---- ---- ---- 385.50 +16.40 369.10 2430 ---- ---- ---- ---- 389.40 +16.50 372.90 2435 ---- ---- ---- ---- 393.30 +16.60 376.70 2440 ---- ---- ---- ---- 397.10 +16.60 380.50 2450 ---- ---- ---- ---- 405.00 +16.80 388.20 2460 ---- ---- ---- ---- 412.80 +16.80 396.00 2470 ---- ---- ---- ---- 420.80 +17.10 403.70 2475 ---- ---- ---- ---- 424.70 +17.10 407.60 2480 ---- ---- ---- ---- 428.70 +17.20 411.50 2490 ---- ---- ---- ---- 436.70 +17.30 419.40 2500 ---- ---- ---- ---- 444.70 +17.40 427.30 2510 ---- ---- ---- ---- 452.80 +17.60 435.20 2520 ---- ---- ---- ---- 460.90 +17.70 443.20 2525 ---- ---- ---- ---- 464.90 +17.70 447.20 2530 ---- ---- ---- ---- 469.00 +17.80 451.20 2550 ---- ---- ---- ---- 485.40 +18.10 467.30 2575 ---- ---- ---- ---- 506.10 +18.40 487.70 2600 ---- ---- ---- ---- 526.90 +18.60 508.30 2625 ---- ---- ---- ---- 548.00 +19.00 529.00 2650 ---- ---- ---- ---- 569.20 +19.20 550.00 2675 ---- ---- ---- ---- 590.60 +19.50 571.10 2700 ---- ---- ---- ---- 612.10 +19.70 592.40 2725 ---- ---- ---- ---- 633.80 +19.90 613.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.90 +.50 6.40 1100 ---- ---- ---- ---- 7.80 +.60 7.20 1125 ---- ---- ---- ---- 8.80 +.70 8.10 1150 ---- ---- ---- ---- 9.80 +.70 9.10 1175 ---- ---- ---- ---- 10.90 +.80 10.10 1200 ---- ---- ---- ---- 12.10 +.80 11.30 1225 ---- ---- ---- ---- 13.40 +.90 12.50 1250 ---- ---- ---- ---- 14.80 +1.00 13.80 1270 ---- ---- ---- ---- 16.10 +1.20 14.90 1275 ---- ---- ---- ---- 16.40 +1.20 15.20 1280 ---- ---- ---- ---- 16.70 +1.20 15.50 1290 ---- ---- ---- ---- 17.30 +1.20 16.10 1300 ---- ---- ---- ---- 18.00 +1.20 16.80 1310 ---- ---- ---- ---- 18.70 +1.30 17.40 1320 ---- ---- ---- ---- 19.40 +1.30 18.10 1325 ---- ---- ---- ---- 19.80 +1.40 18.40 1330 ---- ---- ---- ---- 20.10 +1.40 18.70 1340 ---- ---- ---- ---- 20.90 +1.50 19.40 1350 ---- ---- ---- ---- 21.70 +1.60 20.10 1360 ---- ---- ---- ---- 22.40 +1.50 20.90 1370 ---- ---- ---- ---- 23.30 +1.70 21.60 1375 ---- ---- ---- ---- 23.70 +1.70 22.00 1380 ---- ---- ---- ---- 24.10 +1.70 22.40 1385 ---- ---- ---- ---- 24.50 +1.70 22.80 1390 ---- ---- ---- ---- 24.90 +1.70 23.20 1395 ---- ---- ---- ---- 25.40 +1.80 23.60 1400 ---- ---- ---- ---- 25.80 +1.80 24.00 1405 ---- ---- ---- ---- 26.30 +1.80 24.50 1410 ---- ---- ---- ---- 26.70 +1.80 24.90 1415 ---- ---- ---- ---- 27.20 +1.90 25.30 1420 ---- ---- ---- ---- 27.60 +1.90 25.70 1425 ---- ---- ---- ---- 28.10 +1.90 26.20 1430 ---- ---- ---- ---- 28.60 +2.00 26.60 1435 ---- ---- ---- ---- 29.10 +2.00 27.10 1440 ---- ---- ---- ---- 29.60 +2.10 27.50 1445 ---- ---- ---- ---- 30.00 +2.00 28.00 1450 ---- ---- ---- ---- 30.50 +2.00 28.50 1455 ---- ---- ---- ---- 31.10 +2.20 28.90 1460 ---- ---- ---- ---- 31.60 +2.20 29.40 1465 ---- ---- ---- ---- 32.10 +2.20 29.90 1470 ---- ---- ---- ---- 32.60 +2.20 30.40 1475 ---- ---- ---- ---- 33.10 +2.20 30.90 1480 ---- ---- ---- ---- 33.70 +2.30 31.40 1485 ---- ---- ---- ---- 34.20 +2.30 31.90 1490 ---- ---- ---- ---- 34.80 +2.40 32.40 1495 ---- ---- ---- ---- 35.30 +2.40 32.90 1500 ---- ---- ---- ---- 35.90 +2.40 33.50 1505 ---- ---- ---- ---- 36.50 +2.50 34.00 1510 ---- ---- ---- ---- 37.00 +2.50 34.50 1515 ---- ---- ---- ---- 37.60 +2.50 35.10 1520 ---- ---- ---- ---- 38.20 +2.60 35.60 1525 ---- ---- ---- ---- 38.80 +2.60 36.20 1530 ---- ---- ---- ---- 39.40 +2.60 36.80 1535 ---- ---- ---- ---- 40.00 +2.70 37.30 1540 ---- ---- ---- ---- 40.60 +2.70 37.90 1545 ---- ---- ---- ---- 41.30 +2.80 38.50 1550 ---- ---- ---- ---- 41.90 +2.80 39.10 1555 ---- ---- ---- ---- 42.50 +2.80 39.70 1560 ---- ---- ---- ---- 43.20 +2.90 40.30 1565 ---- ---- ---- ---- 43.80 +2.90 40.90 1570 ---- ---- ---- ---- 44.50 +3.00 41.50 1575 ---- ---- ---- ---- 45.20 +3.10 42.10 1580 ---- ---- ---- ---- 45.80 +3.00 42.80 1585 ---- ---- ---- ---- 46.50 +3.10 43.40 1590 ---- ---- ---- ---- 47.20 +3.20 44.00 1595 ---- ---- ---- ---- 47.90 +3.20 44.70 1600 ---- ---- ---- ---- 48.60 +3.30 45.30 1605 ---- ---- ---- ---- 49.30 +3.30 46.00 1610 ---- ---- ---- ---- 50.00 +3.30 46.70 1615 ---- ---- ---- ---- 50.70 +3.40 47.30 1620 ---- ---- ---- ---- 51.40 +3.40 48.00 1625 ---- ---- ---- ---- 52.20 +3.50 48.70 1630 ---- ---- ---- ---- 52.90 +3.50 49.40 1635 ---- ---- ---- ---- 53.60 +3.50 50.10 1640 ---- ---- ---- ---- 54.40 +3.60 50.80 1645 ---- ---- ---- ---- 55.10 +3.60 51.50 1650 ---- ---- ---- ---- 55.90 +3.70 52.20 1655 ---- ---- ---- ---- 56.70 +3.80 52.90 1660 ---- ---- ---- ---- 57.40 +3.80 53.60 1665 ---- ---- ---- ---- 58.20 +3.80 54.40 1670 ---- ---- ---- ---- 59.00 +3.90 55.10 1675 ---- ---- ---- ---- 59.80 +4.00 55.80 1680 ---- ---- ---- ---- 60.60 +4.00 56.60 1685 ---- ---- ---- ---- 61.30 +4.00 57.30 1690 ---- ---- ---- ---- 62.10 +4.00 58.10 1695 ---- ---- ---- ---- 63.00 +4.20 58.80 1700 ---- ---- ---- ---- 63.80 +4.20 59.60 1705 ---- ---- ---- ---- 64.60 +4.30 60.30 1710 ---- ---- ---- ---- 65.40 +4.30 61.10 1715 ---- ---- ---- ---- 66.20 +4.30 61.90 1720 ---- ---- ---- ---- 67.10 +4.50 62.60 1725 ---- ---- ---- ---- 67.90 +4.50 63.40 1730 ---- ---- ---- ---- 68.70 +4.50 64.20 1735 ---- ---- ---- ---- 69.60 +4.60 65.00 1740 ---- ---- ---- ---- 70.40 +4.60 65.80 1745 ---- ---- ---- ---- 71.30 +4.70 66.60 1750 ---- ---- ---- ---- 72.10 +4.70 67.40 1755 ---- ---- ---- ---- 73.00 +4.80 68.20 1760 ---- ---- ---- ---- 73.90 +4.90 69.00 1765 ---- ---- ---- ---- 74.70 +4.90 69.80 1770 ---- ---- ---- ---- 75.60 +4.90 70.70 1775 ---- ---- ---- ---- 76.50 +5.00 71.50 1780 ---- ---- ---- ---- 77.40 +5.10 72.30 1785 ---- ---- ---- ---- 78.30 +5.10 73.20 1790 ---- ---- ---- ---- 79.20 +5.20 74.00 1795 ---- ---- ---- ---- 80.20 +5.30 74.90 1800 ---- ---- ---- ---- 81.10 +5.30 75.80 1805 ---- ---- ---- ---- 82.00 +5.30 76.70 1810 ---- ---- ---- ---- 83.00 +5.40 77.60 1815 ---- ---- ---- ---- 84.00 +5.50 78.50 1820 ---- ---- ---- ---- 85.00 +5.60 79.40 1825 ---- ---- ---- ---- 86.00 +5.70 80.30 1830 ---- ---- ---- ---- 87.00 +5.70 81.30 1835 ---- ---- ---- ---- 88.00 +5.70 82.30 1840 ---- ---- ---- ---- 89.00 +5.80 83.20 1845 ---- ---- ---- ---- 90.10 +5.90 84.20 1850 ---- ---- ---- ---- 91.20 +6.00 85.20 1855 ---- ---- ---- ---- 92.30 +6.00 86.30 1860 ---- ---- ---- ---- 93.40 +6.10 87.30 1865 ---- ---- ---- ---- 94.50 +6.10 88.40 1870 ---- ---- ---- ---- 95.70 +6.30 89.40 1875 ---- ---- ---- ---- 96.80 +6.30 90.50 1880 ---- ---- ---- ---- 98.00 +6.30 91.70 1885 ---- ---- ---- ---- 99.20 +6.40 92.80 1890 ---- ---- ---- ---- 100.50 +6.50 94.00 1895 ---- ---- ---- ---- 101.70 +6.60 95.10 1900 ---- ---- ---- ---- 103.00 +6.70 96.30 1905 ---- ---- ---- ---- 104.30 +6.70 97.60 1910 ---- ---- ---- ---- 105.60 +6.80 98.80 1915 ---- ---- ---- ---- 107.00 +6.90 100.10 1920 ---- ---- ---- ---- 108.40 +7.00 101.40 1925 ---- ---- ---- ---- 109.80 +7.00 102.80 1930 ---- ---- ---- ---- 111.30 +7.20 104.10 1935 ---- ---- ---- ---- 112.70 +7.20 105.50 1940 ---- ---- ---- ---- 114.20 +7.20 107.00 1945 ---- ---- ---- ---- 115.80 +7.40 108.40 1950 ---- ---- ---- ---- 117.30 +7.40 109.90 1955 ---- ---- ---- ---- 118.90 +7.50 111.40 1960 ---- ---- ---- ---- 120.60 +7.70 112.90 1965 ---- ---- ---- ---- 122.20 +7.70 114.50 1970 ---- ---- ---- ---- 123.90 +7.80 116.10 1975 ---- ---- ---- ---- 125.60 +7.80 117.80 1980 ---- ---- ---- ---- 127.40 +8.00 119.40 1985 ---- ---- ---- ---- 129.20 +8.10 121.10 1990 ---- ---- ---- ---- 131.00 +8.10 122.90 1995 ---- ---- ---- ---- 132.80 +8.20 124.60 2000 ---- ---- ---- ---- 134.70 +8.30 126.40 2005 ---- ---- ---- ---- 136.60 +8.40 128.20 2010 ---- ---- ---- ---- 138.60 +8.50 130.10 2015 ---- ---- ---- ---- 140.60 +8.60 132.00 2020 ---- ---- ---- ---- 142.60 +8.70 133.90 2025 ---- ---- ---- ---- 144.60 +8.70 135.90 2030 ---- ---- ---- ---- 146.70 +8.80 137.90 2035 ---- ---- ---- ---- 148.80 +8.90 139.90 2040 ---- ---- ---- ---- 150.90 +9.00 141.90 2045 ---- ---- ---- ---- 153.10 +9.10 144.00 2050 ---- ---- ---- ---- 155.30 +9.20 146.10 2055 ---- ---- ---- ---- 157.60 +9.30 148.30 2060 ---- ---- ---- ---- 159.90 +9.40 150.50 2065 ---- ---- ---- ---- 162.20 +9.50 152.70 2070 ---- ---- ---- ---- 164.50 +9.60 154.90 2075 ---- ---- ---- ---- 166.90 +9.70 157.20 2080 ---- ---- ---- ---- 169.30 +9.80 159.50 2085 ---- ---- ---- ---- 171.70 +9.80 161.90 2090 ---- ---- ---- ---- 174.20 +9.90 164.30 2095 ---- ---- ---- ---- 176.70 +10.00 166.70 2100 ---- ---- ---- ---- 179.20 +10.10 169.10 2105 ---- ---- ---- ---- 181.80 +10.20 171.60 2110 ---- ---- ---- ---- 184.40 +10.30 174.10 2115 ---- ---- ---- ---- 187.10 +10.40 176.70 2120 ---- ---- ---- ---- 189.70 +10.50 179.20 2125 ---- ---- ---- ---- 192.40 +10.50 181.90 2130 ---- ---- ---- ---- 195.20 +10.70 184.50 2135 ---- ---- ---- ---- 197.90 +10.70 187.20 2140 ---- ---- ---- ---- 200.70 +10.80 189.90 2145 ---- ---- ---- ---- 203.60 +11.00 192.60 2150 ---- ---- ---- ---- 206.40 +11.00 195.40 2155 ---- ---- ---- ---- 209.30 +11.10 198.20 2160 ---- ---- ---- ---- 212.20 +11.20 201.00 2165 ---- ---- ---- ---- 215.10 +11.30 203.80 2170 ---- ---- ---- ---- 218.10 +11.40 206.70 2175 ---- ---- ---- ---- 221.10 +11.50 209.60 2180 ---- ---- ---- ---- 224.10 +11.60 212.50 2185 ---- ---- ---- ---- 227.20 +11.70 215.50 2190 ---- ---- ---- ---- 230.20 +11.70 218.50 2195 ---- ---- ---- ---- 233.30 +11.80 221.50 2200 ---- ---- ---- ---- 236.50 +12.00 224.50 2205 ---- ---- ---- ---- 239.60 +12.00 227.60 2210 ---- ---- ---- ---- 242.80 +12.10 230.70 2215 ---- ---- ---- ---- 246.00 +12.20 233.80 2220 ---- ---- ---- ---- 249.20 +12.30 236.90 2225 ---- ---- ---- ---- 252.40 +12.30 240.10 2230 ---- ---- ---- ---- 255.70 +12.50 243.20 2235 ---- ---- ---- ---- 259.00 +12.60 246.40 2240 ---- ---- ---- ---- 262.30 +12.70 249.60 2245 ---- ---- ---- ---- 265.60 +12.70 252.90 2250 ---- ---- ---- ---- 268.90 +12.80 256.10 2255 ---- ---- ---- ---- 272.30 +12.90 259.40 2260 ---- ---- ---- ---- 275.60 +12.90 262.70 2265 ---- ---- ---- ---- 279.00 +13.00 266.00 2270 ---- ---- ---- ---- 282.40 +13.10 269.30 2275 ---- ---- ---- ---- 285.90 +13.20 272.70 2280 ---- ---- ---- ---- 289.30 +13.30 276.00 2285 ---- ---- ---- ---- 292.80 +13.40 279.40 2290 ---- ---- ---- ---- 296.20 +13.40 282.80 2295 ---- ---- ---- ---- 299.70 +13.50 286.20 2300 ---- ---- ---- ---- 303.20 +13.60 289.60 2305 ---- ---- ---- ---- 306.70 +13.70 293.00 2310 ---- ---- ---- ---- 310.20 +13.70 296.50 2315 ---- ---- ---- ---- 313.80 +13.90 299.90 2320 ---- ---- ---- ---- 317.30 +13.90 303.40 2325 ---- ---- ---- ---- 320.90 +14.00 306.90 2330 ---- ---- ---- ---- 324.40 +14.00 310.40 2335 ---- ---- ---- ---- 328.00 +14.10 313.90 2340 ---- ---- ---- ---- 331.60 +14.20 317.40 2345 ---- ---- ---- ---- 335.20 +14.30 320.90 2350 ---- ---- ---- ---- 338.80 +14.40 324.40 2355 ---- ---- ---- ---- 342.40 +14.40 328.00 2360 ---- ---- ---- ---- 346.00 +14.50 331.50 2365 ---- ---- ---- ---- 349.60 +14.50 335.10 2370 ---- ---- ---- ---- 353.30 +14.70 338.60 2375 ---- ---- ---- ---- 356.90 +14.70 342.20 2380 ---- ---- ---- ---- 360.60 +14.80 345.80 2385 ---- ---- ---- ---- 364.30 +14.90 349.40 2390 ---- ---- ---- ---- 367.90 +14.90 353.00 2395 ---- ---- ---- ---- 371.60 +15.00 356.60 2400 ---- ---- ---- ---- 375.30 +15.10 360.20 2405 ---- ---- ---- ---- 379.00 +15.10 363.90 2410 ---- ---- ---- ---- 382.70 +15.20 367.50 2415 ---- ---- ---- ---- 386.50 +15.30 371.20 2420 ---- ---- ---- ---- 390.20 +15.40 374.80 2425 ---- ---- ---- ---- 393.90 +15.40 378.50 2430 ---- ---- ---- ---- 397.70 +15.50 382.20 2435 ---- ---- ---- ---- 401.40 +15.50 385.90 2440 ---- ---- ---- ---- 405.20 +15.60 389.60 2445 ---- ---- ---- ---- 409.00 +15.70 393.30 2450 ---- ---- ---- ---- 412.80 +15.80 397.00 2455 ---- ---- ---- ---- 416.60 +15.80 400.80 2460 ---- ---- ---- ---- 420.40 +15.90 404.50 2470 ---- ---- ---- ---- 428.00 +16.00 412.00 2475 ---- ---- ---- ---- 431.90 +16.10 415.80 2480 ---- ---- ---- ---- 435.70 +16.10 419.60 2490 ---- ---- ---- ---- 443.40 +16.20 427.20 2500 ---- ---- ---- ---- 451.20 +16.40 434.80 2510 ---- ---- ---- ---- 459.00 +16.50 442.50 2520 ---- ---- ---- ---- 466.80 +16.60 450.20 2525 ---- ---- ---- ---- 470.80 +16.80 454.00 2530 ---- ---- ---- ---- 474.70 +16.80 457.90 2540 ---- ---- ---- ---- 482.60 +16.90 465.70 2550 ---- ---- ---- ---- 490.50 +17.00 473.50 2560 ---- ---- ---- ---- 498.50 +17.10 481.40 2575 ---- ---- ---- ---- 510.50 +17.30 493.20 2600 ---- ---- ---- ---- 530.70 +17.60 513.10 2625 ---- ---- ---- ---- 551.10 +17.80 533.30 2650 ---- ---- ---- ---- 571.70 +18.10 553.60 2675 ---- ---- ---- ---- 592.50 +18.40 574.10 2700 ---- ---- ---- ---- 613.40 +18.70 594.70 2725 ---- ---- ---- ---- 634.50 +18.90 615.60 2750 ---- ---- ---- ---- 655.70 +19.10 636.60 3500 ---- ---- ---- ---- 1340.00 +23.80 1316.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.30 +1.70 26.60 1350 ---- ---- ---- ---- 30.60 +1.80 28.80 1375 ---- ---- ---- ---- 33.10 +2.00 31.10 1400 ---- ---- ---- ---- 35.70 +2.20 33.50 1425 ---- ---- ---- ---- 38.40 +2.30 36.10 1450 ---- ---- ---- ---- 41.30 +2.40 38.90 1475 ---- ---- ---- ---- 44.30 +2.60 41.70 1500 ---- ---- ---- ---- 47.50 +2.70 44.80 1520 ---- ---- ---- ---- 50.20 +2.90 47.30 1525 ---- ---- ---- ---- 50.90 +3.00 47.90 1530 ---- ---- ---- ---- 51.60 +3.00 48.60 1540 ---- ---- ---- ---- 53.00 +3.10 49.90 1550 ---- ---- ---- ---- 54.40 +3.10 51.30 1560 ---- ---- ---- ---- 55.90 +3.30 52.60 1570 ---- ---- ---- ---- 57.40 +3.40 54.00 1575 ---- ---- ---- ---- 58.10 +3.40 54.70 1580 ---- ---- ---- ---- 58.90 +3.40 55.50 1590 ---- ---- ---- ---- 60.40 +3.50 56.90 1600 ---- ---- ---- ---- 62.00 +3.60 58.40 1610 ---- ---- ---- ---- 63.50 +3.60 59.90 1615 ---- ---- ---- ---- 64.30 +3.70 60.60 1620 ---- ---- ---- ---- 65.20 +3.80 61.40 1625 ---- ---- ---- ---- 66.00 +3.90 62.10 1630 ---- ---- ---- ---- 66.80 +3.90 62.90 1635 ---- ---- ---- ---- 67.60 +3.90 63.70 1640 ---- ---- ---- ---- 68.40 +3.90 64.50 1645 ---- ---- ---- ---- 69.30 +4.00 65.30 1650 ---- ---- ---- ---- 70.10 +4.00 66.10 1655 ---- ---- ---- ---- 70.90 +4.00 66.90 1660 ---- ---- ---- ---- 71.80 +4.10 67.70 1665 ---- ---- ---- ---- 72.60 +4.10 68.50 1670 ---- ---- ---- ---- 73.50 +4.20 69.30 1675 ---- ---- ---- ---- 74.40 +4.30 70.10 1680 ---- ---- ---- ---- 75.20 +4.30 70.90 1685 ---- ---- ---- ---- 76.10 +4.40 71.70 1690 ---- ---- ---- ---- 77.00 +4.40 72.60 1695 ---- ---- ---- ---- 77.90 +4.50 73.40 1700 ---- ---- ---- ---- 78.70 +4.50 74.20 1705 ---- ---- ---- ---- 79.60 +4.50 75.10 1710 ---- ---- ---- ---- 80.50 +4.60 75.90 1715 ---- ---- ---- ---- 81.40 +4.70 76.70 1720 ---- ---- ---- ---- 82.30 +4.70 77.60 1725 ---- ---- ---- ---- 83.20 +4.70 78.50 1730 ---- ---- ---- ---- 84.10 +4.80 79.30 1735 ---- ---- ---- ---- 85.00 +4.80 80.20 1740 ---- ---- ---- ---- 86.00 +5.00 81.00 1745 ---- ---- ---- ---- 86.90 +5.00 81.90 1750 ---- ---- ---- ---- 87.80 +5.00 82.80 1755 ---- ---- ---- ---- 88.70 +5.10 83.60 1760 ---- ---- ---- ---- 89.60 +5.10 84.50 1765 ---- ---- ---- ---- 90.60 +5.20 85.40 1770 ---- ---- ---- ---- 91.50 +5.20 86.30 1775 ---- ---- ---- ---- 92.40 +5.20 87.20 1780 ---- ---- ---- ---- 93.40 +5.40 88.00 1785 ---- ---- ---- ---- 94.30 +5.40 88.90 1790 ---- ---- ---- ---- 95.30 +5.50 89.80 1795 ---- ---- ---- ---- 96.30 +5.50 90.80 1800 ---- ---- ---- ---- 97.30 +5.60 91.70 1805 ---- ---- ---- ---- 98.20 +5.60 92.60 1810 ---- ---- ---- ---- 99.20 +5.70 93.50 1815 ---- ---- ---- ---- 100.20 +5.70 94.50 1820 ---- ---- ---- ---- 101.20 +5.80 95.40 1825 ---- ---- ---- ---- 102.30 +5.90 96.40 1830 ---- ---- ---- ---- 103.30 +5.90 97.40 1835 ---- ---- ---- ---- 104.40 +6.00 98.40 1840 ---- ---- ---- ---- 105.40 +6.00 99.40 1845 ---- ---- ---- ---- 106.50 +6.10 100.40 1850 ---- ---- ---- ---- 107.60 +6.20 101.40 1855 ---- ---- ---- ---- 108.70 +6.20 102.50 1860 ---- ---- ---- ---- 109.80 +6.30 103.50 1865 ---- ---- ---- ---- 111.00 +6.40 104.60 1870 ---- ---- ---- ---- 112.10 +6.40 105.70 1875 ---- ---- ---- ---- 113.30 +6.50 106.80 1880 ---- ---- ---- ---- 114.50 +6.60 107.90 1885 ---- ---- ---- ---- 115.70 +6.60 109.10 1890 ---- ---- ---- ---- 116.90 +6.70 110.20 1895 ---- ---- ---- ---- 118.20 +6.80 111.40 1900 ---- ---- ---- ---- 119.50 +6.90 112.60 1905 ---- ---- ---- ---- 120.70 +6.80 113.90 1910 ---- ---- ---- ---- 122.10 +7.00 115.10 1915 ---- ---- ---- ---- 123.40 +7.00 116.40 1920 ---- ---- ---- ---- 124.80 +7.10 117.70 1925 ---- ---- ---- ---- 126.20 +7.20 119.00 1930 ---- ---- ---- ---- 127.60 +7.20 120.40 1935 ---- ---- ---- ---- 129.10 +7.30 121.80 1940 ---- ---- ---- ---- 130.50 +7.30 123.20 1945 ---- ---- ---- ---- 132.10 +7.50 124.60 1950 ---- ---- ---- ---- 133.60 +7.50 126.10 1955 ---- ---- ---- ---- 135.20 +7.60 127.60 1960 ---- ---- ---- ---- 136.80 +7.70 129.10 1965 ---- ---- ---- ---- 138.40 +7.70 130.70 1970 ---- ---- ---- ---- 140.10 +7.80 132.30 1975 ---- ---- ---- ---- 141.80 +7.90 133.90 1980 ---- ---- ---- ---- 143.50 +8.00 135.50 1985 ---- ---- ---- ---- 145.30 +8.10 137.20 1990 ---- ---- ---- ---- 147.10 +8.20 138.90 1995 ---- ---- ---- ---- 148.90 +8.20 140.70 2000 ---- ---- ---- ---- 150.70 +8.30 142.40 2005 ---- ---- ---- ---- 152.60 +8.30 144.30 2010 ---- ---- ---- ---- 154.50 +8.40 146.10 2015 ---- ---- ---- ---- 156.50 +8.50 148.00 2020 ---- ---- ---- ---- 158.50 +8.60 149.90 2025 ---- ---- ---- ---- 160.50 +8.70 151.80 2030 ---- ---- ---- ---- 162.50 +8.70 153.80 2035 ---- ---- ---- ---- 164.60 +8.80 155.80 2040 ---- ---- ---- ---- 166.70 +8.90 157.80 2045 ---- ---- ---- ---- 168.90 +9.00 159.90 2050 ---- ---- ---- ---- 171.10 +9.10 162.00 2055 ---- ---- ---- ---- 173.30 +9.20 164.10 2060 ---- ---- ---- ---- 175.50 +9.30 166.20 2065 ---- ---- ---- ---- 177.80 +9.40 168.40 2070 ---- ---- ---- ---- 180.10 +9.40 170.70 2075 ---- ---- ---- ---- 182.40 +9.50 172.90 2080 ---- ---- ---- ---- 184.80 +9.60 175.20 2085 ---- ---- ---- ---- 187.20 +9.70 177.50 2090 ---- ---- ---- ---- 189.60 +9.70 179.90 2095 ---- ---- ---- ---- 192.10 +9.80 182.30 2100 ---- ---- ---- ---- 194.60 +9.90 184.70 2105 ---- ---- ---- ---- 197.10 +10.00 187.10 2110 ---- ---- ---- ---- 199.70 +10.10 189.60 2115 ---- ---- ---- ---- 202.30 +10.20 192.10 2120 ---- ---- ---- ---- 204.90 +10.20 194.70 2125 ---- ---- ---- ---- 207.60 +10.40 197.20 2130 ---- ---- ---- ---- 210.30 +10.50 199.80 2135 ---- ---- ---- ---- 213.00 +10.50 202.50 2140 ---- ---- ---- ---- 215.70 +10.60 205.10 2145 ---- ---- ---- ---- 218.50 +10.70 207.80 2150 ---- ---- ---- ---- 221.30 +10.70 210.60 2155 ---- ---- ---- ---- 224.20 +10.90 213.30 2160 ---- ---- ---- ---- 227.00 +10.90 216.10 2165 ---- ---- ---- ---- 229.90 +11.00 218.90 2170 ---- ---- ---- ---- 232.90 +11.10 221.80 2175 ---- ---- ---- ---- 235.80 +11.20 224.60 2180 ---- ---- ---- ---- 238.80 +11.30 227.50 2185 ---- ---- ---- ---- 241.80 +11.30 230.50 2190 ---- ---- ---- ---- 244.80 +11.40 233.40 2195 ---- ---- ---- ---- 247.90 +11.50 236.40 2200 ---- ---- ---- ---- 251.00 +11.60 239.40 2205 ---- ---- ---- ---- 254.10 +11.70 242.40 2210 ---- ---- ---- ---- 257.20 +11.70 245.50 2215 ---- ---- ---- ---- 260.40 +11.80 248.60 2220 ---- ---- ---- ---- 263.60 +11.90 251.70 2225 ---- ---- ---- ---- 266.80 +12.00 254.80 2230 ---- ---- ---- ---- 270.00 +12.00 258.00 2235 ---- ---- ---- ---- 273.30 +12.10 261.20 2240 ---- ---- ---- ---- 276.60 +12.20 264.40 2245 ---- ---- ---- ---- 279.90 +12.30 267.60 2250 ---- ---- ---- ---- 283.20 +12.40 270.80 2255 ---- ---- ---- ---- 286.50 +12.40 274.10 2260 ---- ---- ---- ---- 289.90 +12.50 277.40 2265 ---- ---- ---- ---- 293.30 +12.60 280.70 2270 ---- ---- ---- ---- 296.70 +12.70 284.00 2275 ---- ---- ---- ---- 300.10 +12.70 287.40 2280 ---- ---- ---- ---- 303.60 +12.90 290.70 2285 ---- ---- ---- ---- 307.00 +12.90 294.10 2290 ---- ---- ---- ---- 310.50 +13.00 297.50 2295 ---- ---- ---- ---- 314.00 +13.10 300.90 2300 ---- ---- ---- ---- 317.50 +13.10 304.40 2305 ---- ---- ---- ---- 321.00 +13.20 307.80 2310 ---- ---- ---- ---- 324.60 +13.30 311.30 2315 ---- ---- ---- ---- 328.10 +13.30 314.80 2320 ---- ---- ---- ---- 331.70 +13.40 318.30 2325 ---- ---- ---- ---- 335.30 +13.50 321.80 2330 ---- ---- ---- ---- 338.90 +13.60 325.30 2335 ---- ---- ---- ---- 342.50 +13.60 328.90 2340 ---- ---- ---- ---- 346.10 +13.70 332.40 2345 ---- ---- ---- ---- 349.70 +13.70 336.00 2350 ---- ---- ---- ---- 353.40 +13.80 339.60 2355 ---- ---- ---- ---- 357.00 +13.80 343.20 2360 ---- ---- ---- ---- 360.70 +13.90 346.80 2365 ---- ---- ---- ---- 364.40 +14.00 350.40 2370 ---- ---- ---- ---- 368.10 +14.10 354.00 2375 ---- ---- ---- ---- 371.80 +14.10 357.70 2380 ---- ---- ---- ---- 375.50 +14.20 361.30 2385 ---- ---- ---- ---- 379.20 +14.20 365.00 2390 ---- ---- ---- ---- 383.00 +14.40 368.60 2395 ---- ---- ---- ---- 386.70 +14.40 372.30 2400 ---- ---- ---- ---- 390.50 +14.50 376.00 2405 ---- ---- ---- ---- 394.30 +14.60 379.70 2410 ---- ---- ---- ---- 398.10 +14.60 383.50 2415 ---- ---- ---- ---- 401.80 +14.60 387.20 2420 ---- ---- ---- ---- 405.60 +14.70 390.90 2425 ---- ---- ---- ---- 409.50 +14.80 394.70 2430 ---- ---- ---- ---- 413.30 +14.90 398.40 2435 ---- ---- ---- ---- 417.10 +14.90 402.20 2440 ---- ---- ---- ---- 421.00 +15.00 406.00 2445 ---- ---- ---- ---- 424.80 +15.00 409.80 2450 ---- ---- ---- ---- 428.70 +15.10 413.60 2455 ---- ---- ---- ---- 432.50 +15.10 417.40 2460 ---- ---- ---- ---- 436.40 +15.20 421.20 2465 ---- ---- ---- ---- 440.30 +15.20 425.10 2470 ---- ---- ---- ---- 444.20 +15.30 428.90 2475 ---- ---- ---- ---- 448.10 +15.40 432.70 2480 ---- ---- ---- ---- 452.00 +15.40 436.60 2490 ---- ---- ---- ---- 459.90 +15.50 444.40 2500 ---- ---- ---- ---- 467.80 +15.70 452.10 2510 ---- ---- ---- ---- 475.80 +15.80 460.00 2520 ---- ---- ---- ---- 483.70 +15.90 467.80 2525 ---- ---- ---- ---- 487.70 +15.90 471.80 2530 ---- ---- ---- ---- 491.70 +16.00 475.70 2540 ---- ---- ---- ---- 499.80 +16.20 483.60 2550 ---- ---- ---- ---- 507.80 +16.20 491.60 2560 ---- ---- ---- ---- 515.90 +16.30 499.60 2570 ---- ---- ---- ---- 524.10 +16.50 507.60 2575 ---- ---- ---- ---- 528.10 +16.40 511.70 2600 ---- ---- ---- ---- 548.60 +16.70 531.90 2625 ---- ---- ---- ---- 569.30 +17.00 552.30 2650 ---- ---- ---- ---- 590.20 +17.20 573.00 2675 ---- ---- ---- ---- 611.20 +17.50 593.70 2700 ---- ---- ---- ---- 632.40 +17.70 614.70 2725 ---- ---- ---- ---- 653.70 +17.90 635.80 2750 ---- ---- ---- ---- 675.20 +18.10 657.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.70 +2.30 43.40 1375 ---- ---- ---- ---- 48.30 +2.40 45.90 1400 ---- ---- ---- ---- 51.00 +2.50 48.50 1425 ---- ---- ---- ---- 53.80 +2.70 51.10 1450 ---- ---- ---- ---- 56.70 +2.80 53.90 1475 ---- ---- ---- ---- 59.70 +3.00 56.70 1500 ---- ---- ---- ---- 62.80 +3.20 59.60 1525 ---- ---- ---- ---- 66.00 +3.30 62.70 1530 ---- ---- ---- ---- 66.60 +3.30 63.30 1540 ---- ---- ---- ---- 68.00 +3.40 64.60 1550 ---- ---- ---- ---- 69.30 +3.50 65.80 1560 ---- ---- ---- ---- 70.70 +3.60 67.10 1570 ---- ---- ---- ---- 72.00 +3.60 68.40 1575 ---- ---- ---- ---- 72.70 +3.60 69.10 1580 ---- ---- ---- ---- 73.40 +3.70 69.70 1590 ---- ---- ---- ---- 74.90 +3.80 71.10 1600 ---- ---- ---- ---- 76.30 +3.90 72.40 1610 ---- ---- ---- ---- 77.70 +3.90 73.80 1620 ---- ---- ---- ---- 79.20 +4.00 75.20 1625 ---- ---- ---- ---- 80.00 +4.10 75.90 1630 ---- ---- ---- ---- 80.70 +4.10 76.60 1635 ---- ---- ---- ---- 81.50 +4.20 77.30 1640 ---- ---- ---- ---- 82.20 +4.10 78.10 1645 ---- ---- ---- ---- 83.00 +4.20 78.80 1650 ---- ---- ---- ---- 83.80 +4.30 79.50 1655 ---- ---- ---- ---- 84.50 +4.30 80.20 1660 ---- ---- ---- ---- 85.30 +4.30 81.00 1665 ---- ---- ---- ---- 86.10 +4.40 81.70 1670 ---- ---- ---- ---- 86.90 +4.40 82.50 1675 ---- ---- ---- ---- 87.70 +4.50 83.20 1680 ---- ---- ---- ---- 88.50 +4.50 84.00 1685 ---- ---- ---- ---- 89.30 +4.60 84.70 1690 ---- ---- ---- ---- 90.10 +4.60 85.50 1695 ---- ---- ---- ---- 90.90 +4.60 86.30 1700 ---- ---- ---- ---- 91.70 +4.60 87.10 1705 ---- ---- ---- ---- 92.60 +4.80 87.80 1710 ---- ---- ---- ---- 93.40 +4.80 88.60 1715 ---- ---- ---- ---- 94.20 +4.80 89.40 1720 ---- ---- ---- ---- 95.10 +4.90 90.20 1725 ---- ---- ---- ---- 95.90 +4.90 91.00 1730 ---- ---- ---- ---- 96.80 +5.00 91.80 1735 ---- ---- ---- ---- 97.60 +5.00 92.60 1740 ---- ---- ---- ---- 98.50 +5.00 93.50 1745 ---- ---- ---- ---- 99.40 +5.10 94.30 1750 ---- ---- ---- ---- 100.30 +5.20 95.10 1755 ---- ---- ---- ---- 101.10 +5.10 96.00 1760 ---- ---- ---- ---- 102.00 +5.20 96.80 1765 ---- ---- ---- ---- 102.90 +5.30 97.60 1770 ---- ---- ---- ---- 103.80 +5.30 98.50 1775 ---- ---- ---- ---- 104.70 +5.30 99.40 1780 ---- ---- ---- ---- 105.70 +5.50 100.20 1785 ---- ---- ---- ---- 106.60 +5.50 101.10 1790 ---- ---- ---- ---- 107.50 +5.50 102.00 1795 ---- ---- ---- ---- 108.40 +5.50 102.90 1800 ---- ---- ---- ---- 109.40 +5.70 103.70 1805 ---- ---- ---- ---- 110.30 +5.60 104.70 1810 ---- ---- ---- ---- 111.30 +5.70 105.60 1815 ---- ---- ---- ---- 112.30 +5.80 106.50 1820 ---- ---- ---- ---- 113.30 +5.90 107.40 1825 ---- ---- ---- ---- 114.30 +5.90 108.40 1830 ---- ---- ---- ---- 115.30 +6.00 109.30 1835 ---- ---- ---- ---- 116.30 +6.00 110.30 1840 ---- ---- ---- ---- 117.30 +6.00 111.30 1845 ---- ---- ---- ---- 118.40 +6.20 112.20 1850 ---- ---- ---- ---- 119.40 +6.20 113.20 1855 ---- ---- ---- ---- 120.50 +6.20 114.30 1860 ---- ---- ---- ---- 121.60 +6.30 115.30 1865 ---- ---- ---- ---- 122.70 +6.40 116.30 1870 ---- ---- ---- ---- 123.80 +6.40 117.40 1875 ---- ---- ---- ---- 124.90 +6.40 118.50 1880 ---- ---- ---- ---- 126.10 +6.50 119.60 1885 ---- ---- ---- ---- 127.30 +6.60 120.70 1890 ---- ---- ---- ---- 128.50 +6.70 121.80 1895 ---- ---- ---- ---- 129.70 +6.70 123.00 1900 ---- ---- ---- ---- 130.90 +6.80 124.10 1905 ---- ---- ---- ---- 132.20 +6.90 125.30 1910 ---- ---- ---- ---- 133.40 +6.90 126.50 1915 ---- ---- ---- ---- 134.70 +6.90 127.80 1920 ---- ---- ---- ---- 136.00 +7.00 129.00 1925 ---- ---- ---- ---- 137.40 +7.10 130.30 1930 ---- ---- ---- ---- 138.80 +7.20 131.60 1935 ---- ---- ---- ---- 140.10 +7.20 132.90 1940 ---- ---- ---- ---- 141.60 +7.30 134.30 1945 ---- ---- ---- ---- 143.00 +7.30 135.70 1950 ---- ---- ---- ---- 144.50 +7.40 137.10 1955 ---- ---- ---- ---- 146.00 +7.50 138.50 1960 ---- ---- ---- ---- 147.50 +7.50 140.00 1965 ---- ---- ---- ---- 149.10 +7.70 141.40 1970 ---- ---- ---- ---- 150.60 +7.60 143.00 1975 ---- ---- ---- ---- 152.30 +7.80 144.50 1980 ---- ---- ---- ---- 153.90 +7.80 146.10 1985 ---- ---- ---- ---- 155.60 +7.90 147.70 1990 ---- ---- ---- ---- 157.30 +8.00 149.30 1995 ---- ---- ---- ---- 159.00 +8.00 151.00 2000 ---- ---- ---- ---- 160.80 +8.10 152.70 2005 ---- ---- ---- ---- 162.60 +8.20 154.40 2010 ---- ---- ---- ---- 164.50 +8.30 156.20 2015 ---- ---- ---- ---- 166.30 +8.30 158.00 2020 ---- ---- ---- ---- 168.20 +8.40 159.80 2025 ---- ---- ---- ---- 170.20 +8.50 161.70 2030 ---- ---- ---- ---- 172.10 +8.50 163.60 2035 ---- ---- ---- ---- 174.10 +8.60 165.50 2040 ---- ---- ---- ---- 176.10 +8.60 167.50 2045 ---- ---- ---- ---- 178.20 +8.80 169.40 2050 ---- ---- ---- ---- 180.30 +8.80 171.50 2055 ---- ---- ---- ---- 182.40 +8.90 173.50 2060 ---- ---- ---- ---- 184.60 +9.00 175.60 2065 ---- ---- ---- ---- 186.80 +9.10 177.70 2070 ---- ---- ---- ---- 189.00 +9.10 179.90 2075 ---- ---- ---- ---- 191.30 +9.30 182.00 2080 ---- ---- ---- ---- 193.60 +9.40 184.20 2085 ---- ---- ---- ---- 195.90 +9.40 186.50 2090 ---- ---- ---- ---- 198.20 +9.40 188.80 2095 ---- ---- ---- ---- 200.60 +9.50 191.10 2100 ---- ---- ---- ---- 203.00 +9.60 193.40 2105 ---- ---- ---- ---- 205.50 +9.70 195.80 2110 ---- ---- ---- ---- 208.00 +9.80 198.20 2115 ---- ---- ---- ---- 210.50 +9.90 200.60 2120 ---- ---- ---- ---- 213.00 +9.90 203.10 2125 ---- ---- ---- ---- 215.60 +10.00 205.60 2130 ---- ---- ---- ---- 218.20 +10.10 208.10 2135 ---- ---- ---- ---- 220.90 +10.20 210.70 2140 ---- ---- ---- ---- 223.50 +10.20 213.30 2145 ---- ---- ---- ---- 226.30 +10.40 215.90 2150 ---- ---- ---- ---- 229.00 +10.40 218.60 2155 ---- ---- ---- ---- 231.80 +10.50 221.30 2160 ---- ---- ---- ---- 234.60 +10.60 224.00 2165 ---- ---- ---- ---- 237.40 +10.60 226.80 2170 ---- ---- ---- ---- 240.30 +10.70 229.60 2175 ---- ---- ---- ---- 243.20 +10.80 232.40 2180 ---- ---- ---- ---- 246.10 +10.90 235.20 2185 ---- ---- ---- ---- 249.00 +10.90 238.10 2190 ---- ---- ---- ---- 252.00 +11.00 241.00 2195 ---- ---- ---- ---- 255.00 +11.10 243.90 2200 ---- ---- ---- ---- 258.10 +11.20 246.90 2205 ---- ---- ---- ---- 261.10 +11.20 249.90 2210 ---- ---- ---- ---- 264.20 +11.30 252.90 2215 ---- ---- ---- ---- 267.30 +11.40 255.90 2220 ---- ---- ---- ---- 270.50 +11.50 259.00 2225 ---- ---- ---- ---- 273.60 +11.50 262.10 2230 ---- ---- ---- ---- 276.80 +11.60 265.20 2235 ---- ---- ---- ---- 280.00 +11.60 268.40 2240 ---- ---- ---- ---- 283.30 +11.80 271.50 2245 ---- ---- ---- ---- 286.50 +11.80 274.70 2250 ---- ---- ---- ---- 289.80 +11.90 277.90 2255 ---- ---- ---- ---- 293.10 +12.00 281.10 2260 ---- ---- ---- ---- 296.40 +12.00 284.40 2265 ---- ---- ---- ---- 299.70 +12.00 287.70 2270 ---- ---- ---- ---- 303.10 +12.20 290.90 2275 ---- ---- ---- ---- 306.50 +12.20 294.30 2280 ---- ---- ---- ---- 309.90 +12.30 297.60 2285 ---- ---- ---- ---- 313.30 +12.40 300.90 2290 ---- ---- ---- ---- 316.70 +12.40 304.30 2295 ---- ---- ---- ---- 320.20 +12.50 307.70 2300 ---- ---- ---- ---- 323.70 +12.60 311.10 2305 ---- ---- ---- ---- 327.10 +12.60 314.50 2310 ---- ---- ---- ---- 330.60 +12.70 317.90 2315 ---- ---- ---- ---- 334.10 +12.70 321.40 2320 ---- ---- ---- ---- 337.70 +12.90 324.80 2325 ---- ---- ---- ---- 341.20 +12.90 328.30 2330 ---- ---- ---- ---- 344.80 +13.00 331.80 2335 ---- ---- ---- ---- 348.30 +13.00 335.30 2340 ---- ---- ---- ---- 351.90 +13.10 338.80 2345 ---- ---- ---- ---- 355.50 +13.20 342.30 2350 ---- ---- ---- ---- 359.10 +13.30 345.80 2355 ---- ---- ---- ---- 362.70 +13.30 349.40 2360 ---- ---- ---- ---- 366.30 +13.40 352.90 2365 ---- ---- ---- ---- 369.90 +13.40 356.50 2370 ---- ---- ---- ---- 373.50 +13.40 360.10 2375 ---- ---- ---- ---- 377.20 +13.60 363.60 2380 ---- ---- ---- ---- 380.80 +13.60 367.20 2385 ---- ---- ---- ---- 384.50 +13.70 370.80 2390 ---- ---- ---- ---- 388.10 +13.70 374.40 2395 ---- ---- ---- ---- 391.80 +13.80 378.00 2400 ---- ---- ---- ---- 395.50 +13.90 381.60 2405 ---- ---- ---- ---- 399.20 +14.00 385.20 2410 ---- ---- ---- ---- 402.90 +14.00 388.90 2415 ---- ---- ---- ---- 406.60 +14.10 392.50 2420 ---- ---- ---- ---- 410.30 +14.10 396.20 2425 ---- ---- ---- ---- 414.00 +14.20 399.80 2430 ---- ---- ---- ---- 417.70 +14.20 403.50 2435 ---- ---- ---- ---- 421.40 +14.30 407.10 2440 ---- ---- ---- ---- 425.20 +14.40 410.80 2445 ---- ---- ---- ---- 428.90 +14.40 414.50 2450 ---- ---- ---- ---- 432.70 +14.50 418.20 2455 ---- ---- ---- ---- 436.40 +14.50 421.90 2460 ---- ---- ---- ---- 440.20 +14.60 425.60 2465 ---- ---- ---- ---- 444.00 +14.70 429.30 2470 ---- ---- ---- ---- 447.80 +14.70 433.10 2475 ---- ---- ---- ---- 451.50 +14.70 436.80 2480 ---- ---- ---- ---- 455.30 +14.80 440.50 2485 ---- ---- ---- ---- 459.20 +14.90 444.30 2490 ---- ---- ---- ---- 463.00 +15.00 448.00 2495 ---- ---- ---- ---- 466.80 +15.00 451.80 2500 ---- ---- ---- ---- 470.60 +15.00 455.60 2510 ---- ---- ---- ---- 478.30 +15.10 463.20 2520 ---- ---- ---- ---- 486.00 +15.20 470.80 2525 ---- ---- ---- ---- 489.90 +15.30 474.60 2530 ---- ---- ---- ---- 493.80 +15.40 478.40 2540 ---- ---- ---- ---- 501.60 +15.50 486.10 2550 ---- ---- ---- ---- 509.40 +15.60 493.80 2560 ---- ---- ---- ---- 517.20 +15.60 501.60 2570 ---- ---- ---- ---- 525.10 +15.80 509.30 2575 ---- ---- ---- ---- 529.10 +15.90 513.20 2580 ---- ---- ---- ---- 533.00 +15.80 517.20 2590 ---- ---- ---- ---- 541.00 +16.00 525.00 2600 ---- ---- ---- ---- 549.00 +16.10 532.90 2625 ---- ---- ---- ---- 569.00 +16.30 552.70 2650 ---- ---- ---- ---- 589.30 +16.60 572.70 2675 ---- ---- ---- ---- 609.70 +16.80 592.90 2700 ---- ---- ---- ---- 630.30 +17.10 613.20 2725 ---- ---- ---- ---- 651.00 +17.20 633.80 2750 ---- ---- ---- ---- 671.90 +17.50 654.40 2775 ---- ---- ---- ---- 692.90 +17.60 675.30 2800 ---- ---- ---- ---- 714.10 +17.90 696.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 47.00 +2.30 44.70 1375 ---- ---- ---- ---- 50.00 +2.40 47.60 1400 ---- ---- ---- ---- 53.20 +2.50 50.70 1425 ---- ---- ---- ---- 56.60 +2.70 53.90 1450 ---- ---- ---- ---- 60.00 +2.80 57.20 1475 ---- ---- ---- ---- 63.60 +3.00 60.60 1500 ---- ---- ---- ---- 67.40 +3.20 64.20 1525 ---- ---- ---- ---- 71.30 +3.40 67.90 1550 ---- ---- ---- ---- 75.30 +3.60 71.70 1560 ---- ---- ---- ---- 77.00 +3.70 73.30 1570 ---- ---- ---- ---- 78.60 +3.70 74.90 1575 ---- ---- ---- ---- 79.50 +3.80 75.70 1580 ---- ---- ---- ---- 80.30 +3.80 76.50 1590 ---- ---- ---- ---- 82.10 +3.90 78.20 1600 ---- ---- ---- ---- 83.80 +3.90 79.90 1610 ---- ---- ---- ---- 85.60 +4.00 81.60 1620 ---- ---- ---- ---- 87.40 +4.10 83.30 1625 ---- ---- ---- ---- 88.30 +4.20 84.10 1630 ---- ---- ---- ---- 89.20 +4.20 85.00 1640 ---- ---- ---- ---- 91.00 +4.20 86.80 1650 ---- ---- ---- ---- 92.90 +4.40 88.50 1655 ---- ---- ---- ---- 93.80 +4.40 89.40 1660 ---- ---- ---- ---- 94.80 +4.50 90.30 1665 ---- ---- ---- ---- 95.70 +4.50 91.20 1670 ---- ---- ---- ---- 96.70 +4.60 92.10 1675 ---- ---- ---- ---- 97.60 +4.60 93.00 1680 ---- ---- ---- ---- 98.60 +4.70 93.90 1685 ---- ---- ---- ---- 99.50 +4.70 94.80 1690 ---- ---- ---- ---- 100.50 +4.70 95.80 1695 ---- ---- ---- ---- 101.40 +4.70 96.70 1700 ---- ---- ---- ---- 102.40 +4.80 97.60 1705 ---- ---- ---- ---- 103.40 +4.90 98.50 1710 ---- ---- ---- ---- 104.40 +4.90 99.50 1715 ---- ---- ---- ---- 105.30 +4.90 100.40 1720 ---- ---- ---- ---- 106.30 +5.00 101.30 1725 ---- ---- ---- ---- 107.30 +5.00 102.30 1730 ---- ---- ---- ---- 108.30 +5.10 103.20 1735 ---- ---- ---- ---- 109.30 +5.10 104.20 1740 ---- ---- ---- ---- 110.30 +5.20 105.10 1745 ---- ---- ---- ---- 111.30 +5.30 106.00 1750 ---- ---- ---- ---- 112.30 +5.30 107.00 1755 ---- ---- ---- ---- 113.30 +5.40 107.90 1760 ---- ---- ---- ---- 114.30 +5.40 108.90 1765 ---- ---- ---- ---- 115.30 +5.50 109.80 1770 ---- ---- ---- ---- 116.30 +5.50 110.80 1775 ---- ---- ---- ---- 117.30 +5.50 111.80 1780 ---- ---- ---- ---- 118.30 +5.60 112.70 1785 ---- ---- ---- ---- 119.30 +5.60 113.70 1790 ---- ---- ---- ---- 120.30 +5.70 114.60 1795 ---- ---- ---- ---- 121.30 +5.70 115.60 1800 ---- ---- ---- ---- 122.30 +5.80 116.50 1805 ---- ---- ---- ---- 123.30 +5.80 117.50 1810 ---- ---- ---- ---- 124.30 +5.90 118.40 1815 ---- ---- ---- ---- 125.30 +5.90 119.40 1820 ---- ---- ---- ---- 126.30 +5.90 120.40 1825 ---- ---- ---- ---- 127.30 +5.90 121.40 1830 ---- ---- ---- ---- 128.40 +6.10 122.30 1835 ---- ---- ---- ---- 129.40 +6.10 123.30 1840 ---- ---- ---- ---- 130.50 +6.20 124.30 1845 ---- ---- ---- ---- 131.50 +6.20 125.30 1850 ---- ---- ---- ---- 132.60 +6.30 126.30 1855 ---- ---- ---- ---- 133.60 +6.30 127.30 1860 ---- ---- ---- ---- 134.70 +6.40 128.30 1865 ---- ---- ---- ---- 135.80 +6.40 129.40 1870 ---- ---- ---- ---- 136.90 +6.50 130.40 1875 ---- ---- ---- ---- 138.00 +6.50 131.50 1880 ---- ---- ---- ---- 139.10 +6.60 132.50 1885 ---- ---- ---- ---- 140.30 +6.70 133.60 1890 ---- ---- ---- ---- 141.40 +6.70 134.70 1895 ---- ---- ---- ---- 142.60 +6.80 135.80 1900 ---- ---- ---- ---- 143.80 +6.80 137.00 1905 ---- ---- ---- ---- 145.00 +6.90 138.10 1910 ---- ---- ---- ---- 146.20 +6.90 139.30 1915 ---- ---- ---- ---- 147.40 +7.00 140.40 1920 ---- ---- ---- ---- 148.70 +7.10 141.60 1925 ---- ---- ---- ---- 149.90 +7.10 142.80 1930 ---- ---- ---- ---- 151.20 +7.10 144.10 1935 ---- ---- ---- ---- 152.60 +7.30 145.30 1940 ---- ---- ---- ---- 153.90 +7.30 146.60 1945 ---- ---- ---- ---- 155.30 +7.40 147.90 1950 ---- ---- ---- ---- 156.70 +7.40 149.30 1955 ---- ---- ---- ---- 158.10 +7.50 150.60 1960 ---- ---- ---- ---- 159.50 +7.50 152.00 1965 ---- ---- ---- ---- 161.00 +7.60 153.40 1970 ---- ---- ---- ---- 162.50 +7.70 154.80 1975 ---- ---- ---- ---- 164.00 +7.70 156.30 1980 ---- ---- ---- ---- 165.60 +7.80 157.80 1985 ---- ---- ---- ---- 167.20 +7.90 159.30 1990 ---- ---- ---- ---- 168.80 +7.90 160.90 1995 ---- ---- ---- ---- 170.50 +8.00 162.50 2000 ---- ---- ---- ---- 172.20 +8.10 164.10 2005 ---- ---- ---- ---- 173.90 +8.10 165.80 2010 ---- ---- ---- ---- 175.70 +8.20 167.50 2015 ---- ---- ---- ---- 177.40 +8.20 169.20 2020 ---- ---- ---- ---- 179.30 +8.30 171.00 2025 ---- ---- ---- ---- 181.10 +8.30 172.80 2030 ---- ---- ---- ---- 183.00 +8.40 174.60 2035 ---- ---- ---- ---- 185.00 +8.60 176.40 2040 ---- ---- ---- ---- 186.90 +8.60 178.30 2045 ---- ---- ---- ---- 188.90 +8.60 180.30 2050 ---- ---- ---- ---- 190.90 +8.70 182.20 2055 ---- ---- ---- ---- 193.00 +8.80 184.20 2060 ---- ---- ---- ---- 195.10 +8.90 186.20 2065 ---- ---- ---- ---- 197.20 +8.90 188.30 2070 ---- ---- ---- ---- 199.40 +9.00 190.40 2075 ---- ---- ---- ---- 201.60 +9.10 192.50 2080 ---- ---- ---- ---- 203.80 +9.20 194.60 2085 ---- ---- ---- ---- 206.10 +9.30 196.80 2090 ---- ---- ---- ---- 208.30 +9.20 199.10 2095 ---- ---- ---- ---- 210.70 +9.40 201.30 2100 ---- ---- ---- ---- 213.00 +9.40 203.60 2105 ---- ---- ---- ---- 215.40 +9.50 205.90 2110 ---- ---- ---- ---- 217.80 +9.50 208.30 2115 ---- ---- ---- ---- 220.30 +9.70 210.60 2120 ---- ---- ---- ---- 222.80 +9.80 213.00 2125 ---- ---- ---- ---- 225.30 +9.80 215.50 2130 ---- ---- ---- ---- 227.80 +9.80 218.00 2135 ---- ---- ---- ---- 230.40 +9.90 220.50 2140 ---- ---- ---- ---- 233.00 +10.00 223.00 2145 ---- ---- ---- ---- 235.70 +10.10 225.60 2150 ---- ---- ---- ---- 238.40 +10.20 228.20 2155 ---- ---- ---- ---- 241.10 +10.30 230.80 2160 ---- ---- ---- ---- 243.80 +10.30 233.50 2165 ---- ---- ---- ---- 246.60 +10.40 236.20 2170 ---- ---- ---- ---- 249.40 +10.50 238.90 2175 ---- ---- ---- ---- 252.20 +10.50 241.70 2180 ---- ---- ---- ---- 255.00 +10.60 244.40 2185 ---- ---- ---- ---- 257.90 +10.70 247.20 2190 ---- ---- ---- ---- 260.80 +10.70 250.10 2195 ---- ---- ---- ---- 263.80 +10.80 253.00 2200 ---- ---- ---- ---- 266.70 +10.80 255.90 2205 ---- ---- ---- ---- 269.70 +10.90 258.80 2210 ---- ---- ---- ---- 272.80 +11.10 261.70 2215 ---- ---- ---- ---- 275.80 +11.10 264.70 2220 ---- ---- ---- ---- 278.90 +11.20 267.70 2225 ---- ---- ---- ---- 282.00 +11.20 270.80 2230 ---- ---- ---- ---- 285.10 +11.30 273.80 2235 ---- ---- ---- ---- 288.30 +11.40 276.90 2240 ---- ---- ---- ---- 291.40 +11.40 280.00 2245 ---- ---- ---- ---- 294.60 +11.50 283.10 2250 ---- ---- ---- ---- 297.90 +11.60 286.30 2255 ---- ---- ---- ---- 301.10 +11.60 289.50 2260 ---- ---- ---- ---- 304.40 +11.70 292.70 2265 ---- ---- ---- ---- 307.70 +11.80 295.90 2270 ---- ---- ---- ---- 311.00 +11.90 299.10 2275 ---- ---- ---- ---- 314.30 +11.90 302.40 2280 ---- ---- ---- ---- 317.70 +12.00 305.70 2285 ---- ---- ---- ---- 321.10 +12.10 309.00 2290 ---- ---- ---- ---- 324.50 +12.10 312.40 2295 ---- ---- ---- ---- 327.90 +12.20 315.70 2300 ---- ---- ---- ---- 331.30 +12.20 319.10 2305 ---- ---- ---- ---- 334.80 +12.30 322.50 2310 ---- ---- ---- ---- 338.20 +12.30 325.90 2315 ---- ---- ---- ---- 341.70 +12.40 329.30 2320 ---- ---- ---- ---- 345.20 +12.40 332.80 2325 ---- ---- ---- ---- 348.80 +12.60 336.20 2330 ---- ---- ---- ---- 352.30 +12.60 339.70 2335 ---- ---- ---- ---- 355.90 +12.70 343.20 2340 ---- ---- ---- ---- 359.40 +12.70 346.70 2345 ---- ---- ---- ---- 363.00 +12.80 350.20 2350 ---- ---- ---- ---- 366.60 +12.80 353.80 2355 ---- ---- ---- ---- 370.20 +12.90 357.30 2360 ---- ---- ---- ---- 373.90 +13.00 360.90 2365 ---- ---- ---- ---- 377.50 +13.00 364.50 2370 ---- ---- ---- ---- 381.20 +13.10 368.10 2375 ---- ---- ---- ---- 384.80 +13.10 371.70 2380 ---- ---- ---- ---- 388.50 +13.20 375.30 2385 ---- ---- ---- ---- 392.20 +13.30 378.90 2390 ---- ---- ---- ---- 395.90 +13.30 382.60 2395 ---- ---- ---- ---- 399.60 +13.40 386.20 2400 ---- ---- ---- ---- 403.30 +13.40 389.90 2405 ---- ---- ---- ---- 407.10 +13.60 393.50 2410 ---- ---- ---- ---- 410.80 +13.60 397.20 2415 ---- ---- ---- ---- 414.50 +13.60 400.90 2420 ---- ---- ---- ---- 418.30 +13.70 404.60 2425 ---- ---- ---- ---- 422.10 +13.80 408.30 2430 ---- ---- ---- ---- 425.90 +13.80 412.10 2435 ---- ---- ---- ---- 429.60 +13.80 415.80 2440 ---- ---- ---- ---- 433.40 +13.90 419.50 2445 ---- ---- ---- ---- 437.30 +14.00 423.30 2450 ---- ---- ---- ---- 441.10 +14.10 427.00 2455 ---- ---- ---- ---- 444.90 +14.10 430.80 2460 ---- ---- ---- ---- 448.70 +14.10 434.60 2465 ---- ---- ---- ---- 452.60 +14.20 438.40 2470 ---- ---- ---- ---- 456.40 +14.20 442.20 2475 ---- ---- ---- ---- 460.30 +14.30 446.00 2480 ---- ---- ---- ---- 464.20 +14.40 449.80 2485 ---- ---- ---- ---- 468.00 +14.40 453.60 2490 ---- ---- ---- ---- 471.90 +14.40 457.50 2495 ---- ---- ---- ---- 475.80 +14.50 461.30 2500 ---- ---- ---- ---- 479.70 +14.50 465.20 2505 ---- ---- ---- ---- 483.70 +14.70 469.00 2510 ---- ---- ---- ---- 487.60 +14.70 472.90 2515 ---- ---- ---- ---- 491.50 +14.70 476.80 2520 ---- ---- ---- ---- 495.50 +14.80 480.70 2525 ---- ---- ---- ---- 499.40 +14.80 484.60 2530 ---- ---- ---- ---- 503.40 +14.90 488.50 2540 ---- ---- ---- ---- 511.30 +15.00 496.30 2550 ---- ---- ---- ---- 519.30 +15.10 504.20 2560 ---- ---- ---- ---- 527.30 +15.20 512.10 2570 ---- ---- ---- ---- 535.30 +15.30 520.00 2575 ---- ---- ---- ---- 539.30 +15.30 524.00 2580 ---- ---- ---- ---- 543.40 +15.40 528.00 2590 ---- ---- ---- ---- 551.50 +15.50 536.00 2600 ---- ---- ---- ---- 559.60 +15.60 544.00 2610 ---- ---- ---- ---- 567.70 +15.60 552.10 2625 ---- ---- ---- ---- 580.00 +15.80 564.20 2650 ---- ---- ---- ---- 600.60 +16.00 584.60 2675 ---- ---- ---- ---- 621.40 +16.20 605.20 2700 ---- ---- ---- ---- 642.30 +16.40 625.90 2725 ---- ---- ---- ---- 663.40 +16.60 646.80 2750 ---- ---- ---- ---- 684.60 +16.80 667.80 2775 ---- ---- ---- ---- 705.90 +17.00 688.90 2800 ---- ---- ---- ---- 727.40 +17.20 710.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 58.20 +2.50 55.70 1400 ---- ---- ---- ---- 61.60 +2.60 59.00 1425 ---- ---- ---- ---- 65.20 +2.90 62.30 1450 ---- ---- ---- ---- 68.90 +3.00 65.90 1475 ---- ---- ---- ---- 72.70 +3.20 69.50 1500 ---- ---- ---- ---- 76.60 +3.30 73.30 1525 ---- ---- ---- ---- 80.60 +3.50 77.10 1550 ---- ---- ---- ---- 84.80 +3.60 81.20 1570 ---- ---- ---- ---- 88.30 +3.80 84.50 1575 ---- ---- ---- ---- 89.20 +3.90 85.30 1580 ---- ---- ---- ---- 90.10 +3.90 86.20 1590 ---- ---- ---- ---- 91.90 +4.00 87.90 1600 ---- ---- ---- ---- 93.70 +4.10 89.60 1610 ---- ---- ---- ---- 95.50 +4.10 91.40 1620 ---- ---- ---- ---- 97.30 +4.20 93.10 1625 ---- ---- ---- ---- 98.30 +4.30 94.00 1630 ---- ---- ---- ---- 99.20 +4.30 94.90 1640 ---- ---- ---- ---- 101.10 +4.30 96.80 1650 ---- ---- ---- ---- 103.00 +4.40 98.60 1660 ---- ---- ---- ---- 105.00 +4.60 100.40 1670 ---- ---- ---- ---- 106.90 +4.60 102.30 1675 ---- ---- ---- ---- 107.90 +4.70 103.20 1680 ---- ---- ---- ---- 108.90 +4.70 104.20 1685 ---- ---- ---- ---- 109.80 +4.70 105.10 1690 ---- ---- ---- ---- 110.80 +4.70 106.10 1695 ---- ---- ---- ---- 111.80 +4.80 107.00 1700 ---- ---- ---- ---- 112.80 +4.80 108.00 1705 ---- ---- ---- ---- 113.80 +4.90 108.90 1710 ---- ---- ---- ---- 114.80 +4.90 109.90 1715 ---- ---- ---- ---- 115.80 +5.00 110.80 1720 ---- ---- ---- ---- 116.80 +5.00 111.80 1725 ---- ---- ---- ---- 117.90 +5.10 112.80 1730 ---- ---- ---- ---- 118.90 +5.10 113.80 1735 ---- ---- ---- ---- 119.90 +5.20 114.70 1740 ---- ---- ---- ---- 120.90 +5.20 115.70 1745 ---- ---- ---- ---- 121.90 +5.20 116.70 1750 ---- ---- ---- ---- 122.90 +5.30 117.60 1755 ---- ---- ---- ---- 124.00 +5.40 118.60 1760 ---- ---- ---- ---- 125.00 +5.40 119.60 1765 ---- ---- ---- ---- 126.00 +5.40 120.60 1770 ---- ---- ---- ---- 127.00 +5.40 121.60 1775 ---- ---- ---- ---- 128.10 +5.60 122.50 1780 ---- ---- ---- ---- 129.10 +5.60 123.50 1785 ---- ---- ---- ---- 130.10 +5.60 124.50 1790 ---- ---- ---- ---- 131.10 +5.60 125.50 1795 ---- ---- ---- ---- 132.20 +5.70 126.50 1800 ---- ---- ---- ---- 133.20 +5.70 127.50 1805 ---- ---- ---- ---- 134.20 +5.80 128.40 1810 ---- ---- ---- ---- 135.30 +5.90 129.40 1815 ---- ---- ---- ---- 136.30 +5.90 130.40 1820 ---- ---- ---- ---- 137.30 +5.90 131.40 1825 ---- ---- ---- ---- 138.30 +5.90 132.40 1830 ---- ---- ---- ---- 139.40 +6.10 133.30 1835 ---- ---- ---- ---- 140.40 +6.10 134.30 1840 ---- ---- ---- ---- 141.40 +6.10 135.30 1845 ---- ---- ---- ---- 142.50 +6.20 136.30 1850 ---- ---- ---- ---- 143.50 +6.20 137.30 1855 ---- ---- ---- ---- 144.60 +6.30 138.30 1860 ---- ---- ---- ---- 145.60 +6.30 139.30 1865 ---- ---- ---- ---- 146.70 +6.40 140.30 1870 ---- ---- ---- ---- 147.80 +6.40 141.40 1875 ---- ---- ---- ---- 148.90 +6.50 142.40 1880 ---- ---- ---- ---- 150.00 +6.60 143.40 1885 ---- ---- ---- ---- 151.10 +6.60 144.50 1890 ---- ---- ---- ---- 152.20 +6.70 145.50 1895 ---- ---- ---- ---- 153.30 +6.70 146.60 1900 ---- ---- ---- ---- 154.40 +6.70 147.70 1905 ---- ---- ---- ---- 155.60 +6.80 148.80 1910 ---- ---- ---- ---- 156.70 +6.80 149.90 1915 ---- ---- ---- ---- 157.90 +6.90 151.00 1920 ---- ---- ---- ---- 159.10 +6.90 152.20 1925 ---- ---- ---- ---- 160.30 +7.00 153.30 1930 ---- ---- ---- ---- 161.60 +7.10 154.50 1935 ---- ---- ---- ---- 162.80 +7.10 155.70 1940 ---- ---- ---- ---- 164.10 +7.20 156.90 1945 ---- ---- ---- ---- 165.40 +7.30 158.10 1950 ---- ---- ---- ---- 166.70 +7.30 159.40 1955 ---- ---- ---- ---- 168.00 +7.30 160.70 1960 ---- ---- ---- ---- 169.30 +7.30 162.00 1965 ---- ---- ---- ---- 170.70 +7.40 163.30 1970 ---- ---- ---- ---- 172.10 +7.50 164.60 1975 ---- ---- ---- ---- 173.60 +7.60 166.00 1980 ---- ---- ---- ---- 175.00 +7.60 167.40 1985 ---- ---- ---- ---- 176.50 +7.70 168.80 1990 ---- ---- ---- ---- 178.00 +7.70 170.30 1995 ---- ---- ---- ---- 179.60 +7.90 171.70 2000 ---- ---- ---- ---- 181.10 +7.80 173.30 2005 ---- ---- ---- ---- 182.70 +7.90 174.80 2010 ---- ---- ---- ---- 184.40 +8.00 176.40 2015 ---- ---- ---- ---- 186.10 +8.10 178.00 2020 ---- ---- ---- ---- 187.80 +8.20 179.60 2025 ---- ---- ---- ---- 189.50 +8.20 181.30 2030 ---- ---- ---- ---- 191.30 +8.30 183.00 2035 ---- ---- ---- ---- 193.10 +8.30 184.80 2040 ---- ---- ---- ---- 194.90 +8.40 186.50 2045 ---- ---- ---- ---- 196.80 +8.40 188.40 2050 ---- ---- ---- ---- 198.70 +8.50 190.20 2055 ---- ---- ---- ---- 200.70 +8.60 192.10 2060 ---- ---- ---- ---- 202.60 +8.60 194.00 2065 ---- ---- ---- ---- 204.60 +8.70 195.90 2070 ---- ---- ---- ---- 206.70 +8.80 197.90 2075 ---- ---- ---- ---- 208.80 +8.90 199.90 2080 ---- ---- ---- ---- 210.90 +8.90 202.00 2085 ---- ---- ---- ---- 213.00 +9.00 204.00 2090 ---- ---- ---- ---- 215.20 +9.00 206.20 2095 ---- ---- ---- ---- 217.40 +9.10 208.30 2100 ---- ---- ---- ---- 219.70 +9.20 210.50 2105 ---- ---- ---- ---- 221.90 +9.20 212.70 2110 ---- ---- ---- ---- 224.20 +9.30 214.90 2115 ---- ---- ---- ---- 226.60 +9.40 217.20 2120 ---- ---- ---- ---- 229.00 +9.50 219.50 2125 ---- ---- ---- ---- 231.40 +9.50 221.90 2130 ---- ---- ---- ---- 233.80 +9.60 224.20 2135 ---- ---- ---- ---- 236.30 +9.60 226.70 2140 ---- ---- ---- ---- 238.80 +9.70 229.10 2145 ---- ---- ---- ---- 241.40 +9.80 231.60 2150 ---- ---- ---- ---- 243.90 +9.80 234.10 2155 ---- ---- ---- ---- 246.60 +10.00 236.60 2160 ---- ---- ---- ---- 249.20 +10.00 239.20 2165 ---- ---- ---- ---- 251.90 +10.10 241.80 2170 ---- ---- ---- ---- 254.60 +10.10 244.50 2175 ---- ---- ---- ---- 257.30 +10.20 247.10 2180 ---- ---- ---- ---- 260.10 +10.30 249.80 2185 ---- ---- ---- ---- 262.90 +10.30 252.60 2190 ---- ---- ---- ---- 265.70 +10.40 255.30 2195 ---- ---- ---- ---- 268.60 +10.50 258.10 2200 ---- ---- ---- ---- 271.50 +10.50 261.00 2205 ---- ---- ---- ---- 274.40 +10.60 263.80 2210 ---- ---- ---- ---- 277.40 +10.70 266.70 2215 ---- ---- ---- ---- 280.40 +10.80 269.60 2220 ---- ---- ---- ---- 283.40 +10.80 272.60 2225 ---- ---- ---- ---- 286.40 +10.90 275.50 2230 ---- ---- ---- ---- 289.50 +10.90 278.60 2235 ---- ---- ---- ---- 292.60 +11.00 281.60 2240 ---- ---- ---- ---- 295.70 +11.10 284.60 2245 ---- ---- ---- ---- 298.90 +11.20 287.70 2250 ---- ---- ---- ---- 302.00 +11.20 290.80 2255 ---- ---- ---- ---- 305.20 +11.20 294.00 2260 ---- ---- ---- ---- 308.50 +11.30 297.20 2265 ---- ---- ---- ---- 311.70 +11.40 300.30 2270 ---- ---- ---- ---- 315.00 +11.40 303.60 2275 ---- ---- ---- ---- 318.30 +11.50 306.80 2280 ---- ---- ---- ---- 321.60 +11.50 310.10 2285 ---- ---- ---- ---- 325.00 +11.60 313.40 2290 ---- ---- ---- ---- 328.40 +11.70 316.70 2295 ---- ---- ---- ---- 331.80 +11.80 320.00 2300 ---- ---- ---- ---- 335.20 +11.80 323.40 2305 ---- ---- ---- ---- 338.60 +11.90 326.70 2310 ---- ---- ---- ---- 342.10 +12.00 330.10 2315 ---- ---- ---- ---- 345.60 +12.10 333.50 2320 ---- ---- ---- ---- 349.00 +12.00 337.00 2325 ---- ---- ---- ---- 352.60 +12.20 340.40 2330 ---- ---- ---- ---- 356.10 +12.20 343.90 2335 ---- ---- ---- ---- 359.70 +12.30 347.40 2340 ---- ---- ---- ---- 363.20 +12.30 350.90 2345 ---- ---- ---- ---- 366.80 +12.40 354.40 2350 ---- ---- ---- ---- 370.40 +12.40 358.00 2355 ---- ---- ---- ---- 374.00 +12.50 361.50 2360 ---- ---- ---- ---- 377.70 +12.60 365.10 2365 ---- ---- ---- ---- 381.30 +12.60 368.70 2370 ---- ---- ---- ---- 385.00 +12.70 372.30 2375 ---- ---- ---- ---- 388.70 +12.80 375.90 2380 ---- ---- ---- ---- 392.30 +12.70 379.60 2385 ---- ---- ---- ---- 396.00 +12.80 383.20 2390 ---- ---- ---- ---- 399.80 +12.90 386.90 2395 ---- ---- ---- ---- 403.50 +12.90 390.60 2400 ---- ---- ---- ---- 407.20 +13.00 394.20 2405 ---- ---- ---- ---- 411.00 +13.10 397.90 2410 ---- ---- ---- ---- 414.70 +13.10 401.60 2415 ---- ---- ---- ---- 418.50 +13.20 405.30 2420 ---- ---- ---- ---- 422.30 +13.20 409.10 2425 ---- ---- ---- ---- 426.10 +13.30 412.80 2430 ---- ---- ---- ---- 429.90 +13.40 416.50 2435 ---- ---- ---- ---- 433.70 +13.40 420.30 2440 ---- ---- ---- ---- 437.50 +13.40 424.10 2445 ---- ---- ---- ---- 441.30 +13.50 427.80 2450 ---- ---- ---- ---- 445.10 +13.50 431.60 2455 ---- ---- ---- ---- 449.00 +13.60 435.40 2460 ---- ---- ---- ---- 452.80 +13.60 439.20 2465 ---- ---- ---- ---- 456.70 +13.70 443.00 2470 ---- ---- ---- ---- 460.60 +13.80 446.80 2475 ---- ---- ---- ---- 464.50 +13.80 450.70 2480 ---- ---- ---- ---- 468.30 +13.80 454.50 2485 ---- ---- ---- ---- 472.20 +13.80 458.40 2490 ---- ---- ---- ---- 476.20 +14.00 462.20 2495 ---- ---- ---- ---- 480.10 +14.00 466.10 2500 ---- ---- ---- ---- 484.00 +14.00 470.00 2505 ---- ---- ---- ---- 487.90 +14.10 473.80 2510 ---- ---- ---- ---- 491.90 +14.20 477.70 2515 ---- ---- ---- ---- 495.80 +14.20 481.60 2520 ---- ---- ---- ---- 499.80 +14.30 485.50 2525 ---- ---- ---- ---- 503.70 +14.20 489.50 2530 ---- ---- ---- ---- 507.70 +14.30 493.40 2535 ---- ---- ---- ---- 511.70 +14.40 497.30 2540 ---- ---- ---- ---- 515.70 +14.40 501.30 2550 ---- ---- ---- ---- 523.70 +14.50 509.20 2560 ---- ---- ---- ---- 531.70 +14.60 517.10 2570 ---- ---- ---- ---- 539.80 +14.70 525.10 2575 ---- ---- ---- ---- 543.80 +14.70 529.10 2580 ---- ---- ---- ---- 547.90 +14.80 533.10 2590 ---- ---- ---- ---- 556.00 +14.90 541.10 2600 ---- ---- ---- ---- 564.20 +15.00 549.20 2610 ---- ---- ---- ---- 572.30 +15.00 557.30 2620 ---- ---- ---- ---- 580.50 +15.10 565.40 2625 ---- ---- ---- ---- 584.70 +15.20 569.50 2630 ---- ---- ---- ---- 588.80 +15.20 573.60 2650 ---- ---- ---- ---- 605.30 +15.30 590.00 2675 ---- ---- ---- ---- 626.20 +15.60 610.60 2700 ---- ---- ---- ---- 647.20 +15.80 631.40 2725 ---- ---- ---- ---- 668.30 +16.00 652.30 2750 ---- ---- ---- ---- 689.60 +16.20 673.40 2775 ---- ---- ---- ---- 711.10 +16.40 694.70 2800 ---- ---- ---- ---- 732.60 +16.50 716.10 2825 ---- ---- ---- ---- 754.30 +16.70 737.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 70.40 +2.90 67.50 1425 ---- ---- ---- ---- 74.10 +2.90 71.20 1450 ---- ---- ---- ---- 78.00 +3.10 74.90 1475 ---- ---- ---- ---- 82.00 +3.30 78.70 1500 ---- ---- ---- ---- 86.20 +3.50 82.70 1525 ---- ---- ---- ---- 90.40 +3.60 86.80 1550 ---- ---- ---- ---- 94.80 +3.80 91.00 1575 ---- ---- ---- ---- 99.30 +4.00 95.30 1580 ---- ---- ---- ---- 100.20 +4.00 96.20 1590 ---- ---- ---- ---- 102.10 +4.10 98.00 1600 ---- ---- ---- ---- 103.90 +4.10 99.80 1610 ---- ---- ---- ---- 105.80 +4.20 101.60 1620 ---- ---- ---- ---- 107.80 +4.40 103.40 1625 ---- ---- ---- ---- 108.70 +4.30 104.40 1630 ---- ---- ---- ---- 109.70 +4.40 105.30 1640 ---- ---- ---- ---- 111.60 +4.40 107.20 1650 ---- ---- ---- ---- 113.60 +4.50 109.10 1660 ---- ---- ---- ---- 115.60 +4.60 111.00 1670 ---- ---- ---- ---- 117.60 +4.70 112.90 1675 ---- ---- ---- ---- 118.60 +4.70 113.90 1680 ---- ---- ---- ---- 119.60 +4.80 114.80 1685 ---- ---- ---- ---- 120.60 +4.80 115.80 1690 ---- ---- ---- ---- 121.70 +4.90 116.80 1695 ---- ---- ---- ---- 122.70 +4.90 117.80 1700 ---- ---- ---- ---- 123.70 +4.90 118.80 1705 ---- ---- ---- ---- 124.70 +5.00 119.70 1710 ---- ---- ---- ---- 125.80 +5.10 120.70 1715 ---- ---- ---- ---- 126.80 +5.10 121.70 1720 ---- ---- ---- ---- 127.80 +5.10 122.70 1725 ---- ---- ---- ---- 128.90 +5.20 123.70 1730 ---- ---- ---- ---- 129.90 +5.20 124.70 1735 ---- ---- ---- ---- 130.90 +5.20 125.70 1740 ---- ---- ---- ---- 132.00 +5.30 126.70 1745 ---- ---- ---- ---- 133.00 +5.30 127.70 1750 ---- ---- ---- ---- 134.10 +5.40 128.70 1755 ---- ---- ---- ---- 135.10 +5.40 129.70 1760 ---- ---- ---- ---- 136.20 +5.50 130.70 1765 ---- ---- ---- ---- 137.20 +5.50 131.70 1770 ---- ---- ---- ---- 138.30 +5.60 132.70 1775 ---- ---- ---- ---- 139.30 +5.60 133.70 1780 ---- ---- ---- ---- 140.40 +5.70 134.70 1785 ---- ---- ---- ---- 141.40 +5.70 135.70 1790 ---- ---- ---- ---- 142.50 +5.80 136.70 1795 ---- ---- ---- ---- 143.50 +5.80 137.70 1800 ---- ---- ---- ---- 144.60 +5.90 138.70 1805 ---- ---- ---- ---- 145.60 +5.90 139.70 1810 ---- ---- ---- ---- 146.60 +5.90 140.70 1815 ---- ---- ---- ---- 147.70 +6.00 141.70 1820 ---- ---- ---- ---- 148.70 +6.00 142.70 1825 ---- ---- ---- ---- 149.80 +6.10 143.70 1830 ---- ---- ---- ---- 150.80 +6.10 144.70 1835 ---- ---- ---- ---- 151.90 +6.20 145.70 1840 ---- ---- ---- ---- 152.90 +6.20 146.70 1845 ---- ---- ---- ---- 154.00 +6.30 147.70 1850 ---- ---- ---- ---- 155.00 +6.30 148.70 1855 ---- ---- ---- ---- 156.10 +6.40 149.70 1860 ---- ---- ---- ---- 157.10 +6.30 150.80 1865 ---- ---- ---- ---- 158.20 +6.40 151.80 1870 ---- ---- ---- ---- 159.20 +6.40 152.80 1875 ---- ---- ---- ---- 160.30 +6.50 153.80 1880 ---- ---- ---- ---- 161.40 +6.60 154.80 1885 ---- ---- ---- ---- 162.50 +6.60 155.90 1890 ---- ---- ---- ---- 163.60 +6.70 156.90 1895 ---- ---- ---- ---- 164.70 +6.70 158.00 1900 ---- ---- ---- ---- 165.80 +6.70 159.10 1905 ---- ---- ---- ---- 166.90 +6.70 160.20 1910 ---- ---- ---- ---- 168.10 +6.90 161.20 1915 ---- ---- ---- ---- 169.20 +6.90 162.30 1920 ---- ---- ---- ---- 170.40 +6.90 163.50 1925 ---- ---- ---- ---- 171.60 +7.00 164.60 1930 ---- ---- ---- ---- 172.80 +7.00 165.80 1935 ---- ---- ---- ---- 174.00 +7.10 166.90 1940 ---- ---- ---- ---- 175.30 +7.20 168.10 1945 ---- ---- ---- ---- 176.50 +7.20 169.30 1950 ---- ---- ---- ---- 177.80 +7.30 170.50 1955 ---- ---- ---- ---- 179.10 +7.30 171.80 1960 ---- ---- ---- ---- 180.40 +7.40 173.00 1965 ---- ---- ---- ---- 181.70 +7.40 174.30 1970 ---- ---- ---- ---- 183.10 +7.50 175.60 1975 ---- ---- ---- ---- 184.50 +7.50 177.00 1980 ---- ---- ---- ---- 185.90 +7.60 178.30 1985 ---- ---- ---- ---- 187.30 +7.60 179.70 1990 ---- ---- ---- ---- 188.80 +7.70 181.10 1995 ---- ---- ---- ---- 190.30 +7.80 182.50 2000 ---- ---- ---- ---- 191.80 +7.80 184.00 2005 ---- ---- ---- ---- 193.40 +7.90 185.50 2010 ---- ---- ---- ---- 195.00 +8.00 187.00 2015 ---- ---- ---- ---- 196.60 +8.00 188.60 2020 ---- ---- ---- ---- 198.30 +8.10 190.20 2025 ---- ---- ---- ---- 200.00 +8.20 191.80 2030 ---- ---- ---- ---- 201.70 +8.20 193.50 2035 ---- ---- ---- ---- 203.40 +8.20 195.20 2040 ---- ---- ---- ---- 205.20 +8.30 196.90 2045 ---- ---- ---- ---- 207.10 +8.40 198.70 2050 ---- ---- ---- ---- 208.90 +8.40 200.50 2055 ---- ---- ---- ---- 210.80 +8.50 202.30 2060 ---- ---- ---- ---- 212.70 +8.50 204.20 2065 ---- ---- ---- ---- 214.70 +8.60 206.10 2070 ---- ---- ---- ---- 216.70 +8.70 208.00 2075 ---- ---- ---- ---- 218.70 +8.70 210.00 2080 ---- ---- ---- ---- 220.80 +8.80 212.00 2085 ---- ---- ---- ---- 222.90 +8.80 214.10 2090 ---- ---- ---- ---- 225.00 +8.90 216.10 2095 ---- ---- ---- ---- 227.20 +9.00 218.20 2100 ---- ---- ---- ---- 229.40 +9.00 220.40 2105 ---- ---- ---- ---- 231.70 +9.10 222.60 2110 ---- ---- ---- ---- 233.90 +9.10 224.80 2115 ---- ---- ---- ---- 236.30 +9.30 227.00 2120 ---- ---- ---- ---- 238.60 +9.30 229.30 2125 ---- ---- ---- ---- 241.00 +9.40 231.60 2130 ---- ---- ---- ---- 243.40 +9.40 234.00 2135 ---- ---- ---- ---- 245.80 +9.50 236.30 2140 ---- ---- ---- ---- 248.30 +9.50 238.80 2145 ---- ---- ---- ---- 250.80 +9.60 241.20 2150 ---- ---- ---- ---- 253.40 +9.70 243.70 2155 ---- ---- ---- ---- 256.00 +9.80 246.20 2160 ---- ---- ---- ---- 258.60 +9.80 248.80 2165 ---- ---- ---- ---- 261.20 +9.90 251.30 2170 ---- ---- ---- ---- 263.90 +9.90 254.00 2175 ---- ---- ---- ---- 266.60 +10.00 256.60 2180 ---- ---- ---- ---- 269.40 +10.10 259.30 2185 ---- ---- ---- ---- 272.20 +10.20 262.00 2190 ---- ---- ---- ---- 275.00 +10.20 264.80 2195 ---- ---- ---- ---- 277.80 +10.20 267.60 2200 ---- ---- ---- ---- 280.70 +10.30 270.40 2205 ---- ---- ---- ---- 283.60 +10.40 273.20 2210 ---- ---- ---- ---- 286.60 +10.50 276.10 2215 ---- ---- ---- ---- 289.50 +10.50 279.00 2220 ---- ---- ---- ---- 292.50 +10.60 281.90 2225 ---- ---- ---- ---- 295.60 +10.70 284.90 2230 ---- ---- ---- ---- 298.60 +10.70 287.90 2235 ---- ---- ---- ---- 301.70 +10.80 290.90 2240 ---- ---- ---- ---- 304.80 +10.80 294.00 2245 ---- ---- ---- ---- 308.00 +10.90 297.10 2250 ---- ---- ---- ---- 311.20 +11.00 300.20 2255 ---- ---- ---- ---- 314.40 +11.10 303.30 2260 ---- ---- ---- ---- 317.60 +11.10 306.50 2265 ---- ---- ---- ---- 320.80 +11.10 309.70 2270 ---- ---- ---- ---- 324.10 +11.20 312.90 2275 ---- ---- ---- ---- 327.40 +11.30 316.10 2280 ---- ---- ---- ---- 330.70 +11.30 319.40 2285 ---- ---- ---- ---- 334.10 +11.40 322.70 2290 ---- ---- ---- ---- 337.40 +11.40 326.00 2295 ---- ---- ---- ---- 340.80 +11.50 329.30 2300 ---- ---- ---- ---- 344.20 +11.50 332.70 2305 ---- ---- ---- ---- 347.70 +11.60 336.10 2310 ---- ---- ---- ---- 351.10 +11.70 339.40 2315 ---- ---- ---- ---- 354.60 +11.70 342.90 2320 ---- ---- ---- ---- 358.10 +11.80 346.30 2325 ---- ---- ---- ---- 361.60 +11.90 349.70 2330 ---- ---- ---- ---- 365.10 +11.90 353.20 2335 ---- ---- ---- ---- 368.60 +11.90 356.70 2340 ---- ---- ---- ---- 372.20 +12.00 360.20 2345 ---- ---- ---- ---- 375.80 +12.10 363.70 2350 ---- ---- ---- ---- 379.30 +12.10 367.20 2355 ---- ---- ---- ---- 382.90 +12.20 370.70 2360 ---- ---- ---- ---- 386.50 +12.20 374.30 2365 ---- ---- ---- ---- 390.20 +12.30 377.90 2370 ---- ---- ---- ---- 393.80 +12.40 381.40 2375 ---- ---- ---- ---- 397.40 +12.40 385.00 2380 ---- ---- ---- ---- 401.10 +12.50 388.60 2385 ---- ---- ---- ---- 404.80 +12.60 392.20 2390 ---- ---- ---- ---- 408.40 +12.50 395.90 2395 ---- ---- ---- ---- 412.10 +12.60 399.50 2400 ---- ---- ---- ---- 415.80 +12.70 403.10 2405 ---- ---- ---- ---- 419.50 +12.70 406.80 2410 ---- ---- ---- ---- 423.20 +12.80 410.40 2415 ---- ---- ---- ---- 426.90 +12.80 414.10 2420 ---- ---- ---- ---- 430.60 +12.90 417.70 2425 ---- ---- ---- ---- 434.30 +12.90 421.40 2430 ---- ---- ---- ---- 438.10 +13.00 425.10 2435 ---- ---- ---- ---- 441.80 +13.10 428.70 2440 ---- ---- ---- ---- 445.50 +13.10 432.40 2445 ---- ---- ---- ---- 449.30 +13.20 436.10 2450 ---- ---- ---- ---- 453.00 +13.20 439.80 2455 ---- ---- ---- ---- 456.70 +13.20 443.50 2460 ---- ---- ---- ---- 460.50 +13.30 447.20 2465 ---- ---- ---- ---- 464.30 +13.40 450.90 2470 ---- ---- ---- ---- 468.00 +13.40 454.60 2475 ---- ---- ---- ---- 471.80 +13.50 458.30 2480 ---- ---- ---- ---- 475.60 +13.50 462.10 2485 ---- ---- ---- ---- 479.40 +13.60 465.80 2490 ---- ---- ---- ---- 483.10 +13.60 469.50 2495 ---- ---- ---- ---- 486.90 +13.60 473.30 2500 ---- ---- ---- ---- 490.70 +13.70 477.00 2505 ---- ---- ---- ---- 494.50 +13.70 480.80 2510 ---- ---- ---- ---- 498.40 +13.80 484.60 2515 ---- ---- ---- ---- 502.20 +13.90 488.30 2520 ---- ---- ---- ---- 506.00 +13.90 492.10 2525 ---- ---- ---- ---- 509.80 +13.90 495.90 2530 ---- ---- ---- ---- 513.70 +14.00 499.70 2535 ---- ---- ---- ---- 517.50 +14.00 503.50 2540 ---- ---- ---- ---- 521.40 +14.10 507.30 2545 ---- ---- ---- ---- 525.20 +14.10 511.10 2550 ---- ---- ---- ---- 529.10 +14.20 514.90 2560 ---- ---- ---- ---- 536.90 +14.30 522.60 2570 ---- ---- ---- ---- 544.60 +14.30 530.30 2575 ---- ---- ---- ---- 548.50 +14.40 534.10 2580 ---- ---- ---- ---- 552.40 +14.40 538.00 2590 ---- ---- ---- ---- 560.30 +14.50 545.80 2600 ---- ---- ---- ---- 568.20 +14.70 553.50 2610 ---- ---- ---- ---- 576.10 +14.80 561.30 2620 ---- ---- ---- ---- 584.00 +14.80 569.20 2625 ---- ---- ---- ---- 588.00 +14.90 573.10 2630 ---- ---- ---- ---- 591.90 +14.80 577.10 2640 ---- ---- ---- ---- 599.90 +14.90 585.00 2650 ---- ---- ---- ---- 607.90 +15.00 592.90 2675 ---- ---- ---- ---- 628.10 +15.30 612.80 2700 ---- ---- ---- ---- 648.40 +15.50 632.90 2725 ---- ---- ---- ---- 668.80 +15.60 653.20 2750 ---- ---- ---- ---- 689.40 +15.80 673.60 2775 ---- ---- ---- ---- 710.20 +16.10 694.10 2800 ---- ---- ---- ---- 731.10 +16.30 714.80 2825 ---- ---- ---- ---- 752.10 +16.40 735.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 106.40 +4.20 102.20 1650 ---- ---- ---- ---- 110.50 +4.40 106.10 1675 ---- ---- ---- ---- 114.70 +4.60 110.10 1700 ---- ---- ---- ---- 118.90 +4.80 114.10 1725 ---- ---- ---- ---- 123.30 +5.00 118.30 1750 ---- ---- ---- ---- 127.90 +5.10 122.80 1775 ---- ---- ---- ---- 132.80 +5.30 127.50 1800 ---- ---- ---- ---- 138.10 +5.60 132.50 1820 ---- ---- ---- ---- 142.60 +5.80 136.80 1825 ---- ---- ---- ---- 143.80 +5.90 137.90 1830 ---- ---- ---- ---- 144.90 +5.80 139.10 1840 ---- ---- ---- ---- 147.40 +6.00 141.40 1850 ---- ---- ---- ---- 149.90 +6.00 143.90 1860 ---- ---- ---- ---- 152.60 +6.20 146.40 1870 ---- ---- ---- ---- 155.30 +6.30 149.00 1875 ---- ---- ---- ---- 156.70 +6.30 150.40 1880 ---- ---- ---- ---- 158.10 +6.40 151.70 1890 ---- ---- ---- ---- 161.00 +6.40 154.60 1900 ---- ---- ---- ---- 164.00 +6.50 157.50 1910 ---- ---- ---- ---- 167.10 +6.60 160.50 1915 ---- ---- ---- ---- 168.70 +6.70 162.00 1920 ---- ---- ---- ---- 170.30 +6.80 163.50 1925 ---- ---- ---- ---- 171.90 +6.80 165.10 1930 ---- ---- ---- ---- 173.60 +6.90 166.70 1935 ---- ---- ---- ---- 175.30 +7.00 168.30 1940 ---- ---- ---- ---- 176.90 +7.00 169.90 1945 ---- ---- ---- ---- 178.60 +7.00 171.60 1950 ---- ---- ---- ---- 180.40 +7.20 173.20 1955 ---- ---- ---- ---- 182.10 +7.20 174.90 1960 ---- ---- ---- ---- 183.80 +7.20 176.60 1965 ---- ---- ---- ---- 185.60 +7.30 178.30 1970 ---- ---- ---- ---- 187.40 +7.30 180.10 1975 ---- ---- ---- ---- 189.20 +7.40 181.80 1980 ---- ---- ---- ---- 191.00 +7.40 183.60 1985 ---- ---- ---- ---- 192.90 +7.50 185.40 1990 ---- ---- ---- ---- 194.70 +7.50 187.20 1995 ---- ---- ---- ---- 196.60 +7.60 189.00 2000 ---- ---- ---- ---- 198.50 +7.70 190.80 2005 ---- ---- ---- ---- 200.40 +7.80 192.60 2010 ---- ---- ---- ---- 202.30 +7.80 194.50 2015 ---- ---- ---- ---- 204.20 +7.90 196.30 2020 ---- ---- ---- ---- 206.10 +7.90 198.20 2025 ---- ---- ---- ---- 208.00 +7.90 200.10 2030 ---- ---- ---- ---- 210.00 +8.10 201.90 2035 ---- ---- ---- ---- 211.90 +8.10 203.80 2040 ---- ---- ---- ---- 213.90 +8.20 205.70 2045 ---- ---- ---- ---- 215.90 +8.20 207.70 2050 ---- ---- ---- ---- 217.80 +8.20 209.60 2055 ---- ---- ---- ---- 219.80 +8.30 211.50 2060 ---- ---- ---- ---- 221.80 +8.40 213.40 2065 ---- ---- ---- ---- 223.80 +8.40 215.40 2070 ---- ---- ---- ---- 225.90 +8.50 217.40 2075 ---- ---- ---- ---- 227.90 +8.50 219.40 2080 ---- ---- ---- ---- 230.00 +8.60 221.40 2085 ---- ---- ---- ---- 232.00 +8.60 223.40 2090 ---- ---- ---- ---- 234.10 +8.70 225.40 2095 ---- ---- ---- ---- 236.20 +8.80 227.40 2100 ---- ---- ---- ---- 238.30 +8.80 229.50 2105 ---- ---- ---- ---- 240.50 +8.90 231.60 2110 ---- ---- ---- ---- 242.60 +8.90 233.70 2115 ---- ---- ---- ---- 244.80 +9.00 235.80 2120 ---- ---- ---- ---- 247.00 +9.10 237.90 2125 ---- ---- ---- ---- 249.20 +9.10 240.10 2130 ---- ---- ---- ---- 251.50 +9.20 242.30 2135 ---- ---- ---- ---- 253.80 +9.30 244.50 2140 ---- ---- ---- ---- 256.10 +9.40 246.70 2145 ---- ---- ---- ---- 258.40 +9.40 249.00 2150 ---- ---- ---- ---- 260.70 +9.40 251.30 2155 ---- ---- ---- ---- 263.10 +9.50 253.60 2160 ---- ---- ---- ---- 265.50 +9.60 255.90 2165 ---- ---- ---- ---- 267.90 +9.60 258.30 2170 ---- ---- ---- ---- 270.40 +9.70 260.70 2175 ---- ---- ---- ---- 272.90 +9.80 263.10 2180 ---- ---- ---- ---- 275.40 +9.80 265.60 2185 ---- ---- ---- ---- 277.90 +9.80 268.10 2190 ---- ---- ---- ---- 280.50 +9.90 270.60 2195 ---- ---- ---- ---- 283.20 +10.00 273.20 2200 ---- ---- ---- ---- 285.80 +10.10 275.70 2205 ---- ---- ---- ---- 288.50 +10.10 278.40 2210 ---- ---- ---- ---- 291.20 +10.20 281.00 2215 ---- ---- ---- ---- 294.00 +10.20 283.80 2220 ---- ---- ---- ---- 296.80 +10.30 286.50 2225 ---- ---- ---- ---- 299.60 +10.30 289.30 2230 ---- ---- ---- ---- 302.50 +10.40 292.10 2235 ---- ---- ---- ---- 305.40 +10.40 295.00 2240 ---- ---- ---- ---- 308.40 +10.50 297.90 2245 ---- ---- ---- ---- 311.40 +10.60 300.80 2250 ---- ---- ---- ---- 314.40 +10.60 303.80 2255 ---- ---- ---- ---- 317.50 +10.70 306.80 2260 ---- ---- ---- ---- 320.60 +10.80 309.80 2265 ---- ---- ---- ---- 323.70 +10.80 312.90 2270 ---- ---- ---- ---- 326.90 +10.90 316.00 2275 ---- ---- ---- ---- 330.10 +11.00 319.10 2280 ---- ---- ---- ---- 333.30 +11.00 322.30 2285 ---- ---- ---- ---- 336.50 +11.00 325.50 2290 ---- ---- ---- ---- 339.80 +11.10 328.70 2295 ---- ---- ---- ---- 343.10 +11.10 332.00 2300 ---- ---- ---- ---- 346.50 +11.30 335.20 2305 ---- ---- ---- ---- 349.90 +11.30 338.60 2310 ---- ---- ---- ---- 353.30 +11.40 341.90 2315 ---- ---- ---- ---- 356.70 +11.40 345.30 2320 ---- ---- ---- ---- 360.10 +11.40 348.70 2325 ---- ---- ---- ---- 363.60 +11.50 352.10 2330 ---- ---- ---- ---- 367.10 +11.60 355.50 2335 ---- ---- ---- ---- 370.70 +11.70 359.00 2340 ---- ---- ---- ---- 374.20 +11.70 362.50 2345 ---- ---- ---- ---- 377.80 +11.80 366.00 2350 ---- ---- ---- ---- 381.40 +11.80 369.60 2355 ---- ---- ---- ---- 385.00 +11.80 373.20 2360 ---- ---- ---- ---- 388.70 +12.00 376.70 2365 ---- ---- ---- ---- 392.30 +11.90 380.40 2370 ---- ---- ---- ---- 396.00 +12.00 384.00 2375 ---- ---- ---- ---- 399.70 +12.10 387.60 2380 ---- ---- ---- ---- 403.40 +12.10 391.30 2385 ---- ---- ---- ---- 407.10 +12.10 395.00 2390 ---- ---- ---- ---- 410.90 +12.20 398.70 2395 ---- ---- ---- ---- 414.70 +12.30 402.40 2400 ---- ---- ---- ---- 418.40 +12.30 406.10 2405 ---- ---- ---- ---- 422.20 +12.30 409.90 2410 ---- ---- ---- ---- 426.10 +12.50 413.60 2415 ---- ---- ---- ---- 429.90 +12.50 417.40 2420 ---- ---- ---- ---- 433.70 +12.50 421.20 2425 ---- ---- ---- ---- 437.60 +12.60 425.00 2430 ---- ---- ---- ---- 441.40 +12.60 428.80 2435 ---- ---- ---- ---- 445.30 +12.70 432.60 2440 ---- ---- ---- ---- 449.20 +12.80 436.40 2445 ---- ---- ---- ---- 453.10 +12.80 440.30 2450 ---- ---- ---- ---- 456.90 +12.80 444.10 2455 ---- ---- ---- ---- 460.90 +12.90 448.00 2460 ---- ---- ---- ---- 464.80 +12.90 451.90 2465 ---- ---- ---- ---- 468.70 +13.00 455.70 2470 ---- ---- ---- ---- 472.60 +13.00 459.60 2475 ---- ---- ---- ---- 476.60 +13.10 463.50 2480 ---- ---- ---- ---- 480.50 +13.10 467.40 2485 ---- ---- ---- ---- 484.50 +13.20 471.30 2490 ---- ---- ---- ---- 488.40 +13.20 475.20 2495 ---- ---- ---- ---- 492.40 +13.20 479.20 2500 ---- ---- ---- ---- 496.40 +13.30 483.10 2505 ---- ---- ---- ---- 500.40 +13.30 487.10 2510 ---- ---- ---- ---- 504.40 +13.40 491.00 2515 ---- ---- ---- ---- 508.40 +13.40 495.00 2520 ---- ---- ---- ---- 512.40 +13.40 499.00 2525 ---- ---- ---- ---- 516.40 +13.50 502.90 2530 ---- ---- ---- ---- 520.50 +13.60 506.90 2535 ---- ---- ---- ---- 524.50 +13.60 510.90 2540 ---- ---- ---- ---- 528.50 +13.60 514.90 2545 ---- ---- ---- ---- 532.60 +13.70 518.90 2550 ---- ---- ---- ---- 536.70 +13.70 523.00 2555 ---- ---- ---- ---- 540.70 +13.70 527.00 2560 ---- ---- ---- ---- 544.80 +13.80 531.00 2565 ---- ---- ---- ---- 548.90 +13.80 535.10 2570 ---- ---- ---- ---- 553.00 +13.90 539.10 2575 ---- ---- ---- ---- 557.10 +13.90 543.20 2580 ---- ---- ---- ---- 561.20 +14.00 547.20 2590 ---- ---- ---- ---- 569.40 +14.00 555.40 2600 ---- ---- ---- ---- 577.70 +14.10 563.60 2610 ---- ---- ---- ---- 586.00 +14.20 571.80 2620 ---- ---- ---- ---- 594.30 +14.30 580.00 2625 ---- ---- ---- ---- 598.50 +14.30 584.20 2630 ---- ---- ---- ---- 602.70 +14.40 588.30 2640 ---- ---- ---- ---- 611.10 +14.50 596.60 2650 ---- ---- ---- ---- 619.50 +14.60 604.90 2660 ---- ---- ---- ---- 627.90 +14.60 613.30 2675 ---- ---- ---- ---- 640.60 +14.70 625.90 2700 ---- ---- ---- ---- 661.90 +14.90 647.00 2725 ---- ---- ---- ---- 683.30 +15.10 668.20 2750 ---- ---- ---- ---- 704.80 +15.20 689.60 2775 ---- ---- ---- ---- 726.50 +15.30 711.20 2800 ---- ---- ---- ---- 748.40 +15.60 732.80 2825 ---- ---- ---- ---- 770.40 +15.80 754.60 2850 ---- ---- ---- ---- 792.40 +15.80 776.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23160 13491 360302 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1805 ---- ---- 177.90A 177.90A 185.60 -28.60 214.20 1810 ---- ---- 172.90A 172.90A 180.60 -28.60 209.20 1815 ---- ---- 167.90A 167.90A 175.60 -28.60 204.20 1820 ---- ---- 163.00A 163.00A 170.60 -28.70 199.30 1825 ---- ---- 158.00A 158.00A 165.70 -28.60 194.30 1830 ---- ---- 153.10A 153.10A 160.70 -28.60 189.30 1835 ---- ---- 148.10A 148.10A 155.80 -28.50 184.30 1840 ---- ---- 143.20A 143.20A 150.80 -28.60 179.40 1845 ---- ---- 138.30A 138.30A 145.90 -28.50 174.40 1850 ---- ---- 133.40A 133.40A 140.90 -28.50 169.40 1855 ---- ---- 128.50A 128.50A 136.00 -28.50 164.50 1860 ---- ---- 123.60A 123.60A 131.10 -28.40 159.50 1865 ---- ---- 118.80A 118.80A 126.20 -28.40 154.60 1870 ---- ---- 113.90A 113.90A 121.30 -28.30 149.60 1875 ---- ---- 109.10A 109.10A 116.40 -28.30 144.70 1880 ---- ---- 104.40A 104.40A 111.60 -28.20 139.80 1885 ---- ---- 99.70A 99.70A 106.80 -28.10 134.90 1890 ---- ---- 95.00A 95.00A 102.00 -28.00 130.00 1895 ---- ---- 90.30A 90.30A 97.20 -27.90 125.10 1900 ---- ---- 85.70A 85.70A 92.50 -27.70 120.20 1905 ---- ---- 81.20A 81.20A 87.80 -27.60 115.40 1910 ---- ---- 76.70A 76.70A 83.20 -27.40 110.60 1915 ---- ---- 72.40A 72.40A 78.70 -27.20 105.90 1920 ---- ---- 68.10A 68.10A 74.20 -26.90 101.10 1925 ---- ---- 63.90A 63.90A 69.80 -26.60 96.40 1930 ---- ---- 59.80A 59.80A 65.50 -26.30 91.80 1935 ---- ---- 55.80A 55.80A 61.30 -25.90 87.20 1940 ---- ---- 52.00A 52.00A 57.20 -25.50 82.70 1945 ---- ---- 48.30A 48.30A 53.30 -25.00 78.30 1950 ---- ---- 44.70A 44.70A 49.40 -24.50 73.90 1955 ---- ---- 41.30A 41.30A 45.80 -23.90 69.70 1 1960 ---- ---- 38.10A 38.10A 42.20 -23.30 65.50 1965 ---- ---- 35.00A 35.00A 38.90 -22.50 61.40 1970 ---- ---- 32.10A 32.10A 35.70 -21.80 57.50 1975 39.10 39.10 29.40A 34.10B 32.60 -21.10 3 53.70 3 4 1980 ---- ---- 26.80A 26.80A 29.80 -20.20 50.00 1985 ---- ---- 24.20A 24.20A 27.10 -19.40 46.50 11 1990 ---- ---- 22.00A 22.00A 24.60 -18.50 43.10 1 1995 22.90 22.90 19.90A 23.20B 22.30 -17.50 3 39.80 135 2000 34.70 34.70 18.00A 18.00A 20.10 -16.60 79 36.70 3 2005 ---- ---- 16.20A 16.20A 18.10 -15.70 33.80 7 7 2010 ---- ---- 14.60A 14.60A 16.20 -14.80 2 31.00 47 2015 ---- ---- 13.10A 13.10A 14.50 -13.90 4 28.40 32 23 2020 24.60 24.60 11.80A 13.40B 12.90 -13.00 16 25.90 12 40 2025 ---- ---- 10.50A 10.50A 11.50 -12.10 4 23.60 1 38 2030 9.90 9.90 9.40A 10.60B 10.30 -11.20 10 21.50 1 4 2035 ---- ---- 8.40A 8.40A 9.10 -10.40 1 19.50 1 41 2040 ---- ---- 7.50A 7.50A 8.10 -9.60 3 17.70 26 2045 10.70 10.70 6.70A 7.40B 7.20 -8.80 13 16.00 3 5 2050 12.60 12.60 6.00A 6.60B 6.40 -8.00 18 14.40 12 62 2055 5.40 5.40 5.30A 5.30A 5.70 -7.30 10 13.00 19 2060 5.00 5.00 4.80A 6.70B 5.00 -6.80 3 11.80 13 18 2065 4.50 4.50 4.30A 4.60B 4.50 -6.10 1 10.60 60 2070 8.30 8.30 3.80A 8.40B 4.00 -5.60 1 9.60 7 38 2075 3.50 3.50 3.50 3.50 3.60 -5.00 1 8.60 18 215 2080 ---- ---- 3.10A 3.10A 3.20 -4.60 1 7.80 5 14 2085 4.30 4.90 2.70 2.80 2.90 -4.10 13 7.00 1 20 2090 2.70 2.70 2.50A 2.50A 2.60 -3.70 6 6.30 6 15 2095 ---- ---- 2.30A 2.30A 2.30 -3.40 5.70 1 38 2100 3.00 3.00 1.90 2.00B 2.10 -3.00 5 5.10 3 99 2105 2.80 2.80 1.90A 1.90A 1.90 -2.70 3 4.60 1 2110 ---- ---- 1.70A 1.70A 1.70 -2.50 4.20 61 2115 ---- ---- 1.60A 1.60A 1.60 -2.20 1 3.80 3 2120 ---- ---- 1.40A 1.40A 1.40 -2.00 3.40 14 2125 ---- ---- 1.30A 1.30A 1.30 -1.80 3.10 20 2130 ---- ---- 1.20A 1.20A 1.20 -1.60 2.80 7 2135 ---- ---- 1.10A 1.10A 1.10 -1.50 2.60 2140 ---- ---- 1.00A 1.00A 1.00 -1.30 2 2.30 2145 ---- ---- .90A .90A .90 -1.20 12 2.10 2150 ---- ---- .80A .80A .90 -1.10 12 2.00 35 2155 ---- ---- .80A .80A .80 -1.00 1.80 3 2160 ---- ---- .70A .70A .80 -.80 1.60 3 2165 ---- ---- .60A .60A .70 -.80 2 1.50 2 12 2170 ---- ---- .60A .60A .60 -.80 2 1.40 3 2175 ---- ---- .60A .60A .60 -.70 1.30 17 2180 ---- ---- .50A .50A .60 -.60 2 1.20 3 2185 ---- ---- .50A .50A .50 -.60 2 1.10 2 27 2190 ---- ---- .50A .50A .50 -.50 2 1.00 2 2195 ---- ---- .40A .40A .40 -.50 .90 2200 .50 .50 .40A .40A .40 -.50 2 .90 17 2205 ---- ---- .40A .40A .40 -.40 .80 2210 ---- ---- .40A .40A .30 -.50 3 .80 2215 ---- ---- .40A .40A .30 -.40 .70 2 2 2220 ---- ---- .30A .30A .30 -.40 .70 2225 ---- ---- .30A .30A .30 -.30 .60 5 2230 ---- ---- .30A .30A .30 -.30 .60 2235 ---- ---- .30A .30A .20 -.30 .50 3 3 2240 ---- ---- .30A .30A .20 -.30 .50 2245 ---- ---- .30A .30A .20 -.30 .50 2250 ---- ---- .30A .30A .20 -.20 .40 2255 ---- ---- .30A .30A .20 -.20 .40 2300 ---- ---- .20A .20A .10 -.20 .30 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 135 1232 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1805 ---- ---- ---- ---- .20 -.10 .30 8 1810 ---- ---- ---- ---- .20 -.10 .30 1 14 1815 ---- ---- ---- ---- .30 UNCH .30 28 1820 ---- ---- ---- ---- .30 -.10 .40 1 11 1825 ---- ---- ---- ---- .30 -.10 .40 11 17 1830 ---- ---- ---- ---- .40 UNCH .40 1835 ---- .50B ---- .50B .40 UNCH .40 1840 ---- ---- ---- ---- .50 UNCH .50 1845 ---- .60B ---- .60B .50 UNCH .50 1850 .50 .70B .50 .50 .60 +.10 10 .50 1 4 1855 ---- .80B ---- .80B .70 +.10 .60 2 1860 ---- .90B ---- .90B .80 +.20 .60 1865 1.00 1.10B 1.00 .80A .90 +.20 50 .70 1 1870 ---- 1.20B ---- 1.20B 1.00 +.30 7 .70 4 1875 1.10 1.50 1.10 1.00A 1.10 +.30 53 .80 1880 ---- 1.60B ---- 1.60B 1.20 +.30 2 .90 1885 ---- 1.80B ---- 1.80B 1.40 +.50 .90 2 2 1890 ---- 2.10B ---- 2.10B 1.60 +.60 1.00 1 1895 ---- 2.40B ---- 2.40B 1.80 +.60 1.20 1 1900 2.40 2.80B 1.90 1.90 2.10 +.80 54 1.30 5 69 1905 ---- 3.30B ---- 3.30B 2.50 +1.00 1.50 2 1910 ---- 3.80B ---- 3.80B 2.80 +1.10 1.70 11 1915 2.90 4.40B 2.90 2.30A 3.30 +1.40 21 1.90 1 1920 3.30 5.20 3.20 3.40A 3.80 +1.60 158 2.20 13 1925 4.00 6.00B 4.00 4.10B 4.40 +1.90 1 2.50 49 1930 5.50 6.90B 5.50 5.60B 5.10 +2.20 5 2.90 9 14 1935 5.30 7.90B 5.30 5.60B 5.90 +2.60 10 3.30 1 35 1940 6.30 9.10B 6.30 6.60B 6.80 +3.00 45 3.80 34 1945 7.40 10.30B 7.30 6.90A 7.80 +3.50 45 4.30 46 1950 8.80 11.80B 6.20 8.80B 9.00 +4.10 57 4.90 6 114 1955 9.50 13.40B 9.50 11.40B 10.30 +4.60 6 5.70 1 8 1960 ---- 15.10B ---- 15.10B 11.80 +5.30 3 6.50 4 57 1965 14.80 17.00B 12.80 12.10A 13.40 +6.00 15 7.40 5 16 1970 9.10 19.10B 9.10 15.90B 15.20 +6.70 215 8.50 300 1975 16.20 21.40B 16.20 15.60A 17.20 +7.50 15 9.70 12 55 1980 19.30 23.80B 19.30 19.80B 19.30 +8.30 5 11.00 37 43 1985 20.60 26.40B 15.80 24.50B 21.60 +9.20 15 12.40 9 146 1990 22.90 29.10B 22.90 29.10B 24.10 +10.10 120 14.00 11 22 1995 24.90 32.00B 24.90 32.00B 26.70 +10.90 4 15.80 4 9 2000 ---- 35.10B ---- 35.10B 29.60 +12.00 12 17.60 275 304 2005 24.30 38.30B 24.30 30.30A 32.50 +12.80 2 19.70 12 13 2010 ---- 41.60B ---- 41.60B 35.70 +13.80 21.90 8 2015 30.00 45.10B 30.00 45.10B 39.00 +14.70 1 24.30 23 33 2020 45.20 48.80B 45.10 46.40B 42.40 +15.60 2 26.80 1 36 2025 ---- 52.50B ---- 52.50B 46.00 +16.50 29.50 2 6 2030 ---- 56.40B ---- 56.40B 49.70 +17.40 32.30 1 2035 ---- 60.40B ---- 60.40B 53.60 +18.20 35.40 1 8 2040 ---- 64.60B ---- 64.60B 57.50 +19.00 38.50 1 2045 ---- 68.80B ---- 68.80B 61.60 +19.80 41.80 4 2050 ---- 73.10B ---- 73.10B 65.80 +20.50 45.30 40 2055 ---- 77.40B ---- 77.40B 70.10 +21.20 48.90 1 12 2060 ---- 81.90B ---- 81.90B 74.40 +21.80 52.60 5 2065 ---- 86.40B ---- 86.40B 78.90 +22.50 56.40 1 2070 ---- 91.00B ---- 91.00B 83.40 +23.00 60.40 2075 ---- 95.60B ---- 95.60B 87.90 +23.50 64.40 2080 ---- 100.20B ---- 100.20B 92.60 +24.00 68.60 2085 ---- 104.90B ---- 104.90B 97.20 +24.40 72.80 2090 ---- 109.60B ---- 109.60B 101.90 +24.80 77.10 2095 ---- 114.40B ---- 114.40B 106.70 +25.20 81.50 2100 ---- 119.20B ---- 119.20B 111.40 +25.50 85.90 2105 ---- 124.00B ---- 124.00B 116.20 +25.80 90.40 2110 ---- 128.80B ---- 128.80B 121.10 +26.10 95.00 2115 ---- 133.70B ---- 133.70B 125.90 +26.30 99.60 2120 ---- 138.50B ---- 138.50B 130.80 +26.60 104.20 2125 ---- 143.40B ---- 143.40B 135.60 +26.70 108.90 2130 ---- 148.30B ---- 148.30B 140.50 +26.90 113.60 2135 ---- 153.20B ---- 153.20B 145.40 +27.10 118.30 2140 ---- 158.10B ---- 158.10B 150.30 +27.20 123.10 2145 ---- 163.10B ---- 163.10B 155.30 +27.40 127.90 2150 ---- 168.00B ---- 168.00B 160.20 +27.50 132.70 2155 ---- 172.90B ---- 172.90B 165.10 +27.60 137.50 2160 ---- 177.90B ---- 177.90B 170.10 +27.80 142.30 2165 ---- 182.80B ---- 182.80B 175.00 +27.80 147.20 2170 ---- 187.80B ---- 187.80B 180.00 +27.90 152.10 2175 ---- 192.70B ---- 192.70B 184.90 +27.90 157.00 2180 ---- 197.70B ---- 197.70B 189.90 +28.00 161.90 2185 ---- 202.70B ---- 202.60B 194.80 +28.00 166.80 2190 ---- 207.60B ---- 207.60B 199.80 +28.10 171.70 2195 ---- 212.60B ---- 212.60B 204.70 +28.10 176.60 2200 ---- 217.60B ---- 217.60B 209.70 +28.20 181.50 2205 ---- 222.60B ---- 222.50B 214.70 +28.20 186.50 2210 ---- 227.50B ---- 227.50B 219.70 +28.30 191.40 2215 ---- 232.50B ---- 232.50B 224.60 +28.20 196.40 2220 ---- 237.50B ---- 237.50B 229.60 +28.30 201.30 2225 ---- 242.50B ---- 242.50B 234.60 +28.30 206.30 2230 ---- 247.50B ---- 247.40B 239.60 +28.40 211.20 2235 ---- 252.50B ---- 252.40B 244.60 +28.40 216.20 2240 ---- 257.40B ---- 257.40B 249.50 +28.30 221.20 2245 ---- 262.40B ---- 262.40B 254.50 +28.40 226.10 1 2250 ---- 267.40B ---- 267.40B 259.50 +28.40 231.10 2255 ---- 272.40B ---- 272.40B 264.50 +28.40 236.10 2300 ---- 317.40B ---- 317.30B 309.50 +28.60 280.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 933 435 1610 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1805 ---- ---- 179.70A 179.70A 185.80 -28.50 214.30 1810 ---- ---- 174.80A 174.80A 180.80 -28.50 209.30 1815 ---- ---- 169.80A 169.80A 175.90 -28.50 204.40 1820 ---- ---- 164.90A 164.90A 170.90 -28.50 199.40 1825 ---- ---- 158.50A 158.50A 166.00 -28.50 194.50 1830 ---- ---- 155.10A 155.10A 161.10 -28.40 189.50 1835 ---- ---- 150.20A 150.20A 156.20 -28.40 184.60 1840 ---- ---- 145.30A 145.30A 151.30 -28.30 179.60 1845 ---- ---- 140.40A 140.40A 146.40 -28.30 174.70 1850 ---- ---- 134.20A 134.20A 141.50 -28.30 169.80 1855 ---- ---- 130.80A 130.80A 136.70 -28.20 164.90 1860 ---- ---- 126.00A 126.00A 131.80 -28.20 160.00 1865 ---- ---- 121.20A 121.20A 127.00 -28.10 155.10 1870 ---- ---- 116.50A 116.50A 122.20 -28.00 150.20 1875 ---- ---- 110.50A 110.50A 117.50 -27.80 145.30 1880 ---- ---- 107.10A 107.10A 112.70 -27.80 140.50 1885 ---- ---- 102.50A 102.50A 108.10 -27.50 135.60 1890 ---- ---- 96.80A 96.80A 103.40 -27.40 130.80 1895 ---- ---- 92.30A 92.30A 98.80 -27.30 126.10 1900 ---- ---- 87.90A 87.90A 94.30 -27.00 121.30 1905 ---- ---- 83.60A 83.60A 89.80 -26.80 116.60 1910 ---- ---- 79.30A 79.30A 85.40 -26.60 112.00 1915 ---- ---- 75.20A 75.20A 81.10 -26.30 107.40 1920 ---- ---- 71.10A 71.10A 76.80 -26.00 102.80 1925 ---- ---- 67.10A 67.10A 72.70 -25.60 98.30 1930 ---- ---- 63.30A 63.30A 68.60 -25.20 93.80 1935 ---- ---- 59.50A 59.50A 64.70 -24.80 89.50 1940 ---- ---- 55.90A 55.90A 60.80 -24.40 85.20 1945 ---- ---- 52.40A 52.40A 57.10 -23.80 80.90 1950 ---- ---- 49.10A 49.10A 53.50 -23.30 76.80 1955 ---- ---- 45.90A 45.90A 50.00 -22.70 72.70 50 1960 ---- ---- 42.80A 42.80A 46.70 -22.10 68.80 1965 ---- ---- 39.90A 39.90A 43.50 -21.50 65.00 1970 ---- ---- 37.10A 37.10A 40.50 -20.80 61.30 1975 ---- ---- 34.50A 34.50A 37.60 -20.10 57.70 1980 ---- ---- 31.90A 31.90A 34.90 -19.40 54.30 1985 ---- ---- 29.30A 29.30A 32.30 -18.70 51.00 8 1990 29.70 30.20 27.10A 27.50A 29.80 -17.90 2 47.70 1 1995 29.20 29.40 25.00A 31.70B 27.50 -17.20 2 44.70 2000 ---- ---- 23.00A 23.00A 25.30 -16.40 41.70 15 2005 ---- ---- 21.20A 21.20A 23.20 -15.70 38.90 2010 ---- ---- 19.50A 19.50A 21.30 -14.90 36.20 10 2015 ---- ---- 17.90A 17.90A 19.50 -14.20 33.70 2020 ---- ---- 16.50A 16.50A 17.90 -13.30 31.20 10 2025 ---- ---- 15.10A 15.10A 16.30 -12.70 29.00 2030 ---- ---- 13.90A 13.90A 14.90 -12.00 26.90 2 2035 ---- ---- 12.70A 12.70A 13.60 -11.30 24.90 61 61 2040 ---- ---- 11.60A 11.60A 12.40 -10.60 23.00 201 2045 ---- ---- 10.60A 10.60A 11.30 -9.90 21.20 2050 10.70 10.70 9.70A 12.70B 10.30 -9.30 1 19.60 16 2055 ---- ---- 8.80A 8.80A 9.40 -8.70 18.10 2 4 2060 ---- ---- 8.00A 8.00A 8.50 -8.20 16.70 2 2 2065 9.30 9.30 7.30A 7.30A 7.80 -7.60 5 15.40 1 2070 8.90 8.90 6.70A 6.70A 7.10 -7.00 4 14.10 1 2075 6.70 6.70 6.10A 6.10A 6.40 -6.60 1 13.00 2080 ---- ---- 5.60A 5.60A 5.90 -6.00 2 11.90 22 2085 ---- ---- 5.10A 5.10A 5.30 -5.70 11.00 2 2090 ---- ---- 4.70A 4.70A 4.90 -5.20 2 10.10 5 3 2095 ---- ---- 4.30A 4.30A 4.50 -4.80 9.30 2100 6.70 6.70 4.00A 4.20B 4.10 -4.40 155 8.50 3 3 2105 ---- ---- 3.70A 3.70A 3.70 -4.20 7.90 2110 ---- ---- 3.40A 3.40A 3.40 -3.80 7.20 1 2115 ---- ---- 3.10A 3.10A 3.10 -3.60 6.70 2120 ---- ---- 2.90A 2.90A 2.90 -3.20 6.10 15 2125 ---- ---- 2.60A 2.60A 2.70 -3.00 5.70 2130 ---- ---- 2.40A 2.40A 2.40 -2.80 5.20 1 2135 ---- ---- 2.30A 2.30A 2.30 -2.50 4.80 1 2140 ---- ---- 2.10A 2.10A 2.10 -2.40 4.50 2145 ---- ---- 1.90A 1.90A 1.90 -2.20 4.10 16 2150 ---- ---- 1.80A 1.80A 1.80 -2.00 153 3.80 3 5 2155 ---- ---- 1.70A 1.70A 1.70 -1.90 3.60 2160 ---- ---- 1.60A 1.60A 1.50 -1.80 3.30 1 2165 ---- ---- 1.50A 1.50A 1.40 -1.70 3.10 2170 ---- ---- 1.40A 1.40A 1.30 -1.60 2.90 7 7 2175 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 2180 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 2185 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 2190 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 2195 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 2200 ---- ---- 1.00A 1.00A .90 -1.00 31 1.90 66 2205 ---- ---- .90A .90A .80 -.90 1.70 2210 ---- ---- .90A .90A .80 -.80 1.60 2215 ---- ---- .80A .80A .70 -.80 1.50 1 1 2220 ---- ---- .80A .80A .70 -.70 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 84 526 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1805 ---- .60B ---- .60B .50 UNCH .50 1810 ---- .60B ---- .60B .60 +.10 .50 1815 .70 .70 .70 .70 .60 UNCH 1 .60 1820 ---- .80B ---- .80B .70 +.10 .60 6 1825 ---- .90B ---- .90B .80 +.10 .70 1830 ---- 1.00B ---- 1.00B .90 +.20 .70 1835 ---- 1.10B ---- 1.10B .90 +.10 .80 1840 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1845 ---- 1.30B ---- 1.30B 1.20 +.30 .90 1850 ---- 1.50B ---- 1.50B 1.30 +.30 1 1.00 1855 ---- 1.70B ---- 1.70B 1.40 +.30 1.10 1860 ---- 1.90B ---- 1.90B 1.60 +.50 1.10 1865 ---- 2.10B ---- 2.10B 1.80 +.60 1.20 1870 ---- 2.40B ---- 2.40B 2.00 +.60 1.40 1875 ---- 2.70B ---- 2.70B 2.20 +.70 1.50 1 1880 ---- 3.10B ---- 3.10B 2.50 +.90 1.60 1 1 1885 ---- 3.50B ---- 3.50B 2.80 +1.00 1.80 1890 ---- 3.90B ---- 3.90B 3.10 +1.10 2.00 1895 ---- 4.40B ---- 4.40B 3.50 +1.30 2.20 1900 3.80 5.10B 3.80 5.00B 4.00 +1.50 1 2.50 4 1905 ---- 5.70B ---- 5.70B 4.50 +1.70 2.80 1910 ---- 6.50B ---- 6.40B 5.10 +2.00 3.10 1 1915 ---- 7.30B ---- 7.20B 5.70 +2.20 3.50 7 1920 ---- 8.20B ---- 8.20B 6.50 +2.60 3.90 1 16 1925 ---- 9.20B ---- 9.20B 7.30 +2.90 2 4.40 8 1930 ---- 10.40B ---- 10.30B 8.30 +3.30 5.00 13 1935 ---- 11.60B ---- 11.60B 9.30 +3.70 5.60 1940 7.60 13.00B 7.60 13.00B 10.40 +4.20 1 6.20 15 24 1945 ---- 14.50B ---- 14.50B 11.70 +4.70 7.00 1950 ---- 16.10B ---- 16.10B 13.10 +5.30 7.80 12 43 1955 ---- 17.90B ---- 17.90B 14.60 +5.80 8.80 12 1960 ---- 19.80B ---- 19.80B 16.30 +6.50 9.80 5 1965 18.50 21.80B 18.50 18.70B 18.10 +7.10 1 11.00 1970 ---- 24.00B ---- 24.00B 20.10 +7.80 3 12.30 3 18 1975 20.40 26.30B 20.40 20.50B 22.10 +8.40 1 13.70 8 4 1980 16.50 28.80B 16.10A 27.10B 24.40 +9.10 17 15.30 9 1985 30.30 31.40B 26.30 24.40A 26.80 +9.90 3 16.90 6 9 1990 27.60 34.20B 27.60 27.30A 29.30 +10.60 1 18.70 12 1995 ---- 37.10B ---- 37.10B 32.00 +11.40 20.60 61 73 2000 36.00 40.10B 36.00 38.00B 34.80 +12.10 1 22.70 5 7 2005 ---- 43.20B ---- 43.20B 37.70 +12.90 24.80 8 1 2010 36.20 46.50B 36.20 32.00A 40.80 +13.70 2 27.10 5 5 2015 ---- 49.90B ---- 49.90B 44.00 +14.40 29.60 1 2020 ---- 53.40B ---- 53.40B 47.30 +15.20 32.10 5 15 2025 ---- 57.00B ---- 57.00B 50.80 +15.90 34.90 2030 ---- 60.70B ---- 60.70B 54.30 +16.60 37.70 2035 ---- 64.60B ---- 64.60B 58.00 +17.30 40.70 2040 ---- 68.50B ---- 68.50B 61.80 +18.00 43.80 2045 ---- 72.50B ---- 72.50B 65.70 +18.60 47.10 2050 ---- 76.60B ---- 76.60B 69.60 +19.20 50.40 2055 ---- 80.80B ---- 80.80B 73.70 +19.80 53.90 2060 ---- 85.00B ---- 85.00B 77.90 +20.40 57.50 2065 ---- 89.40B ---- 89.40B 82.10 +21.00 61.10 2070 ---- 93.70B ---- 93.70B 86.40 +21.50 64.90 2075 ---- 98.20B ---- 98.20B 90.70 +21.90 68.80 2080 ---- 102.60B ---- 102.60B 95.20 +22.50 72.70 2085 ---- 107.20B ---- 107.20B 99.60 +22.90 76.70 2090 ---- 111.70B ---- 111.70B 104.20 +23.40 80.80 2095 ---- 116.40B ---- 116.40B 108.70 +23.70 85.00 2100 ---- 121.00B ---- 121.00B 113.30 +24.10 89.20 2105 ---- 123.90B ---- 123.90B 118.00 +24.40 93.60 2110 ---- 128.10B ---- 127.00B 122.70 +24.80 97.90 2115 ---- 133.10B ---- 131.80B 127.40 +25.10 102.30 2120 ---- 137.70B ---- 136.40B 132.10 +25.30 106.80 2125 ---- 144.70B ---- 144.70B 136.90 +25.60 111.30 2130 ---- 147.90B ---- 147.60B 141.70 +25.80 115.90 2135 ---- 152.80B ---- 152.40B 146.50 +26.00 120.50 2140 ---- 157.60B ---- 157.20B 151.30 +26.20 125.10 2145 ---- 162.50B ---- 162.50B 156.10 +26.30 129.80 2150 ---- 168.80B ---- 168.80B 161.00 +26.50 134.50 2155 ---- 172.20B ---- 171.80B 165.90 +26.70 139.20 2160 ---- 177.10B ---- 177.10B 170.70 +26.80 143.90 2165 ---- 181.90B ---- 181.50B 175.60 +26.90 148.70 2170 ---- 186.80B ---- 186.40B 180.50 +27.10 153.40 2175 ---- 193.30B ---- 193.30B 185.40 +27.20 158.20 2180 ---- 196.70B ---- 196.70B 190.30 +27.30 163.00 2185 ---- 201.60B ---- 201.60B 195.30 +27.40 167.90 2190 ---- 206.50B ---- 206.10B 200.20 +27.50 172.70 2195 ---- 211.40B ---- 211.00B 205.10 +27.50 177.60 2200 ---- 218.00B ---- 218.00B 210.10 +27.70 182.40 2205 ---- 221.40B ---- 221.40B 215.00 +27.70 187.30 2210 ---- 226.30B ---- 226.30B 220.00 +27.80 192.20 2215 ---- 231.20B ---- 230.80B 224.90 +27.80 197.10 2220 ---- 236.20B ---- 235.90B 229.90 +27.90 202.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 130 295 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- ---- 213.60A 213.60A 220.50 -28.70 249.20 1775 ---- ---- 208.60A 208.60A 215.50 -28.70 244.20 1780 ---- ---- 203.60A 203.60A 210.50 -28.70 239.20 1785 ---- ---- 198.60A 198.60A 205.50 -28.70 234.20 1790 ---- ---- 193.60A 193.60A 200.50 -28.70 229.20 1795 ---- ---- 188.60A 188.60A 195.50 -28.70 224.20 1800 ---- ---- 183.60A 183.60A 190.50 -28.70 219.20 1805 ---- ---- 178.60A 178.60A 185.50 -28.70 214.20 1810 ---- ---- 173.60A 173.60A 180.50 -28.70 209.20 1815 ---- ---- 168.60A 168.60A 175.50 -28.70 204.20 1820 ---- ---- 163.60A 163.60A 170.50 -28.70 199.20 1825 ---- ---- 158.60A 158.60A 165.50 -28.70 194.20 1830 ---- ---- 153.60A 153.60A 160.50 -28.70 189.20 1835 ---- ---- 148.60A 148.60A 155.50 -28.70 184.20 1840 ---- ---- 143.60A 143.60A 150.50 -28.70 179.20 1845 ---- ---- 138.60A 138.60A 145.50 -28.70 174.20 1850 ---- ---- 133.60A 133.60A 140.50 -28.70 169.20 1855 ---- ---- 128.60A 128.60A 135.50 -28.70 164.20 1860 ---- ---- 123.60A 123.60A 130.50 -28.70 159.20 1865 ---- ---- 118.60A 118.60A 125.50 -28.70 154.20 1870 ---- ---- 113.60A 113.60A 120.50 -28.70 149.20 1875 ---- ---- 108.30A 108.30A 115.50 -28.70 144.20 1880 ---- ---- 103.60A 103.60A 110.50 -28.70 139.20 1885 ---- ---- 98.60A 98.60A 105.50 -28.70 134.20 1890 ---- ---- 93.60A 93.60A 100.50 -28.70 129.20 1895 ---- ---- 87.60A 87.60A 95.50 -28.70 124.20 1 1900 ---- ---- 82.60A 82.60A 90.50 -28.70 119.20 1905 ---- ---- 77.60A 77.60A 85.50 -28.70 114.20 1910 ---- ---- 72.60A 72.60A 80.50 -28.70 109.20 1915 ---- ---- 67.60A 67.60A 75.50 -28.70 104.20 1920 ---- ---- 62.70A 62.70A 70.50 -28.70 99.20 1925 ---- ---- 57.70A 57.70A 65.50 -28.70 94.20 1930 ---- ---- 52.70A 52.70A 60.50 -28.70 89.20 3 1935 ---- ---- 47.70A 47.70A 55.50 -28.70 84.20 9 1940 ---- ---- 42.70A 42.70A 50.50 -28.70 79.20 40 1945 ---- ---- 37.70A 37.70A 45.50 -28.70 74.20 1 1950 ---- ---- 32.80A 32.80A 40.50 -28.70 69.20 2 1955 ---- ---- 27.80A 27.80A 35.50 -28.70 64.20 6 1960 ---- ---- 23.00A 23.00A 30.50 -28.70 59.20 1965 ---- ---- 18.20A 18.20A 25.50 -28.70 54.20 19 1970 31.80 31.80 13.60A 15.10A 20.50 -28.80 5 49.30 3 1975 12.20 12.50 9.50A 14.40B 15.50 -28.80 6 44.30 6 1980 7.50 10.40 5.70A 9.50B 10.50 -28.90 24 39.40 6 1985 29.00 29.00 2.30 3.50A 5.50 -29.00 89 34.50 1 32 1990 11.00 11.00 .10 .50 .50 -29.20 355 29.70 4 23 1995 8.00 11.00 .10 .10 .00 -25.00 137 25.00 3 125 2000 4.40 10.00 .10 .10 .00 -20.50 261 20.50 23 80 2005 12.20 12.20 .10 .10 .00 -16.40 447 16.40 45 58 2010 7.80 8.10 .10 .10 .00 -12.60 210 12.60 410 360 2015 6.10 6.10 .10 .10 .00 -9.40 265 9.40 152 138 2020 5.00 5.00 .10 .10A .00 -6.60 161 6.60 192 169 2025 3.10 3.10 .10A .10A .00 -4.50 59 4.50 189 91 2030 1.50 1.50 .10 .10 .00 -3.00 157 3.00 109 132 2035 .10 .30 .10 .10 .00 -1.90 289 1.90 609 490 2040 .30 .30 .10 .10 .00 -1.30 76 1.30 137 137 2045 .30 .40 .10A .10A .00 -.90 56 .90 57 130 2050 .20 .20 .10 .10 .00 -.60 31 .60 66 337 2055 .20 .30 .10A .10A .00 -.40 20 .40 32 51 2060 .10 .10 .10 .10 .00 -.20 2 .20 431 312 2065 ---- ---- .10A .10A .00 -.20 1 .20 3 63 2070 ---- ---- ---- ---- .00 -.10 .10 3 593 2075 ---- ---- ---- ---- .00 -.10 .10 12 185 2080 ---- ---- ---- ---- .00 -.10 1 .10 32 586 2085 ---- ---- ---- ---- .00 -.10 3 .10 3 60 2090 ---- ---- ---- ---- .00 -.10 .10 4 256 2095 ---- ---- ---- ---- .00 -.10 .10 115 2100 .10 .10 .10 .10 .00 -.10 1 .10 6 1192 2105 ---- ---- ---- ---- .00 -.10 .10 2 20 2110 ---- ---- ---- ---- .00 -.10 .10 119 2115 ---- ---- ---- ---- .00 -.10 .10 55 2120 ---- ---- ---- ---- .00 -.10 .10 6 33 2125 ---- ---- ---- ---- .00 -.10 .10 211 2130 ---- ---- ---- ---- .00 -.10 .10 1 127 2135 ---- ---- ---- ---- .00 -.10 .10 39 2140 ---- ---- ---- ---- .00 -.10 .10 67 2145 ---- ---- ---- ---- .00 -.10 .10 10 2150 ---- ---- ---- ---- .00 -.10 .10 104 2155 ---- ---- ---- ---- .00 -.10 .10 58 2160 ---- ---- ---- ---- .00 -.10 .10 2 1 2165 ---- ---- ---- ---- .00 -.10 .10 22 2170 ---- ---- ---- ---- .00 -.10 .10 2 46 2175 ---- ---- ---- ---- .00 -.10 .10 3 2180 ---- ---- ---- ---- .00 -.10 .10 6 2185 ---- ---- ---- ---- .00 -.10 .10 234 2190 ---- ---- ---- ---- .00 -.10 .10 90 2195 ---- ---- ---- ---- .00 -.10 .10 28 2200 ---- ---- ---- ---- .00 -.10 .10 76 2205 ---- ---- ---- ---- .00 -.10 .10 8 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 40 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 30 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 80 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2656 2536 7318 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 12 1805 ---- ---- ---- ---- .00 -.10 .10 5 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 20 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 43 1830 ---- ---- ---- ---- .00 -.10 .10 9 1835 ---- ---- ---- ---- .00 -.10 .10 21 1840 ---- ---- ---- ---- .00 -.10 .10 1 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 33 1860 ---- ---- ---- ---- .00 -.10 .10 33 1865 ---- ---- ---- ---- .00 -.10 .10 63 1870 ---- ---- ---- ---- .00 -.10 .10 51 1875 ---- ---- ---- ---- .00 -.10 .10 56 1880 ---- ---- ---- ---- .00 -.10 .10 3 1885 ---- ---- ---- ---- .00 -.10 .10 73 1890 ---- ---- ---- ---- .00 -.10 .10 5 65 1895 ---- ---- ---- ---- .00 -.10 .10 76 1900 ---- ---- ---- ---- .00 -.10 .10 231 1905 ---- ---- ---- ---- .00 -.10 .10 1014 1910 ---- ---- ---- ---- .00 -.10 .10 95 1915 ---- ---- ---- ---- .00 -.10 .10 78 1920 ---- ---- ---- ---- .00 -.10 .10 235 1925 .10 .10 .10 .10 .00 -.10 3 .10 184 1930 ---- ---- ---- ---- .00 -.10 .10 6 214 1935 ---- ---- ---- ---- .00 -.10 .10 5 220 1940 ---- ---- ---- ---- .00 -.10 .10 5 186 1945 ---- ---- ---- ---- .00 -.10 .10 2 203 1950 .10 .10 .10 .10 .00 -.10 3 .10 156 293 1955 .30 .30 .10 .10A .00 -.10 16 .10 5 146 1960 .20 .40B .10 .10 .00 -.10 23 .10 24 79 1965 .50 .50 .10 .40B .00 -.10 7 .10 21 53 1970 .10 .90 .10 .10 .00 -.20 87 .20 110 125 1975 .20 1.70 .10 .10 .00 -.20 172 .20 96 99 1980 .30 3.30 .10 .10 .00 -.30 646 .30 37 111 1985 .40 5.60B .10 .10A .00 -.40 556 .40 34 122 1990 .70 8.90B .10A .10A .00 -.60 357 .60 70 214 1995 1.00 13.10B 1.00 8.70B 4.50 +3.60 289 .90 122 113 2000 1.80 17.70B 1.80 10.60A 9.50 +8.10 461 1.40 279 262 2005 3.50 22.60B 3.50 16.00A 14.50 +12.20 69 2.30 106 83 2010 5.30 27.50B 5.30 21.30 19.50 +16.00 54 3.50 415 324 2015 6.00 32.40B 6.00 29.60B 24.50 +19.20 67 5.30 94 121 2020 9.20 37.40B 8.70A 22.30A 29.50 +22.00 14 7.50 96 104 2025 ---- 42.40B ---- 42.40B 34.50 +24.10 2 10.40 56 66 2030 30.20 47.40B 30.20 47.40B 39.50 +25.60 3 13.90 50 39 2035 36.00 52.40B 36.00 49.20B 44.50 +26.70 14 17.80 7 41 2040 52.40 56.50B 50.50 50.50 49.50 +27.30 9 22.20 250 2045 48.00 61.40B 48.00 59.20B 54.50 +27.70 12 26.80 6 140 2050 60.30 66.40B 60.30 60.30 59.50 +28.00 7 31.50 7 150 2055 ---- 71.40B ---- 71.40B 64.50 +28.20 36.30 10 2060 ---- 76.40B ---- 76.40B 69.50 +28.40 41.10 5 8 2065 ---- 81.40B ---- 81.40B 74.50 +28.40 46.10 2070 ---- 86.40B ---- 86.40B 79.50 +28.50 51.00 2075 ---- 91.40B ---- 91.40B 84.50 +28.50 56.00 2080 ---- 96.40B ---- 96.40B 89.50 +28.50 61.00 2 2085 ---- 101.40B ---- 101.40B 94.50 +28.50 66.00 2090 ---- 106.40B ---- 106.40B 99.50 +28.50 71.00 1 2095 ---- 111.40B ---- 111.40B 104.50 +28.50 76.00 1 2100 ---- 116.40B ---- 116.30B 109.50 +28.50 81.00 2105 ---- 121.40B ---- 121.40B 114.50 +28.50 86.00 2110 ---- 126.40B ---- 126.40B 119.50 +28.50 91.00 2115 ---- 131.40B ---- 131.40B 124.50 +28.50 96.00 2120 ---- 136.40B ---- 136.40B 129.50 +28.50 101.00 2125 ---- 141.40B ---- 141.40B 134.50 +28.50 106.00 2130 ---- 146.40B ---- 146.40B 139.50 +28.50 111.00 2135 ---- 151.40B ---- 151.40B 144.50 +28.50 116.00 2140 ---- 156.40B ---- 156.40B 149.50 +28.50 121.00 2145 ---- 161.40B ---- 161.40B 154.50 +28.50 126.00 2150 ---- 166.40B ---- 166.30B 159.50 +28.50 131.00 2155 ---- 171.40B ---- 171.40B 164.50 +28.50 136.00 2160 ---- 176.40B ---- 176.40B 169.50 +28.50 141.00 2165 ---- 181.40B ---- 181.40B 174.50 +28.50 146.00 2170 ---- 186.40B ---- 186.40B 179.50 +28.50 151.00 2175 ---- 191.40B ---- 191.40B 184.50 +28.50 156.00 2 2180 ---- 196.40B ---- 196.40B 189.50 +28.50 161.00 2185 ---- 201.40B ---- 201.40B 194.50 +28.50 166.00 2190 ---- 206.40B ---- 206.40B 199.50 +28.50 171.00 1 2195 ---- 211.40B ---- 211.40B 204.50 +28.50 176.00 2200 ---- 216.40B ---- 216.30B 209.50 +28.50 181.00 2205 ---- 221.40B ---- 221.40B 214.50 +28.50 186.00 2210 ---- 226.40B ---- 226.40B 219.50 +28.50 191.00 2215 ---- 231.40B ---- 231.40B 224.50 +28.50 196.00 2220 ---- 236.40B ---- 236.40B 229.50 +28.50 201.00 2225 ---- 241.40B ---- 241.40B 234.50 +28.50 206.00 2230 ---- 246.40B ---- 246.40B 239.50 +28.50 211.00 2235 ---- 251.40B ---- 251.40B 244.50 +28.50 216.00 2240 ---- 256.40B ---- 256.40B 249.50 +28.50 221.00 2245 ---- 261.40B ---- 261.40B 254.50 +28.50 226.00 2250 ---- 266.40B ---- 266.30B 259.50 +28.50 231.00 2255 ---- 271.40B ---- 271.40B 264.50 +28.50 236.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2871 1820 6183 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- ---- 197.70A 197.70A 205.50 -28.60 234.10 1790 ---- ---- 192.70A 192.70A 200.50 -28.60 229.10 1795 ---- ---- 187.70A 187.70A 195.50 -28.60 224.10 1800 ---- ---- 182.60A 182.60A 190.50 -28.60 219.10 1805 ---- ---- 177.70A 177.70A 185.50 -28.60 214.10 1810 ---- ---- 172.70A 172.70A 180.50 -28.60 209.10 1815 ---- ---- 167.70A 167.70A 175.50 -28.60 204.10 1820 ---- ---- 162.70A 162.70A 170.50 -28.60 199.10 1825 ---- ---- 157.70A 157.70A 165.50 -28.60 194.10 1830 ---- ---- 152.70A 152.70A 160.50 -28.60 189.10 1835 ---- ---- 147.80A 147.80A 155.50 -28.70 184.20 1840 ---- ---- 142.80A 142.80A 150.50 -28.70 179.20 1845 ---- ---- 137.80A 137.80A 145.50 -28.70 174.20 1850 ---- ---- 132.80A 132.80A 140.50 -28.70 169.20 1855 ---- ---- 127.80A 127.80A 135.60 -28.60 164.20 1860 ---- ---- 122.90A 122.90A 130.60 -28.60 159.20 1865 ---- ---- 117.90A 117.90A 125.60 -28.60 154.20 1870 ---- ---- 113.00A 113.00A 120.60 -28.60 149.20 1875 ---- ---- 108.00A 108.00A 115.70 -28.60 144.30 1880 ---- ---- 103.10A 103.10A 110.70 -28.60 139.30 1885 ---- ---- 98.20A 98.20A 105.70 -28.60 134.30 1890 ---- ---- 93.30A 93.30A 100.80 -28.50 129.30 1895 ---- ---- 88.40A 88.40A 95.90 -28.50 124.40 1900 ---- ---- 83.50A 83.50A 90.90 -28.50 119.40 1905 ---- ---- 78.70A 78.70A 86.00 -28.50 114.50 1910 ---- ---- 73.90A 73.90A 81.10 -28.40 109.50 1915 ---- ---- 69.20A 69.20A 76.30 -28.30 104.60 1920 ---- ---- 64.50A 64.50A 71.50 -28.20 99.70 1925 ---- ---- 59.90A 59.90A 66.70 -28.10 94.80 1930 ---- ---- 55.30A 55.30A 62.00 -27.90 89.90 1935 ---- ---- 50.90A 50.90A 57.30 -27.70 85.00 1940 ---- ---- 46.60A 46.60A 52.70 -27.50 80.20 1945 ---- ---- 42.40A 42.40A 48.20 -27.20 75.40 1950 ---- ---- 38.30A 38.30A 43.90 -26.80 70.70 1 1955 ---- ---- 34.50A 34.50A 39.70 -26.30 66.00 1960 ---- ---- 30.80A 30.80A 35.60 -25.80 61.40 1965 ---- ---- 27.30A 27.30A 31.80 -25.00 56.80 1970 ---- ---- 24.10A 24.10A 28.10 -24.30 52.40 3 1975 ---- ---- 21.10A 21.10A 24.70 -23.40 1 48.10 1 1980 ---- ---- 18.40A 18.40A 21.50 -22.40 43.90 7 1985 26.40 26.40 15.80A 16.00A 18.60 -21.30 20 39.90 4 1990 16.30 16.30 13.60A 15.20A 15.90 -20.20 58 36.10 10 1995 11.80 14.50 11.60A 14.60B 13.60 -18.80 83 32.40 1 2000 16.40 17.60 9.80A 12.10A 11.50 -17.50 68 29.00 10 52 2005 9.70 9.80 8.30A 10.30B 9.70 -16.10 14 25.80 7 2010 11.90 15.50 6.90A 8.50B 8.10 -14.70 136 22.80 6 23 2015 9.60 11.00 5.80A 7.00 6.70 -13.30 6 20.00 2 38 2020 10.50 10.50 4.90 5.70B 5.60 -11.90 16 17.50 76 44 2025 9.80 9.80 4.10A 4.30A 4.60 -10.60 148 15.20 1 31 2030 11.50 11.70B 3.40A 3.80B 3.80 -9.30 18 13.10 15 28 2035 2.80 3.20 2.80 3.10 3.10 -8.20 43 11.30 13 45 2040 4.70 4.70 2.40 2.50B 2.60 -7.10 25 9.70 57 72 2045 4.10 4.10 2.00 2.10A 2.10 -6.20 53 8.30 15 29 2050 3.30 4.10 1.60 1.70B 1.80 -5.30 39 7.10 45 117 2055 2.90 2.90 1.40 1.50 1.50 -4.60 62 6.10 17 33 2060 3.00 3.00 1.20 1.30 1.30 -3.90 27 5.20 4 43 2065 1.90 1.90 1.00 1.00 1.10 -3.30 12 4.40 4 21 2070 1.60 1.60 .80 .80 .90 -2.90 29 3.80 3 57 2075 1.40 1.50 .60 .60 .80 -2.40 39 3.20 3 20 2080 1.30 1.30 .60 .60 .70 -2.10 66 2.80 9 39 2085 .50 .50 .50 .50 .60 -1.80 53 2.40 1 41 2090 1.50 1.70 .50A 1.20B .50 -1.50 15 2.00 11 108 2095 .40 .40 .40 .40 .40 -1.30 67 1.70 20 30 2100 1.00 1.00 .30 .30 .40 -1.10 181 1.50 11 88 2105 .30 .30 .30 .30 .30 -1.00 11 1.30 24 2110 .60 .60 .30A .30A .30 -.80 45 1.10 71 2115 .50 .50 .20 .20 .20 -.80 25 1.00 5 2120 .20 .20 .20 .20 .20 -.70 50 .90 2 39 2125 .30 .30 .20 .20 .20 -.60 114 .80 127 2130 .20 .20 .20 .20 .20 -.50 50 .70 17 2135 .20 .20 .20 .20 .20 -.40 65 .60 9 2140 .10 .10 .10 .10 .20 -.40 3 .60 27 2145 .10 .10 .10 .10 .20 -.30 5 .50 30 2150 .20 .20 .10 .10 .10 -.30 97 .40 2 40 2155 ---- ---- .10A .10A .10 -.30 .40 2160 ---- ---- .10A .10A .10 -.20 .30 19 2165 ---- ---- .10A .10A .10 -.20 .30 2 5 2170 ---- ---- .10A .10A .10 -.20 .30 61 2175 .10 .10 .10 .10 .10 -.10 1 .20 1 1 2180 ---- ---- .10A .10A .10 -.10 .20 10 2185 ---- ---- .10A .10A .10 -.10 .20 2 2190 ---- ---- .10A .10A .10 -.10 10 .20 19 2195 ---- ---- .10A .10A .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 15 311 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2 2215 ---- ---- .10A .10A .10 -.10 .20 2220 ---- ---- .10A .10A .10 -.10 .20 2225 ---- ---- ---- ---- .10 UNCH .10 5 2230 ---- ---- ---- ---- .10 UNCH .10 5 2235 ---- ---- ---- ---- .10 UNCH .10 2 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 1755 347 1851 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 10 1815 ---- ---- ---- ---- .10 UNCH .10 11 1820 ---- ---- ---- ---- .10 UNCH .10 16 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 24 1840 ---- ---- ---- ---- .10 -.10 .20 1845 .10 .10 .10 .10 .10 -.10 10 .20 26 1850 .20 .20 .20 .20 .10 -.10 63 .20 36 1855 .20 .20 .20 .20 .10 -.10 50 .20 1860 .20 .20 .20 .20 .20 UNCH 70 .20 13 1865 .20 .20 .20 .20 .20 UNCH 50 .20 1870 .20 .30B .20 .30B .20 UNCH 51 .20 1875 .20 .20 .20 .20 .20 -.10 22 .30 5 8 1880 ---- .40B ---- .40B .30 UNCH 1 .30 9 1885 .40 .50B .30A .50B .30 UNCH 17 .30 10 1890 .40 .60B .30 .30 .40 +.10 93 .30 6 1895 .30 .80 .20 .30B .40 UNCH 75 .40 51 52 1900 .60 .80 .30 .40 .50 +.10 146 .40 55 123 1905 .50 1.00B .50 .50 .60 +.20 7 .40 4 1910 1.00 1.20B 1.00 .60A .70 +.20 37 .50 6 1915 ---- 1.40B ---- 1.40B .80 +.20 11 .60 30 1920 .70 1.70B .70 .80A 1.00 +.40 13 .60 83 1925 1.10 2.10B .80 .80 1.20 +.50 10 .70 7 64 1930 2.60 2.60 1.70 1.30A 1.50 +.70 19 .80 21 168 1935 2.20 3.10B 2.10 1.50A 1.80 +.80 18 1.00 23 30 1940 2.00 3.70B 1.70 1.70 2.30 +1.20 6 1.10 4 243 1945 1.40 4.50B 1.40 2.50B 2.80 +1.40 58 1.40 5 85 1950 3.80 5.50B 3.00 2.80A 3.40 +1.80 124 1.60 54 126 1955 5.00 6.60B 3.30 3.40A 4.20 +2.30 62 1.90 7 42 1960 3.40 7.90B 3.40 4.20 5.10 +2.80 58 2.30 8 28 1965 4.10 9.40B 4.10 7.90B 6.30 +3.50 9 2.80 8 20 1970 3.90 11.20 3.90 9.50B 7.60 +4.30 164 3.30 219 422 1975 8.10 13.20B 7.40 7.80A 9.20 +5.20 15 4.00 42 49 1980 7.50 15.40B 7.50 9.40 11.00 +6.10 55 4.90 6 114 1985 12.50 18.00B 9.50 11.30A 13.10 +7.30 22 5.80 14 31 1990 13.40 20.70B 10.40 15.90B 15.40 +8.40 101 7.00 87 1995 15.70 23.70B 15.70 15.90A 18.10 +9.70 3 8.40 16 16 2000 20.10 27.00B 18.00 18.70A 21.00 +11.10 20 9.90 23 87 2005 ---- 30.40B ---- 30.40B 24.20 +12.50 2 11.70 1 12 2010 30.20 34.10B 30.20 23.80A 27.60 +13.90 3 13.70 45 41 2015 ---- 38.10B ---- 38.10B 31.20 +15.30 15.90 31 48 2020 29.20 42.10B 29.20 42.10B 35.00 +16.70 1 18.30 20 2025 ---- 46.40B ---- 46.40B 39.10 +18.00 1 21.10 52 2030 ---- 50.70B ---- 50.70B 43.30 +19.30 24.00 10 2035 ---- 55.20B ---- 55.20B 47.60 +20.40 27.20 5 2040 ---- 59.70B ---- 59.70B 52.00 +21.40 30.60 22 2045 ---- 64.30B ---- 64.30B 56.60 +22.40 34.20 3 2050 ---- 69.00B ---- 69.00B 61.20 +23.20 38.00 2055 ---- 73.80B ---- 73.80B 66.00 +24.00 42.00 1 2060 ---- 78.50B ---- 78.50B 70.70 +24.60 46.10 3 2065 ---- 83.40B ---- 83.40B 75.50 +25.20 50.30 7 2070 ---- 88.20B ---- 88.20B 80.40 +25.80 54.60 2075 ---- 93.10B ---- 93.10B 85.20 +26.10 59.10 1 2080 ---- 98.00B ---- 98.00B 90.10 +26.50 63.60 1 2085 ---- 102.90B ---- 102.90B 95.00 +26.80 68.20 2090 ---- 107.80B ---- 107.80B 99.90 +27.00 72.90 2095 ---- 112.70B ---- 112.70B 104.90 +27.30 77.60 2100 ---- 117.70B ---- 117.70B 109.80 +27.50 82.30 1 2105 ---- 122.60B ---- 122.60B 114.70 +27.60 87.10 2110 ---- 127.60B ---- 127.60B 119.70 +27.70 92.00 2115 ---- 132.60B ---- 132.60B 124.70 +27.90 96.80 2120 ---- 137.60B ---- 137.50B 129.60 +27.90 101.70 2125 ---- 142.50B ---- 142.50B 134.60 +28.00 106.60 2130 ---- 147.50B ---- 147.50B 139.60 +28.10 111.50 1 2135 ---- 152.50B ---- 152.50B 144.60 +28.20 116.40 2140 ---- 157.50B ---- 157.50B 149.60 +28.20 121.40 2145 ---- 162.50B ---- 162.40B 154.60 +28.30 126.30 2150 ---- 167.50B ---- 167.40B 159.60 +28.30 131.30 2155 ---- 172.40B ---- 172.40B 164.50 +28.30 136.20 2160 ---- 177.40B ---- 177.40B 169.50 +28.30 141.20 2165 ---- 182.40B ---- 182.40B 174.50 +28.40 146.10 2170 ---- 187.40B ---- 187.40B 179.50 +28.40 151.10 2175 ---- 192.40B ---- 192.40B 184.50 +28.40 156.10 2180 ---- 197.50B ---- 197.50B 189.50 +28.50 161.00 2185 ---- 202.40B ---- 202.40B 194.50 +28.50 166.00 2190 ---- 207.40B ---- 207.40B 199.50 +28.50 171.00 2195 ---- 212.40B ---- 212.40B 204.50 +28.50 176.00 2200 ---- 217.40B ---- 217.40B 209.50 +28.50 181.00 2205 ---- 222.40B ---- 222.40B 214.50 +28.50 186.00 2210 ---- 227.00B ---- 227.00B 219.50 +28.50 191.00 2215 ---- 230.80B ---- 230.80B 224.50 +28.50 196.00 2220 ---- 235.80B ---- 235.80B 229.50 +28.50 201.00 2225 ---- 242.40B ---- 242.40B 234.50 +28.50 206.00 2230 ---- 245.80B ---- 245.80B 239.50 +28.60 210.90 2235 ---- 250.80B ---- 250.80B 244.50 +28.60 215.90 2240 ---- 255.80B ---- 255.80B 249.50 +28.60 220.90 2245 ---- 260.80B ---- 260.80B 254.50 +28.60 225.90 2250 ---- 266.30B ---- 266.20B 259.50 +28.60 230.90 2255 ---- 270.80B ---- 270.80B 264.50 +28.60 235.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1477 645 2350 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5865 -.0460 .6325 345 ---- ---- ---- ---- .5370 -.0460 .5830 350 ---- ---- ---- ---- .4875 -.0455 .5330 355 ---- ---- ---- ---- .4380 -.0455 .4835 360 ---- ---- .3875A .3875A .3890 -.0450 .4340 365 ---- ---- ---- ---- .3400 -.0455 .3855 370 ---- ---- .2905A .2905A .2920 -.0450 .3370 375 ---- ---- ---- ---- .2455 -.0435 .2890 380 ---- ---- .1990A .1990A .2005 -.0425 .2430 385 ---- ---- .1640A .1640A .1590 -.0400 .1990 390 ---- ---- .1210A .1210A .1220 -.0365 .1585 395 ---- ---- .0895A .0895A .0900 -.0325 .1225 400 .0620 .0620 .0620 .0660B .0640 -.0275 1 .0915 405 ---- ---- .0440A .0440A .0435 -.0230 .0665 410 ---- ---- .0295A .0295A .0290 -.0180 .0470 415 ---- ---- .0200A .0200A .0195 -.0130 .0325 2 420 ---- ---- .0135A .0135A .0125 -.0100 .0225 10 425 ---- ---- .0090A .0090A .0085 -.0065 .0150 20 430 ---- ---- .0065A .0065A .0055 -.0050 .0105 435 .0050 .0050 .0045A .0045A .0040 -.0030 10 .0070 440 ---- ---- .0035A .0035A .0030 -.0020 .0050 445 ---- ---- .0030A .0030A .0020 -.0015 .0035 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 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 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 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 UNCH .0010 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- ---- ---- ---- .0020 +.0005 .0015 360 ---- ---- ---- ---- .0030 +.0005 .0025 365 ---- ---- ---- ---- .0040 +.0005 .0035 370 ---- .0055B ---- .0055B .0060 +.0010 .0050 375 ---- .0090B ---- .0090B .0090 +.0020 .0070 380 ---- .0145B ---- .0145B .0145 +.0035 .0110 10 385 ---- .0230B .0165A .0230B .0230 +.0060 .0170 390 ---- .0360B .0255A .0360B .0355 +.0095 .0260 395 ---- .0540B .0385A .0540B .0535 +.0135 .0400 400 ---- .0780B .0575A .0780B .0770 +.0180 .0590 405 ---- .1075B .0815A .1075B .1070 +.0235 .0835 410 ---- .1430B .1110A .1430B .1425 +.0280 .1145 415 ---- .1780B .1465A .1780B .1825 +.0325 .1500 420 ---- .2270B .1865A .2270B .2260 +.0365 .1895 2 425 ---- ---- ---- ---- .2715 +.0390 .2325 430 ---- .3195B .2750A .3195B .3185 +.0410 .2775 435 ---- ---- ---- ---- .3670 +.0430 .3240 440 ---- .4170B .3705A .4170B .4160 +.0440 .3720 445 ---- ---- ---- ---- .4650 +.0445 .4205 450 ---- ---- ---- ---- .5145 +.0450 .4695 455 ---- ---- ---- ---- .5645 +.0455 .5190 460 ---- ---- ---- ---- .6140 +.0455 .5685 465 ---- ---- ---- ---- .6640 +.0460 .6180 470 ---- ---- ---- ---- .7135 +.0455 .6680 475 ---- ---- ---- ---- .7635 +.0455 .7180 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5865 -.0460 .6325 345 ---- ---- ---- ---- .5365 -.0460 .5825 350 ---- ---- ---- ---- .4870 -.0455 .5325 355 ---- ---- ---- ---- .4370 -.0455 .4825 360 ---- ---- ---- ---- .3875 -.0455 .4330 365 ---- ---- ---- ---- .3380 -.0455 .3835 370 ---- ---- .2870A .2870A .2890 -.0450 .3340 375 ---- ---- ---- ---- .2400 -.0450 .2850 380 ---- ---- .1910A .1910A .1920 -.0450 .2370 385 ---- ---- ---- ---- .1470 -.0435 .1905 390 ---- ---- .1050A .1050A .1055 -.0410 .1465 395 ---- ---- .0710A .0710A .0710 -.0360 .1070 400 ---- ---- .0445A .0445A .0445 -.0295 .0740 405 ---- ---- .0265A .0265A .0260 -.0225 .0485 410 .0185 .0185 .0150A .0150A .0145 -.0160 2 .0305 415 ---- ---- .0085A .0085A .0080 -.0105 .0185 420 ---- ---- .0050A .0050A .0045 -.0060 .0105 425 ---- ---- .0035A .0035A .0025 -.0035 .0060 430 ---- ---- .0025A .0025A .0020 -.0015 .0035 435 ---- ---- ---- ---- .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0020 +.0005 .0015 370 ---- ---- ---- ---- .0025 +.0005 .0020 375 ---- .0035B ---- .0035B .0040 +.0010 .0030 380 ---- .0065B ---- .0065B .0060 +.0010 .0050 385 ---- .0115B ---- .0115B .0105 +.0025 .0080 390 ---- .0215B .0135A .0215B .0190 +.0050 .0140 1 1 395 ---- .0370B .0235A .0370B .0345 +.0095 .0250 400 ---- .0600B .0395A .0600B .0580 +.0165 .0415 405 ---- .0910B .0630A .0910B .0895 +.0235 .0660 410 ---- .1170B .0945A .1170B .1280 +.0300 .0980 415 ---- ---- ---- ---- .1710 +.0355 .1355 10 420 ---- .2190B .1755A .2190B .2175 +.0395 .1780 425 ---- ---- ---- ---- .2660 +.0425 .2235 430 ---- .3080B .2695A .3080B .3150 +.0440 .2710 435 ---- ---- ---- ---- .3645 +.0450 .3195 440 ---- ---- ---- ---- .4145 +.0455 .3690 445 ---- ---- ---- ---- .4640 +.0455 .4185 450 ---- ---- ---- ---- .5140 +.0460 .4680 455 ---- ---- ---- ---- .5640 +.0460 .5180 460 ---- ---- ---- ---- .6135 +.0460 .5675 465 ---- ---- ---- ---- .6635 +.0460 .6175 470 ---- ---- ---- ---- .7135 +.0460 .6675 475 ---- ---- ---- ---- .7635 +.0460 .7175 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5865 -.0460 .6325 345 ---- ---- ---- ---- .5365 -.0460 .5825 350 ---- ---- ---- ---- .4865 -.0460 .5325 355 ---- ---- ---- ---- .4370 -.0460 .4830 360 ---- ---- ---- ---- .3875 -.0460 .4335 365 ---- ---- ---- ---- .3385 -.0455 .3840 370 ---- .3355B .2880A .2880A .2900 -.0450 .3350 375 ---- ---- ---- ---- .2425 -.0445 .2870 380 ---- ---- .1945A .1945A .1960 -.0435 .2395 385 ---- ---- ---- ---- .1525 -.0415 .1940 390 ---- ---- .1125A .1125A .1135 -.0385 .1520 395 ---- ---- .0800A .0800A .0805 -.0340 .1145 400 ---- ---- .0540A .0540A .0535 -.0290 .0825 405 ---- ---- .0345A .0345A .0345 -.0230 .0575 1 1 410 ---- ---- .0220A .0220A .0215 -.0165 .0380 415 ---- ---- .0135A .0135A .0130 -.0115 .0245 420 ---- ---- .0085A .0085A .0080 -.0080 .0160 425 ---- ---- .0055A .0055A .0050 -.0050 .0100 430 ---- ---- .0040A .0040A .0035 -.0030 .0065 435 ---- ---- .0035A .0035A .0025 -.0020 .0045 440 ---- ---- .0025A .0025A .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0025 +.0005 .0020 370 ---- .0035B ---- .0035B .0040 +.0010 .0030 375 ---- .0055B ---- .0055B .0060 +.0015 .0045 380 ---- .0100B ---- .0100B .0095 +.0020 .0075 385 ---- .0170B ---- .0170B .0160 +.0040 .0120 390 ---- .0280B .0190A .0280B .0275 +.0080 .0195 395 ---- .0450B .0310A .0450B .0440 +.0120 .0320 400 ---- .0685B .0480A .0685B .0670 +.0170 .0500 405 ---- .0990B .0720A .0990B .0980 +.0230 .0750 410 ---- .1310B .1025A .1310B .1345 +.0290 1 .1055 415 ---- ---- ---- ---- .1760 +.0340 .1420 420 ---- .2225B .1805A .2225B .2210 +.0380 .1830 425 ---- ---- ---- ---- .2680 +.0405 .2275 430 ---- .3175B .2720A .3175B .3165 +.0425 .2740 435 ---- ---- ---- ---- .3655 +.0440 .3215 440 ---- .3825B .3690A .3825B .4150 +.0450 .3700 445 ---- ---- ---- ---- .4645 +.0455 .4190 450 ---- ---- ---- ---- .5140 +.0455 .4685 455 ---- ---- ---- ---- .5640 +.0460 .5180 460 ---- ---- ---- ---- .6140 +.0465 .5675 465 ---- ---- ---- ---- .6635 +.0460 .6175 470 ---- ---- ---- ---- .7135 +.0460 .6675 475 ---- ---- ---- ---- .7635 +.0460 .7175 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6370 -.0460 .6830 340 ---- ---- ---- ---- .5870 -.0460 .6330 345 ---- ---- ---- ---- .5375 -.0460 .5835 350 ---- ---- ---- ---- .4885 -.0455 .5340 355 ---- ---- ---- ---- .4395 -.0455 .4850 360 ---- .4365B .3895A .3895A .3910 -.0450 .4360 365 ---- ---- ---- ---- .3435 -.0440 .3875 370 ---- ---- .2960A .2960A .2970 -.0430 .3400 375 ---- ---- ---- ---- .2520 -.0420 .2940 380 ---- ---- .2090A .2090A .2100 -.0400 .2500 385 ---- ---- .1705A .1705A .1705 -.0380 .2085 390 ---- ---- .1355A .1355A .1355 -.0345 .1700 395 ---- ---- .1050A .1050A .1050 -.0305 .1355 400 .1000 .1000 .0795A .0795A .0795 -.0265 8 .1060 405 ---- ---- .0590A .0590A .0585 -.0225 .0810 410 ---- ---- .0430A .0430A .0420 -.0190 .0610 415 ---- ---- .0310A .0310A .0300 -.0150 .0450 420 ---- ---- .0225A .0225A .0215 -.0115 .0330 425 ---- ---- .0165A .0165A .0150 -.0090 .0240 430 ---- ---- .0120A .0120A .0110 -.0065 .0175 435 ---- ---- .0090A .0090A .0080 -.0045 .0125 440 ---- ---- .0070A .0070A .0055 -.0040 .0095 1 1 445 ---- ---- .0055A .0055A .0040 -.0030 .0070 450 ---- ---- .0045A .0045A .0030 -.0020 .0050 455 ---- ---- ---- ---- .0025 -.0015 .0040 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0025 UNCH .0025 355 ---- ---- ---- ---- .0040 +.0005 .0035 360 ---- ---- ---- ---- .0055 +.0010 .0045 365 ---- .0070B ---- .0070B .0075 +.0015 .0060 370 ---- .0105B ---- .0105B .0110 +.0025 .0085 375 ---- .0160B ---- .0160B .0160 +.0040 .0120 380 ---- .0235B .0170A .0235B .0235 +.0055 .0180 385 ---- .0345B .0250A .0345B .0345 +.0085 .0260 1 1 390 ---- .0495B .0360A .0495B .0495 +.0115 .0380 395 ---- .0690B .0515A .0690B .0690 +.0155 .0535 400 ---- .0935B .0715A .0935B .0930 +.0195 .0735 405 ---- .1225B .0965A .1220B .1220 +.0235 .0985 410 ---- .1560B .1260A .1560B .1555 +.0275 .1280 415 ---- .1890B .1595A .1890B .1930 +.0310 .1620 420 ---- .2355B .1975A .2355B .2345 +.0345 .2000 425 ---- ---- ---- ---- .2780 +.0370 .2410 430 ---- .3250B .2825A .3250B .3235 +.0395 .2840 435 ---- ---- ---- ---- .3705 +.0410 .3295 440 ---- .4195B .3745A .4195B .4185 +.0425 .3760 445 ---- ---- ---- ---- .4670 +.0435 .4235 450 ---- .5175B .4710A .5175B .5160 +.0440 .4720 455 ---- ---- ---- ---- .5650 +.0445 .5205 460 ---- ---- ---- ---- .6145 +.0450 .5695 465 ---- ---- ---- ---- .6640 +.0450 .6190 470 ---- ---- ---- ---- .7140 +.0455 .6685 475 ---- ---- ---- ---- .7635 +.0455 .7180 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5870 -.0460 .6330 345 ---- ---- ---- ---- .5370 -.0460 .5830 350 ---- ---- ---- ---- .4875 -.0460 .5335 355 ---- ---- ---- ---- .4380 -.0460 .4840 360 ---- ---- .3875A .3875A .3890 -.0455 .4345 365 ---- ---- ---- ---- .3405 -.0450 .3855 370 ---- .3375B .2915A .2915A .2930 -.0440 .3370 375 ---- ---- ---- ---- .2465 -.0435 .2900 380 ---- ---- .2010A .2010A .2025 -.0415 .2440 385 ---- ---- ---- ---- .1610 -.0395 .2005 390 ---- ---- .1240A .1240A .1240 -.0365 .1605 395 ---- ---- .0925A .0925A .0925 -.0325 .1250 400 ---- ---- .0670A .0670A .0665 -.0280 .0945 405 ---- ---- .0470A .0470A .0460 -.0235 .0695 410 ---- ---- .0325A .0325A .0315 -.0180 .0495 415 ---- ---- .0220A .0220A .0215 -.0135 .0350 420 ---- ---- .0150A .0150A .0145 -.0100 .0245 2 425 ---- ---- .0105A .0105A .0095 -.0075 .0170 430 ---- ---- .0075A .0075A .0065 -.0050 .0115 435 ---- ---- .0055A .0055A .0045 -.0035 .0080 440 ---- ---- .0045A .0045A .0035 -.0020 .0055 445 ---- ---- .0035A .0035A .0025 -.0015 .0040 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .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 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 ---- ---- ---- ---- .0025 +.0005 .0020 360 ---- ---- ---- ---- .0035 +.0005 .0030 365 ---- ---- ---- ---- .0045 +.0005 .0040 370 ---- .0065B ---- .0065B .0070 +.0015 .0055 375 ---- .0100B ---- .0100B .0105 +.0025 .0080 380 ---- .0165B ---- .0165B .0160 +.0040 .0120 385 ---- .0255B .0180A .0255B .0250 +.0065 .0185 390 ---- .0390B .0275A .0390B .0380 +.0095 .0285 395 ---- .0575B .0415A .0575B .0560 +.0135 .0425 400 ---- .0810B .0605A .0810B .0795 +.0175 .0620 405 ---- .1105B .0845A .1105B .1095 +.0230 .0865 410 ---- .1450B .1140A .1450B .1445 +.0275 .1170 415 ---- .1655B .1490A .1655B .1845 +.0325 .1520 420 ---- .2285B .1885A .2285B .2275 +.0360 .1915 425 ---- ---- ---- ---- .2725 +.0385 .2340 430 ---- .3205B .2765A .3205B .3195 +.0410 .2785 435 ---- ---- ---- ---- .3675 +.0425 .3250 440 ---- .4175B .3710A .4175B .4165 +.0440 .3725 445 ---- ---- ---- ---- .4655 +.0445 .4210 450 ---- ---- .4690A .4690A .5145 +.0445 .4700 455 ---- ---- ---- ---- .5640 +.0450 .5190 460 ---- ---- ---- ---- .6140 +.0455 .5685 465 ---- ---- ---- ---- .6635 +.0455 .6180 470 ---- ---- ---- ---- .7135 +.0455 .6680 475 ---- ---- ---- ---- .7635 +.0460 .7175 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5870 -.0455 .6325 345 ---- ---- ---- ---- .5375 -.0455 .5830 350 ---- ---- ---- ---- .4880 -.0455 .5335 355 ---- ---- ---- ---- .4390 -.0450 .4840 360 ---- ---- .3885A .3885A .3900 -.0455 .4355 365 ---- ---- ---- ---- .3420 -.0450 .3870 370 ---- ---- .2935A .2935A .2950 -.0440 .3390 375 ---- ---- ---- ---- .2495 -.0430 .2925 380 ---- ---- .2055A .2055A .2060 -.0415 .2475 385 ---- ---- .1665A .1665A .1660 -.0390 .2050 390 ---- ---- .1305A .1305A .1305 -.0355 .1660 395 ---- ---- .1000A .1000A .0995 -.0315 .1310 400 ---- ---- .0745A .0745A .0735 -.0275 .1010 405 ---- ---- .0540A .0540A .0530 -.0235 .0765 410 ---- ---- .0385A .0385A .0370 -.0195 .0565 415 ---- ---- .0270A .0270A .0260 -.0150 .0410 420 ---- ---- .0195A .0195A .0180 -.0115 .0295 425 ---- ---- .0135A .0135A .0130 -.0080 .0210 10 430 ---- ---- .0100A .0100A .0090 -.0060 .0150 435 ---- ---- .0075A .0075A .0065 -.0045 .0110 10 440 ---- ---- .0055A .0055A .0050 -.0030 .0080 10 445 ---- ---- .0045A .0045A .0040 -.0015 .0055 450 ---- ---- ---- ---- .0030 -.0010 .0040 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- ---- ---- ---- .0030 +.0005 .0025 360 ---- ---- ---- ---- .0045 +.0010 .0035 365 ---- .0055B ---- .0055B .0065 +.0015 .0050 370 ---- .0085B ---- .0085B .0090 +.0015 .0075 375 ---- .0135B ---- .0135B .0135 +.0030 .0105 380 ---- .0205B .0150A .0205B .0200 +.0045 .0155 385 ---- .0305B .0220A .0305B .0300 +.0070 .0230 390 ---- .0450B .0325A .0450B .0440 +.0100 .0340 395 ---- .0640B .0470A .0640B .0630 +.0140 .0490 400 ---- .0880B .0670A .0880B .0870 +.0185 .0685 10 405 ---- .1175B .0915A .1170B .1160 +.0225 .0935 410 ---- .1510B .1210A .1510B .1505 +.0270 .1235 415 ---- .1815B .1550A .1815B .1890 +.0310 .1580 420 ---- .2325B .1935A .2325B .2315 +.0350 .1965 425 ---- ---- ---- ---- .2760 +.0380 .2380 430 ---- .3230B .2795A .3230B .3220 +.0400 .2820 435 ---- ---- ---- ---- .3695 +.0420 .3275 440 ---- .4185B .3730A .4185B .4175 +.0430 .3745 445 ---- ---- ---- ---- .4665 +.0440 .4225 450 ---- .5035B .4700A .5035B .5155 +.0445 .4710 455 ---- ---- ---- ---- .5650 +.0450 .5200 460 ---- ---- ---- ---- .6145 +.0455 .5690 465 ---- ---- ---- ---- .6640 +.0455 .6185 470 ---- ---- ---- ---- .7140 +.0460 .6680 475 ---- ---- ---- ---- .7640 +.0460 .7180 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0300 -.0460 1.0760 300 ---- ---- ---- ---- .9800 -.0460 1.0260 305 ---- ---- ---- ---- .9300 -.0460 .9760 310 ---- ---- ---- ---- .8800 -.0460 .9260 315 ---- ---- ---- ---- .8300 -.0460 .8760 320 ---- ---- ---- ---- .7800 -.0460 .8260 325 ---- ---- ---- ---- .7300 -.0460 .7760 330 ---- ---- ---- ---- .6800 -.0460 .7260 335 ---- ---- ---- ---- .6300 -.0460 .6760 340 ---- ---- ---- ---- .5800 -.0460 .6260 345 ---- ---- ---- ---- .5300 -.0460 .5760 350 ---- ---- ---- ---- .4800 -.0460 .5260 355 ---- ---- ---- ---- .4300 -.0460 .4760 360 ---- ---- ---- ---- .3800 -.0460 .4260 365 ---- ---- ---- ---- .3300 -.0460 .3760 370 ---- ---- ---- ---- .2800 -.0460 .3260 375 ---- ---- ---- ---- .2300 -.0460 .2760 380 ---- ---- ---- ---- .1800 -.0460 .2260 385 ---- ---- ---- ---- .1300 -.0460 .1760 390 ---- ---- .0895A .0895A .0800 -.0460 .1260 395 ---- ---- .0500A .0500A .0300 -.0480 .0780 400 .0035 .0035 .0005A .0085B .0000 -.0360 1 .0360 1 405 ---- ---- .0010A .0010A .0000 -.0105 .0105 1 5 410 ---- ---- .0010A .0010A .0000 -.0025 .0025 1 14 415 ---- ---- ---- ---- .0000 -.0005 .0005 25 420 ---- ---- ---- ---- .0000 -.0005 .0005 32 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 1 7 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 11 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 12 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 1 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 109 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 3 390 ---- ---- ---- ---- .0000 -.0005 .0005 12 395 ---- .0045B .0010A .0045B .0000 -.0025 .0025 11 400 .0150 .0255B .0070A .0070A .0200 +.0095 8 .0105 20 23 405 ---- .0430B .0315A .0415B .0700 +.0350 .0350 1 42 410 ---- ---- ---- ---- .1200 +.0430 21 .0770 2 415 ---- ---- ---- ---- .1700 +.0450 .1250 1 420 ---- ---- ---- ---- .2200 +.0450 .1750 2 425 ---- ---- ---- ---- .2700 +.0450 .2250 1 430 ---- ---- ---- ---- .3200 +.0450 .2750 435 ---- ---- ---- ---- .3700 +.0450 .3250 440 ---- ---- ---- ---- .4200 +.0450 .3750 445 ---- ---- ---- ---- .4700 +.0450 .4250 450 ---- ---- ---- ---- .5200 +.0450 .4750 455 ---- ---- ---- ---- .5700 +.0450 .5250 460 ---- ---- ---- ---- .6200 +.0450 .5750 465 ---- ---- ---- ---- .6700 +.0450 .6250 470 ---- ---- ---- ---- .7200 +.0450 .6750 475 ---- ---- ---- ---- .7700 +.0450 .7250 480 ---- ---- ---- ---- .8200 +.0450 .7750 485 ---- ---- ---- ---- .8700 +.0450 .8250 490 ---- ---- ---- ---- .9200 +.0450 .8750 495 ---- ---- ---- ---- .9700 +.0450 .9250 500 ---- ---- ---- ---- 1.0200 +.0450 .9750 505 ---- ---- ---- ---- 1.0700 +.0450 1.0250 510 ---- ---- ---- ---- 1.1200 +.0450 1.0750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 21 99 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6370 -.0455 .6825 340 ---- ---- ---- ---- .5875 -.0450 .6325 345 ---- ---- ---- ---- .5380 -.0450 .5830 350 ---- ---- ---- ---- .4890 -.0450 .5340 355 ---- ---- ---- ---- .4400 -.0450 .4850 360 ---- ---- .3905A .3905A .3920 -.0445 .4365 365 ---- ---- ---- ---- .3440 -.0445 .3885 370 ---- ---- .2970A .2970A .2980 -.0435 .3415 375 ---- ---- ---- ---- .2535 -.0420 .2955 380 ---- ---- .2110A .2110A .2115 -.0400 .2515 385 ---- ---- .1725A .1725A .1730 -.0370 .2100 390 ---- ---- .1380A .1380A .1385 -.0340 .1725 395 ---- ---- .1075A .1075A .1080 -.0305 .1385 400 ---- ---- .0820A .0820A .0820 -.0270 .1090 405 ---- ---- .0615A .0615A .0610 -.0230 .0840 410 ---- ---- .0450A .0450A .0450 -.0185 .0635 415 ---- ---- .0330A .0330A .0325 -.0150 .0475 420 ---- ---- .0240A .0240A .0235 -.0115 .0350 425 ---- ---- .0175A .0175A .0170 -.0090 .0260 430 ---- ---- .0130A .0130A .0120 -.0070 .0190 435 ---- ---- .0100A .0100A .0085 -.0055 .0140 440 ---- ---- .0075A .0075A .0060 -.0045 .0105 445 ---- ---- .0060A .0060A .0045 -.0030 .0075 450 ---- ---- .0050A .0050A .0035 -.0020 .0055 455 ---- ---- .0040A .0040A .0025 -.0020 .0045 460 ---- ---- ---- ---- .0020 -.0015 .0035 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0010 .0005 340 ---- ---- ---- ---- .0020 +.0010 .0010 345 ---- ---- ---- ---- .0025 +.0010 .0015 350 ---- ---- ---- ---- .0035 +.0015 .0020 355 ---- ---- ---- ---- .0045 +.0010 .0035 360 ---- ---- ---- ---- .0060 +.0010 .0050 365 ---- .0080B ---- .0075B .0085 +.0015 .0070 370 ---- .0120B ---- .0115B .0120 +.0025 .0095 375 ---- .0175B .0130A .0175B .0175 +.0040 .0135 380 ---- .0260B .0185A .0260B .0255 +.0060 .0195 385 ---- .0375B .0270A .0375B .0370 +.0090 .0280 390 ---- .0525B .0385A .0525B .0520 +.0115 .0405 395 ---- .0725B .0540A .0725B .0715 +.0155 .0560 400 ---- .0965B .0745A .0965B .0955 +.0190 .0765 405 ---- .1255B .0995A .1250B .1245 +.0230 .1015 410 ---- .1585B .1285A .1585B .1580 +.0270 .1310 415 ---- .1955B .1620A .1955B .1955 +.0310 .1645 420 ---- .2375B .1995A .2375B .2365 +.0345 .2020 425 ---- ---- ---- ---- .2795 +.0365 .2430 430 ---- .3260B .2840A .3260B .3250 +.0390 .2860 435 ---- ---- ---- ---- .3715 +.0405 .3310 440 ---- .4205B .3755A .4205B .4190 +.0420 .3770 445 ---- ---- ---- ---- .4670 +.0430 .4240 450 ---- .5175B .4715A .5175B .5160 +.0440 .4720 455 ---- ---- ---- ---- .5650 +.0440 .5210 460 ---- ---- ---- ---- .6145 +.0445 .5700 465 ---- ---- ---- ---- .6640 +.0450 .6190 470 ---- ---- ---- ---- .7140 +.0455 .6685 475 ---- ---- ---- ---- .7635 +.0455 .7180 480 ---- ---- ---- ---- .8135 +.0455 .7680 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9365 ---- ---- 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6370 -.0455 .6825 340 ---- ---- ---- ---- .5875 -.0455 .6330 345 ---- ---- ---- ---- .5380 -.0455 .5835 350 ---- ---- .4880A .4880A .4895 -.0445 .5340 355 ---- ---- ---- ---- .4405 -.0450 .4855 360 ---- .4375B .3915A .3915A .3930 -.0440 .4370 365 ---- ---- ---- ---- .3455 -.0440 .3895 370 ---- ---- .2990A .2990A .3000 -.0430 .3430 375 ---- ---- ---- ---- .2565 -.0410 .2975 380 ---- ---- .2145A .2145A .2150 -.0395 .2545 385 ---- ---- .1770A .1770A .1770 -.0365 .2135 390 ---- ---- .1430A .1430A .1430 -.0335 .1765 395 ---- ---- .1125A .1125A .1130 -.0300 .1430 400 ---- ---- .0870A .0870A .0875 -.0265 .1140 405 ---- ---- .0665A .0665A .0665 -.0225 .0890 410 ---- ---- .0495A .0495A .0495 -.0190 .0685 415 ---- ---- .0370A .0370A .0360 -.0160 .0520 420 ---- ---- .0275A .0275A .0265 -.0125 .0390 425 ---- ---- .0205A .0205A .0195 -.0100 .0295 430 ---- ---- .0155A .0155A .0145 -.0075 .0220 435 ---- ---- .0120A .0120A .0110 -.0055 .0165 440 ---- ---- .0090A .0090A .0080 -.0045 .0125 445 ---- ---- .0070A .0070A .0060 -.0035 .0095 450 ---- ---- .0055A .0055A .0045 -.0025 .0070 455 ---- ---- .0045A .0045A .0035 -.0015 .0050 460 ---- ---- ---- ---- .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0020 +.0005 .0015 345 ---- ---- ---- ---- .0030 +.0010 .0020 350 ---- ---- ---- ---- .0040 +.0010 .0030 355 ---- ---- ---- ---- .0050 +.0010 .0040 360 ---- .0065B ---- .0065B .0070 +.0015 .0055 365 ---- .0095B ---- .0095B .0100 +.0020 .0080 370 ---- .0140B ---- .0140B .0145 +.0035 .0110 375 ---- .0205B .0150A .0205B .0205 +.0045 .0160 380 ---- .0295B .0215A .0295B .0290 +.0065 .0225 385 ---- .0415B .0300A .0415B .0410 +.0090 .0320 390 ---- .0570B .0425A .0570B .0570 +.0125 .0445 395 ---- .0770B .0585A .0770B .0765 +.0160 .0605 400 ---- .1015B .0790A .1015B .1010 +.0195 .0815 405 ---- .1300B .1040A .1300B .1295 +.0230 .1065 410 ---- .1630B .1330A .1630B .1625 +.0270 .1355 415 ---- .2000B .1665A .2000B .1995 +.0305 .1690 420 ---- .2410B .2035A .2410B .2395 +.0335 .2060 425 ---- ---- ---- ---- .2825 +.0365 .2460 430 ---- .3285B .2865A .3285B .3275 +.0385 .2890 435 ---- ---- ---- ---- .3735 +.0400 .3335 440 ---- .4215B .3775A .4215B .4205 +.0415 .3790 445 ---- ---- ---- ---- .4685 +.0425 .4260 450 ---- .5185B .4725A .5185B .5170 +.0435 .4735 455 ---- ---- ---- ---- .5660 +.0445 .5215 460 ---- ---- ---- ---- .6150 +.0450 .5700 465 ---- ---- ---- ---- .6645 +.0455 .6190 470 ---- ---- ---- ---- .7140 +.0455 .6685 475 ---- ---- ---- ---- .7635 +.0455 .7180 480 ---- ---- ---- ---- .8135 +.0455 .7680 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7365 -.0460 .7825 330 ---- ---- ---- ---- .6865 -.0460 .7325 335 ---- ---- ---- ---- .6365 -.0460 .6825 340 ---- ---- ---- ---- .5865 -.0460 .6325 345 ---- ---- ---- ---- .5370 -.0455 .5825 350 ---- ---- ---- ---- .4870 -.0455 .5325 355 ---- ---- ---- ---- .4370 -.0455 .4825 360 ---- ---- ---- ---- .3870 -.0460 .4330 365 ---- ---- ---- ---- .3375 -.0460 .3835 370 ---- ---- ---- ---- .2880 -.0460 .3340 375 ---- ---- ---- ---- .2390 -.0455 .2845 380 ---- .2365B .1890A .1890A .1910 -.0450 .2360 385 ---- ---- ---- ---- .1450 -.0435 .1885 390 ---- ---- .1015A .1015A .1025 -.0410 .1435 395 ---- ---- .0665A .0665A .0670 -.0360 .1030 400 ---- ---- .0400A .0400A .0400 -.0290 .0690 405 .0275 .0275 .0215A .0215A .0210 -.0220 2 .0430 26 410 .0115 .0115 .0110 .0110 .0110 -.0140 16 .0250 25 415 .0060 .0060 .0060 .0060 .0055 -.0090 1 .0145 1 1 420 ---- ---- .0035A .0035A .0030 -.0050 .0080 425 .0010 .0010 .0010 .0010 .0015 -.0030 1 .0045 4 430 ---- ---- .0015A .0015A .0005 -.0020 .0025 25 435 ---- ---- ---- ---- .0005 -.0010 .0015 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 91 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- ---- ---- ---- .0010 UNCH .0010 370 .0015 .0015 .0015 .0015 .0020 +.0005 1 .0015 375 ---- ---- ---- ---- .0030 +.0005 .0025 380 ---- .0045B ---- .0045B .0045 +.0010 .0035 385 ---- .0090B ---- .0090B .0085 +.0025 1 .0060 10 390 .0135 .0170B .0135 .0125A .0160 +.0050 2 .0110 1 10 395 ---- .0315B .0200A .0315B .0305 +.0100 .0205 2 2 400 .0500 .0545B .0355A .0505A .0535 +.0170 8 .0365 2 20 405 ---- .0865B .0585A .0865B .0845 +.0240 .0605 20 10 410 ---- .1200B .0905A .1160B .1240 +.0315 20 .0925 415 ---- .1360B ---- .1345B .1690 +.0375 .1315 420 ---- .2180B .1735A .2180B .2165 +.0410 .1755 425 ---- ---- ---- ---- .2650 +.0430 .2220 430 ---- .2910B .2685A .2910B .3140 +.0440 .2700 435 ---- ---- ---- ---- .3640 +.0455 .3185 440 ---- ---- ---- ---- .4140 +.0460 .3680 445 ---- ---- ---- ---- .4640 +.0465 .4175 450 ---- ---- ---- ---- .5140 +.0460 .4680 455 ---- ---- ---- ---- .5635 +.0460 .5175 460 ---- ---- ---- ---- .6135 +.0460 .5675 465 ---- ---- ---- ---- .6635 +.0460 .6175 470 ---- ---- ---- ---- .7135 +.0460 .6675 475 ---- ---- ---- ---- .7635 +.0460 .7175 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 25 52 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0305 -.0450 1.0755 300 ---- ---- ---- ---- .9805 -.0450 1.0255 305 ---- ---- ---- ---- .9305 -.0450 .9755 310 ---- ---- ---- ---- .8805 -.0455 .9260 315 ---- ---- ---- ---- .8305 -.0455 .8760 320 ---- ---- ---- ---- .7805 -.0455 .8260 325 ---- ---- ---- ---- .7305 -.0455 .7760 330 ---- ---- ---- ---- .6805 -.0455 .7260 335 ---- ---- ---- ---- .6305 -.0455 .6760 340 ---- ---- ---- ---- .5805 -.0455 .6260 345 ---- ---- ---- ---- .5305 -.0455 .5760 350 ---- ---- ---- ---- .4805 -.0455 .5260 355 ---- ---- ---- ---- .4305 -.0455 .4760 360 ---- ---- ---- ---- .3805 -.0455 .4260 365 ---- ---- ---- ---- .3305 -.0455 .3760 370 ---- ---- ---- ---- .2805 -.0455 .3260 375 ---- ---- ---- ---- .2305 -.0455 .2760 380 ---- ---- ---- ---- .1805 -.0455 .2260 385 ---- ---- ---- ---- .1305 -.0460 .1765 390 ---- ---- .0800A .0800A .0825 -.0455 .1280 395 ---- ---- .0390A .0390A .0400 -.0420 .0820 400 ---- ---- .0125A .0125A .0125 -.0315 .0440 405 ---- ---- .0035A .0035A .0025 -.0165 .0190 1 1 410 .0030 .0030 .0015A .0015A .0005 -.0065 2 .0070 3 30 415 ---- ---- .0010A .0010A .0005 -.0020 .0025 5 420 ---- ---- ---- ---- .0005 -.0005 .0010 1 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 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 2 4 37 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 ---- ---- ---- ---- .0005 -.0005 .0010 390 .0020 .0030B .0020 .0025B .0025 UNCH 1 .0025 395 ---- .0120B .0060A .0120B .0100 +.0035 .0065 400 ---- .0355B .0170A .0355B .0325 +.0140 .0185 405 ---- .0675B .0405A .0675B .0725 +.0290 .0435 410 ---- ---- ---- ---- .1205 +.0390 .0815 415 ---- ---- ---- ---- .1705 +.0435 .1270 420 ---- ---- ---- ---- .2205 +.0450 .1755 425 ---- ---- ---- ---- .2705 +.0455 .2250 430 ---- ---- ---- ---- .3205 +.0455 .2750 435 ---- ---- ---- ---- .3705 +.0455 .3250 440 ---- ---- ---- ---- .4205 +.0455 .3750 445 ---- ---- ---- ---- .4705 +.0455 .4250 450 ---- ---- ---- ---- .5205 +.0455 .4750 455 ---- ---- ---- ---- .5705 +.0455 .5250 460 ---- ---- ---- ---- .6205 +.0455 .5750 465 ---- ---- ---- ---- .6705 +.0455 .6250 470 ---- ---- ---- ---- .7205 +.0455 .6750 475 ---- ---- ---- ---- .7705 +.0455 .7250 480 ---- ---- ---- ---- .8205 +.0455 .7750 485 ---- ---- ---- ---- .8705 +.0455 .8250 490 ---- ---- ---- ---- .9205 +.0455 .8750 495 ---- ---- ---- ---- .9705 +.0455 .9250 500 ---- ---- ---- ---- 1.0205 +.0455 .9750 505 ---- ---- ---- ---- 1.0705 +.0460 1.0245 510 ---- ---- ---- ---- 1.1205 +.0460 1.0745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 325 ---- ---- ---- ---- .7370 -.0455 .7825 330 ---- ---- ---- ---- .6870 -.0455 .7325 335 ---- ---- ---- ---- .6370 -.0455 .6825 340 ---- ---- ---- ---- .5870 -.0460 .6330 345 ---- ---- ---- ---- .5370 -.0460 .5830 350 ---- ---- ---- ---- .4870 -.0460 .5330 355 ---- ---- ---- ---- .4370 -.0460 .4830 360 ---- ---- ---- ---- .3870 -.0460 .4330 365 ---- ---- ---- ---- .3370 -.0460 .3830 370 ---- ---- ---- ---- .2870 -.0460 .3330 375 ---- ---- ---- ---- .2375 -.0460 .2835 380 ---- ---- .1865A .1865A .1885 -.0455 .2340 385 ---- ---- ---- ---- .1405 -.0450 .1855 390 ---- ---- .0940A .0940A .0950 -.0440 .1390 395 ---- ---- .0560A .0560A .0565 -.0390 .0955 400 .0500 .0575B .0285A .0575B .0290 -.0310 2 .0600 9 9 405 ---- ---- .0130A .0130A .0125 -.0210 .0335 410 ---- ---- .0060A .0060A .0050 -.0125 .0175 11 415 ---- ---- .0030A .0030A .0020 -.0065 .0085 6 420 ---- ---- .0020A .0020A .0010 -.0030 .0040 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 2 9 26 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 +.0005 .0005 375 ---- ---- ---- ---- .0015 +.0005 .0010 380 .0015 .0020 .0015 .0020 .0020 UNCH 2 .0020 385 ---- .0035B ---- .0035B .0040 +.0010 .0030 390 ---- .0090B ---- .0090B .0085 +.0020 .0065 1 395 ---- .0215B .0125A .0215B .0200 +.0070 .0130 1 400 ---- .0435B .0260A .0435B .0425 +.0150 .0275 405 ---- .0765B .0485A .0765B .0760 +.0250 .0510 410 ---- .1035B .0820A .1035B .1185 +.0335 .0850 415 ---- ---- ---- ---- .1655 +.0395 .1260 420 ---- .2085B .1695A .2085B .2145 +.0430 .1715 425 ---- ---- ---- ---- .2640 +.0445 .2195 430 ---- ---- ---- ---- .3140 +.0455 .2685 435 ---- ---- ---- ---- .3640 +.0460 .3180 440 ---- ---- ---- ---- .4140 +.0460 .3680 445 ---- ---- ---- ---- .4640 +.0460 .4180 450 ---- ---- ---- ---- .5140 +.0460 .4680 455 ---- ---- ---- ---- .5640 +.0460 .5180 460 ---- ---- ---- ---- .6140 +.0460 .5680 465 ---- ---- ---- ---- .6640 +.0460 .6180 470 ---- ---- ---- ---- .7140 +.0465 .6675 475 ---- ---- ---- ---- .7640 +.0465 .7175 480 ---- ---- ---- ---- .8135 +.0460 .7675 485 ---- ---- ---- ---- .8635 +.0460 .8175 490 ---- ---- ---- ---- .9135 +.0460 .8675 495 ---- ---- ---- ---- .9635 +.0460 .9175 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7300 -.0455 3.7755 050 ---- ---- ---- ---- 3.4800 -.0455 3.5255 075 ---- ---- ---- ---- 3.2300 -.0455 3.2755 100 ---- ---- ---- ---- 2.9800 -.0455 3.0255 125 ---- ---- ---- ---- 2.7300 -.0455 2.7755 150 ---- ---- ---- ---- 2.4800 -.0455 2.5255 175 ---- ---- ---- ---- 2.2300 -.0455 2.2755 200 ---- ---- ---- ---- 1.9800 -.0455 2.0255 220 ---- ---- ---- ---- 1.7800 -.0455 1.8255 225 ---- ---- ---- ---- 1.7300 -.0455 1.7755 230 ---- ---- ---- ---- 1.6800 -.0455 1.7255 235 ---- ---- ---- ---- 1.6300 -.0455 1.6755 240 ---- ---- ---- ---- 1.5800 -.0455 1.6255 245 ---- ---- ---- ---- 1.5300 -.0455 1.5755 250 ---- ---- ---- ---- 1.4800 -.0455 1.5255 255 ---- ---- ---- ---- 1.4300 -.0455 1.4755 260 ---- ---- ---- ---- 1.3800 -.0455 1.4255 265 ---- ---- ---- ---- 1.3300 -.0455 1.3755 270 ---- ---- ---- ---- 1.2800 -.0455 1.3255 275 ---- ---- ---- ---- 1.2300 -.0455 1.2755 1 280 ---- ---- ---- ---- 1.1800 -.0455 1.2255 285 ---- ---- ---- ---- 1.1300 -.0455 1.1755 290 ---- ---- ---- ---- 1.0800 -.0455 1.1255 295 ---- ---- ---- ---- 1.0300 -.0455 1.0755 300 ---- ---- ---- ---- .9800 -.0455 1.0255 3 305 ---- ---- ---- ---- .9305 -.0450 .9755 310 ---- ---- ---- ---- .8805 -.0450 .9255 315 ---- ---- ---- ---- .8305 -.0450 .8755 320 ---- ---- ---- ---- .7805 -.0450 .8255 325 ---- ---- ---- ---- .7305 -.0455 .7760 330 ---- ---- ---- ---- .6805 -.0455 .7260 335 ---- ---- ---- ---- .6305 -.0455 .6760 12 340 ---- ---- ---- ---- .5805 -.0455 .6260 345 ---- ---- ---- ---- .5305 -.0455 .5760 350 ---- ---- ---- ---- .4805 -.0455 .5260 110 355 ---- ---- ---- ---- .4305 -.0455 .4760 4 360 ---- ---- ---- ---- .3805 -.0455 .4260 364 ---- ---- ---- ---- .3405 -.0455 .3860 365 ---- ---- ---- ---- .3305 -.0455 .3760 4 366 ---- ---- ---- ---- .3205 -.0455 .3660 367 ---- ---- ---- ---- .3105 -.0455 .3560 368 ---- ---- ---- ---- .3005 -.0455 .3460 369 ---- ---- ---- ---- .2905 -.0455 .3360 370 ---- ---- ---- ---- .2805 -.0455 .3260 26 371 ---- ---- ---- ---- .2705 -.0455 .3160 372 ---- ---- ---- ---- .2605 -.0455 .3060 373 ---- ---- ---- ---- .2510 -.0450 .2960 374 ---- ---- ---- ---- .2410 -.0450 .2860 375 ---- ---- ---- ---- .2310 -.0450 .2760 28 376 ---- ---- ---- ---- .2210 -.0450 .2660 377 ---- ---- ---- ---- .2110 -.0455 .2565 378 ---- ---- ---- ---- .2010 -.0455 .2465 296 379 ---- ---- ---- ---- .1915 -.0450 .2365 380 ---- ---- .1775A .1775A .1815 -.0450 .2265 185 381 ---- ---- ---- ---- .1715 -.0455 .2170 382 ---- ---- ---- ---- .1620 -.0450 .2070 383 ---- ---- ---- ---- .1520 -.0450 .1970 1 384 ---- ---- ---- ---- .1425 -.0450 .1875 1 385 ---- ---- ---- ---- .1325 -.0450 .1775 68 386 ---- ---- ---- ---- .1230 -.0450 .1680 9 387 ---- ---- ---- ---- .1135 -.0445 .1580 6 388 ---- ---- ---- ---- .1040 -.0445 .1485 21 389 ---- ---- ---- ---- .0945 -.0445 .1390 1 390 ---- ---- .0840A .0840A .0855 -.0445 .1300 55 391 ---- ---- .0820A .0820A .0770 -.0435 .1205 392 ---- ---- .0735A .0735A .0685 -.0430 .1115 3 393 ---- ---- .0595A .0595A .0610 -.0420 .1030 8 394 ---- ---- .0520A .0520A .0535 -.0410 .0945 48 395 .0515 .0515 .0450A .0615B .0465 -.0395 15 .0860 55 396 ---- ---- .0385A .0385A .0400 -.0385 .0785 54 397 ---- ---- .0325A .0325A .0340 -.0365 .0705 2 398 .0330 .0330 .0275A .0275A .0285 -.0350 8 .0635 215 399 .0285 .0285 .0230A .0230A .0235 -.0330 6 .0565 15 400 .0410 .0475B .0190A .0215A .0195 -.0305 85 .0500 200 528 401 ---- ---- .0155A .0155A .0160 -.0280 1 .0440 54 402 ---- ---- .0130A .0130A .0130 -.0255 .0385 100 403 .0130 .0130 .0105A .0180B .0105 -.0235 10 .0340 4 415 404 .0130 .0130 .0085A .0085A .0085 -.0210 16 .0295 151 85 405 .0220 .0220 .0060 .0075B .0065 -.0185 539 .0250 160 781 406 .0205 .0205 .0055A .0125B .0050 -.0165 66 .0215 10 150 407 ---- ---- .0045A .0045A .0040 -.0145 .0185 1 172 408 .0090 .0110 .0035A .0035A .0030 -.0125 26 .0155 1 129 409 ---- ---- .0030A .0030A .0025 -.0110 .0135 127 410 .0055 .0060 .0025A .0025A .0020 -.0095 65 .0115 32 271 411 ---- ---- .0020A .0020A .0015 -.0085 .0100 34 170 412 ---- ---- .0020A .0020A .0010 -.0075 .0085 64 413 ---- ---- .0015A .0015A .0010 -.0060 .0070 1 276 414 ---- ---- .0015A .0015A .0005 -.0055 .0060 332 415 .0020 .0020 .0010A .0010A .0005 -.0045 3 .0050 27 419 416 ---- ---- .0010A .0010A .0005 -.0035 .0040 35 417 ---- ---- .0010A .0010A .0005 -.0030 .0035 171 418 ---- ---- .0010A .0010A .0005 -.0025 .0030 61 419 ---- ---- .0010A .0010A .0005 -.0020 .0025 5 36 420 ---- ---- .0010A .0010A .0005 -.0015 1 .0020 175 1094 421 ---- ---- .0010A .0010A .0005 -.0010 .0015 21 422 ---- ---- .0005A .0005A .0005 -.0010 .0015 211 423 ---- ---- .0005A .0005A .0005 -.0005 .0010 12 424 ---- ---- ---- ---- .0005 -.0005 .0010 23 425 .0005 .0005 .0005 .0005 .0005 -.0005 16 .0010 2 1529 426 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 33 427 ---- ---- ---- ---- .0005 UNCH .0005 1 51 428 ---- ---- ---- ---- .0005 UNCH .0005 28 429 ---- ---- ---- ---- .0005 UNCH .0005 105 430 .0005 .0005 .0005 .0005 .0005 UNCH 4 .0005 5 655 431 ---- ---- ---- ---- .0005 UNCH .0005 57 432 ---- ---- ---- ---- .0005 UNCH .0005 31 433 ---- ---- ---- ---- .0005 UNCH .0005 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 .0005 1 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 ---- ---- ---- ---- 3.7365 -.0460 3.7825 050 ---- ---- ---- ---- 3.4865 -.0460 3.5325 075 ---- ---- ---- ---- 3.2365 -.0460 3.2825 100 ---- ---- ---- ---- 2.9865 -.0460 3.0325 125 ---- ---- ---- ---- 2.7365 -.0460 2.7825 150 ---- ---- ---- ---- 2.4865 -.0460 2.5325 175 ---- ---- ---- ---- 2.2365 -.0460 2.2825 200 ---- ---- ---- ---- 1.9865 -.0460 2.0325 220 ---- ---- ---- ---- 1.7865 -.0460 1.8325 225 ---- ---- ---- ---- 1.7365 -.0460 1.7825 230 ---- ---- ---- ---- 1.6865 -.0460 1.7325 235 ---- ---- ---- ---- 1.6365 -.0460 1.6825 240 ---- ---- ---- ---- 1.5865 -.0460 1.6325 245 ---- ---- ---- ---- 1.5365 -.0460 1.5825 250 ---- ---- ---- ---- 1.4865 -.0460 1.5325 255 ---- ---- ---- ---- 1.4365 -.0460 1.4825 260 ---- ---- ---- ---- 1.3865 -.0460 1.4325 1 265 ---- ---- ---- ---- 1.3365 -.0460 1.3825 270 ---- ---- ---- ---- 1.2865 -.0460 1.3325 275 ---- ---- ---- ---- 1.2365 -.0460 1.2825 280 ---- ---- ---- ---- 1.1865 -.0460 1.2325 285 ---- ---- ---- ---- 1.1365 -.0460 1.1825 290 ---- ---- ---- ---- 1.0865 -.0460 1.1325 295 ---- ---- ---- ---- 1.0365 -.0460 1.0825 300 ---- ---- ---- ---- .9865 -.0460 1.0325 305 ---- ---- ---- ---- .9365 -.0460 .9825 310 ---- ---- ---- ---- .8865 -.0460 .9325 1 315 ---- ---- ---- ---- .8365 -.0460 .8825 320 ---- ---- ---- ---- .7865 -.0460 .8325 1 325 ---- ---- ---- ---- .7370 -.0455 .7825 42 330 ---- ---- ---- ---- .6870 -.0455 .7325 3 335 ---- ---- ---- ---- .6380 -.0450 .6830 340 ---- ---- ---- ---- .5885 -.0450 .6335 2 345 ---- ---- ---- ---- .5400 -.0445 .5845 350 ---- .5370B .4900A .4900A .4915 -.0445 .5360 4 355 ---- ---- ---- ---- .4440 -.0440 .4880 10 360 ---- ---- .3955A .3955A .3970 -.0435 .4405 3 365 ---- ---- ---- ---- .3515 -.0425 .3940 11 366 ---- ---- ---- ---- .3425 -.0425 .3850 367 ---- ---- ---- ---- .3335 -.0425 .3760 368 ---- ---- ---- ---- .3250 -.0415 .3665 369 ---- ---- ---- ---- .3160 -.0415 .3575 370 ---- ---- .3060A .3060A .3075 -.0410 .3485 14 371 ---- ---- ---- ---- .2990 -.0410 .3400 372 ---- ---- ---- ---- .2905 -.0405 .3310 373 ---- ---- .2865A .2865A .2820 -.0405 .3225 374 ---- ---- .2780A .2780A .2735 -.0400 .3135 2 375 ---- ---- .2700A .2700A .2655 -.0395 .3050 3 376 ---- ---- .2620A .2620A .2575 -.0390 .2965 377 ---- ---- .2540A .2540A .2495 -.0385 .2880 378 ---- ---- .2465A .2465A .2415 -.0385 .2800 379 ---- ---- .2385A .2385A .2335 -.0380 .2715 1 380 ---- ---- .2250A .2250A .2260 -.0375 .2635 10 381 ---- ---- .2175A .2175A .2185 -.0370 .2555 382 ---- ---- .2100A .2100A .2110 -.0370 .2480 383 ---- ---- .2030A .2030A .2035 -.0365 .2400 384 ---- ---- .1960A .1960A .1965 -.0360 .2325 385 ---- ---- .1890A .1890A .1895 -.0355 .2250 125 138 386 ---- ---- .1820A .1820A .1825 -.0350 .2175 387 ---- ---- .1755A .1755A .1760 -.0345 .2105 8 388 ---- ---- .1690A .1690A .1695 -.0340 .2035 389 ---- ---- .1625A .1625A .1630 -.0335 .1965 2 390 .1660 .1660 .1560A .1860B .1565 -.0330 1 .1895 10 24 391 ---- ---- .1500A .1500A .1505 -.0320 .1825 392 ---- ---- .1435A .1435A .1445 -.0315 .1760 393 ---- ---- .1380A .1380A .1385 -.0310 .1695 394 ---- ---- .1325A .1325A .1330 -.0305 .1635 1 395 .1305 .1305 .1270A .1390B .1275 -.0300 10 .1575 126 396 ---- ---- .1215A .1215A .1220 -.0295 .1515 397 .1190 .1190 .1165A .1190 .1170 -.0285 1 .1455 25 398 ---- ---- .1110A .1110A .1115 -.0285 .1400 23 399 ---- ---- .1065A .1065A .1065 -.0280 30 .1345 1 46 400 ---- ---- .1015A .1015A .1020 -.0270 10 .1290 2 242 401 ---- ---- .0970A .0970A .0975 -.0260 .1235 4 402 ---- ---- .0930A .0930A .0930 -.0255 .1185 48 403 ---- ---- .0885A .0885A .0885 -.0250 .1135 13 27 404 ---- ---- .0845A .0845A .0845 -.0240 .1085 150 180 405 .0835 .0835 .0805A .0805A .0805 -.0235 100 .1040 12 294 406 ---- ---- .0770A .0770A .0765 -.0230 .0995 80 407 ---- ---- .0730A .0730A .0730 -.0220 .0950 28 408 ---- ---- .0695A .0695A .0695 -.0210 .0905 204 409 ---- ---- .0665A .0665A .0660 -.0205 .0865 3 410 ---- ---- .0630A .0630A .0630 -.0200 .0830 79 228 411 .0740 .0740 .0600A .0745B .0600 -.0190 7 .0790 9 412 ---- ---- .0570A .0570A .0570 -.0185 .0755 126 413 .0655 .0655 .0545A .0675B .0540 -.0180 6 .0720 20 414 .0640 .0640 .0515A .0645B .0515 -.0175 13 .0690 40 415 .0500 .0500 .0490A .0500 .0490 -.0165 447 .0655 723 416 ---- ---- .0465A .0465A .0465 -.0160 .0625 35 46 417 .0535 .0535 .0445A .0550B .0440 -.0155 9 .0595 5 13 418 ---- ---- .0420A .0420A .0420 -.0150 .0570 2 419 .0500 .0500 .0400A .0400A .0395 -.0145 10 .0540 12 420 .0400 .0400 .0380A .0425B .0375 -.0140 14 .0515 5 1201 421 ---- ---- .0365A .0365A .0360 -.0130 .0490 9 422 ---- ---- .0345A .0345A .0340 -.0125 .0465 10 11 423 ---- ---- .0330A .0330A .0325 -.0120 .0445 490 424 ---- ---- .0310A .0310A .0305 -.0120 .0425 7 425 .0300 .0300 .0295A .0325B .0290 -.0115 29 .0405 130 2271 426 ---- ---- .0280A .0280A .0275 -.0110 .0385 5 427 ---- ---- .0270A .0270A .0265 -.0100 .0365 17 428 ---- ---- .0255A .0255A .0250 -.0100 .0350 15 429 ---- ---- .0245A .0245A .0240 -.0090 .0330 33 430 .0240 .0245 .0230A .0250B .0225 -.0090 101 .0315 20 337 431 ---- ---- .0220A .0220A .0215 -.0085 .0300 10 12 432 ---- ---- .0210A .0210A .0205 -.0080 .0285 8 433 ---- ---- .0200A .0200A .0195 -.0080 .0275 7 434 .0205 .0205 .0190A .0210B .0185 -.0075 4 .0260 435 .0200 .0200 .0170 .0190B .0175 -.0070 29 .0245 1 324 436 ---- ---- .0170A .0170A .0170 -.0065 .0235 8 440 .0135 .0140 .0135 .0140 .0140 -.0050 60 .0190 56 531 445 .0105 .0110 .0105 .0115B .0110 -.0040 3 .0150 3 95 450 .0095 .0095 .0090A .0090A .0085 -.0030 225 .0115 126 2704 455 ---- ---- .0070A .0070A .0070 -.0020 1 .0090 151 460 .0060 .0065B .0055 .0065B .0055 -.0015 7 .0070 830 465 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 251 470 .0040 .0040 .0040 .0040 .0035 -.0010 25 .0045 6 47 475 .0035 .0035 .0030 .0030 .0030 -.0005 41 .0035 3251 480 .0030 .0035 .0030 .0030A .0025 -.0005 4 .0030 1006 485 ---- ---- ---- ---- .0025 UNCH 402 .0025 741 490 .0025 .0025 .0025 .0025 .0020 UNCH 2 .0020 387 495 ---- ---- ---- ---- .0020 UNCH .0020 27 500 .0020 .0020 .0020 .0020 .0015 UNCH 1 .0015 4 1888 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 UNCH .0010 605 540 ---- ---- ---- ---- .0010 +.0005 .0005 211 545 ---- ---- ---- ---- .0010 +.0005 .0005 27 550 ---- ---- ---- ---- .0005 UNCH 160 .0005 1385 555 ---- ---- ---- ---- .0005 UNCH .0005 23 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 3 6 570 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.7365 -.0460 3.7825 050 ---- ---- ---- ---- 3.4865 -.0460 3.5325 075 ---- ---- ---- ---- 3.2365 -.0460 3.2825 100 ---- ---- ---- ---- 2.9865 -.0460 3.0325 125 ---- ---- ---- ---- 2.7365 -.0460 2.7825 150 ---- ---- ---- ---- 2.4865 -.0460 2.5325 175 ---- ---- ---- ---- 2.2365 -.0460 2.2825 200 ---- ---- ---- ---- 1.9865 -.0460 2.0325 220 ---- ---- ---- ---- 1.7865 -.0460 1.8325 225 ---- ---- ---- ---- 1.7365 -.0460 1.7825 230 ---- ---- ---- ---- 1.6865 -.0460 1.7325 235 ---- ---- ---- ---- 1.6365 -.0460 1.6825 240 ---- ---- ---- ---- 1.5865 -.0460 1.6325 245 ---- ---- ---- ---- 1.5365 -.0460 1.5825 250 ---- ---- ---- ---- 1.4865 -.0460 1.5325 255 ---- ---- ---- ---- 1.4365 -.0460 1.4825 260 ---- ---- ---- ---- 1.3865 -.0460 1.4325 265 ---- ---- ---- ---- 1.3365 -.0460 1.3825 270 ---- ---- ---- ---- 1.2865 -.0460 1.3325 275 ---- ---- ---- ---- 1.2365 -.0460 1.2825 280 ---- ---- ---- ---- 1.1865 -.0460 1.2325 285 ---- ---- ---- ---- 1.1365 -.0460 1.1825 290 ---- ---- ---- ---- 1.0865 -.0460 1.1325 1 295 ---- ---- ---- ---- 1.0365 -.0460 1.0825 300 ---- ---- ---- ---- .9865 -.0460 1.0325 1 305 ---- ---- ---- ---- .9370 -.0455 .9825 310 ---- ---- ---- ---- .8875 -.0455 .9330 2 315 ---- ---- ---- ---- .8380 -.0455 .8835 320 ---- ---- ---- ---- .7885 -.0455 .8340 1 325 ---- ---- ---- ---- .7400 -.0450 .7850 330 ---- .7375B .6910A .6910A .6920 -.0445 .7365 1 335 ---- ---- ---- ---- .6440 -.0445 .6885 340 ---- .6415B .5960A .5960A .5975 -.0435 .6410 7 345 ---- ---- ---- ---- .5510 -.0430 .5940 350 ---- ---- .5045A .5045A .5060 -.0425 .5485 35 355 ---- ---- ---- ---- .4620 -.0415 .5035 2 360 ---- ---- .4175A .4175A .4190 -.0405 .4595 9 365 ---- ---- .3820A .3820A .3780 -.0390 .4170 3 370 ---- ---- .3370A .3370A .3385 -.0375 .3760 2 375 ---- ---- .3000A .3000A .3010 -.0355 .3365 1 378 ---- ---- .2785A .2785A .2795 -.0345 .3140 379 ---- ---- .2715A .2715A .2730 -.0340 .3070 380 ---- ---- .2650A .2650A .2660 -.0335 .2995 1 27 381 ---- ---- .2585A .2585A .2590 -.0335 .2925 1 382 ---- ---- .2515A .2515A .2525 -.0330 .2855 1 383 ---- ---- .2450A .2450A .2460 -.0325 .2785 384 ---- ---- .2390A .2390A .2395 -.0320 .2715 385 ---- ---- .2325A .2325A .2335 -.0315 .2650 125 127 386 ---- ---- .2265A .2265A .2270 -.0315 .2585 387 ---- ---- .2205A .2205A .2210 -.0310 .2520 388 ---- ---- .2145A .2145A .2150 -.0305 .2455 389 ---- ---- .2085A .2085A .2090 -.0300 .2390 390 ---- ---- .2030A .2030A .2035 -.0295 .2330 2 14 391 ---- ---- .1970A .1970A .1980 -.0285 .2265 10 392 ---- ---- .1915A .1915A .1925 -.0280 .2205 393 ---- ---- .1860A .1860A .1870 -.0275 .2145 394 ---- ---- .1810A .1810A .1815 -.0275 .2090 1 395 ---- ---- .1755A .1755A .1765 -.0265 .2030 1 6 396 ---- ---- .1705A .1705A .1710 -.0265 .1975 8 397 ---- ---- .1655A .1655A .1660 -.0260 .1920 398 ---- ---- .1610A .1610A .1610 -.0255 .1865 27 399 ---- ---- .1560A .1560A .1560 -.0255 .1815 400 ---- ---- .1515A .1515A .1515 -.0245 .1760 691 401 ---- ---- .1465A .1465A .1470 -.0240 .1710 1 402 ---- ---- .1425A .1425A .1420 -.0245 .1665 403 ---- ---- .1380A .1380A .1380 -.0235 .1615 11 404 ---- ---- .1335A .1335A .1335 -.0230 .1565 11 405 ---- ---- .1295A .1295A .1295 -.0225 .1520 100 884 406 ---- ---- .1255A .1255A .1255 -.0220 .1475 1 407 .1260 .1260 .1215A .1395B .1215 -.0215 6 .1430 408 ---- ---- .1180A .1180A .1180 -.0210 .1390 40 65 409 ---- ---- .1140A .1140A .1140 -.0210 .1350 2 410 .1300 .1300 .1105A .1190B .1105 -.0200 80 .1305 1 1089 411 ---- ---- .1070A .1070A .1070 -.0195 .1265 412 ---- ---- .1035A .1035A .1035 -.0195 1 .1230 84 413 ---- ---- .1005A .1005A .1005 -.0185 .1190 9 9 414 ---- ---- .0970A .0970A .0970 -.0185 .1155 14 415 ---- ---- .0935A .0935A .0940 -.0180 .1120 66 416 .1020 .1020 .0910A .1045B .0910 -.0175 10 .1085 417 ---- ---- .0880A .0880A .0880 -.0170 .1050 418 ---- ---- .0850A .0850A .0850 -.0165 .1015 419 ---- ---- .0820A .0820A .0820 -.0165 .0985 420 .0880 .0890 .0795A .0795A .0795 -.0160 51 .0955 786 421 ---- ---- .0770A .0770A .0765 -.0155 .0920 422 ---- ---- .0745A .0745A .0740 -.0155 .0895 509 423 ---- ---- .0720A .0720A .0715 -.0150 .0865 424 ---- ---- .0695A .0695A .0695 -.0140 .0835 20 425 ---- ---- .0670A .0670A .0670 -.0140 .0810 831 426 ---- ---- .0650A .0650A .0645 -.0140 1 .0785 1 427 ---- ---- .0630A .0630A .0625 -.0135 .0760 428 ---- ---- .0610A .0610A .0605 -.0130 .0735 429 ---- ---- .0590A .0590A .0585 -.0125 .0710 430 .0620 .0620 .0565A .0565A .0565 -.0120 1 .0685 6 655 431 ---- ---- .0550A .0550A .0545 -.0120 .0665 432 ---- ---- .0530A .0530A .0525 -.0115 .0640 435 ---- ---- .0475A .0475A .0475 -.0105 .0580 203 440 .0395 .0395 .0395 .0395 .0400 -.0090 1 .0490 586 445 ---- ---- .0340A .0340A .0335 -.0080 .0415 33 450 .0280 .0280 .0280 .0305B .0280 -.0070 1 .0350 1 1016 455 ---- ---- .0240A .0240A .0230 -.0065 .0295 172 460 .0195 .0195 .0195 .0210B .0195 -.0050 13 .0245 5 21 465 ---- ---- .0170A .0170A .0165 -.0045 .0210 233 470 ---- ---- .0145A .0145A .0135 -.0040 .0175 303 475 .0130 .0130 .0125A .0135B .0115 -.0035 1 .0150 1 1030 480 .0095 .0095 .0090 .0090 .0100 -.0030 3 .0130 107 485 ---- ---- .0090A .0090A .0085 -.0025 .0110 11 490 ---- ---- .0080A .0080A .0075 -.0020 .0095 624 495 ---- ---- .0070A .0070A .0065 -.0015 .0080 10 500 ---- ---- .0060A .0060A .0060 -.0010 .0070 1 743 505 ---- ---- .0055A .0055A .0050 -.0015 .0065 1 510 ---- ---- .0050A .0050A .0045 -.0010 .0055 30 515 ---- ---- .0045A .0045A .0040 -.0010 .0050 10 520 ---- ---- .0040A .0040A .0040 -.0005 .0045 61 525 ---- ---- ---- ---- .0035 -.0005 .0040 7 530 ---- ---- ---- ---- .0030 -.0005 .0035 10 535 ---- ---- ---- ---- .0030 -.0005 .0035 1 69 540 ---- ---- ---- ---- .0025 -.0005 .0030 5 545 ---- ---- ---- ---- .0025 UNCH .0025 14 550 ---- ---- ---- ---- .0025 UNCH .0025 44 555 ---- ---- ---- ---- .0020 -.0005 .0025 7 560 ---- ---- ---- ---- .0020 UNCH .0020 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 2 54 575 ---- ---- ---- ---- .0015 UNCH .0015 6 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0010 UNCH .0010 8 650 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.7415 -.0460 3.7875 1 050 ---- ---- ---- ---- 3.4915 -.0460 3.5375 075 ---- ---- ---- ---- 3.2415 -.0460 3.2875 100 ---- ---- ---- ---- 2.9915 -.0460 3.0375 125 ---- ---- ---- ---- 2.7415 -.0460 2.7875 150 ---- ---- ---- ---- 2.4915 -.0460 2.5375 175 ---- ---- ---- ---- 2.2415 -.0460 2.2875 200 ---- ---- ---- ---- 1.9915 -.0460 2.0375 220 ---- ---- ---- ---- 1.7915 -.0460 1.8375 225 ---- ---- ---- ---- 1.7415 -.0460 1.7875 230 ---- ---- ---- ---- 1.6915 -.0460 1.7375 235 ---- ---- ---- ---- 1.6415 -.0460 1.6875 240 ---- ---- ---- ---- 1.5915 -.0460 1.6375 245 ---- ---- ---- ---- 1.5415 -.0460 1.5875 250 ---- ---- ---- ---- 1.4915 -.0460 1.5375 255 ---- ---- ---- ---- 1.4415 -.0460 1.4875 260 ---- ---- ---- ---- 1.3915 -.0460 1.4375 7 265 ---- ---- ---- ---- 1.3415 -.0460 1.3875 270 ---- ---- ---- ---- 1.2915 -.0460 1.3375 1 275 ---- ---- ---- ---- 1.2415 -.0460 1.2875 280 ---- ---- ---- ---- 1.1915 -.0460 1.2375 285 ---- ---- ---- ---- 1.1415 -.0460 1.1875 290 ---- ---- ---- ---- 1.0915 -.0460 1.1375 295 ---- ---- ---- ---- 1.0420 -.0460 1.0880 300 ---- ---- ---- ---- .9930 -.0455 1.0385 48 305 ---- ---- ---- ---- .9435 -.0455 .9890 310 ---- ---- .8945A .8945A .8950 -.0450 .9400 4 315 ---- ---- ---- ---- .8465 -.0450 .8915 320 ---- .8435B .7985A .7985A .7985 -.0445 .8430 325 ---- ---- ---- ---- .7510 -.0445 .7955 330 ---- .7485B .7045A .7045A .7045 -.0435 .7480 335 ---- ---- ---- ---- .6585 -.0435 .7020 340 ---- ---- .6135A .6135A .6135 -.0425 .6560 345 ---- ---- ---- ---- .5695 -.0420 .6115 350 ---- ---- .5265A .5265A .5265 -.0410 .5675 13 355 ---- ---- .4895A .4895A .4850 -.0400 .5250 360 ---- ---- .4450A .4450A .4450 -.0385 .4835 10 365 ---- ---- .4110A .4110A .4065 -.0370 .4435 370 ---- ---- .3695A .3695A .3695 -.0360 .4055 1 375 ---- ---- .3345A .3345A .3345 -.0345 .3690 4 380 ---- ---- .3020A .3020A .3015 -.0325 .3340 385 ---- ---- .2710A .2710A .2710 -.0305 .3015 390 ---- ---- .2425A .2425A .2420 -.0285 .2705 395 ---- ---- .2160A .2160A .2160 -.0265 .2425 400 ---- ---- .1920A .1920A .1915 -.0245 .2160 33 405 .1715 .1715 .1700A .1700A .1695 -.0225 1 .1920 25 121 410 .1550 .1550 .1505A .1505A .1495 -.0210 5 .1705 256 415 ---- ---- .1325A .1325A .1315 -.0190 .1505 118 420 ---- ---- .1165A .1165A .1155 -.0175 .1330 8 425 ---- ---- .1025A .1025A .1010 -.0160 .1170 4 430 ---- ---- .0900A .0900A .0885 -.0145 .1030 350 69 435 .0815 .0815 .0775A .0775A .0770 -.0130 20 .0900 10 113 440 ---- ---- .0675A .0675A .0670 -.0120 .0790 1086 445 ---- ---- .0590A .0590A .0585 -.0105 .0690 10 20 450 ---- ---- .0515A .0515A .0510 -.0095 .0605 135 455 ---- ---- .0450A .0450A .0445 -.0085 .0530 460 ---- ---- .0395A .0395A .0385 -.0075 .0460 2 465 ---- ---- .0345A .0345A .0335 -.0070 .0405 10 470 ---- ---- .0305A .0305A .0290 -.0060 1 .0350 350 67 475 ---- ---- .0265A .0265A .0255 -.0055 19 .0310 10 102 480 ---- ---- .0230A .0230A .0220 -.0050 .0270 68 485 ---- ---- .0200A .0200A .0195 -.0040 .0235 490 ---- ---- .0180A .0180A .0170 -.0040 5 .0210 1004 495 ---- ---- .0155A .0155A .0150 -.0035 .0185 4 500 ---- ---- .0140A .0140A .0130 -.0035 .0165 10 505 ---- ---- .0125A .0125A .0115 -.0030 .0145 510 ---- ---- .0110A .0110A .0100 -.0030 .0130 4 515 ---- ---- .0100A .0100A .0090 -.0025 .0115 2 520 ---- ---- .0090A .0090A .0080 -.0025 .0105 32 525 ---- ---- .0085A .0085A .0075 -.0015 .0090 6 54 530 ---- ---- .0075A .0075A .0065 -.0020 .0085 535 ---- ---- .0070A .0070A .0060 -.0015 .0075 2 540 ---- ---- .0065A .0065A .0055 -.0015 .0070 545 ---- ---- .0060A .0060A .0050 -.0015 .0065 4 550 ---- ---- ---- ---- .0045 -.0010 .0055 2 555 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 560 ---- ---- ---- ---- .0040 -.0010 .0050 565 ---- ---- ---- ---- .0040 -.0005 .0045 570 ---- ---- ---- ---- .0035 -.0005 .0040 575 ---- ---- ---- ---- .0035 -.0005 .0040 580 ---- ---- ---- ---- .0030 -.0005 .0035 600 ---- ---- ---- ---- .0025 UNCH .0025 2 625 ---- ---- ---- ---- .0020 UNCH .0020 13 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7415 -.0460 3.7875 050 ---- ---- ---- ---- 3.4915 -.0460 3.5375 075 ---- ---- ---- ---- 3.2415 -.0460 3.2875 100 ---- ---- ---- ---- 2.9915 -.0460 3.0375 125 ---- ---- ---- ---- 2.7415 -.0460 2.7875 150 ---- ---- ---- ---- 2.4915 -.0460 2.5375 175 ---- ---- ---- ---- 2.2415 -.0460 2.2875 200 ---- ---- ---- ---- 1.9915 -.0460 2.0375 220 ---- ---- ---- ---- 1.7915 -.0460 1.8375 225 ---- ---- ---- ---- 1.7415 -.0460 1.7875 230 ---- ---- ---- ---- 1.6915 -.0460 1.7375 235 ---- ---- ---- ---- 1.6415 -.0460 1.6875 240 ---- ---- ---- ---- 1.5915 -.0460 1.6375 245 ---- ---- ---- ---- 1.5415 -.0460 1.5875 250 ---- ---- ---- ---- 1.4915 -.0460 1.5375 255 ---- ---- ---- ---- 1.4415 -.0460 1.4875 260 ---- ---- ---- ---- 1.3915 -.0460 1.4375 265 ---- ---- ---- ---- 1.3415 -.0460 1.3875 270 ---- ---- ---- ---- 1.2915 -.0460 1.3375 275 ---- ---- ---- ---- 1.2415 -.0460 1.2875 280 ---- ---- ---- ---- 1.1915 -.0460 1.2375 285 ---- ---- ---- ---- 1.1420 -.0455 1.1875 290 ---- ---- ---- ---- 1.0925 -.0455 1.1380 295 ---- ---- ---- ---- 1.0435 -.0455 1.0890 300 ---- ---- .9955A .9955A .9950 -.0450 1.0400 2 305 ---- ---- ---- ---- .9470 -.0445 .9915 310 ---- .9445B .9000A .9000A .8995 -.0440 .9435 315 ---- ---- ---- ---- .8525 -.0435 .8960 320 ---- .8500B .8070A .8070A .8065 -.0430 .8495 325 ---- ---- ---- ---- .7610 -.0425 .8035 330 ---- ---- .7165A .7165A .7165 -.0420 .7585 335 ---- ---- ---- ---- .6725 -.0415 .7140 340 ---- ---- .6300A .6300A .6300 -.0405 .6705 345 ---- ---- ---- ---- .5880 -.0400 .6280 350 ---- ---- .5480A .5480A .5475 -.0390 .5865 355 ---- ---- .5135A .5135A .5085 -.0375 .5460 360 ---- ---- .4710A .4710A .4705 -.0365 .5070 365 ---- ---- .4345A .4345A .4345 -.0345 .4690 370 ---- ---- .4000A .4000A .3995 -.0335 .4330 375 ---- ---- .3670A .3670A .3665 -.0325 .3990 380 ---- ---- .3360A .3360A .3355 -.0305 .3660 385 ---- ---- .3065A .3065A .3060 -.0290 .3350 6 390 ---- ---- .2790A .2790A .2785 -.0275 .3060 66 395 ---- ---- .2535A .2535A .2530 -.0260 .2790 10 400 ---- ---- .2295A .2295A .2290 -.0240 .2530 27 405 ---- ---- .2080A .2080A .2070 -.0225 .2295 101 139 410 .1945 .1945 .1875A .2040B .1870 -.0205 2 .2075 60 525 415 ---- ---- .1695A .1695A .1685 -.0190 .1875 160 420 ---- ---- .1525A .1525A .1520 -.0170 .1690 2 7 425 ---- ---- .1370A .1370A .1365 -.0160 .1525 64 430 ---- ---- .1235A .1235A .1230 -.0145 .1375 89 435 ---- ---- .1110A .1110A .1100 -.0135 .1235 244 440 ---- ---- .0995A .0995A .0990 -.0120 .1110 644 877 445 ---- ---- .0895A .0895A .0885 -.0115 .1000 3 450 .0855 .0855 .0800A .0800A .0790 -.0110 933 .0900 520 1382 455 ---- ---- .0720A .0720A .0705 -.0100 .0805 100 460 ---- ---- .0645A .0645A .0630 -.0095 4 .0725 240 465 ---- ---- .0580A .0580A .0560 -.0090 .0650 19 470 ---- ---- .0515A .0515A .0500 -.0080 10 .0580 3 23 475 ---- ---- .0460A .0460A .0445 -.0075 .0520 60 88 480 ---- ---- .0410A .0410A .0395 -.0070 .0465 1288 908 485 ---- ---- .0370A .0370A .0355 -.0065 .0420 166 490 ---- ---- .0330A .0330A .0315 -.0060 .0375 21 495 ---- ---- .0295A .0295A .0280 -.0055 .0335 10 500 ---- ---- .0265A .0265A .0250 -.0055 31 .0305 174 505 ---- ---- .0240A .0240A .0225 -.0050 .0275 11 510 ---- ---- .0215A .0215A .0200 -.0045 .0245 8 515 ---- ---- .0195A .0195A .0180 -.0045 879 .0225 55 520 ---- ---- .0175A .0175A .0160 -.0040 10 .0200 644 445 525 ---- ---- .0160A .0160A .0145 -.0040 .0185 60 530 ---- ---- .0145A .0145A .0130 -.0035 .0165 304 535 ---- ---- .0135A .0135A .0120 -.0035 .0155 50 540 ---- ---- .0120A .0120A .0110 -.0030 .0140 545 ---- ---- .0115A .0115A .0100 -.0030 .0130 10 550 ---- ---- .0105A .0105A .0090 -.0030 .0120 25 555 ---- ---- .0095A .0095A .0085 -.0025 .0110 560 ---- ---- .0090A .0090A .0080 -.0020 .0100 565 ---- ---- .0085A .0085A .0075 -.0020 .0095 10 570 ---- ---- .0080A .0080A .0070 -.0015 .0085 575 ---- ---- .0075A .0075A .0065 -.0015 .0080 70 580 ---- ---- .0070A .0070A .0060 -.0015 .0075 600 ---- ---- ---- ---- .0045 -.0010 .0055 21 625 ---- ---- ---- ---- .0035 -.0010 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7475 -.0445 3.7920 050 ---- ---- ---- ---- 3.4975 -.0445 3.5420 075 ---- ---- ---- ---- 3.2475 -.0445 3.2920 100 ---- ---- ---- ---- 2.9975 -.0445 3.0420 125 ---- ---- ---- ---- 2.7475 -.0445 2.7920 150 ---- ---- ---- ---- 2.4975 -.0445 2.5420 175 ---- ---- ---- ---- 2.2475 -.0445 2.2920 200 ---- ---- ---- ---- 1.9975 -.0445 2.0420 220 ---- ---- ---- ---- 1.7975 -.0445 1.8420 225 ---- ---- ---- ---- 1.7475 -.0445 1.7920 230 ---- ---- ---- ---- 1.6975 -.0445 1.7420 235 ---- ---- ---- ---- 1.6475 -.0445 1.6920 240 ---- ---- ---- ---- 1.5975 -.0445 1.6420 245 ---- ---- ---- ---- 1.5475 -.0445 1.5920 250 ---- ---- ---- ---- 1.4975 -.0445 1.5420 255 ---- ---- ---- ---- 1.4475 -.0445 1.4920 260 ---- ---- ---- ---- 1.3975 -.0445 1.4420 265 ---- ---- ---- ---- 1.3475 -.0445 1.3920 270 ---- ---- ---- ---- 1.2975 -.0445 1.3420 275 ---- ---- ---- ---- 1.2480 -.0440 1.2920 280 ---- ---- ---- ---- 1.1985 -.0440 1.2425 285 ---- ---- ---- ---- 1.1495 -.0440 1.1935 290 ---- ---- 1.1010A 1.1010A 1.1010 -.0435 1.1445 295 ---- ---- ---- ---- 1.0530 -.0430 1.0960 300 ---- 1.0480B 1.0055A 1.0055A 1.0050 -.0425 17 1.0475 1 305 ---- ---- ---- ---- .9580 -.0420 1.0000 310 ---- .9535B .9120A .9120A .9115 -.0415 .9530 315 ---- ---- ---- ---- .8660 -.0410 .9070 320 ---- ---- .8215A .8215A .8210 -.0405 .8615 325 ---- ---- ---- ---- .7770 -.0395 .8165 330 ---- ---- .7340A .7340A .7335 -.0395 .7730 335 ---- ---- ---- ---- .6915 -.0380 .7295 340 ---- ---- .6505A .6505A .6500 -.0375 .6875 7 345 ---- ---- ---- ---- .6095 -.0370 .6465 350 ---- ---- .5710A .5710A .5705 -.0360 .6065 4 355 ---- ---- ---- ---- .5325 -.0350 .5675 360 ---- ---- .4970A .4970A .4960 -.0340 .5300 365 ---- ---- .4620A .4620A .4610 -.0330 .4940 370 ---- ---- .4285A .4285A .4275 -.0315 .4590 375 ---- ---- .3970A .3970A .3955 -.0300 .4255 380 ---- ---- .3665A .3665A .3655 -.0285 .3940 4 385 ---- ---- .3365A .3365A .3370 -.0265 .3635 4 390 ---- ---- .3095A .3095A .3100 -.0255 .3355 1 395 ---- ---- .2845A .2845A .2845 -.0240 .3085 5 400 ---- ---- .2605A .2605A .2610 -.0225 .2835 20 405 ---- ---- .2385A .2385A .2390 -.0210 .2600 10 410 ---- ---- .2180A .2180A .2185 -.0200 .2385 415 ---- ---- .1995A .1995A .1995 -.0190 .2185 10 420 ---- ---- .1820A .1820A .1820 -.0175 .1995 425 ---- ---- .1655A .1655A .1660 -.0165 .1825 1 430 ---- ---- .1510A .1510A .1510 -.0155 .1665 435 ---- ---- .1375A .1375A .1375 -.0140 .1515 5 5 440 ---- ---- .1250A .1250A .1250 -.0130 .1380 445 ---- ---- .1140A .1140A .1135 -.0125 .1260 23 450 ---- ---- .1035A .1035A .1030 -.0115 .1145 21 455 ---- ---- .0940A .0940A .0935 -.0105 .1040 460 ---- ---- .0855A .0855A .0850 -.0100 .0950 465 ---- ---- .0780A .0780A .0770 -.0090 .0860 150 470 ---- ---- .0710A .0710A .0700 -.0085 .0785 510 475 ---- ---- .0645A .0645A .0635 -.0080 .0715 480 ---- ---- .0585A .0585A .0575 -.0075 .0650 81 485 ---- ---- .0535A .0535A .0520 -.0070 .0590 490 ---- ---- .0485A .0485A .0475 -.0060 .0535 495 ---- ---- .0440A .0440A .0430 -.0060 .0490 1 500 ---- ---- .0405A .0405A .0390 -.0055 .0445 34 505 ---- ---- .0370A .0370A .0355 -.0050 .0405 510 ---- ---- .0335A .0335A .0320 -.0050 .0370 515 ---- ---- .0310A .0310A .0290 -.0050 .0340 520 ---- ---- .0280A .0280A .0265 -.0045 .0310 525 ---- ---- .0260A .0260A .0240 -.0045 .0285 2 530 ---- ---- .0235A .0235A .0220 -.0045 .0265 535 ---- ---- .0220A .0220A .0200 -.0045 .0245 540 ---- ---- .0200A .0200A .0185 -.0040 .0225 545 ---- ---- .0185A .0185A .0170 -.0035 .0205 550 ---- ---- .0175A .0175A .0155 -.0035 .0190 3 555 ---- ---- .0160A .0160A .0145 -.0035 .0180 560 ---- ---- .0150A .0150A .0135 -.0030 .0165 565 ---- ---- .0140A .0140A .0125 -.0030 .0155 570 ---- ---- .0130A .0130A .0115 -.0030 .0145 575 ---- ---- .0125A .0125A .0110 -.0025 .0135 580 ---- ---- .0115A .0115A .0100 -.0025 .0125 600 ---- ---- .0095A .0095A .0080 -.0020 .0100 625 ---- ---- ---- ---- .0060 -.0015 .0075 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7475 -.0445 3.7920 050 ---- ---- ---- ---- 3.4975 -.0445 3.5420 075 ---- ---- ---- ---- 3.2475 -.0445 3.2920 100 ---- ---- ---- ---- 2.9975 -.0445 3.0420 125 ---- ---- ---- ---- 2.7475 -.0445 2.7920 150 ---- ---- ---- ---- 2.4975 -.0445 2.5420 175 ---- ---- ---- ---- 2.2475 -.0445 2.2920 200 ---- ---- ---- ---- 1.9975 -.0445 2.0420 220 ---- ---- ---- ---- 1.7975 -.0445 1.8420 225 ---- ---- ---- ---- 1.7475 -.0445 1.7920 230 ---- ---- ---- ---- 1.6975 -.0445 1.7420 235 ---- ---- ---- ---- 1.6475 -.0445 1.6920 240 ---- ---- ---- ---- 1.5975 -.0445 1.6420 245 ---- ---- ---- ---- 1.5475 -.0445 1.5920 250 ---- ---- ---- ---- 1.4975 -.0445 1.5420 255 ---- ---- ---- ---- 1.4475 -.0445 1.4920 260 ---- ---- ---- ---- 1.3975 -.0445 1.4420 265 ---- ---- ---- ---- 1.3480 -.0440 1.3920 270 ---- ---- ---- ---- 1.2985 -.0440 1.3425 2 275 ---- ---- ---- ---- 1.2495 -.0435 1.2930 280 ---- ---- 1.2015A 1.2015A 1.2005 -.0435 1.2440 8 285 ---- ---- ---- ---- 1.1525 -.0430 1.1955 290 ---- ---- 1.1055A 1.1055A 1.1045 -.0430 1.1475 295 ---- ---- ---- ---- 1.0570 -.0430 1.1000 300 ---- ---- 1.0120A 1.0120A 1.0105 -.0425 1.0530 305 ---- ---- ---- ---- .9645 -.0420 1.0065 310 ---- ---- .9210A .9210A .9190 -.0415 .9605 315 ---- ---- ---- ---- .8745 -.0410 .9155 320 ---- ---- .8330A .8330A .8305 -.0405 .8710 325 ---- ---- ---- ---- .7875 -.0395 .8270 330 ---- ---- .7480A .7480A .7455 -.0390 .7845 335 ---- ---- ---- ---- .7045 -.0380 .7425 340 ---- ---- .6675A .6675A .6650 -.0365 .7015 345 ---- ---- ---- ---- .6260 -.0360 .6620 350 ---- ---- .5910A .5910A .5885 -.0350 .6235 355 ---- ---- ---- ---- .5520 -.0340 .5860 360 ---- ---- .5195A .5195A .5170 -.0330 .5500 365 ---- ---- .4860A .4860A .4835 -.0315 .5150 370 ---- ---- .4535A .4535A .4510 -.0305 .4815 375 ---- ---- .4225A .4225A .4200 -.0295 .4495 380 ---- ---- .3905A .3905A .3905 -.0285 .4190 385 ---- ---- .3625A .3625A .3630 -.0270 .3900 390 ---- ---- .3365A .3365A .3365 -.0260 .3625 395 ---- ---- .3115A .3115A .3115 -.0245 .3360 200 400 ---- ---- .2880A .2880A .2880 -.0235 .3115 2 405 ---- ---- .2660A .2660A .2660 -.0220 .2880 410 ---- ---- .2455A .2455A .2455 -.0205 .2660 415 ---- ---- .2265A .2265A .2265 -.0190 .2455 40 420 ---- ---- .2085A .2085A .2090 -.0175 .2265 425 ---- ---- .1920A .1920A .1925 -.0160 .2085 430 ---- ---- .1765A .1765A .1770 -.0155 .1925 435 ---- ---- .1625A .1625A .1630 -.0140 .1770 440 ---- ---- .1495A .1495A .1500 -.0130 .1630 445 ---- ---- .1375A .1375A .1380 -.0120 .1500 450 ---- ---- .1260A .1260A .1270 -.0110 .1380 1 455 ---- ---- .1160A .1160A .1165 -.0105 .1270 460 ---- ---- .1065A .1065A .1075 -.0095 .1170 465 ---- ---- .0980A .0980A .0985 -.0090 .1075 470 ---- ---- .0900A .0900A .0905 -.0085 .0990 475 ---- ---- .0830A .0830A .0830 -.0080 .0910 200 480 ---- ---- .0760A .0760A .0765 -.0070 .0835 485 ---- ---- .0700A .0700A .0700 -.0070 .0770 490 ---- ---- .0645A .0645A .0645 -.0065 .0710 1 495 ---- ---- .0595A .0595A .0590 -.0060 .0650 500 ---- ---- .0550A .0550A .0540 -.0060 .0600 1 505 ---- ---- .0505A .0505A .0495 -.0060 .0555 10 510 ---- ---- .0470A .0470A .0455 -.0055 .0510 515 ---- ---- .0430A .0430A .0420 -.0050 .0470 520 ---- ---- .0400A .0400A .0385 -.0050 .0435 32 525 ---- ---- .0370A .0370A .0350 -.0050 .0400 530 ---- ---- .0345A .0345A .0325 -.0045 .0370 25 535 ---- ---- .0320A .0320A .0300 -.0045 .0345 540 ---- ---- .0300A .0300A .0275 -.0045 .0320 2 545 ---- ---- .0280A .0280A .0255 -.0040 .0295 550 ---- ---- .0260A .0260A .0235 -.0040 .0275 2 555 ---- ---- .0240A .0240A .0220 -.0035 .0255 560 ---- ---- .0225A .0225A .0205 -.0035 .0240 2 565 ---- ---- .0215A .0215A .0190 -.0035 .0225 570 ---- ---- .0200A .0200A .0175 -.0035 .0210 575 ---- ---- .0190A .0190A .0165 -.0030 .0195 580 ---- ---- .0180A .0180A .0155 -.0030 .0185 600 ---- ---- ---- ---- .0120 -.0025 .0145 625 ---- ---- ---- ---- .0090 -.0020 .0110 650 ---- ---- .0080A .0080A .0070 -.0020 .0090 2 675 ---- ---- ---- ---- .0055 -.0015 .0070 700 ---- ---- ---- ---- .0050 -.0010 .0060 1 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7475 -.0445 3.7920 050 ---- ---- ---- ---- 3.4975 -.0445 3.5420 075 ---- ---- ---- ---- 3.2475 -.0445 3.2920 100 ---- ---- ---- ---- 2.9975 -.0445 3.0420 125 ---- ---- ---- ---- 2.7475 -.0445 2.7920 150 ---- ---- ---- ---- 2.4975 -.0445 2.5420 175 ---- ---- ---- ---- 2.2475 -.0445 2.2920 200 ---- ---- ---- ---- 1.9975 -.0445 2.0420 1 220 ---- ---- ---- ---- 1.7975 -.0445 1.8420 225 ---- ---- ---- ---- 1.7475 -.0445 1.7920 230 ---- ---- ---- ---- 1.6975 -.0445 1.7420 235 ---- ---- ---- ---- 1.6475 -.0445 1.6920 240 ---- ---- ---- ---- 1.5975 -.0445 1.6420 245 ---- ---- ---- ---- 1.5475 -.0445 1.5920 250 ---- ---- ---- ---- 1.4975 -.0445 1.5420 255 ---- ---- ---- ---- 1.4475 -.0445 1.4920 260 ---- ---- ---- ---- 1.3980 -.0440 1.4420 265 ---- ---- ---- ---- 1.3485 -.0440 1.3925 270 ---- ---- ---- ---- 1.3000 -.0435 1.3435 275 ---- ---- ---- ---- 1.2515 -.0435 1.2950 280 ---- ---- 1.2050A 1.2050A 1.2035 -.0430 1.2465 285 ---- ---- ---- ---- 1.1560 -.0425 1.1985 290 ---- ---- 1.1105A 1.1105A 1.1090 -.0420 1.1510 295 ---- ---- ---- ---- 1.0625 -.0420 1.1045 300 ---- ---- 1.0190A 1.0190A 1.0170 -.0410 1.0580 305 ---- ---- ---- ---- .9720 -.0405 1.0125 310 ---- ---- .9300A .9300A .9275 -.0400 .9675 315 ---- ---- ---- ---- .8840 -.0395 .9235 320 ---- ---- .8440A .8440A .8410 -.0390 .8800 325 ---- ---- ---- ---- .7990 -.0390 .8380 330 ---- ---- .7620A .7620A .7585 -.0380 .7965 335 ---- ---- ---- ---- .7185 -.0370 .7555 340 ---- ---- .6835A .6835A .6800 -.0360 .7160 345 ---- ---- ---- ---- .6420 -.0355 .6775 350 ---- ---- .6095A .6095A .6060 -.0340 .6400 5 355 ---- ---- .5745A .5745A .5705 -.0335 .6040 360 ---- ---- .5400A .5400A .5365 -.0325 .5690 365 ---- ---- .5075A .5075A .5040 -.0310 .5350 370 ---- ---- .4760A .4760A .4725 -.0300 .5025 375 ---- ---- .4460A .4460A .4420 -.0295 .4715 380 ---- ---- .4140A .4140A .4135 -.0280 .4415 385 ---- ---- .3865A .3865A .3860 -.0270 .4130 390 ---- ---- .3610A .3610A .3600 -.0260 .3860 10 395 ---- ---- .3360A .3360A .3355 -.0245 .3600 400 ---- ---- .3130A .3130A .3120 -.0235 .3355 3 3 405 .3040 .3040 .2910A .3055B .2900 -.0225 5 .3125 170 190 410 .2850 .2850 .2705A .2865B .2695 -.0215 1 .2910 50 415 ---- ---- .2515A .2515A .2505 -.0200 .2705 138 420 .2440 .2445 .2320 .2390B .2325 -.0190 16 .2515 8 425 ---- ---- .2165A .2165A .2155 -.0180 .2335 5 175 430 ---- ---- .2005A .2005A .2000 -.0170 .2170 435 ---- ---- .1860A .1860A .1855 -.0160 .2015 200 440 ---- ---- .1725A .1725A .1720 -.0150 .1870 445 ---- ---- .1595A .1595A .1590 -.0145 .1735 450 ---- ---- .1480A .1480A .1475 -.0135 34 .1610 219 1336 455 ---- ---- .1370A .1370A .1365 -.0125 .1490 10 460 ---- ---- .1270A .1270A .1265 -.0115 .1380 76 465 ---- ---- .1180A .1180A .1170 -.0110 .1280 409 470 ---- ---- .1090A .1090A .1085 -.0100 .1185 154 475 ---- ---- .1015A .1015A .1000 -.0100 .1100 20 196 480 ---- ---- .0940A .0940A .0925 -.0090 .1015 18 485 ---- ---- .0875A .0875A .0860 -.0080 .0940 137 490 ---- ---- .0810A .0810A .0795 -.0080 .0875 1 495 ---- ---- .0755A .0755A .0735 -.0075 .0810 10 500 ---- ---- .0700A .0700A .0680 -.0070 .0750 441 505 ---- ---- .0650A .0650A .0630 -.0065 .0695 510 ---- ---- .0605A .0605A .0585 -.0065 .0650 515 ---- ---- .0565A .0565A .0540 -.0065 .0605 520 ---- ---- .0530A .0530A .0500 -.0060 28 .0560 438 658 525 ---- ---- .0495A .0495A .0465 -.0060 .0525 530 ---- ---- .0460A .0460A .0435 -.0055 .0490 5 535 ---- ---- .0430A .0430A .0405 -.0050 .0455 540 ---- ---- .0405A .0405A .0375 -.0050 .0425 545 ---- ---- .0380A .0380A .0350 -.0050 .0400 550 ---- ---- .0360A .0360A .0325 -.0050 .0375 20 555 ---- ---- .0335A .0335A .0305 -.0045 .0350 560 ---- ---- .0320A .0320A .0285 -.0045 .0330 565 ---- ---- .0300A .0300A .0265 -.0045 .0310 570 ---- ---- .0285A .0285A .0250 -.0040 .0290 575 ---- ---- .0270A .0270A .0235 -.0040 .0275 160 580 ---- ---- .0255A .0255A .0220 -.0040 .0260 5 10 600 ---- ---- ---- ---- .0175 -.0035 .0210 5 60 625 ---- ---- ---- ---- .0135 -.0025 .0160 5 20 650 ---- ---- ---- ---- .0110 -.0020 .0130 20 675 ---- ---- ---- ---- .0090 -.0020 .0110 10 700 ---- ---- ---- ---- .0075 -.0015 .0090 3 725 ---- ---- ---- ---- .0065 -.0015 .0080 10 750 ---- ---- ---- ---- .0060 -.0010 .0070 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0050 -.0010 .0060 103 825 ---- ---- ---- ---- .0050 -.0005 .0055 41 51 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7505 -.0430 3.7935 050 ---- ---- ---- ---- 3.5005 -.0430 3.5435 075 ---- ---- ---- ---- 3.2505 -.0430 3.2935 100 ---- ---- ---- ---- 3.0005 -.0430 3.0435 125 ---- ---- ---- ---- 2.7505 -.0430 2.7935 150 ---- ---- ---- ---- 2.5005 -.0430 2.5435 175 ---- ---- ---- ---- 2.2505 -.0430 2.2935 200 ---- ---- ---- ---- 2.0005 -.0430 2.0435 220 ---- ---- ---- ---- 1.8005 -.0430 1.8435 225 ---- ---- ---- ---- 1.7505 -.0430 1.7935 230 ---- ---- ---- ---- 1.7005 -.0430 1.7435 235 ---- ---- ---- ---- 1.6505 -.0430 1.6935 240 ---- ---- ---- ---- 1.6005 -.0430 1.6435 245 ---- ---- ---- ---- 1.5505 -.0430 1.5935 250 ---- ---- ---- ---- 1.5005 -.0430 1.5435 255 ---- ---- ---- ---- 1.4510 -.0425 1.4935 260 ---- ---- ---- ---- 1.4015 -.0425 1.4440 265 ---- ---- ---- ---- 1.3525 -.0420 1.3945 270 ---- ---- 1.3060A 1.3060A 1.3040 -.0420 1.3460 275 ---- ---- ---- ---- 1.2560 -.0415 1.2975 280 ---- ---- 1.2110A 1.2110A 1.2085 -.0410 1.2495 285 ---- ---- ---- ---- 1.1615 -.0410 1.2025 290 ---- ---- 1.1185A 1.1185A 1.1155 -.0400 1.1555 295 ---- ---- ---- ---- 1.0700 -.0395 1.1095 300 ---- ---- 1.0285A 1.0285A 1.0250 -.0395 1.0645 305 ---- ---- ---- ---- .9810 -.0390 1.0200 310 ---- ---- .9410A .9410A .9380 -.0380 .9760 315 ---- ---- ---- ---- .8960 -.0375 .9335 320 ---- ---- .8575A .8575A .8545 -.0370 .8915 325 ---- ---- ---- ---- .8140 -.0365 .8505 330 ---- ---- .7775A .7775A .7745 -.0355 .8100 335 ---- ---- ---- ---- .7355 -.0350 .7705 340 ---- ---- .7010A .7010A .6980 -.0340 .7320 345 ---- ---- ---- ---- .6615 -.0330 .6945 350 ---- ---- .6290A .6290A .6255 -.0325 .6580 35 355 ---- ---- .5945A .5945A .5910 -.0315 .6225 360 ---- ---- .5610A .5610A .5575 -.0305 .5880 365 ---- ---- .5290A .5290A .5255 -.0295 .5550 370 ---- ---- .4985A .4985A .4945 -.0285 .5230 375 ---- ---- .4690A .4690A .4650 -.0275 .4925 380 ---- ---- .4405A .4405A .4365 -.0265 .4630 385 ---- ---- .4135A .4135A .4095 -.0255 .4350 390 ---- ---- .3880A .3880A .3835 -.0245 .4080 395 ---- ---- .3640A .3640A .3590 -.0235 .3825 400 ---- ---- .3410A .3410A .3360 -.0225 .3585 405 ---- ---- .3190A .3190A .3140 -.0215 .3355 100 130 410 ---- ---- .2990A .2990A .2935 -.0200 .3135 415 ---- ---- .2795A .2795A .2740 -.0195 .2935 420 ---- ---- .2615A .2615A .2560 -.0180 .2740 425 ---- ---- .2450A .2450A .2390 -.0175 .2565 430 ---- ---- .2290A .2290A .2230 -.0165 .2395 435 ---- ---- .2145A .2145A .2080 -.0160 .2240 440 ---- ---- .2005A .2005A .1940 -.0150 .2090 445 ---- ---- .1875A .1875A .1805 -.0150 .1955 450 ---- ---- .1755A .1755A .1685 -.0140 .1825 1 455 ---- ---- .1640A .1640A .1570 -.0135 .1705 460 ---- ---- .1530A .1530A .1465 -.0130 .1595 465 ---- ---- .1430A .1430A .1365 -.0125 .1490 470 ---- ---- .1340A .1340A .1270 -.0120 .1390 475 ---- ---- .1250A .1250A .1185 -.0115 .1300 480 ---- ---- .1165A .1165A .1105 -.0110 .1215 485 ---- ---- .1090A .1090A .1030 -.0105 .1135 1 490 ---- ---- .1020A .1020A .0960 -.0100 .1060 1 495 ---- ---- .0950A .0950A .0895 -.0095 .0990 1 500 ---- ---- .0890A .0890A .0835 -.0090 .0925 70 505 ---- ---- .0830A .0830A .0780 -.0085 .0865 510 ---- ---- .0775A .0775A .0725 -.0085 .0810 515 ---- ---- .0725A .0725A .0675 -.0080 .0755 520 ---- ---- .0680A .0680A .0630 -.0080 .0710 525 ---- ---- .0635A .0635A .0590 -.0075 .0665 530 ---- ---- .0600A .0600A .0550 -.0070 .0620 535 ---- ---- .0560A .0560A .0515 -.0070 .0585 540 ---- ---- .0530A .0530A .0480 -.0065 .0545 545 ---- ---- .0495A .0495A .0450 -.0060 .0510 550 ---- ---- .0465A .0465A .0420 -.0060 .0480 555 ---- ---- .0440A .0440A .0395 -.0055 .0450 560 ---- ---- .0415A .0415A .0370 -.0055 .0425 565 ---- ---- .0395A .0395A .0345 -.0055 .0400 570 ---- ---- .0370A .0370A .0325 -.0050 .0375 575 ---- ---- .0350A .0350A .0305 -.0050 .0355 600 ---- ---- ---- ---- .0225 -.0040 .0265 625 ---- ---- ---- ---- .0175 -.0030 .0205 650 ---- ---- ---- ---- .0140 -.0025 .0165 675 ---- ---- ---- ---- .0115 -.0020 .0135 700 ---- ---- ---- ---- .0100 -.0015 .0115 725 ---- ---- ---- ---- .0090 -.0015 .0105 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0075 -.0005 .0080 825 ---- ---- ---- ---- .0075 UNCH .0075 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7505 -.0430 3.7935 050 ---- ---- ---- ---- 3.5005 -.0430 3.5435 075 ---- ---- ---- ---- 3.2505 -.0430 3.2935 100 ---- ---- ---- ---- 3.0005 -.0430 3.0435 125 ---- ---- ---- ---- 2.7505 -.0430 2.7935 150 ---- ---- ---- ---- 2.5005 -.0430 2.5435 175 ---- ---- ---- ---- 2.2505 -.0430 2.2935 200 ---- ---- ---- ---- 2.0005 -.0430 2.0435 220 ---- ---- ---- ---- 1.8005 -.0430 1.8435 225 ---- ---- ---- ---- 1.7505 -.0430 1.7935 230 ---- ---- ---- ---- 1.7005 -.0430 1.7435 235 ---- ---- ---- ---- 1.6505 -.0430 1.6935 240 ---- ---- ---- ---- 1.6005 -.0430 1.6435 245 ---- ---- ---- ---- 1.5505 -.0430 1.5935 250 ---- ---- ---- ---- 1.5005 -.0430 1.5435 255 ---- ---- ---- ---- 1.4505 -.0430 1.4935 260 ---- ---- ---- ---- 1.4005 -.0430 1.4435 265 ---- ---- ---- ---- 1.3510 -.0425 1.3935 270 ---- ---- ---- ---- 1.3020 -.0420 1.3440 275 ---- ---- ---- ---- 1.2540 -.0415 1.2955 280 ---- ---- ---- ---- 1.2065 -.0410 1.2475 285 ---- ---- ---- ---- 1.1600 -.0405 1.2005 290 ---- ---- ---- ---- 1.1145 -.0400 1.1545 295 ---- ---- ---- ---- 1.0695 -.0395 1.1090 300 ---- ---- ---- ---- 1.0250 -.0390 1.0640 305 ---- ---- ---- ---- .9820 -.0385 1.0205 310 ---- ---- ---- ---- .9395 -.0380 .9775 315 ---- ---- ---- ---- .8980 -.0375 .9355 320 ---- ---- ---- ---- .8575 -.0365 .8940 325 ---- ---- ---- ---- .8180 -.0360 .8540 330 ---- ---- ---- ---- .7790 -.0355 .8145 335 ---- ---- ---- ---- .7415 -.0345 .7760 340 ---- ---- ---- ---- .7045 -.0340 .7385 345 ---- ---- ---- ---- .6690 -.0330 .7020 350 ---- ---- ---- ---- .6345 -.0325 .6670 355 ---- ---- ---- ---- .6010 -.0315 .6325 360 ---- ---- ---- ---- .5685 -.0310 .5995 365 ---- ---- ---- ---- .5370 -.0300 .5670 370 ---- ---- ---- ---- .5065 -.0295 .5360 375 ---- ---- ---- ---- .4775 -.0285 .5060 380 ---- ---- ---- ---- .4495 -.0280 .4775 385 ---- ---- ---- ---- .4230 -.0270 .4500 390 ---- ---- ---- ---- .3975 -.0260 .4235 395 ---- ---- ---- ---- .3730 -.0250 .3980 400 ---- ---- ---- ---- .3500 -.0240 .3740 405 ---- ---- ---- ---- .3280 -.0230 .3510 410 ---- ---- ---- ---- .3070 -.0225 .3295 415 ---- ---- ---- ---- .2875 -.0215 .3090 420 ---- ---- ---- ---- .2690 -.0205 .2895 425 ---- ---- ---- ---- .2515 -.0195 .2710 430 ---- ---- ---- ---- .2355 -.0185 .2540 435 ---- ---- ---- ---- .2200 -.0175 .2375 440 ---- ---- ---- ---- .2055 -.0170 .2225 445 ---- ---- ---- ---- .1920 -.0160 .2080 450 ---- ---- ---- ---- .1795 -.0150 .1945 455 ---- ---- ---- ---- .1675 -.0145 .1820 460 ---- ---- ---- ---- .1565 -.0135 .1700 465 ---- ---- ---- ---- .1460 -.0130 .1590 470 ---- ---- ---- ---- .1360 -.0125 .1485 475 ---- ---- ---- ---- .1270 -.0120 .1390 480 ---- ---- ---- ---- .1185 -.0110 .1295 485 ---- ---- ---- ---- .1105 -.0105 .1210 490 ---- ---- ---- ---- .1030 -.0100 .1130 495 ---- ---- ---- ---- .0965 -.0090 .1055 500 ---- ---- ---- ---- .0900 -.0085 .0985 505 ---- ---- ---- ---- .0840 -.0080 .0920 510 ---- ---- ---- ---- .0780 -.0080 .0860 515 ---- ---- ---- ---- .0730 -.0070 .0800 520 ---- ---- ---- ---- .0680 -.0070 .0750 525 ---- ---- ---- ---- .0635 -.0065 .0700 530 ---- ---- ---- ---- .0590 -.0060 .0650 535 ---- ---- ---- ---- .0550 -.0060 .0610 540 ---- ---- ---- ---- .0515 -.0055 .0570 545 ---- ---- ---- ---- .0480 -.0050 .0530 550 ---- ---- ---- ---- .0450 -.0045 .0495 555 ---- ---- ---- ---- .0420 -.0040 .0460 560 ---- ---- ---- ---- .0390 -.0040 .0430 565 ---- ---- ---- ---- .0365 -.0035 .0400 570 ---- ---- ---- ---- .0340 -.0035 .0375 575 ---- ---- ---- ---- .0320 -.0030 .0350 600 ---- ---- ---- ---- .0230 -.0020 .0250 625 ---- ---- ---- ---- .0165 -.0015 .0180 650 ---- ---- ---- ---- .0125 -.0005 .0130 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0070 UNCH .0070 725 ---- ---- ---- ---- .0055 +.0005 .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- .0020B ---- .0020B .0020 +.0005 .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7505 -.0430 3.7935 050 ---- ---- ---- ---- 3.5005 -.0430 3.5435 075 ---- ---- ---- ---- 3.2505 -.0430 3.2935 100 ---- ---- ---- ---- 3.0005 -.0430 3.0435 125 ---- ---- ---- ---- 2.7505 -.0430 2.7935 150 ---- ---- ---- ---- 2.5005 -.0430 2.5435 175 ---- ---- ---- ---- 2.2505 -.0430 2.2935 200 ---- ---- ---- ---- 2.0005 -.0430 2.0435 220 ---- ---- ---- ---- 1.8005 -.0430 1.8435 225 ---- ---- ---- ---- 1.7505 -.0430 1.7935 230 ---- ---- ---- ---- 1.7005 -.0430 1.7435 235 ---- ---- ---- ---- 1.6505 -.0430 1.6935 240 ---- ---- ---- ---- 1.6005 -.0430 1.6435 245 ---- ---- ---- ---- 1.5505 -.0430 1.5935 250 ---- ---- ---- ---- 1.5005 -.0430 1.5435 255 ---- ---- ---- ---- 1.4505 -.0430 1.4935 260 ---- ---- ---- ---- 1.4010 -.0425 1.4435 265 ---- ---- ---- ---- 1.3520 -.0420 1.3940 270 ---- ---- ---- ---- 1.3040 -.0415 1.3455 275 ---- ---- ---- ---- 1.2565 -.0415 1.2980 280 ---- ---- ---- ---- 1.2100 -.0410 1.2510 285 ---- ---- ---- ---- 1.1640 -.0410 1.2050 290 ---- ---- ---- ---- 1.1195 -.0400 1.1595 295 ---- ---- ---- ---- 1.0755 -.0395 1.1150 300 ---- ---- ---- ---- 1.0320 -.0390 1.0710 305 ---- ---- ---- ---- .9895 -.0385 1.0280 310 ---- ---- ---- ---- .9480 -.0380 .9860 315 ---- ---- ---- ---- .9075 -.0375 .9450 320 ---- ---- ---- ---- .8680 -.0370 .9050 325 ---- ---- ---- ---- .8290 -.0365 .8655 330 ---- ---- ---- ---- .7915 -.0355 .8270 335 ---- ---- ---- ---- .7545 -.0350 .7895 340 ---- ---- ---- ---- .7190 -.0340 .7530 345 ---- ---- ---- ---- .6840 -.0335 .7175 350 ---- ---- ---- ---- .6500 -.0330 .6830 355 ---- ---- ---- ---- .6175 -.0320 .6495 360 ---- ---- ---- ---- .5855 -.0315 .6170 365 ---- ---- ---- ---- .5550 -.0305 .5855 370 ---- ---- ---- ---- .5255 -.0295 .5550 375 ---- ---- ---- ---- .4970 -.0285 .5255 380 ---- ---- ---- ---- .4695 -.0280 .4975 385 ---- ---- ---- ---- .4430 -.0270 .4700 390 ---- ---- ---- ---- .4180 -.0260 .4440 395 ---- ---- ---- ---- .3940 -.0250 .4190 400 ---- ---- ---- ---- .3710 -.0245 .3955 405 ---- ---- ---- ---- .3495 -.0230 .3725 410 ---- ---- ---- ---- .3290 -.0220 .3510 415 ---- ---- ---- ---- .3095 -.0210 .3305 171 420 ---- ---- ---- ---- .2910 -.0200 .3110 425 ---- ---- ---- ---- .2735 -.0190 .2925 430 ---- ---- ---- ---- .2565 -.0190 .2755 435 ---- ---- ---- ---- .2410 -.0180 .2590 440 ---- ---- ---- ---- .2265 -.0170 .2435 445 ---- ---- ---- ---- .2125 -.0160 .2285 450 ---- ---- ---- ---- .1995 -.0155 .2150 455 ---- ---- ---- ---- .1875 -.0145 .2020 460 ---- ---- ---- ---- .1755 -.0145 .1900 465 ---- ---- ---- ---- .1650 -.0135 .1785 470 ---- ---- ---- ---- .1545 -.0130 .1675 475 ---- ---- ---- ---- .1450 -.0125 .1575 480 ---- ---- ---- ---- .1360 -.0120 .1480 485 ---- ---- ---- ---- .1275 -.0115 .1390 171 490 ---- ---- ---- ---- .1195 -.0110 .1305 495 ---- ---- ---- ---- .1120 -.0105 .1225 500 ---- ---- ---- ---- .1050 -.0100 .1150 505 ---- ---- ---- ---- .0985 -.0095 .1080 510 ---- ---- ---- ---- .0920 -.0095 .1015 515 ---- ---- ---- ---- .0865 -.0085 .0950 520 ---- ---- ---- ---- .0810 -.0080 .0890 525 ---- ---- ---- ---- .0760 -.0080 .0840 530 ---- ---- ---- ---- .0710 -.0075 .0785 535 ---- ---- ---- ---- .0665 -.0075 .0740 540 ---- ---- ---- ---- .0625 -.0070 .0695 545 ---- ---- ---- ---- .0585 -.0065 .0650 550 ---- ---- ---- ---- .0545 -.0065 .0610 555 ---- ---- ---- ---- .0510 -.0065 .0575 575 ---- ---- ---- ---- .0395 -.0050 .0445 600 ---- ---- ---- ---- .0285 -.0040 .0325 625 ---- ---- ---- ---- .0210 -.0030 .0240 650 ---- ---- ---- ---- .0150 -.0030 .0180 675 ---- ---- ---- ---- .0110 -.0025 .0135 700 ---- ---- ---- ---- .0085 -.0015 .0100 725 ---- ---- ---- ---- .0060 -.0015 .0075 750 ---- ---- ---- ---- .0045 -.0015 .0060 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0025 -.0010 .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7495 -.0425 3.7920 050 ---- ---- ---- ---- 3.4995 -.0425 3.5420 075 ---- ---- ---- ---- 3.2495 -.0425 3.2920 100 ---- ---- ---- ---- 2.9995 -.0425 3.0420 125 ---- ---- ---- ---- 2.7495 -.0425 2.7920 150 ---- ---- ---- ---- 2.4995 -.0425 2.5420 175 ---- ---- ---- ---- 2.2495 -.0425 2.2920 200 ---- ---- ---- ---- 1.9995 -.0425 2.0420 225 ---- ---- ---- ---- 1.7495 -.0425 1.7920 230 ---- ---- ---- ---- 1.6995 -.0425 1.7420 235 ---- ---- ---- ---- 1.6495 -.0425 1.6920 240 ---- ---- ---- ---- 1.5995 -.0425 1.6420 245 ---- ---- ---- ---- 1.5495 -.0425 1.5920 250 ---- ---- ---- ---- 1.4995 -.0425 1.5420 255 ---- ---- ---- ---- 1.4500 -.0420 1.4920 260 ---- ---- ---- ---- 1.4010 -.0415 1.4425 265 ---- ---- ---- ---- 1.3530 -.0410 1.3940 270 ---- ---- ---- ---- 1.3060 -.0400 1.3460 275 ---- ---- ---- ---- 1.2595 -.0395 1.2990 280 ---- ---- ---- ---- 1.2135 -.0395 1.2530 285 ---- ---- ---- ---- 1.1690 -.0385 1.2075 290 ---- ---- ---- ---- 1.1250 -.0380 1.1630 295 ---- ---- ---- ---- 1.0815 -.0380 1.1195 300 ---- ---- ---- ---- 1.0390 -.0375 1.0765 305 ---- ---- ---- ---- .9975 -.0370 1.0345 310 ---- ---- ---- ---- .9570 -.0360 .9930 315 ---- ---- ---- ---- .9170 -.0360 .9530 320 ---- ---- ---- ---- .8780 -.0355 .9135 325 ---- ---- ---- ---- .8400 -.0350 .8750 330 ---- ---- ---- ---- .8030 -.0340 .8370 335 ---- ---- ---- ---- .7670 -.0335 .8005 340 ---- ---- ---- ---- .7315 -.0330 .7645 345 ---- ---- ---- ---- .6975 -.0325 .7300 350 ---- ---- ---- ---- .6640 -.0320 .6960 355 ---- ---- ---- ---- .6315 -.0315 .6630 360 ---- ---- ---- ---- .6005 -.0310 .6315 365 ---- ---- ---- ---- .5700 -.0305 .6005 370 ---- ---- ---- ---- .5410 -.0295 .5705 375 ---- ---- ---- ---- .5125 -.0290 .5415 380 ---- ---- ---- ---- .4855 -.0285 .5140 385 ---- ---- ---- ---- .4595 -.0275 .4870 390 ---- ---- ---- ---- .4345 -.0265 .4610 395 ---- ---- ---- ---- .4105 -.0260 .4365 400 ---- ---- ---- ---- .3875 -.0255 .4130 405 ---- ---- ---- ---- .3660 -.0245 .3905 410 ---- ---- ---- ---- .3455 -.0235 .3690 415 ---- ---- ---- ---- .3260 -.0225 .3485 420 ---- ---- ---- ---- .3075 -.0215 .3290 425 ---- ---- ---- ---- .2895 -.0210 .3105 430 ---- ---- ---- ---- .2730 -.0200 .2930 435 ---- ---- ---- ---- .2575 -.0190 .2765 440 ---- ---- ---- ---- .2425 -.0185 .2610 445 ---- ---- ---- ---- .2285 -.0175 .2460 450 ---- ---- ---- ---- .2155 -.0165 .2320 455 ---- ---- ---- ---- .2030 -.0160 .2190 460 ---- ---- ---- ---- .1915 -.0150 .2065 465 ---- ---- ---- ---- .1805 -.0140 .1945 470 ---- ---- ---- ---- .1700 -.0135 .1835 475 ---- ---- ---- ---- .1605 -.0125 .1730 480 ---- ---- ---- ---- .1510 -.0125 .1635 485 ---- ---- ---- ---- .1425 -.0115 .1540 490 ---- ---- ---- ---- .1340 -.0110 .1450 495 ---- ---- ---- ---- .1265 -.0105 .1370 500 ---- ---- ---- ---- .1190 -.0100 .1290 505 ---- ---- ---- ---- .1120 -.0095 .1215 510 ---- ---- ---- ---- .1060 -.0085 .1145 515 ---- ---- ---- ---- .0995 -.0085 .1080 520 ---- ---- ---- ---- .0940 -.0080 .1020 525 ---- ---- ---- ---- .0885 -.0075 .0960 530 ---- ---- ---- ---- .0835 -.0070 .0905 535 ---- ---- ---- ---- .0785 -.0070 .0855 540 ---- ---- ---- ---- .0740 -.0065 .0805 545 ---- ---- ---- ---- .0700 -.0060 .0760 550 ---- ---- ---- ---- .0660 -.0055 .0715 555 ---- ---- ---- ---- .0620 -.0055 .0675 575 ---- ---- ---- ---- .0490 -.0045 .0535 600 ---- ---- ---- ---- .0370 -.0030 .0400 625 ---- ---- ---- ---- .0280 -.0020 .0300 650 ---- ---- ---- ---- .0210 -.0020 .0230 675 ---- ---- ---- ---- .0160 -.0015 .0175 700 ---- ---- ---- ---- .0125 -.0010 .0135 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0050 UNCH .0050 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7495 -.0425 3.7920 050 ---- ---- ---- ---- 3.4995 -.0425 3.5420 075 ---- ---- ---- ---- 3.2495 -.0425 3.2920 100 ---- ---- ---- ---- 2.9995 -.0425 3.0420 125 ---- ---- ---- ---- 2.7495 -.0425 2.7920 150 ---- ---- ---- ---- 2.4995 -.0425 2.5420 175 ---- ---- ---- ---- 2.2495 -.0425 2.2920 200 ---- ---- ---- ---- 1.9995 -.0425 2.0420 225 ---- ---- ---- ---- 1.7495 -.0425 1.7920 230 ---- ---- ---- ---- 1.6995 -.0425 1.7420 235 ---- ---- ---- ---- 1.6495 -.0425 1.6920 240 ---- ---- ---- ---- 1.5995 -.0425 1.6420 245 ---- ---- ---- ---- 1.5495 -.0425 1.5920 250 ---- ---- ---- ---- 1.5000 -.0420 1.5420 255 ---- ---- ---- ---- 1.4510 -.0415 1.4925 260 ---- ---- ---- ---- 1.4030 -.0405 1.4435 265 ---- ---- ---- ---- 1.3555 -.0400 1.3955 270 ---- ---- ---- ---- 1.3090 -.0395 1.3485 275 ---- ---- ---- ---- 1.2635 -.0390 1.3025 280 ---- ---- ---- ---- 1.2185 -.0385 1.2570 285 ---- ---- ---- ---- 1.1745 -.0380 1.2125 290 ---- ---- ---- ---- 1.1315 -.0370 1.1685 295 ---- ---- ---- ---- 1.0890 -.0365 1.1255 300 ---- ---- ---- ---- 1.0475 -.0360 1.0835 305 ---- ---- ---- ---- 1.0065 -.0355 1.0420 310 ---- ---- ---- ---- .9670 -.0345 1.0015 315 ---- ---- ---- ---- .9275 -.0345 .9620 320 ---- ---- ---- ---- .8895 -.0340 .9235 325 ---- ---- ---- ---- .8525 -.0330 .8855 330 ---- ---- ---- ---- .8160 -.0330 .8490 335 ---- ---- ---- ---- .7805 -.0325 .8130 340 ---- ---- ---- ---- .7460 -.0320 .7780 345 ---- ---- ---- ---- .7125 -.0310 .7435 350 ---- ---- ---- ---- .6795 -.0310 .7105 355 ---- ---- ---- ---- .6480 -.0305 .6785 360 ---- ---- ---- ---- .6170 -.0300 .6470 365 ---- ---- ---- ---- .5875 -.0295 .6170 370 ---- ---- ---- ---- .5585 -.0290 .5875 375 ---- ---- ---- ---- .5305 -.0285 .5590 380 ---- ---- ---- ---- .5040 -.0275 .5315 385 ---- ---- ---- ---- .4780 -.0275 .5055 390 ---- ---- ---- ---- .4535 -.0265 .4800 4 395 ---- ---- ---- ---- .4295 -.0260 .4555 400 ---- ---- ---- ---- .4070 -.0255 .4325 405 ---- ---- ---- ---- .3855 -.0245 .4100 410 ---- ---- ---- ---- .3650 -.0240 .3890 415 ---- ---- ---- ---- .3455 -.0230 .3685 420 ---- ---- ---- ---- .3270 -.0220 .3490 425 ---- ---- ---- ---- .3090 -.0215 .3305 430 ---- ---- ---- ---- .2925 -.0205 .3130 435 ---- ---- ---- ---- .2765 -.0200 .2965 440 ---- ---- ---- ---- .2615 -.0190 .2805 445 ---- ---- ---- ---- .2475 -.0180 .2655 450 ---- ---- ---- ---- .2340 -.0175 .2515 455 ---- ---- ---- ---- .2215 -.0165 .2380 460 ---- ---- ---- ---- .2095 -.0160 .2255 465 ---- ---- ---- ---- .1980 -.0150 .2130 470 ---- ---- ---- ---- .1875 -.0140 .2015 475 ---- ---- ---- ---- .1775 -.0135 .1910 480 ---- ---- ---- ---- .1675 -.0130 .1805 485 ---- ---- ---- ---- .1585 -.0125 .1710 490 ---- ---- ---- ---- .1500 -.0120 .1620 495 ---- ---- ---- ---- .1420 -.0110 .1530 500 ---- ---- ---- ---- .1345 -.0105 .1450 505 ---- ---- ---- ---- .1270 -.0100 .1370 510 ---- ---- ---- ---- .1200 -.0100 .1300 515 ---- ---- ---- ---- .1140 -.0090 .1230 520 ---- ---- ---- ---- .1075 -.0085 .1160 525 ---- ---- ---- ---- .1020 -.0080 .1100 550 ---- ---- ---- ---- .0775 -.0060 .0835 575 ---- ---- ---- ---- .0590 -.0045 .0635 600 ---- ---- ---- ---- .0450 -.0035 .0485 625 ---- ---- ---- ---- .0345 -.0025 .0370 650 ---- ---- ---- ---- .0270 -.0015 .0285 675 ---- ---- ---- ---- .0210 -.0010 .0220 700 ---- ---- ---- ---- .0165 -.0010 .0175 725 ---- ---- ---- ---- .0130 -.0005 .0135 750 ---- ---- ---- ---- .0105 UNCH .0105 775 ---- ---- ---- ---- .0085 UNCH .0085 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7475 -.0425 3.7900 050 ---- ---- ---- ---- 3.4975 -.0425 3.5400 075 ---- ---- ---- ---- 3.2475 -.0425 3.2900 100 ---- ---- ---- ---- 2.9975 -.0425 3.0400 125 ---- ---- ---- ---- 2.7475 -.0425 2.7900 150 ---- ---- ---- ---- 2.4975 -.0425 2.5400 175 ---- ---- ---- ---- 2.2475 -.0425 2.2900 200 ---- ---- ---- ---- 1.9975 -.0425 2.0400 225 ---- ---- ---- ---- 1.7475 -.0425 1.7900 230 ---- ---- ---- ---- 1.6975 -.0425 1.7400 235 ---- ---- ---- ---- 1.6475 -.0425 1.6900 240 ---- ---- ---- ---- 1.5975 -.0425 1.6400 245 ---- ---- ---- ---- 1.5475 -.0425 1.5900 250 ---- ---- ---- ---- 1.4985 -.0420 1.5405 255 ---- ---- ---- ---- 1.4500 -.0415 1.4915 260 ---- ---- ---- ---- 1.4025 -.0410 1.4435 265 ---- ---- ---- ---- 1.3560 -.0405 1.3965 270 ---- ---- ---- ---- 1.3100 -.0400 1.3500 275 ---- ---- ---- ---- 1.2650 -.0400 1.3050 280 ---- ---- ---- ---- 1.2210 -.0390 1.2600 285 ---- ---- ---- ---- 1.1775 -.0390 1.2165 290 ---- ---- ---- ---- 1.1350 -.0385 1.1735 295 ---- ---- ---- ---- 1.0935 -.0380 1.1315 300 ---- ---- ---- ---- 1.0530 -.0370 1.0900 305 ---- ---- ---- ---- 1.0130 -.0365 1.0495 310 ---- ---- ---- ---- .9740 -.0360 1.0100 315 ---- ---- ---- ---- .9355 -.0360 .9715 320 ---- ---- ---- ---- .8985 -.0350 .9335 325 ---- ---- ---- ---- .8620 -.0345 .8965 330 ---- ---- ---- ---- .8265 -.0340 .8605 335 ---- ---- ---- ---- .7920 -.0330 .8250 340 ---- ---- ---- ---- .7585 -.0325 .7910 345 ---- ---- ---- ---- .7255 -.0320 .7575 350 ---- ---- ---- ---- .6935 -.0315 .7250 355 ---- ---- ---- ---- .6630 -.0305 .6935 360 ---- ---- ---- ---- .6330 -.0300 .6630 365 ---- ---- ---- ---- .6040 -.0290 .6330 370 ---- ---- ---- ---- .5760 -.0280 .6040 375 ---- ---- ---- ---- .5485 -.0280 .5765 380 ---- ---- ---- ---- .5225 -.0270 .5495 385 ---- ---- ---- ---- .4975 -.0260 .5235 390 ---- ---- ---- ---- .4730 -.0255 .4985 395 ---- ---- ---- ---- .4500 -.0245 .4745 400 ---- ---- ---- ---- .4275 -.0240 .4515 405 ---- ---- ---- ---- .4060 -.0230 .4290 410 ---- ---- ---- ---- .3860 -.0220 .4080 415 ---- ---- ---- ---- .3665 -.0215 .3880 420 ---- ---- ---- ---- .3480 -.0205 .3685 425 ---- ---- ---- ---- .3300 -.0200 .3500 430 ---- ---- ---- ---- .3130 -.0195 .3325 435 ---- ---- ---- ---- .2970 -.0190 .3160 440 ---- ---- ---- ---- .2820 -.0180 .3000 445 ---- ---- ---- ---- .2675 -.0175 .2850 450 ---- ---- ---- ---- .2535 -.0170 .2705 455 ---- ---- ---- ---- .2405 -.0165 .2570 460 ---- ---- ---- ---- .2280 -.0160 .2440 465 ---- ---- ---- ---- .2165 -.0150 .2315 470 ---- ---- ---- ---- .2050 -.0150 .2200 475 ---- ---- ---- ---- .1945 -.0140 .2085 480 ---- ---- ---- ---- .1845 -.0135 .1980 485 ---- ---- ---- ---- .1750 -.0130 .1880 490 ---- ---- ---- ---- .1660 -.0125 .1785 495 ---- ---- ---- ---- .1575 -.0120 .1695 500 ---- ---- ---- ---- .1495 -.0115 .1610 505 ---- ---- ---- ---- .1415 -.0115 .1530 510 ---- ---- ---- ---- .1340 -.0115 .1455 515 ---- ---- ---- ---- .1270 -.0110 .1380 520 ---- ---- ---- ---- .1205 -.0105 .1310 525 ---- ---- ---- ---- .1145 -.0100 .1245 550 ---- ---- ---- ---- .0875 -.0090 .0965 575 ---- ---- ---- ---- .0675 -.0070 .0745 600 ---- ---- ---- ---- .0520 -.0060 .0580 625 ---- ---- ---- ---- .0400 -.0055 .0455 650 ---- ---- ---- ---- .0310 -.0045 .0355 675 ---- ---- ---- ---- .0240 -.0040 .0280 700 ---- ---- ---- ---- .0190 -.0035 .0225 725 ---- ---- ---- ---- .0150 -.0030 .0180 750 ---- ---- ---- ---- .0120 -.0025 .0145 775 ---- ---- ---- ---- .0095 -.0020 .0115 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7475 -.0425 3.7900 050 ---- ---- ---- ---- 3.4975 -.0425 3.5400 075 ---- ---- ---- ---- 3.2475 -.0425 3.2900 100 ---- ---- ---- ---- 2.9975 -.0425 3.0400 125 ---- ---- ---- ---- 2.7475 -.0425 2.7900 150 ---- ---- ---- ---- 2.4975 -.0425 2.5400 175 ---- ---- ---- ---- 2.2475 -.0425 2.2900 200 ---- ---- ---- ---- 1.9975 -.0425 2.0400 225 ---- ---- ---- ---- 1.7475 -.0425 1.7900 230 ---- ---- ---- ---- 1.6975 -.0425 1.7400 235 ---- ---- ---- ---- 1.6475 -.0425 1.6900 240 ---- ---- ---- ---- 1.5975 -.0425 1.6400 245 ---- ---- ---- ---- 1.5485 -.0415 1.5900 250 ---- ---- ---- ---- 1.5000 -.0415 1.5415 255 ---- ---- ---- ---- 1.4525 -.0410 1.4935 260 ---- ---- ---- ---- 1.4060 -.0400 1.4460 265 ---- ---- ---- ---- 1.3605 -.0395 1.4000 270 ---- ---- ---- ---- 1.3155 -.0390 1.3545 275 ---- ---- ---- ---- 1.2710 -.0385 1.3095 280 ---- ---- ---- ---- 1.2280 -.0375 1.2655 285 ---- ---- ---- ---- 1.1855 -.0370 1.2225 290 ---- ---- ---- ---- 1.1435 -.0370 1.1805 295 ---- ---- ---- ---- 1.1030 -.0360 1.1390 300 ---- ---- ---- ---- 1.0625 -.0360 1.0985 305 ---- ---- ---- ---- 1.0235 -.0355 1.0590 310 ---- ---- ---- ---- .9850 -.0350 1.0200 315 ---- ---- ---- ---- .9475 -.0345 .9820 320 ---- ---- ---- ---- .9110 -.0340 .9450 325 ---- ---- ---- ---- .8750 -.0335 .9085 330 ---- ---- ---- ---- .8400 -.0330 .8730 335 ---- ---- ---- ---- .8060 -.0325 .8385 340 ---- ---- ---- ---- .7730 -.0320 .8050 345 ---- ---- ---- ---- .7405 -.0315 .7720 350 ---- ---- ---- ---- .7090 -.0310 .7400 355 ---- ---- ---- ---- .6785 -.0305 .7090 360 ---- ---- ---- ---- .6490 -.0300 .6790 365 ---- ---- ---- ---- .6200 -.0295 .6495 370 ---- ---- ---- ---- .5920 -.0295 .6215 375 ---- ---- ---- ---- .5650 -.0290 .5940 380 ---- ---- ---- ---- .5390 -.0280 .5670 385 ---- ---- ---- ---- .5140 -.0275 .5415 390 ---- ---- ---- ---- .4900 -.0270 .5170 395 ---- ---- ---- ---- .4670 -.0260 .4930 400 ---- ---- ---- ---- .4445 -.0255 .4700 405 ---- ---- ---- ---- .4235 -.0245 .4480 410 ---- ---- ---- ---- .4030 -.0240 .4270 415 ---- ---- ---- ---- .3835 -.0235 .4070 420 ---- ---- ---- ---- .3650 -.0225 .3875 425 ---- ---- ---- ---- .3470 -.0220 .3690 430 ---- ---- ---- ---- .3305 -.0210 .3515 435 ---- ---- ---- ---- .3140 -.0205 .3345 440 ---- ---- ---- ---- .2990 -.0195 .3185 445 ---- ---- ---- ---- .2845 -.0190 .3035 450 ---- ---- ---- ---- .2705 -.0185 .2890 455 ---- ---- ---- ---- .2575 -.0175 .2750 460 ---- ---- ---- ---- .2445 -.0175 .2620 465 ---- ---- ---- ---- .2330 -.0165 .2495 470 ---- ---- ---- ---- .2215 -.0160 .2375 475 ---- ---- ---- ---- .2110 -.0150 .2260 480 ---- ---- ---- ---- .2005 -.0150 .2155 485 ---- ---- ---- ---- .1910 -.0140 .2050 490 ---- ---- ---- ---- .1815 -.0140 .1955 495 ---- ---- ---- ---- .1730 -.0130 .1860 500 ---- ---- ---- ---- .1645 -.0125 .1770 505 ---- ---- ---- ---- .1565 -.0120 .1685 510 ---- ---- ---- ---- .1490 -.0115 .1605 515 ---- ---- ---- ---- .1420 -.0110 .1530 520 ---- ---- ---- ---- .1350 -.0110 .1460 525 ---- ---- ---- ---- .1290 -.0100 .1390 550 ---- ---- ---- ---- .1010 -.0080 .1090 575 ---- ---- ---- ---- .0795 -.0065 .0860 600 ---- ---- ---- ---- .0625 -.0055 .0680 625 ---- ---- ---- ---- .0495 -.0045 .0540 650 ---- ---- ---- ---- .0395 -.0035 .0430 675 ---- ---- ---- ---- .0315 -.0030 .0345 700 ---- ---- ---- ---- .0255 -.0020 .0275 725 ---- ---- ---- ---- .0205 -.0020 .0225 750 ---- ---- ---- ---- .0170 -.0010 .0180 775 ---- ---- ---- ---- .0140 -.0010 .0150 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7455 -.0425 3.7880 050 ---- ---- ---- ---- 3.4955 -.0425 3.5380 075 ---- ---- ---- ---- 3.2455 -.0425 3.2880 100 ---- ---- ---- ---- 2.9955 -.0425 3.0380 125 ---- ---- ---- ---- 2.7455 -.0425 2.7880 150 ---- ---- ---- ---- 2.4955 -.0425 2.5380 175 ---- ---- ---- ---- 2.2455 -.0425 2.2880 200 ---- ---- ---- ---- 1.9955 -.0425 2.0380 225 ---- ---- ---- ---- 1.7455 -.0425 1.7880 230 ---- ---- ---- ---- 1.6955 -.0425 1.7380 235 ---- ---- ---- ---- 1.6455 -.0425 1.6880 240 ---- ---- ---- ---- 1.5960 -.0420 1.6380 245 ---- ---- ---- ---- 1.5480 -.0410 1.5890 250 ---- ---- ---- ---- 1.5000 -.0410 1.5410 255 ---- ---- ---- ---- 1.4535 -.0400 1.4935 260 ---- ---- ---- ---- 1.4075 -.0395 1.4470 265 ---- ---- ---- ---- 1.3625 -.0390 1.4015 270 ---- ---- ---- ---- 1.3185 -.0380 1.3565 275 ---- ---- ---- ---- 1.2750 -.0375 1.3125 280 ---- ---- ---- ---- 1.2325 -.0370 1.2695 285 ---- ---- ---- ---- 1.1905 -.0370 1.2275 290 ---- ---- ---- ---- 1.1495 -.0365 1.1860 295 ---- ---- ---- ---- 1.1095 -.0355 1.1450 300 ---- ---- ---- ---- 1.0700 -.0355 1.1055 305 ---- ---- ---- ---- 1.0315 -.0350 1.0665 310 ---- ---- ---- ---- .9935 -.0345 1.0280 315 ---- ---- ---- ---- .9570 -.0340 .9910 320 ---- ---- ---- ---- .9210 -.0335 .9545 325 ---- ---- ---- ---- .8855 -.0335 .9190 330 ---- ---- ---- ---- .8515 -.0325 .8840 335 ---- ---- ---- ---- .8180 -.0320 .8500 340 ---- ---- ---- ---- .7850 -.0320 .8170 345 ---- ---- ---- ---- .7535 -.0310 .7845 350 ---- ---- ---- ---- .7225 -.0310 .7535 355 ---- ---- ---- ---- .6925 -.0300 .7225 360 ---- ---- ---- ---- .6630 -.0300 .6930 365 ---- ---- ---- ---- .6345 -.0295 .6640 370 ---- ---- ---- ---- .6070 -.0290 .6360 375 ---- ---- ---- ---- .5805 -.0285 .6090 380 ---- ---- ---- ---- .5550 -.0280 .5830 385 ---- ---- ---- ---- .5300 -.0275 .5575 390 ---- ---- ---- ---- .5065 -.0265 .5330 395 ---- ---- ---- ---- .4835 -.0260 .5095 400 ---- ---- ---- ---- .4610 -.0255 .4865 405 ---- ---- ---- ---- .4400 -.0250 .4650 410 ---- ---- ---- ---- .4200 -.0240 .4440 415 ---- ---- ---- ---- .4005 -.0235 .4240 420 ---- ---- ---- ---- .3820 -.0225 .4045 425 ---- ---- ---- ---- .3640 -.0220 .3860 430 ---- ---- ---- ---- .3470 -.0215 .3685 435 ---- ---- ---- ---- .3310 -.0205 .3515 440 ---- ---- ---- ---- .3155 -.0200 .3355 445 ---- ---- ---- ---- .3010 -.0190 .3200 450 ---- ---- ---- ---- .2870 -.0185 .3055 455 ---- ---- ---- ---- .2735 -.0180 .2915 460 ---- ---- ---- ---- .2610 -.0170 .2780 465 ---- ---- ---- ---- .2490 -.0165 .2655 470 ---- ---- ---- ---- .2375 -.0155 .2530 475 ---- ---- ---- ---- .2265 -.0150 .2415 480 ---- ---- ---- ---- .2160 -.0145 .2305 485 ---- ---- ---- ---- .2060 -.0140 .2200 490 ---- ---- ---- ---- .1965 -.0135 .2100 495 ---- ---- ---- ---- .1875 -.0130 .2005 500 ---- ---- ---- ---- .1790 -.0125 .1915 505 ---- ---- ---- ---- .1710 -.0120 .1830 510 ---- ---- ---- ---- .1630 -.0115 .1745 515 ---- ---- ---- ---- .1555 -.0110 .1665 520 ---- ---- ---- ---- .1485 -.0105 .1590 525 ---- ---- ---- ---- .1420 -.0100 .1520 550 ---- ---- ---- ---- .1125 -.0085 .1210 575 ---- ---- ---- ---- .0900 -.0065 .0965 600 ---- ---- ---- ---- .0720 -.0050 .0770 625 ---- ---- ---- ---- .0575 -.0045 .0620 650 ---- ---- ---- ---- .0465 -.0035 .0500 675 ---- ---- ---- ---- .0375 -.0030 .0405 700 ---- ---- ---- ---- .0310 -.0020 .0330 725 ---- ---- ---- ---- .0255 -.0015 .0270 750 ---- ---- ---- ---- .0210 -.0010 .0220 775 ---- ---- ---- ---- .0175 -.0005 .0180 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7455 -.0425 3.7880 050 ---- ---- ---- ---- 3.4955 -.0425 3.5380 075 ---- ---- ---- ---- 3.2455 -.0425 3.2880 100 ---- ---- ---- ---- 2.9955 -.0425 3.0380 125 ---- ---- ---- ---- 2.7455 -.0425 2.7880 150 ---- ---- ---- ---- 2.4955 -.0425 2.5380 175 ---- ---- ---- ---- 2.2455 -.0425 2.2880 200 ---- ---- ---- ---- 1.9955 -.0425 2.0380 225 ---- ---- ---- ---- 1.7455 -.0425 1.7880 230 ---- ---- ---- ---- 1.6955 -.0425 1.7380 235 ---- ---- ---- ---- 1.6460 -.0420 1.6880 240 ---- ---- ---- ---- 1.5975 -.0410 1.6385 245 ---- ---- ---- ---- 1.5495 -.0405 1.5900 250 ---- ---- ---- ---- 1.5025 -.0400 1.5425 255 ---- ---- ---- ---- 1.4565 -.0390 1.4955 260 ---- ---- ---- ---- 1.4115 -.0385 1.4500 265 ---- ---- ---- ---- 1.3670 -.0375 1.4045 270 ---- ---- ---- ---- 1.3235 -.0370 1.3605 275 ---- ---- ---- ---- 1.2805 -.0365 1.3170 280 ---- ---- ---- ---- 1.2385 -.0360 1.2745 285 ---- ---- ---- ---- 1.1975 -.0355 1.2330 290 ---- ---- ---- ---- 1.1570 -.0350 1.1920 295 ---- ---- ---- ---- 1.1175 -.0345 1.1520 300 ---- ---- ---- ---- 1.0790 -.0340 1.1130 305 ---- ---- ---- ---- 1.0410 -.0335 1.0745 310 ---- ---- ---- ---- 1.0040 -.0330 1.0370 315 ---- ---- ---- ---- .9675 -.0330 1.0005 320 ---- ---- ---- ---- .9320 -.0325 .9645 325 ---- ---- ---- ---- .8975 -.0320 .9295 330 ---- ---- ---- ---- .8635 -.0315 .8950 335 ---- ---- ---- ---- .8305 -.0310 .8615 340 ---- ---- ---- ---- .7985 -.0305 .8290 345 ---- ---- ---- ---- .7670 -.0305 .7975 350 ---- ---- ---- ---- .7365 -.0300 .7665 355 ---- ---- ---- ---- .7070 -.0295 .7365 360 ---- ---- ---- ---- .6780 -.0290 .7070 365 ---- ---- ---- ---- .6500 -.0290 .6790 370 ---- ---- ---- ---- .6230 -.0285 .6515 375 ---- ---- ---- ---- .5965 -.0280 .6245 380 ---- ---- ---- ---- .5710 -.0275 .5985 385 ---- ---- ---- ---- .5465 -.0270 .5735 390 ---- ---- ---- ---- .5230 -.0265 .5495 395 ---- ---- ---- ---- .5000 -.0260 .5260 400 ---- ---- ---- ---- .4780 -.0255 .5035 405 ---- ---- ---- ---- .4570 -.0250 .4820 410 ---- ---- ---- ---- .4370 -.0245 .4615 415 ---- ---- ---- ---- .4175 -.0240 .4415 420 ---- ---- ---- ---- .3990 -.0230 .4220 425 ---- ---- ---- ---- .3815 -.0225 .4040 430 ---- ---- ---- ---- .3645 -.0215 .3860 435 ---- ---- ---- ---- .3480 -.0215 .3695 440 ---- ---- ---- ---- .3325 -.0205 .3530 445 ---- ---- ---- ---- .3175 -.0200 .3375 450 ---- ---- ---- ---- .3035 -.0195 .3230 455 ---- ---- ---- ---- .2900 -.0185 .3085 460 ---- ---- ---- ---- .2775 -.0175 .2950 465 ---- ---- ---- ---- .2650 -.0175 .2825 470 ---- ---- ---- ---- .2535 -.0165 .2700 475 ---- ---- ---- ---- .2420 -.0160 .2580 480 ---- ---- ---- ---- .2315 -.0155 .2470 485 ---- ---- ---- ---- .2215 -.0145 .2360 490 ---- ---- ---- ---- .2115 -.0145 .2260 495 ---- ---- ---- ---- .2025 -.0135 .2160 500 ---- ---- ---- ---- .1935 -.0135 .2070 505 ---- ---- ---- ---- .1855 -.0125 .1980 510 ---- ---- ---- ---- .1775 -.0120 .1895 515 ---- ---- ---- ---- .1695 -.0115 .1810 520 ---- ---- ---- ---- .1625 -.0110 .1735 525 ---- ---- ---- ---- .1555 -.0105 .1660 550 ---- ---- ---- ---- .1250 -.0085 .1335 575 ---- ---- ---- ---- .1005 -.0070 .1075 600 ---- ---- ---- ---- .0815 -.0055 .0870 625 ---- ---- ---- ---- .0660 -.0045 .0705 650 ---- ---- ---- ---- .0540 -.0035 .0575 675 ---- ---- ---- ---- .0445 -.0025 .0470 700 ---- ---- ---- ---- .0365 -.0020 .0385 725 ---- ---- ---- ---- .0305 -.0015 .0320 750 ---- ---- ---- ---- .0255 -.0010 .0265 775 ---- ---- ---- ---- .0215 -.0005 .0220 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7425 -.0365 3.7790 050 ---- ---- ---- ---- 3.4925 -.0365 3.5290 075 ---- ---- ---- ---- 3.2425 -.0365 3.2790 100 ---- ---- ---- ---- 2.9925 -.0365 3.0290 125 ---- ---- ---- ---- 2.7425 -.0365 2.7790 150 ---- ---- ---- ---- 2.4925 -.0365 2.5290 175 ---- ---- ---- ---- 2.2425 -.0365 2.2790 200 ---- ---- ---- ---- 1.9925 -.0365 2.0290 225 ---- ---- ---- ---- 1.7425 -.0365 1.7790 250 ---- ---- ---- ---- 1.5010 -.0350 1.5360 260 ---- ---- ---- ---- 1.4105 -.0340 1.4445 265 ---- ---- ---- ---- 1.3665 -.0335 1.4000 270 ---- ---- ---- ---- 1.3235 -.0330 1.3565 275 ---- ---- ---- ---- 1.2815 -.0325 1.3140 280 ---- ---- ---- ---- 1.2400 -.0320 1.2720 285 ---- ---- ---- ---- 1.1995 -.0315 1.2310 290 ---- ---- ---- ---- 1.1595 -.0315 1.1910 295 ---- ---- ---- ---- 1.1205 -.0310 1.1515 300 ---- ---- ---- ---- 1.0825 -.0305 1.1130 305 ---- ---- ---- ---- 1.0450 -.0305 1.0755 310 ---- ---- ---- ---- 1.0085 -.0300 1.0385 315 ---- ---- ---- ---- .9730 -.0295 1.0025 320 ---- ---- ---- ---- .9380 -.0290 .9670 325 ---- ---- ---- ---- .9040 -.0285 .9325 330 ---- ---- ---- ---- .8710 -.0280 .8990 335 ---- ---- ---- ---- .8385 -.0275 .8660 340 ---- ---- ---- ---- .8070 -.0270 .8340 345 ---- ---- ---- ---- .7765 -.0265 .8030 350 ---- ---- ---- ---- .7465 -.0260 .7725 355 ---- ---- ---- ---- .7175 -.0255 .7430 360 ---- ---- ---- ---- .6890 -.0250 .7140 365 ---- ---- ---- ---- .6620 -.0240 .6860 370 ---- ---- ---- ---- .6350 -.0240 .6590 375 ---- ---- ---- ---- .6095 -.0230 .6325 380 ---- ---- ---- ---- .5845 -.0230 .6075 385 ---- ---- ---- ---- .5605 -.0220 .5825 390 ---- ---- ---- ---- .5370 -.0220 .5590 395 ---- ---- ---- ---- .5150 -.0210 .5360 400 ---- ---- ---- ---- .4930 -.0205 .5135 405 ---- ---- ---- ---- .4725 -.0195 .4920 410 ---- ---- ---- ---- .4525 -.0190 .4715 415 ---- ---- ---- ---- .4335 -.0185 .4520 420 ---- ---- ---- ---- .4150 -.0180 .4330 425 ---- ---- ---- ---- .3975 -.0175 .4150 430 ---- ---- ---- ---- .3805 -.0170 .3975 435 ---- ---- ---- ---- .3640 -.0165 .3805 440 ---- ---- ---- ---- .3485 -.0160 .3645 445 ---- ---- ---- ---- .3340 -.0155 .3495 450 ---- ---- ---- ---- .3195 -.0150 .3345 455 ---- ---- ---- ---- .3060 -.0145 .3205 460 ---- ---- ---- ---- .2930 -.0145 .3075 465 ---- ---- ---- ---- .2805 -.0140 .2945 470 ---- ---- ---- ---- .2685 -.0135 .2820 475 ---- ---- ---- ---- .2575 -.0130 .2705 480 ---- ---- ---- ---- .2465 -.0125 .2590 485 ---- ---- ---- ---- .2360 -.0125 .2485 490 ---- ---- ---- ---- .2260 -.0125 .2385 495 ---- ---- ---- ---- .2165 -.0120 .2285 500 ---- ---- ---- ---- .2075 -.0115 .2190 505 ---- ---- ---- ---- .1990 -.0110 .2100 510 ---- ---- ---- ---- .1905 -.0110 .2015 515 ---- ---- ---- ---- .1825 -.0110 .1935 520 ---- ---- ---- ---- .1750 -.0105 .1855 525 ---- ---- ---- ---- .1680 -.0100 .1780 550 ---- ---- ---- ---- .1360 -.0090 .1450 575 ---- ---- ---- ---- .1105 -.0080 .1185 600 ---- ---- ---- ---- .0900 -.0075 .0975 625 ---- ---- ---- ---- .0735 -.0065 .0800 650 ---- ---- ---- ---- .0605 -.0060 .0665 675 ---- ---- ---- ---- .0500 -.0050 .0550 700 ---- ---- ---- ---- .0415 -.0045 .0460 725 ---- ---- ---- ---- .0345 -.0040 .0385 750 ---- ---- ---- ---- .0290 -.0035 .0325 775 ---- ---- ---- ---- .0240 -.0035 .0275 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7425 -.0365 3.7790 050 ---- ---- ---- ---- 3.4925 -.0365 3.5290 075 ---- ---- ---- ---- 3.2425 -.0365 3.2790 100 ---- ---- ---- ---- 2.9925 -.0365 3.0290 125 ---- ---- ---- ---- 2.7425 -.0365 2.7790 150 ---- ---- ---- ---- 2.4925 -.0365 2.5290 175 ---- ---- ---- ---- 2.2425 -.0365 2.2790 200 ---- ---- ---- ---- 1.9925 -.0365 2.0290 225 ---- ---- ---- ---- 1.7425 -.0365 1.7790 250 ---- ---- ---- ---- 1.5045 -.0340 1.5385 275 ---- ---- ---- ---- 1.2880 -.0320 1.3200 280 ---- ---- ---- ---- 1.2475 -.0310 1.2785 285 ---- ---- ---- ---- 1.2075 -.0305 1.2380 290 ---- ---- ---- ---- 1.1680 -.0305 1.1985 295 ---- ---- ---- ---- 1.1300 -.0300 1.1600 300 ---- ---- ---- ---- 1.0925 -.0295 1.1220 305 ---- ---- ---- ---- 1.0555 -.0290 1.0845 310 ---- ---- ---- ---- 1.0195 -.0290 1.0485 315 ---- ---- ---- ---- .9845 -.0280 1.0125 320 ---- ---- ---- ---- .9500 -.0280 .9780 325 ---- ---- ---- ---- .9165 -.0275 .9440 330 ---- ---- ---- ---- .8840 -.0270 .9110 335 ---- ---- ---- ---- .8520 -.0265 .8785 340 ---- ---- ---- ---- .8210 -.0260 .8470 345 ---- ---- ---- ---- .7905 -.0255 .8160 350 ---- ---- ---- ---- .7610 -.0250 .7860 355 ---- ---- ---- ---- .7325 -.0245 .7570 360 ---- ---- ---- ---- .7045 -.0240 .7285 365 ---- ---- ---- ---- .6770 -.0240 .7010 370 ---- ---- ---- ---- .6510 -.0230 .6740 375 ---- ---- ---- ---- .6250 -.0230 .6480 380 ---- ---- ---- ---- .6005 -.0220 .6225 385 ---- ---- ---- ---- .5765 -.0220 .5985 390 ---- ---- ---- ---- .5535 -.0210 .5745 395 ---- ---- ---- ---- .5310 -.0210 .5520 400 ---- ---- ---- ---- .5095 -.0205 .5300 405 ---- ---- ---- ---- .4885 -.0200 .5085 410 ---- ---- ---- ---- .4685 -.0195 .4880 415 ---- ---- ---- ---- .4495 -.0190 .4685 420 ---- ---- ---- ---- .4310 -.0185 .4495 425 ---- ---- ---- ---- .4135 -.0180 .4315 430 ---- ---- ---- ---- .3965 -.0175 .4140 435 ---- ---- ---- ---- .3800 -.0175 .3975 440 ---- ---- ---- ---- .3645 -.0170 .3815 445 ---- ---- ---- ---- .3495 -.0165 .3660 450 ---- ---- ---- ---- .3355 -.0160 .3515 455 ---- ---- ---- ---- .3215 -.0155 .3370 460 ---- ---- ---- ---- .3085 -.0150 .3235 465 ---- ---- ---- ---- .2960 -.0150 .3110 470 ---- ---- ---- ---- .2840 -.0145 .2985 475 ---- ---- ---- ---- .2725 -.0140 .2865 480 ---- ---- ---- ---- .2615 -.0135 .2750 485 ---- ---- ---- ---- .2510 -.0135 .2645 490 ---- ---- ---- ---- .2410 -.0130 .2540 495 ---- ---- ---- ---- .2310 -.0130 .2440 500 ---- ---- ---- ---- .2220 -.0125 .2345 505 ---- ---- ---- ---- .2130 -.0125 .2255 510 ---- ---- ---- ---- .2045 -.0120 .2165 515 ---- ---- ---- ---- .1965 -.0120 .2085 520 ---- ---- ---- ---- .1890 -.0115 .2005 525 ---- ---- ---- ---- .1815 -.0110 .1925 550 ---- ---- ---- ---- .1485 -.0100 .1585 575 ---- ---- ---- ---- .1220 -.0090 .1310 600 ---- ---- ---- ---- .1005 -.0080 .1085 625 ---- ---- ---- ---- .0830 -.0075 .0905 650 ---- ---- ---- ---- .0690 -.0065 .0755 675 ---- ---- ---- ---- .0575 -.0060 .0635 700 ---- ---- ---- ---- .0480 -.0055 .0535 725 ---- ---- ---- ---- .0405 -.0050 .0455 750 ---- ---- ---- ---- .0345 -.0040 .0385 775 ---- ---- ---- ---- .0290 -.0040 .0330 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4925 -.0365 3.5290 075 ---- ---- ---- ---- 3.2425 -.0365 3.2790 100 ---- ---- ---- ---- 2.9925 -.0365 3.0290 125 ---- ---- ---- ---- 2.7425 -.0365 2.7790 150 ---- ---- ---- ---- 2.4925 -.0365 2.5290 175 ---- ---- ---- ---- 2.2425 -.0365 2.2790 200 ---- ---- ---- ---- 1.9925 -.0365 2.0290 225 ---- ---- ---- ---- 1.7425 -.0365 1.7790 250 ---- ---- ---- ---- 1.5075 -.0335 1.5410 275 ---- ---- ---- ---- 1.2935 -.0310 1.3245 285 ---- ---- ---- ---- 1.2140 -.0300 1.2440 290 ---- ---- ---- ---- 1.1750 -.0300 1.2050 295 ---- ---- ---- ---- 1.1370 -.0295 1.1665 300 ---- ---- ---- ---- 1.1000 -.0290 1.1290 305 ---- ---- ---- ---- 1.0635 -.0290 1.0925 310 ---- ---- ---- ---- 1.0280 -.0285 1.0565 315 ---- ---- ---- ---- .9935 -.0280 1.0215 320 ---- ---- ---- ---- .9595 -.0275 .9870 325 ---- ---- ---- ---- .9260 -.0275 .9535 330 ---- ---- ---- ---- .8935 -.0275 .9210 335 ---- ---- ---- ---- .8620 -.0270 .8890 340 ---- ---- ---- ---- .8310 -.0270 .8580 345 ---- ---- ---- ---- .8010 -.0265 .8275 350 ---- ---- ---- ---- .7715 -.0260 .7975 355 ---- ---- ---- ---- .7430 -.0260 .7690 360 ---- ---- ---- ---- .7155 -.0250 .7405 365 ---- ---- ---- ---- .6885 -.0250 .7135 370 ---- ---- ---- ---- .6620 -.0250 .6870 375 ---- ---- ---- ---- .6365 -.0245 .6610 380 ---- ---- ---- ---- .6120 -.0240 .6360 385 ---- ---- ---- ---- .5880 -.0240 .6120 390 ---- ---- ---- ---- .5650 -.0235 .5885 395 ---- ---- ---- ---- .5430 -.0225 .5655 400 ---- ---- ---- ---- .5215 -.0220 .5435 405 ---- ---- ---- ---- .5005 -.0220 .5225 410 ---- ---- ---- ---- .4805 -.0215 .5020 415 ---- ---- ---- ---- .4615 -.0210 .4825 420 ---- ---- ---- ---- .4430 -.0205 .4635 1 425 ---- ---- ---- ---- .4250 -.0200 .4450 430 ---- ---- ---- ---- .4080 -.0195 .4275 435 ---- ---- ---- ---- .3915 -.0195 .4110 440 ---- ---- ---- ---- .3760 -.0185 .3945 445 ---- ---- ---- ---- .3610 -.0180 .3790 450 ---- ---- ---- ---- .3465 -.0175 .3640 455 ---- ---- ---- ---- .3325 -.0175 .3500 460 ---- ---- ---- ---- .3190 -.0170 .3360 465 ---- ---- ---- ---- .3065 -.0165 .3230 470 ---- ---- ---- ---- .2940 -.0165 .3105 475 ---- ---- ---- ---- .2825 -.0155 .2980 480 ---- ---- ---- ---- .2715 -.0150 .2865 485 ---- ---- ---- ---- .2605 -.0150 .2755 490 ---- ---- ---- ---- .2505 -.0140 .2645 495 ---- ---- ---- ---- .2405 -.0140 .2545 500 ---- ---- ---- ---- .2310 -.0135 .2445 505 ---- ---- ---- ---- .2220 -.0135 .2355 510 ---- ---- ---- ---- .2135 -.0130 .2265 515 ---- ---- ---- ---- .2055 -.0120 .2175 520 ---- ---- ---- ---- .1975 -.0120 .2095 525 ---- ---- ---- ---- .1900 -.0115 .2015 550 ---- ---- ---- ---- .1565 -.0100 .1665 575 ---- ---- ---- ---- .1295 -.0085 .1380 600 ---- ---- ---- ---- .1075 -.0075 .1150 1000 625 ---- ---- ---- ---- .0895 -.0065 .0960 650 ---- ---- ---- ---- .0750 -.0050 .0800 675 ---- ---- ---- ---- .0630 -.0045 .0675 700 ---- ---- ---- ---- .0530 -.0040 .0570 1150 725 ---- ---- ---- ---- .0450 -.0035 .0485 750 ---- ---- ---- ---- .0385 -.0025 .0410 775 ---- ---- ---- ---- .0330 -.0025 .0355 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4830 -.0365 3.5195 075 ---- ---- ---- ---- 3.2330 -.0365 3.2695 100 ---- ---- ---- ---- 2.9830 -.0365 3.0195 125 ---- ---- ---- ---- 2.7330 -.0365 2.7695 150 ---- ---- ---- ---- 2.4830 -.0365 2.5195 175 ---- ---- ---- ---- 2.2330 -.0365 2.2695 200 ---- ---- ---- ---- 1.9830 -.0365 2.0195 225 ---- ---- ---- ---- 1.7360 -.0355 1.7715 250 ---- ---- ---- ---- 1.5085 -.0335 1.5420 275 ---- ---- ---- ---- 1.3020 -.0310 1.3330 285 ---- ---- ---- ---- 1.2250 -.0305 1.2555 290 ---- ---- ---- ---- 1.1875 -.0300 1.2175 295 ---- ---- ---- ---- 1.1510 -.0295 1.1805 300 ---- ---- ---- ---- 1.1150 -.0290 1.1440 305 ---- ---- ---- ---- 1.0800 -.0285 1.1085 310 ---- ---- ---- ---- 1.0455 -.0280 1.0735 315 ---- ---- ---- ---- 1.0120 -.0275 1.0395 320 ---- ---- ---- ---- .9790 -.0275 1.0065 325 ---- ---- ---- ---- .9470 -.0270 .9740 330 ---- ---- ---- ---- .9155 -.0265 .9420 335 ---- ---- ---- ---- .8850 -.0260 .9110 340 ---- ---- ---- ---- .8550 -.0255 .8805 345 ---- ---- ---- ---- .8260 -.0250 .8510 350 ---- ---- ---- ---- .7975 -.0245 .8220 355 ---- ---- ---- ---- .7695 -.0240 .7935 360 ---- ---- ---- ---- .7425 -.0235 .7660 365 ---- ---- ---- ---- .7165 -.0230 .7395 370 ---- ---- ---- ---- .6910 -.0225 .7135 375 ---- ---- ---- ---- .6660 -.0220 .6880 380 ---- ---- ---- ---- .6420 -.0215 .6635 385 ---- ---- ---- ---- .6185 -.0215 .6400 390 ---- ---- ---- ---- .5960 -.0205 .6165 395 ---- ---- ---- ---- .5740 -.0205 .5945 400 ---- ---- ---- ---- .5525 -.0200 .5725 405 ---- ---- ---- ---- .5320 -.0195 .5515 410 ---- ---- ---- ---- .5125 -.0190 .5315 415 ---- ---- ---- ---- .4935 -.0185 .5120 420 ---- ---- ---- ---- .4750 -.0180 .4930 425 ---- ---- ---- ---- .4570 -.0180 .4750 430 ---- ---- ---- ---- .4400 -.0175 .4575 435 ---- ---- ---- ---- .4235 -.0170 .4405 440 ---- ---- ---- ---- .4075 -.0165 .4240 445 ---- ---- ---- ---- .3925 -.0160 .4085 450 ---- ---- ---- ---- .3775 -.0160 .3935 455 ---- ---- ---- ---- .3635 -.0150 .3785 460 ---- ---- ---- ---- .3500 -.0145 .3645 465 ---- ---- ---- ---- .3365 -.0145 .3510 470 ---- ---- ---- ---- .3240 -.0140 .3380 475 ---- ---- ---- ---- .3120 -.0135 .3255 480 ---- ---- ---- ---- .3000 -.0135 .3135 485 ---- ---- ---- ---- .2890 -.0130 .3020 490 ---- ---- ---- ---- .2780 -.0125 .2905 495 ---- ---- ---- ---- .2675 -.0125 .2800 500 ---- ---- ---- ---- .2575 -.0120 .2695 505 ---- ---- ---- ---- .2480 -.0115 .2595 510 ---- ---- ---- ---- .2385 -.0115 .2500 525 ---- ---- ---- ---- .2130 -.0100 .2230 550 ---- ---- ---- ---- .1760 -.0085 .1845 575 ---- ---- ---- ---- .1450 -.0080 .1530 600 ---- ---- ---- ---- .1200 -.0065 .1265 625 ---- ---- ---- ---- .0995 -.0055 .1050 650 ---- ---- ---- ---- .0820 -.0050 .0870 675 ---- ---- ---- ---- .0680 -.0045 .0725 700 ---- ---- ---- ---- .0565 -.0035 .0600 725 ---- ---- ---- ---- .0470 -.0030 .0500 750 ---- ---- ---- ---- .0395 -.0025 .0420 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4830 -.0365 3.5195 075 ---- ---- ---- ---- 3.2330 -.0365 3.2695 100 ---- ---- ---- ---- 2.9830 -.0365 3.0195 125 ---- ---- ---- ---- 2.7330 -.0365 2.7695 150 ---- ---- ---- ---- 2.4830 -.0365 2.5195 175 ---- ---- ---- ---- 2.2330 -.0365 2.2695 200 ---- ---- ---- ---- 1.9830 -.0365 2.0195 225 ---- ---- ---- ---- 1.7370 -.0355 1.7725 250 ---- ---- ---- ---- 1.5125 -.0330 1.5455 275 ---- ---- ---- ---- 1.3085 -.0305 1.3390 295 ---- ---- ---- ---- 1.1590 -.0295 1.1885 300 ---- ---- ---- ---- 1.1240 -.0285 1.1525 305 ---- ---- ---- ---- 1.0890 -.0285 1.1175 310 ---- ---- ---- ---- 1.0555 -.0275 1.0830 315 ---- ---- ---- ---- 1.0220 -.0275 1.0495 320 ---- ---- ---- ---- .9895 -.0270 1.0165 325 ---- ---- ---- ---- .9580 -.0265 .9845 330 ---- ---- ---- ---- .9270 -.0260 .9530 335 ---- ---- ---- ---- .8965 -.0260 .9225 340 ---- ---- ---- ---- .8670 -.0255 .8925 345 ---- ---- ---- ---- .8385 -.0245 .8630 350 ---- ---- ---- ---- .8105 -.0240 .8345 355 ---- ---- ---- ---- .7830 -.0240 .8070 360 ---- ---- ---- ---- .7560 -.0235 .7795 365 ---- ---- ---- ---- .7300 -.0230 .7530 370 ---- ---- ---- ---- .7050 -.0225 .7275 375 ---- ---- ---- ---- .6805 -.0220 .7025 380 ---- ---- ---- ---- .6565 -.0215 .6780 385 ---- ---- ---- ---- .6335 -.0210 .6545 390 ---- ---- ---- ---- .6110 -.0210 .6320 395 ---- ---- ---- ---- .5890 -.0205 .6095 400 ---- ---- ---- ---- .5680 -.0200 .5880 405 ---- ---- ---- ---- .5480 -.0195 .5675 410 ---- ---- ---- ---- .5280 -.0190 .5470 415 ---- ---- ---- ---- .5090 -.0190 .5280 420 ---- ---- ---- ---- .4910 -.0180 .5090 425 ---- ---- ---- ---- .4730 -.0180 .4910 430 ---- ---- ---- ---- .4560 -.0175 .4735 435 ---- ---- ---- ---- .4395 -.0170 .4565 440 ---- ---- ---- ---- .4240 -.0165 .4405 445 ---- ---- ---- ---- .4085 -.0160 .4245 450 ---- ---- ---- ---- .3940 -.0155 .4095 455 ---- ---- ---- ---- .3795 -.0155 .3950 460 ---- ---- ---- ---- .3660 -.0150 .3810 465 ---- ---- ---- ---- .3530 -.0145 .3675 470 ---- ---- ---- ---- .3400 -.0145 .3545 475 ---- ---- ---- ---- .3280 -.0140 .3420 480 ---- ---- ---- ---- .3165 -.0135 .3300 485 ---- ---- ---- ---- .3050 -.0135 .3185 490 ---- ---- ---- ---- .2945 -.0125 .3070 495 ---- ---- ---- ---- .2840 -.0125 .2965 500 ---- ---- ---- ---- .2740 -.0120 .2860 505 ---- ---- ---- ---- .2640 -.0120 .2760 510 ---- ---- ---- ---- .2550 -.0115 .2665 525 ---- ---- ---- ---- .2290 -.0110 .2400 550 ---- ---- ---- ---- .1920 -.0095 .2015 575 ---- ---- ---- ---- .1615 -.0080 .1695 600 ---- ---- ---- ---- .1360 -.0070 .1430 625 ---- ---- ---- ---- .1150 -.0060 .1210 650 ---- ---- ---- ---- .0970 -.0055 .1025 675 ---- ---- ---- ---- .0825 -.0045 .0870 700 ---- ---- ---- ---- .0700 -.0045 .0745 725 ---- ---- ---- ---- .0600 -.0035 .0635 750 ---- ---- ---- ---- .0515 -.0030 .0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4804 7012 76033 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 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 .0010 .0010 .0010 .0010 .0005 UNCH 3 .0005 1266 371 ---- ---- ---- ---- .0005 UNCH .0005 15 372 ---- ---- ---- ---- .0010 +.0005 .0005 26 373 .0005 .0005 .0005 .0005 .0010 +.0005 1 .0005 36 374 ---- ---- ---- ---- .0010 +.0005 .0005 40 375 ---- ---- ---- ---- .0010 +.0005 .0005 813 376 ---- ---- ---- ---- .0010 UNCH .0010 70 377 ---- ---- ---- ---- .0010 UNCH .0010 72 378 ---- ---- ---- ---- .0015 +.0005 .0010 158 379 ---- ---- ---- ---- .0015 +.0005 .0010 150 380 ---- ---- ---- ---- .0015 +.0005 .0010 661 381 ---- ---- ---- ---- .0020 +.0005 .0015 63 382 ---- ---- ---- ---- .0020 +.0005 .0015 159 383 ---- ---- ---- ---- .0020 +.0005 .0015 82 384 ---- ---- ---- ---- .0025 +.0005 .0020 88 385 .0025 .0030B .0025 .0030B .0030 +.0010 2 .0020 25 710 386 ---- .0030B ---- .0030B .0030 +.0005 .0025 104 387 ---- .0040B ---- .0040B .0035 +.0005 .0030 73 388 ---- .0045B ---- .0045B .0040 +.0010 .0030 74 389 ---- .0060B ---- .0060B .0045 +.0010 .0035 5 36 390 .0060 .0070B .0040A .0070B .0055 +.0010 100 .0045 3 523 391 ---- .0090B ---- .0090B .0070 +.0020 30 .0050 6 60 392 ---- .0105B .0055A .0105B .0085 +.0025 .0060 211 393 .0100 .0130B .0065A .0130B .0110 +.0035 15 .0075 174 394 .0150 .0155B .0080A .0155B .0135 +.0045 1 .0090 150 395 .0145 .0190B .0100A .0150 .0165 +.0060 890 .0105 2 850 396 .0230 .0230 .0115A .0145A .0200 +.0070 22 .0130 10 130 397 .0235 .0275B .0135A .0275B .0240 +.0085 6 .0155 1 32 398 .0245 .0325B .0160A .0260A .0285 +.0105 107 .0180 2 211 399 .0290 .0375B .0190A .0375B .0335 +.0125 3 .0210 53 400 .0335 .0435B .0225A .0435B .0395 +.0150 25 .0245 43 1285 401 ---- .0495B .0265A .0495B .0460 +.0175 .0285 100 130 402 ---- .0570B .0305A .0570B .0530 +.0200 .0330 1 76 403 ---- .0625B .0355A .0625B .0605 +.0220 .0385 51 404 .0570 .0695B .0410A .0695B .0685 +.0245 1 .0440 151 213 405 ---- .0760B .0465A .0760B .0765 +.0270 .0495 160 628 406 ---- .0790B .0530A .0790B .0850 +.0290 .0560 105 407 .0675 .0885B .0600A .0600A .0940 +.0310 20 .0630 100 245 408 ---- .0870B .0675A .0870B .1030 +.0330 .0700 415 409 ---- .0870B ---- .0845B .1125 +.0345 .0780 91 410 ---- .1220B ---- .1220B .1220 +.0360 .0860 199 411 ---- ---- ---- ---- .1315 +.0370 .0945 62 412 ---- ---- ---- ---- .1410 +.0380 .1030 26 413 ---- ---- ---- ---- .1510 +.0395 .1115 25 414 ---- ---- ---- ---- .1605 +.0400 .1205 6 415 ---- ---- ---- ---- .1705 +.0410 .1295 250 416 ---- ---- ---- ---- .1805 +.0420 .1385 16 417 ---- ---- ---- ---- .1905 +.0425 .1480 1 418 ---- ---- ---- ---- .2005 +.0430 .1575 7 419 ---- ---- ---- ---- .2105 +.0435 .1670 1 420 ---- .1950B .1750A .1950B .2205 +.0440 .1765 146 421 ---- ---- ---- ---- .2305 +.0445 .1860 422 ---- ---- ---- ---- .2405 +.0445 .1960 1 423 ---- ---- ---- ---- .2505 +.0450 .2055 11 424 ---- ---- ---- ---- .2605 +.0450 .2155 425 ---- ---- ---- ---- .2705 +.0450 .2255 168 426 ---- ---- ---- ---- .2805 +.0455 .2350 427 ---- ---- ---- ---- .2905 +.0455 .2450 2 428 ---- ---- ---- ---- .3005 +.0455 .2550 1 429 ---- ---- ---- ---- .3105 +.0455 .2650 430 ---- ---- ---- ---- .3205 +.0455 .2750 21 431 ---- ---- ---- ---- .3305 +.0455 .2850 432 ---- ---- ---- ---- .3405 +.0455 .2950 433 ---- ---- ---- ---- .3505 +.0455 .3050 434 ---- ---- ---- ---- .3605 +.0455 .3150 435 ---- ---- ---- ---- .3705 +.0455 .3250 2 436 ---- ---- ---- ---- .3805 +.0455 .3350 437 ---- ---- ---- ---- .3905 +.0455 .3450 1 438 ---- ---- ---- ---- .4005 +.0455 .3550 439 ---- ---- ---- ---- .4105 +.0455 .3650 440 ---- ---- ---- ---- .4205 +.0455 .3750 1 441 ---- ---- ---- ---- .4305 +.0455 .3850 442 ---- ---- ---- ---- .4405 +.0455 .3950 1 443 ---- ---- ---- ---- .4505 +.0455 .4050 444 ---- ---- ---- ---- .4605 +.0455 .4150 445 ---- ---- ---- ---- .4705 +.0455 .4250 15 446 ---- ---- ---- ---- .4805 +.0455 .4350 447 ---- ---- ---- ---- .4905 +.0455 .4450 448 ---- ---- ---- ---- .5005 +.0455 .4550 450 ---- ---- ---- ---- .5205 +.0455 .4750 455 ---- ---- ---- ---- .5705 +.0455 .5250 1 460 ---- ---- ---- ---- .6205 +.0455 .5750 1 465 ---- ---- ---- ---- .6705 +.0455 .6250 470 ---- ---- ---- ---- .7205 +.0455 .6750 475 ---- ---- ---- ---- .7705 +.0455 .7250 480 ---- ---- ---- ---- .8205 +.0455 .7750 485 ---- ---- ---- ---- .8705 +.0460 .8245 490 ---- ---- ---- ---- .9205 +.0460 .8745 495 ---- ---- ---- ---- .9705 +.0460 .9245 500 ---- ---- ---- ---- 1.0200 +.0455 .9745 505 ---- ---- ---- ---- 1.0700 +.0455 1.0245 510 ---- ---- ---- ---- 1.1200 +.0455 1.0745 515 ---- ---- ---- ---- 1.1700 +.0455 1.1245 520 ---- ---- ---- ---- 1.2200 +.0455 1.1745 525 ---- ---- ---- ---- 1.2700 +.0455 1.2245 530 ---- ---- ---- ---- 1.3200 +.0455 1.2745 535 ---- ---- ---- ---- 1.3700 +.0455 1.3245 540 ---- ---- ---- ---- 1.4200 +.0455 1.3745 545 ---- ---- ---- ---- 1.4700 +.0455 1.4245 550 ---- ---- ---- ---- 1.5200 +.0455 1.4745 555 ---- ---- ---- ---- 1.5700 +.0455 1.5245 560 ---- ---- ---- ---- 1.6200 +.0455 1.5745 565 ---- ---- ---- ---- 1.6700 +.0455 1.6245 570 ---- ---- ---- ---- 1.7200 +.0455 1.6745 575 ---- ---- ---- ---- 1.7700 +.0455 1.7245 580 ---- ---- ---- ---- 1.8200 +.0455 1.7745 600 ---- ---- ---- ---- 2.0200 +.0455 1.9745 625 ---- ---- ---- ---- 2.2700 +.0455 2.2245 650 ---- ---- ---- ---- 2.5200 +.0455 2.4745 675 ---- ---- ---- ---- 2.7700 +.0455 2.7245 700 ---- ---- ---- ---- 3.0200 +.0455 2.9745 725 ---- ---- ---- ---- 3.2700 +.0455 3.2245 750 ---- ---- ---- ---- 3.5200 +.0455 3.4745 775 ---- ---- ---- ---- 3.7700 +.0455 3.7245 800 ---- ---- ---- ---- 4.0200 +.0455 3.9745 825 ---- ---- ---- ---- 4.2700 +.0455 4.2245 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 2 280 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 UNCH .0005 5 300 ---- ---- ---- ---- .0005 UNCH .0005 41 305 ---- ---- ---- ---- .0005 UNCH .0005 1 310 ---- ---- ---- ---- .0005 UNCH .0005 9 315 ---- ---- ---- ---- .0010 +.0005 .0005 42 320 ---- ---- ---- ---- .0010 +.0005 .0005 30 325 ---- ---- ---- ---- .0015 +.0005 .0010 36 330 ---- .0020B ---- .0020B .0020 +.0005 .0015 2 133 335 ---- ---- ---- ---- .0025 +.0005 .0020 17 340 .0035 .0035 .0025 .0030B .0035 +.0010 3 .0025 1 646 345 ---- .0040B ---- .0040B .0050 +.0015 .0035 72 350 .0045 .0060B .0045 .0060B .0065 +.0015 5 .0050 2 412 355 ---- .0085B ---- .0085B .0085 +.0015 .0070 209 360 .0105 .0115B .0105 .0115B .0120 +.0025 2 .0095 1 641 365 .0150 .0155 .0125A .0155 .0160 +.0030 10 .0130 194 366 ---- .0165B .0130A .0165B .0170 +.0035 .0135 42 367 ---- .0180B .0140A .0180B .0185 +.0040 .0145 71 368 .0190 .0190 .0150A .0190 .0195 +.0040 6 .0155 54 369 .0185 .0205 .0155A .0205 .0205 +.0040 11 .0165 30 370 ---- .0215B .0165A .0215B .0220 +.0045 .0175 1 351 371 ---- .0235B .0175A .0235B .0235 +.0050 .0185 40 372 ---- .0245B .0185A .0245B .0250 +.0055 .0195 40 373 ---- .0265B .0200A .0265B .0265 +.0055 .0210 35 374 ---- .0280B .0210A .0280B .0280 +.0060 .0220 46 375 ---- .0300B .0225A .0300B .0300 +.0065 .0235 1 155 376 ---- .0315B .0235A .0315B .0315 +.0065 .0250 30 377 ---- .0335B .0250A .0335B .0335 +.0070 .0265 35 378 ---- .0360B .0265A .0360B .0355 +.0070 .0285 24 379 ---- .0380B .0285A .0380B .0380 +.0080 1 .0300 7 380 .0395 .0405B .0300A .0390A .0400 +.0080 10 .0320 1572 381 ---- .0430B .0320A .0430B .0425 +.0085 .0340 3 382 ---- .0455B .0340A .0455B .0450 +.0090 .0360 1 11 383 ---- .0480B .0360A .0480B .0475 +.0090 .0385 16 384 ---- .0510B .0385A .0510B .0505 +.0100 .0405 6 385 .0505 .0540B .0405A .0520 .0535 +.0105 21 .0430 125 744 386 ---- .0570B .0430A .0570B .0565 +.0105 .0460 11 387 ---- .0605B .0460A .0605B .0600 +.0115 .0485 14 388 ---- .0640B .0485A .0640B .0630 +.0115 30 .0515 6 389 ---- .0675B .0515A .0675B .0665 +.0120 .0545 6 390 .0580 .0715B .0545A .0715B .0705 +.0130 2 .0575 546 391 ---- .0750B .0580A .0750B .0740 +.0135 .0605 20 392 ---- .0795B .0610A .0795B .0780 +.0140 .0640 1 20 393 ---- .0835B .0645A .0835B .0825 +.0150 .0675 4 394 .0790 .0880B .0680A .0880B .0865 +.0150 15 .0715 2 41 395 .0870 .0920B .0720A .0840A .0910 +.0160 50 .0750 66 396 ---- .0970B .0755A .0970B .0955 +.0165 .0790 19 397 ---- .1015B .0795A .1015B .1005 +.0170 .0835 37 398 ---- .1065B .0835A .1070B .1050 +.0175 30 .0875 399 ---- .1115B .0880A .1115B .1100 +.0180 30 .0920 45 400 .0960 .1170B .0925A .1170B .1155 +.0190 31 .0965 77 938 401 .1170 .1225B .0970A .1170 .1205 +.0195 1 .1010 6 402 ---- .1280B .1020A .1280B .1260 +.0200 .1060 26 403 ---- .1335B .1065A .1335B .1320 +.0210 .1110 13 18 404 ---- .1395B .1120A .1395B .1375 +.0215 .1160 150 182 405 ---- .1455B .1170A .1455B .1435 +.0220 .1215 99 406 ---- .1515B .1225A .1515B .1500 +.0235 .1265 80 407 ---- .1580B .1280A .1580B .1560 +.0235 .1325 12 408 ---- .1640B .1335A .1640B .1625 +.0245 .1380 409 ---- .1705B .1395A .1705B .1690 +.0250 .1440 24 410 ---- .1770B .1455A .1770B .1760 +.0260 .1500 122 411 ---- .1835B .1515A .1835B .1830 +.0265 .1565 1 412 ---- .1905B .1580A .1905B .1900 +.0275 .1625 2 413 ---- .1980B .1645A .1980B .1970 +.0280 .1690 10 414 ---- .2050B .1710A .2050B .2045 +.0285 .1760 9 415 ---- .2125B .1775A .2125B .2115 +.0290 .1825 8 416 ---- .2200B .1845A .2200B .2190 +.0295 .1895 417 ---- .2280B .1915A .2280B .2270 +.0305 .1965 36 418 ---- .2355B .1990A .2355B .2345 +.0310 .2035 419 ---- .2425B .2060A .2425B .2425 +.0315 .2110 420 ---- .2515B .2135A .2515B .2505 +.0320 .2185 56 421 ---- .2540B .2210A .2540B .2585 +.0325 .2260 7 422 ---- .2620B .2290A .2620B .2665 +.0330 .2335 423 ---- .2710B .2365A .2710B .2750 +.0340 .2410 424 ---- .2790B .2470A .2790B .2835 +.0345 .2490 8 425 ---- .2875B ---- .2870B .2915 +.0345 .2570 194 426 ---- .2960B ---- .2955B .3005 +.0355 .2650 427 ---- .3045B ---- .3025B .3090 +.0360 .2730 428 ---- .3135B ---- .3115B .3175 +.0360 .2815 429 ---- .3125B ---- .3115B .3265 +.0365 .2900 430 ---- .3365B .2940A .3365B .3350 +.0370 .2980 26 431 ---- .3450B .3025A .3450B .3440 +.0375 .3065 432 ---- .3265B ---- .3265B .3530 +.0380 .3150 433 ---- .3300B ---- .3300B .3620 +.0380 .3240 1 434 ---- ---- ---- ---- .3710 +.0385 .3325 435 ---- ---- ---- ---- .3800 +.0390 .3410 11 436 ---- ---- ---- ---- .3890 +.0390 .3500 440 ---- .4270B .3825A .4270B .4260 +.0405 .3855 2 445 ---- ---- ---- ---- .4730 +.0420 .4310 1 450 ---- .5220B .4755A .5220B .5205 +.0430 .4775 7 455 ---- ---- ---- ---- .5685 +.0435 .5250 3 460 ---- ---- ---- ---- .6175 +.0450 .5725 4 465 ---- ---- ---- ---- .6665 +.0455 .6210 2 470 ---- .6995B ---- .6995B .7155 +.0455 .6700 1 475 ---- ---- ---- ---- .7650 +.0455 .7195 2 480 ---- ---- ---- ---- .8145 +.0460 .7685 2 485 ---- ---- ---- ---- .8640 +.0455 .8185 1 490 ---- ---- ---- ---- .9140 +.0460 .8680 1 495 ---- ---- ---- ---- .9635 +.0455 .9180 1 500 ---- ---- ---- ---- 1.0135 +.0460 .9675 1 505 ---- ---- ---- ---- 1.0635 +.0460 1.0175 510 ---- ---- ---- ---- 1.1135 +.0460 1.0675 515 ---- ---- ---- ---- 1.1635 +.0460 1.1175 520 ---- ---- ---- ---- 1.2135 +.0460 1.1675 1 525 ---- ---- ---- ---- 1.2635 +.0460 1.2175 530 ---- ---- ---- ---- 1.3135 +.0460 1.2675 2 535 ---- ---- ---- ---- 1.3635 +.0460 1.3175 540 ---- ---- ---- ---- 1.4135 +.0460 1.3675 1 545 ---- ---- ---- ---- 1.4635 +.0460 1.4175 550 ---- ---- ---- ---- 1.5135 +.0460 1.4675 555 ---- ---- ---- ---- 1.5635 +.0460 1.5175 560 ---- ---- ---- ---- 1.6135 +.0460 1.5675 565 ---- ---- ---- ---- 1.6635 +.0460 1.6175 570 ---- ---- ---- ---- 1.7135 +.0460 1.6675 575 ---- ---- ---- ---- 1.7635 +.0460 1.7175 580 ---- ---- ---- ---- 1.8135 +.0460 1.7675 600 ---- ---- ---- ---- 2.0135 +.0460 1.9675 625 ---- ---- ---- ---- 2.2635 +.0460 2.2175 650 ---- ---- ---- ---- 2.5135 +.0460 2.4675 675 ---- ---- ---- ---- 2.7635 +.0460 2.7175 700 ---- ---- ---- ---- 3.0135 +.0460 2.9675 725 ---- ---- ---- ---- 3.2635 +.0460 3.2175 750 ---- ---- ---- ---- 3.5135 +.0460 3.4675 775 ---- ---- ---- ---- 3.7635 +.0460 3.7175 800 ---- ---- ---- ---- 4.0135 +.0460 3.9675 825 ---- ---- ---- ---- 4.2635 +.0460 4.2175 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 UNCH .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 23 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0010 UNCH .0010 65 265 ---- ---- ---- ---- .0015 +.0005 .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 UNCH .0015 1 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 .0030 .0030 .0030 .0030 .0030 +.0005 2 .0025 2207 305 .0035 .0035 .0035 .0035 .0030 UNCH 2 .0030 310 ---- ---- ---- ---- .0040 +.0005 .0035 32 315 ---- ---- ---- ---- .0045 +.0005 .0040 26 320 ---- ---- ---- ---- .0055 +.0005 .0050 139 325 ---- ---- ---- ---- .0070 +.0010 .0060 420 330 ---- .0080B ---- .0080B .0085 +.0010 .0075 78 335 ---- .0100B ---- .0100B .0110 +.0015 .0095 28 340 ---- .0130B ---- .0130B .0140 +.0020 .0120 34 345 ---- .0170B ---- .0170B .0180 +.0030 .0150 76 350 .0205 .0215B .0185A .0215B .0225 +.0035 1 .0190 1 950 355 ---- .0275B .0230A .0275B .0285 +.0045 .0240 1 26 360 ---- .0345B .0285A .0345B .0355 +.0055 .0300 649 365 ---- .0435B .0355A .0435B .0435 +.0065 .0370 97 370 ---- .0540B .0440A .0540B .0540 +.0085 .0455 547 375 .0600 .0665B .0540A .0665B .0665 +.0105 56 .0560 44 312 378 ---- .0750B .0615A .0750B .0745 +.0110 .0635 10 379 ---- .0780B .0640A .0780B .0775 +.0115 .0660 10 380 .0775 .0815B .0665A .0805B .0810 +.0125 305 .0685 120 259 381 ---- .0845B .0695A .0845B .0840 +.0125 .0715 382 ---- .0880B .0725A .0880B .0875 +.0130 .0745 383 ---- .0915B .0750A .0915B .0905 +.0130 .0775 384 ---- .0950B .0780A .0950B .0940 +.0135 .0805 335 385 .0935 .0985B .0815A .0815A .0980 +.0140 50 .0840 125 217 386 ---- .1020B .0845A .1020B .1015 +.0145 .0870 10 387 ---- .1060B .0880A .1060B .1055 +.0150 .0905 388 ---- .1100B .0915A .1100B .1095 +.0155 .0940 8 389 ---- .1140B .0945A .1140B .1135 +.0160 .0975 10 390 .1035 .1180B .0985A .1175B .1175 +.0160 7 .1015 125 712 391 ---- .1225B .1020A .1225B .1220 +.0170 .1050 1 392 ---- .1270B .1060A .1270B .1265 +.0175 .1090 11 393 ---- .1315B .1095A .1315B .1310 +.0180 .1130 394 ---- .1360B .1140A .1360B .1355 +.0185 .1170 395 .1235 .1405B .1180A .1180A .1400 +.0185 4 .1215 6 50 396 ---- .1455B .1225A .1455B .1450 +.0195 .1255 30 397 ---- .1500B .1265A .1500B .1495 +.0195 .1300 398 ---- .1550B .1310A .1550B .1545 +.0200 .1345 7 399 ---- .1605B .1360A .1605B .1595 +.0205 .1390 4 400 .1470 .1655B .1400A .1655B .1650 +.0210 318 .1440 11 1496 401 ---- .1710B .1455A .1710B .1700 +.0210 .1490 1 402 ---- .1765B .1505A .1765B .1755 +.0215 .1540 1 403 ---- .1820B .1555A .1820B .1810 +.0220 .1590 1 404 ---- .1875B .1605A .1875B .1865 +.0225 .1640 405 ---- .1935B .1660A .1935B .1925 +.0230 .1695 220 426 406 ---- .1995B .1710A .1995B .1985 +.0235 .1750 36 407 ---- .2055B .1765A .2055B .2045 +.0240 .1805 1 408 ---- .2115B .1825A .2115B .2105 +.0245 .1860 40 61 409 ---- .2175B .1880A .2175B .2170 +.0250 .1920 11 410 ---- .2240B .1940A .2240B .2235 +.0260 .1975 161 411 ---- .2305B .2000A .2305B .2295 +.0260 .2035 412 ---- .2370B .2060A .2370B .2360 +.0265 .2095 413 ---- .2435B .2120A .2435B .2430 +.0270 .2160 414 ---- .2500B .2180A .2500B .2495 +.0275 .2220 415 ---- .2570B .2245A .2570B .2560 +.0275 .2285 14 416 ---- .2635B .2310A .2635B .2630 +.0280 .2350 417 ---- .2705B .2375A .2705B .2700 +.0285 .2415 418 ---- .2780B .2440A .2780B .2770 +.0290 .2480 419 ---- .2850B .2510A .2850B .2840 +.0295 .2545 1 420 ---- .2925B .2580A .2925B .2915 +.0300 .2615 62 421 ---- .2995B .2645A .2995B .2985 +.0300 .2685 422 ---- .3070B .2715A .3070B .3060 +.0305 .2755 423 ---- .3145B .2785A .3145B .3135 +.0310 .2825 424 ---- .3220B .2860A .3220B .3210 +.0315 .2895 425 ---- .3295B .2930A .3295B .3285 +.0315 .2970 520 426 ---- .3375B .3005A .3375B .3365 +.0325 .3040 427 ---- .3450B .3080A .3450B .3440 +.0325 .3115 428 ---- .3530B .3155A .3530B .3520 +.0330 .3190 429 ---- .3610B .3230A .3610B .3600 +.0335 .3265 430 ---- .3690B .3305A .3690B .3680 +.0335 .3345 18 431 ---- .3770B .3385A .3770B .3760 +.0340 .3420 432 ---- .3805B .3460A .3765B .3840 +.0345 .3495 435 ---- .4050B .3730A .4035B .4085 +.0350 .3735 440 ---- .4520B .4110A .4520B .4505 +.0365 .4140 445 ---- .4805B ---- .4805B .4940 +.0380 .4560 8 450 ---- .5395B .4965A .5395B .5380 +.0385 .4995 455 ---- ---- ---- ---- .5835 +.0400 .5435 460 ---- ---- ---- ---- .6295 +.0410 .5885 465 ---- ---- ---- ---- .6760 +.0415 .6345 470 ---- .7250B .6795A .7250B .7235 +.0420 .6815 1 475 ---- ---- ---- ---- .7710 +.0425 .7285 480 ---- .8215B .7750A .8215B .8195 +.0435 .7760 3 485 ---- ---- ---- ---- .8680 +.0435 .8245 490 ---- .9190B .8720A .9190B .9170 +.0440 .8730 5 495 ---- ---- ---- ---- .9660 +.0445 .9215 1 500 ---- .9935B .9700A .9935B 1.0155 +.0450 .9705 4 505 ---- ---- ---- ---- 1.0650 +.0455 1.0195 510 ---- ---- ---- ---- 1.1145 +.0455 1.0690 515 ---- ---- ---- ---- 1.1640 +.0455 1.1185 520 ---- ---- ---- ---- 1.2140 +.0460 1.1680 6 525 ---- ---- ---- ---- 1.2635 +.0455 1.2180 530 ---- ---- ---- ---- 1.3135 +.0460 1.2675 2 535 ---- ---- ---- ---- 1.3635 +.0460 1.3175 540 ---- ---- ---- ---- 1.4135 +.0460 1.3675 545 ---- ---- ---- ---- 1.4635 +.0460 1.4175 550 ---- ---- ---- ---- 1.5135 +.0460 1.4675 555 ---- ---- ---- ---- 1.5635 +.0460 1.5175 560 ---- ---- ---- ---- 1.6135 +.0460 1.5675 565 ---- ---- ---- ---- 1.6635 +.0460 1.6175 570 ---- ---- ---- ---- 1.7135 +.0460 1.6675 575 ---- ---- ---- ---- 1.7635 +.0460 1.7175 580 ---- ---- ---- ---- 1.8135 +.0460 1.7675 600 ---- ---- ---- ---- 2.0135 +.0460 1.9675 625 ---- ---- ---- ---- 2.2635 +.0460 2.2175 650 ---- ---- ---- ---- 2.5135 +.0460 2.4675 675 ---- ---- ---- ---- 2.7635 +.0460 2.7175 700 ---- ---- ---- ---- 3.0135 +.0460 2.9675 725 ---- ---- ---- ---- 3.2635 +.0460 3.2175 750 ---- ---- ---- ---- 3.5135 +.0460 3.4675 775 ---- ---- ---- ---- 3.7635 +.0460 3.7175 800 ---- ---- ---- ---- 4.0135 +.0460 3.9675 825 ---- ---- ---- ---- 4.2635 +.0460 4.2175 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 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 -.0005 .0015 255 ---- ---- ---- ---- .0015 UNCH .0015 10 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0030 UNCH .0030 4 280 ---- ---- ---- ---- .0035 +.0005 .0030 6 285 ---- ---- ---- ---- .0040 +.0005 .0035 290 ---- ---- ---- ---- .0045 +.0005 .0040 2 295 ---- ---- ---- ---- .0055 +.0005 .0050 6 300 ---- ---- ---- ---- .0065 +.0010 .0055 305 ---- ---- ---- ---- .0075 +.0010 .0065 310 ---- ---- ---- ---- .0090 +.0015 .0075 4 315 ---- ---- ---- ---- .0105 +.0015 .0090 8 320 ---- .0115B ---- .0115B .0125 +.0015 .0110 44 325 ---- .0140B ---- .0140B .0150 +.0015 .0135 6 6 330 ---- .0175B ---- .0175B .0185 +.0025 .0160 24 335 ---- .0215B ---- .0215B .0220 +.0025 .0195 25 340 ---- .0260B ---- .0260B .0270 +.0030 .0240 56 345 ---- .0320B .0285A .0320B .0325 +.0035 .0290 350 ---- .0390B ---- .0390B .0395 +.0050 .0345 11 355 ---- .0470B .0410A .0470B .0475 +.0055 .0420 10 10 360 ---- .0560B .0490A .0560B .0570 +.0070 .0500 13 365 .0675 .0675 .0585A .0660A .0680 +.0080 5 .0600 10 370 ---- .0800B .0695A .0800B .0810 +.0100 .0710 10 10 375 ---- .0945B .0825A .0945B .0955 +.0115 .0840 23 380 ---- .1115B .0970A .1115B .1120 +.0130 .0990 3 385 ---- .1305B .1135A .1305B .1310 +.0155 .1155 39 390 ---- .1515B .1320A .1515B .1515 +.0170 .1345 12 395 ---- .1750B .1530A .1750B .1745 +.0190 .1555 5 400 ---- .2000B .1760A .2000B .2000 +.0210 .1790 67 405 ---- .2275B .2015A .2275B .2275 +.0230 .2045 25 34 410 ---- .2575B .2290A .2575B .2570 +.0245 .2325 165 415 ---- .2890B .2585A .2890B .2885 +.0265 .2620 110 420 ---- .3225B .2905A .3225B .3215 +.0275 .2940 11 425 ---- .3580B .3240A .3580B .3570 +.0295 .3275 430 ---- .3950B .3595A .3950B .3940 +.0315 .3625 435 ---- .4335B .3965A .4335B .4320 +.0325 .3995 440 ---- .4730B .4350A .4730B .4720 +.0340 .4380 1 445 ---- .5095B ---- .5095B .5130 +.0355 .4775 450 ---- .5565B .5160A .5565B .5550 +.0365 .5185 455 ---- .5945B ---- .5930B .5980 +.0375 .5605 460 ---- .6190B ---- .6190B .6420 +.0385 .6035 465 ---- ---- ---- ---- .6865 +.0390 .6475 470 ---- .7335B .6905A .7335B .7320 +.0400 .6920 475 ---- ---- ---- ---- .7780 +.0405 .7375 480 ---- .8260B .7825A .8260B .8245 +.0410 .7835 485 ---- ---- ---- ---- .8715 +.0415 .8300 490 ---- .9205B .8760A .9205B .9190 +.0420 .8770 495 ---- ---- ---- ---- .9665 +.0425 .9240 500 ---- 1.0170B .9715A 1.0170B 1.0150 +.0430 .9720 4 505 ---- ---- ---- ---- 1.0635 +.0435 1.0200 510 ---- ---- ---- ---- 1.1120 +.0435 1.0685 515 ---- ---- ---- ---- 1.1610 +.0440 1.1170 520 ---- 1.2125B ---- 1.2125B 1.2105 +.0445 1.1660 525 ---- ---- ---- ---- 1.2600 +.0450 1.2150 530 ---- ---- ---- ---- 1.3095 +.0450 1.2645 535 ---- ---- ---- ---- 1.3590 +.0450 1.3140 540 ---- ---- ---- ---- 1.4085 +.0450 1.3635 545 ---- ---- ---- ---- 1.4585 +.0455 1.4130 550 ---- ---- ---- ---- 1.5085 +.0460 1.4625 555 ---- ---- ---- ---- 1.5585 +.0460 1.5125 560 ---- ---- ---- ---- 1.6085 +.0460 1.5625 565 ---- ---- ---- ---- 1.6585 +.0460 1.6125 570 ---- ---- ---- ---- 1.7085 +.0460 1.6625 575 ---- ---- ---- ---- 1.7585 +.0460 1.7125 580 ---- ---- ---- ---- 1.8085 +.0460 1.7625 600 ---- ---- ---- ---- 2.0085 +.0460 1.9625 625 ---- ---- ---- ---- 2.2585 +.0460 2.2125 650 ---- ---- ---- ---- 2.5085 +.0460 2.4625 675 ---- ---- ---- ---- 2.7585 +.0460 2.7125 700 ---- ---- ---- ---- 3.0085 +.0460 2.9625 725 ---- ---- ---- ---- 3.2585 +.0460 3.2125 750 ---- ---- ---- ---- 3.5085 +.0460 3.4625 775 ---- ---- ---- ---- 3.7585 +.0460 3.7125 800 ---- ---- ---- ---- 4.0085 +.0460 3.9625 825 ---- ---- ---- ---- 4.2585 +.0460 4.2125 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 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0035 +.0005 .0030 260 ---- ---- ---- ---- .0040 +.0005 .0035 1000 265 ---- ---- ---- ---- .0045 +.0005 .0040 2 270 ---- ---- ---- ---- .0050 +.0005 .0045 400 275 ---- ---- ---- ---- .0055 +.0005 .0050 10 280 ---- ---- ---- ---- .0060 +.0005 .0055 8 285 ---- ---- ---- ---- .0070 +.0010 .0060 2 290 ---- .0075B ---- .0075B .0080 +.0010 .0070 295 ---- ---- ---- ---- .0095 +.0010 .0085 300 ---- .0105B ---- .0105B .0110 +.0015 .0095 420 305 ---- .0125B ---- .0125B .0130 +.0015 .0115 2 310 ---- .0150B ---- .0150B .0155 +.0015 .0140 2000 315 ---- .0180B ---- .0180B .0190 +.0025 .0165 12 320 ---- .0215B ---- .0215B .0225 +.0025 .0200 12 325 ---- .0260B ---- .0260B .0270 +.0030 4 .0240 3 19 330 ---- .0310B ---- .0310B .0320 +.0035 .0285 8 335 ---- .0370B ---- .0370B .0380 +.0040 .0340 4 340 ---- .0440B ---- .0440B .0450 +.0050 .0400 4 345 ---- .0515B .0465A .0515B .0530 +.0060 .0470 350 ---- .0605B .0545A .0605B .0620 +.0070 .0550 1317 355 ---- .0710B .0635A .0710B .0725 +.0080 .0645 360 ---- .0830B .0740A .0830B .0840 +.0090 .0750 10 365 ---- .0965B .0855A .0965B .0970 +.0105 .0865 370 .1100 .1105B .0985A .1105B .1120 +.0120 5 .1000 375 ---- .1275B .1135A .1275B .1285 +.0135 .1150 75 380 .1415 .1455B .1295A .1455B .1465 +.0150 5 .1315 14 385 ---- .1660B .1480A .1660B .1665 +.0165 .1500 20 390 ---- .1880B .1680A .1880B .1880 +.0175 .1705 2 138 395 .2010 .2125B .1900A .1900A .2120 +.0195 2 .1925 4 17 400 ---- .2380B .2135A .2380B .2375 +.0215 .2160 85 405 ---- .2650B .2390A .2650B .2650 +.0230 .2420 100 135 410 ---- .2940B .2665A .2940B .2940 +.0250 .2690 250 415 ---- .3250B .2960A .3250B .3250 +.0265 .2985 2 420 ---- .3575B .3270A .3575B .3575 +.0280 .3295 9 425 ---- .3920B .3595A .3920B .3920 +.0300 .3620 34 430 ---- .4275B .3935A .4275B .4275 +.0310 .3965 10 435 ---- .4645B .4290A .4645B .4640 +.0320 .4320 8 440 ---- .5025B .4660A .5025B .5020 +.0330 .4690 10 445 ---- .5420B .5045A .5420B .5415 +.0340 .5075 450 ---- .5825B .5435A .5825B .5815 +.0350 .5465 455 ---- .6180B ---- .6175B .6225 +.0355 .5870 460 ---- .6600B ---- .6595B .6645 +.0365 .6280 465 ---- .7030B ---- .7015B .7070 +.0370 .6700 470 ---- .7520B .7105A .7520B .7505 +.0375 .7130 475 ---- ---- ---- ---- .7950 +.0385 .7565 480 ---- .8410B .7990A .8410B .8395 +.0390 .8005 2 485 ---- ---- ---- ---- .8850 +.0395 .8455 490 ---- .9325B .8900A .9325B .9310 +.0400 .8910 495 ---- ---- ---- ---- .9770 +.0400 .9370 500 ---- 1.0260B .9825A 1.0260B 1.0240 +.0410 .9830 505 ---- ---- ---- ---- 1.0710 +.0410 1.0300 510 ---- ---- ---- ---- 1.1190 +.0420 1.0770 515 ---- ---- ---- ---- 1.1670 +.0425 1.1245 520 ---- 1.2170B ---- 1.2170B 1.2150 +.0425 1.1725 2 525 ---- ---- ---- ---- 1.2635 +.0430 1.2205 530 ---- 1.3145B ---- 1.3145B 1.3125 +.0435 1.2690 535 ---- ---- ---- ---- 1.3615 +.0440 1.3175 540 ---- 1.4125B ---- 1.4125B 1.4105 +.0440 1.3665 545 ---- ---- ---- ---- 1.4600 +.0445 1.4155 550 ---- 1.4830B ---- 1.4830B 1.5095 +.0450 1.4645 555 ---- ---- ---- ---- 1.5590 +.0450 1.5140 560 ---- ---- ---- ---- 1.6085 +.0450 1.5635 565 ---- ---- ---- ---- 1.6585 +.0455 1.6130 570 ---- ---- ---- ---- 1.7085 +.0455 1.6630 575 ---- ---- ---- ---- 1.7585 +.0460 1.7125 580 ---- ---- ---- ---- 1.8085 +.0460 1.7625 600 ---- ---- ---- ---- 2.0085 +.0460 1.9625 625 ---- ---- ---- ---- 2.2585 +.0460 2.2125 650 ---- ---- ---- ---- 2.5085 +.0460 2.4625 675 ---- ---- ---- ---- 2.7585 +.0460 2.7125 700 ---- ---- ---- ---- 3.0085 +.0460 2.9625 725 ---- ---- ---- ---- 3.2585 +.0460 3.2125 750 ---- ---- ---- ---- 3.5085 +.0460 3.4625 775 ---- ---- ---- ---- 3.7585 +.0460 3.7125 800 ---- ---- ---- ---- 4.0085 +.0460 3.9625 825 ---- ---- ---- ---- 4.2585 +.0460 4.2125 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0035 +.0005 .0030 240 ---- ---- ---- ---- .0040 +.0005 .0035 245 ---- ---- ---- ---- .0045 +.0010 .0035 250 ---- ---- ---- ---- .0050 +.0010 .0040 255 ---- ---- ---- ---- .0055 +.0005 .0050 260 ---- ---- ---- ---- .0060 +.0005 .0055 265 ---- ---- ---- ---- .0070 +.0010 .0060 1 270 ---- ---- ---- ---- .0080 +.0010 .0070 275 ---- ---- ---- ---- .0085 +.0010 .0075 280 ---- ---- ---- ---- .0100 +.0010 .0090 285 ---- ---- ---- ---- .0115 +.0015 .0100 290 ---- ---- ---- ---- .0130 +.0015 .0115 2 295 ---- ---- ---- ---- .0150 +.0015 .0135 300 ---- .0160B ---- .0160B .0175 +.0020 .0155 1 305 ---- .0190B ---- .0190B .0205 +.0020 .0185 310 ---- .0225B ---- .0225B .0240 +.0025 .0215 2 315 ---- .0270B ---- .0270B .0285 +.0035 .0250 16 320 ---- .0315B ---- .0315B .0335 +.0040 .0295 5 325 ---- .0370B ---- .0370B .0390 +.0045 .0345 54 330 ---- .0435B ---- .0435B .0455 +.0050 .0405 1 335 ---- .0510B ---- .0510B .0525 +.0055 .0470 340 ---- .0595B ---- .0595B .0605 +.0060 .0545 312 345 ---- .0685B ---- .0685B .0700 +.0070 .0630 350 ---- .0790B .0720A .0790B .0800 +.0075 .0725 200 355 ---- .0905B .0825A .0905B .0915 +.0085 .0830 360 ---- .1040B ---- .1040B .1045 +.0100 .0945 365 ---- .1180B ---- .1180B .1190 +.0115 .1075 10 370 ---- .1340B ---- .1340B .1345 +.0125 .1220 9 375 ---- .1515B ---- .1510B .1520 +.0140 .1380 380 ---- .1705B ---- .1705B .1710 +.0155 .1555 385 ---- .1910B .1745A .1910B .1915 +.0165 .1750 390 ---- .2135B .1950A .2135B .2140 +.0185 .1955 10 395 ---- .2375B .2170A .2375B .2380 +.0200 .2180 23 400 ---- .2630B .2410A .2630B .2635 +.0215 .2420 20 405 ---- .2905B .2670A .2905B .2905 +.0225 .2680 4 410 ---- .3190B .2940A .3190B .3195 +.0240 .2955 5 9 415 ---- .3495B .3230A .3495B .3495 +.0250 .3245 420 ---- .3810B .3535A .3810B .3815 +.0265 .3550 425 ---- .4140B .3850A .4140B .4145 +.0275 .3870 4 430 ---- .4490B .4185A .4490B .4490 +.0285 .4205 435 ---- .4845B .4530A .4845B .4845 +.0295 .4550 440 ---- .5220B .4890A .5220B .5210 +.0300 .4910 20 445 ---- .5600B .5260A .5600B .5590 +.0315 .5275 8 450 ---- .5990B .5640A .5990B .5980 +.0325 .5655 455 ---- .6390B .6030A .6390B .6380 +.0335 .6045 460 ---- .6590B .6430A .6590B .6790 +.0345 .6445 465 ---- ---- ---- ---- .7205 +.0350 .6855 470 ---- .7640B .7260A .7640B .7625 +.0355 .7270 475 ---- ---- ---- ---- .8055 +.0360 .7695 480 ---- .8510B .8115A .8510B .8495 +.0370 .8125 485 ---- ---- ---- ---- .8935 +.0375 .8560 490 ---- .9400B .9000A .9400B .9385 +.0380 .9005 495 ---- ---- ---- ---- .9835 +.0385 .9450 500 ---- 1.0315B ---- 1.0315B 1.0295 +.0390 .9905 2 505 ---- ---- ---- ---- 1.0755 +.0390 1.0365 510 ---- ---- ---- ---- 1.1220 +.0395 1.0825 515 ---- ---- ---- ---- 1.1690 +.0400 1.1290 520 ---- 1.2185B ---- 1.2185B 1.2165 +.0405 17 1.1760 525 ---- ---- ---- ---- 1.2640 +.0405 1.2235 530 ---- 1.3140B ---- 1.3140B 1.3120 +.0410 1.2710 535 ---- ---- ---- ---- 1.3600 +.0410 1.3190 540 ---- 1.4105B ---- 1.4105B 1.4085 +.0415 1.3670 545 ---- ---- ---- ---- 1.4570 +.0415 1.4155 550 ---- 1.5085B ---- 1.5085B 1.5060 +.0420 1.4640 1 555 ---- ---- ---- ---- 1.5550 +.0425 1.5125 560 ---- 1.6065B ---- 1.6065B 1.6045 +.0430 1.5615 565 ---- ---- ---- ---- 1.6535 +.0430 1.6105 570 ---- 1.6750B ---- 1.6750B 1.7030 +.0430 1.6600 575 ---- ---- ---- ---- 1.7530 +.0435 1.7095 580 ---- ---- ---- ---- 1.8025 +.0435 1.7590 600 ---- ---- ---- ---- 2.0025 +.0445 1.9580 625 ---- ---- ---- ---- 2.2525 +.0445 2.2080 650 ---- ---- ---- ---- 2.5025 +.0445 2.4580 675 ---- ---- ---- ---- 2.7525 +.0445 2.7080 700 ---- ---- ---- ---- 3.0025 +.0445 2.9580 725 ---- ---- ---- ---- 3.2525 +.0445 3.2080 750 ---- ---- ---- ---- 3.5025 +.0445 3.4580 775 ---- ---- ---- ---- 3.7525 +.0445 3.7080 800 ---- ---- ---- ---- 4.0025 +.0445 3.9580 825 ---- ---- ---- ---- 4.2525 +.0445 4.2080 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 +.0005 .0025 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0045 +.0010 .0035 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0055 +.0005 .0050 250 ---- ---- ---- ---- .0065 +.0005 .0060 255 ---- ---- ---- ---- .0075 +.0005 .0070 260 ---- ---- ---- ---- .0085 +.0005 .0080 265 ---- ---- ---- ---- .0100 +.0010 .0090 270 ---- ---- ---- ---- .0110 +.0005 .0105 275 ---- ---- ---- ---- .0125 +.0005 .0120 10 280 ---- ---- ---- ---- .0145 +.0010 .0135 285 ---- ---- ---- ---- .0165 +.0010 .0155 290 ---- ---- ---- ---- .0190 +.0010 .0180 295 ---- ---- ---- ---- .0220 +.0015 .0205 300 ---- .0240B ---- .0240B .0250 +.0015 .0235 305 ---- .0280B ---- .0280B .0290 +.0020 .0270 310 ---- .0325B ---- .0325B .0335 +.0025 .0310 8 315 ---- .0375B ---- .0375B .0390 +.0035 .0355 320 ---- .0435B ---- .0435B .0450 +.0040 .0410 325 ---- .0505B ---- .0505B .0515 +.0045 .0470 51 330 ---- .0580B ---- .0580B .0590 +.0050 .0540 6 335 ---- .0665B ---- .0665B .0675 +.0060 .0615 340 ---- .0765B ---- .0760B .0770 +.0070 .0700 345 ---- .0870B ---- .0865B .0875 +.0075 .0800 350 ---- .0985B ---- .0985B .0995 +.0090 .0905 22 355 ---- .1115B ---- .1115B .1125 +.0100 .1025 360 ---- .1260B ---- .1260B .1265 +.0110 .1155 365 ---- .1415B ---- .1415B .1420 +.0120 .1300 370 ---- .1585B ---- .1585B .1590 +.0130 .1460 375 ---- .1765B ---- .1765B .1770 +.0140 .1630 380 ---- .1965B ---- .1965B .1970 +.0155 .1815 385 ---- .2180B ---- .2175B .2180 +.0165 .2015 390 .2285 .2405 .2225A .2355A .2405 +.0175 8 .2230 395 ---- .2645B .2455A .2645B .2650 +.0190 .2460 400 ---- .2905B ---- .2905B .2905 +.0205 .2700 14 405 .3055 .3175B .2955A .3175B .3175 +.0215 4 .2960 6 10 410 ---- .3460B ---- .3460B .3465 +.0235 .3230 415 ---- .3760B ---- .3760B .3765 +.0250 .3515 40 420 ---- .4070B ---- .4070B .4075 +.0260 .3815 425 ---- .4395B ---- .4395B .4405 +.0275 .4130 430 ---- .4735B ---- .4735B .4745 +.0290 .4455 435 ---- .5085B ---- .5085B .5095 +.0300 .4795 440 ---- .5435B ---- .5435B .5455 +.0310 .5145 10 445 ---- .5810B ---- .5810B .5825 +.0320 .5505 450 ---- .6190B ---- .6190B .6210 +.0330 .5880 455 ---- .6580B ---- .6580B .6600 +.0340 .6260 460 ---- .6980B ---- .6980B .6995 +.0345 .6650 465 ---- .7375B ---- .7375B .7400 +.0350 .7050 470 ---- .7805B ---- .7805B .7815 +.0355 .7460 475 ---- ---- ---- ---- .8235 +.0365 .7870 480 ---- .8655B ---- .8655B .8660 +.0365 .8295 485 ---- ---- ---- ---- .9095 +.0375 .8720 490 ---- .9530B ---- .9530B .9530 +.0375 .9155 495 ---- ---- ---- ---- .9970 +.0380 .9590 500 ---- 1.0425B ---- 1.0425B 1.0420 +.0385 1.0035 505 ---- ---- ---- ---- 1.0870 +.0385 1.0485 510 ---- ---- ---- ---- 1.1325 +.0390 1.0935 515 ---- ---- ---- ---- 1.1785 +.0390 1.1395 520 ---- 1.2260B ---- 1.2260B 1.2250 +.0395 1.1855 525 ---- ---- ---- ---- 1.2715 +.0395 1.2320 530 ---- 1.3200B ---- 1.3200B 1.3190 +.0400 1.2790 535 ---- ---- ---- ---- 1.3660 +.0400 1.3260 540 ---- 1.4155B ---- 1.4155B 1.4140 +.0405 1.3735 545 ---- ---- ---- ---- 1.4620 +.0410 1.4210 550 ---- 1.5115B ---- 1.5115B 1.5100 +.0410 1.4690 555 ---- ---- ---- ---- 1.5585 +.0415 1.5170 560 ---- 1.6090B ---- 1.6090B 1.6070 +.0415 1.5655 565 ---- ---- ---- ---- 1.6560 +.0420 1.6140 570 ---- 1.7065B ---- 1.7065B 1.7050 +.0420 1.6630 575 ---- ---- ---- ---- 1.7545 +.0430 1.7115 580 ---- 1.8010B ---- 1.8010B 1.8035 +.0425 1.7610 600 ---- ---- ---- ---- 2.0025 +.0440 1.9585 625 ---- ---- ---- ---- 2.2525 +.0445 2.2080 650 ---- ---- ---- ---- 2.5025 +.0445 2.4580 675 ---- ---- ---- ---- 2.7525 +.0445 2.7080 700 ---- ---- ---- ---- 3.0025 +.0445 2.9580 725 ---- ---- ---- ---- 3.2525 +.0445 3.2080 750 ---- ---- ---- ---- 3.5025 +.0445 3.4580 775 ---- ---- ---- ---- 3.7525 +.0445 3.7080 800 ---- ---- ---- ---- 4.0025 +.0445 3.9580 825 ---- ---- ---- ---- 4.2525 +.0445 4.2080 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 +.0005 .0075 250 ---- ---- ---- ---- .0090 UNCH .0090 60 255 ---- ---- ---- ---- .0105 +.0005 .0100 260 ---- ---- ---- ---- .0120 +.0005 .0115 265 ---- ---- ---- ---- .0140 +.0010 .0130 270 ---- ---- ---- ---- .0155 +.0010 .0145 275 ---- ---- ---- ---- .0180 +.0015 .0165 280 ---- ---- ---- ---- .0205 +.0020 .0185 285 ---- .0220B ---- .0220B .0235 +.0025 .0210 1 290 ---- .0255B ---- .0255B .0265 +.0025 .0240 5 295 ---- .0290B ---- .0290B .0300 +.0025 .0275 4 300 ---- .0335B ---- .0335B .0345 +.0035 .0310 75 305 ---- .0385B ---- .0385B .0390 +.0035 .0355 4 310 ---- .0445B ---- .0445B .0445 +.0040 .0405 3 315 ---- .0505B ---- .0505B .0505 +.0045 .0460 3 320 ---- .0575B ---- .0575B .0575 +.0050 .0525 1 325 ---- .0655B ---- .0655B .0650 +.0055 .0595 107 330 ---- .0740B ---- .0740B .0735 +.0060 .0675 1 335 ---- .0835B ---- .0835B .0830 +.0065 .0765 1 340 ---- .0940B ---- .0940B .0935 +.0075 .0860 2 10 345 ---- .1060B ---- .1060B .1055 +.0085 .0970 1 350 ---- .1185B ---- .1185B .1180 +.0090 .1090 175 355 ---- .1325B ---- .1325B .1320 +.0105 .1215 360 ---- .1470B ---- .1470B .1470 +.0115 .1355 20 15 365 ---- .1635B ---- .1635B .1635 +.0125 .1510 370 ---- .1810B ---- .1810B .1810 +.0135 .1675 4 375 ---- .1995B ---- .1995B .2000 +.0145 .1855 2 380 ---- .2200B ---- .2200B .2200 +.0155 .2045 385 ---- .2415B ---- .2415B .2415 +.0165 .2250 390 ---- .2640B ---- .2640B .2645 +.0180 .2465 395 .2770 .2885B .2770 .2745A .2885 +.0185 1 .2700 400 ---- .3145B ---- .3145B .3145 +.0200 .2945 405 ---- .3415B ---- .3415B .3415 +.0210 1 .3205 255 275 410 ---- .3700B ---- .3700B .3700 +.0225 .3475 51 415 ---- .4000B ---- .4000B .3995 +.0235 .3760 420 ---- .4310B ---- .4310B .4305 +.0245 .4060 425 ---- .4615B ---- .4615B .4630 +.0260 .4370 430 ---- .4945B ---- .4945B .4965 +.0270 .4695 435 ---- .5290B ---- .5290B .5310 +.0280 .5030 440 ---- .5645B ---- .5645B .5665 +.0290 .5375 445 ---- .6005B ---- .6005B .6025 +.0295 .5730 450 ---- .6380B ---- .6380B .6400 +.0305 .6095 455 ---- .6765B ---- .6765B .6780 +.0310 .6470 460 ---- .7155B ---- .7155B .7175 +.0325 .6850 465 ---- .7555B ---- .7555B .7570 +.0330 .7240 470 ---- .7960B ---- .7960B .7975 +.0335 .7640 475 ---- .8175B ---- .8175B .8385 +.0340 .8045 480 ---- .8795B ---- .8795B .8805 +.0350 .8455 2 485 ---- ---- ---- ---- .9230 +.0360 .8870 490 ---- .9655B ---- .9655B .9660 +.0365 .9295 495 ---- ---- ---- ---- 1.0095 +.0370 .9725 500 ---- 1.0535B ---- 1.0535B 1.0535 +.0375 1.0160 505 ---- ---- ---- ---- 1.0980 +.0375 1.0605 510 ---- ---- ---- ---- 1.1430 +.0380 1.1050 515 ---- ---- ---- ---- 1.1880 +.0380 1.1500 520 ---- 1.2345B ---- 1.2345B 1.2340 +.0385 1.1955 525 ---- ---- ---- ---- 1.2800 +.0390 1.2410 530 ---- 1.3270B ---- 1.3270B 1.3265 +.0390 1.2875 535 ---- ---- ---- ---- 1.3735 +.0395 1.3340 540 ---- 1.4210B ---- 1.4210B 1.4205 +.0400 1.3805 545 ---- ---- ---- ---- 1.4680 +.0405 1.4275 550 ---- 1.5160B ---- 1.5160B 1.5155 +.0405 1.4750 555 ---- ---- ---- ---- 1.5635 +.0410 1.5225 560 ---- 1.6125B ---- 1.6125B 1.6115 +.0410 1.5705 565 ---- ---- ---- ---- 1.6600 +.0415 1.6185 570 ---- 1.7090B ---- 1.7090B 1.7085 +.0415 1.6670 575 ---- ---- ---- ---- 1.7570 +.0415 1.7155 580 ---- 1.8065B ---- 1.8065B 1.8060 +.0420 1.7640 600 ---- 1.9845B ---- 1.9845B 2.0030 +.0430 1.9600 2 625 ---- ---- ---- ---- 2.2525 +.0445 2.2080 650 ---- ---- ---- ---- 2.5025 +.0445 2.4580 675 ---- ---- ---- ---- 2.7525 +.0445 2.7080 700 ---- ---- ---- ---- 3.0025 +.0445 2.9580 725 ---- ---- ---- ---- 3.2525 +.0445 3.2080 750 ---- ---- ---- ---- 3.5025 +.0445 3.4580 775 ---- ---- ---- ---- 3.7525 +.0445 3.7080 800 ---- ---- ---- ---- 4.0025 +.0445 3.9580 2 825 ---- ---- ---- ---- 4.2525 +.0445 4.2080 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 UNCH .0045 225 ---- ---- ---- ---- .0055 +.0005 .0050 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0075 +.0005 .0070 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0100 +.0010 .0090 250 ---- ---- ---- ---- .0115 +.0010 .0105 1 255 ---- ---- ---- ---- .0130 +.0010 .0120 260 ---- ---- ---- ---- .0150 +.0015 .0135 265 ---- ---- ---- ---- .0170 +.0015 .0155 270 ---- ---- ---- ---- .0190 +.0015 .0175 275 ---- ---- ---- ---- .0215 +.0015 .0200 280 ---- ---- ---- ---- .0245 +.0020 .0225 285 ---- ---- ---- ---- .0280 +.0025 .0255 290 ---- ---- ---- ---- .0320 +.0025 .0295 295 ---- ---- ---- ---- .0365 +.0030 .0335 300 ---- ---- ---- ---- .0415 +.0035 .0380 305 ---- ---- ---- ---- .0475 +.0040 .0435 310 ---- ---- ---- ---- .0540 +.0045 .0495 315 ---- ---- ---- ---- .0615 +.0050 .0565 320 ---- .0645B ---- .0645B .0695 +.0055 .0640 325 ---- .0735B ---- .0735B .0785 +.0060 .0725 330 ---- .0830B ---- .0830B .0880 +.0065 .0815 1 335 ---- .0930B ---- .0930B .0990 +.0075 .0915 340 ---- .1045B ---- .1045B .1100 +.0075 .1025 345 ---- .1165B ---- .1165B .1225 +.0085 .1140 350 ---- .1295B ---- .1295B .1360 +.0095 .1265 5 355 ---- .1440B ---- .1440B .1505 +.0105 .1400 360 ---- .1595B ---- .1595B .1660 +.0115 .1545 365 ---- .1760B ---- .1760B .1830 +.0125 .1705 370 ---- .1940B ---- .1940B .2005 +.0130 .1875 375 ---- .2130B ---- .2130B .2200 +.0145 .2055 380 ---- .2335B ---- .2335B .2405 +.0155 .2250 385 ---- .2555B ---- .2555B .2625 +.0165 .2460 390 ---- .2785B ---- .2785B .2855 +.0175 .2680 395 ---- .3030B ---- .3030B .3100 +.0185 .2915 400 ---- .3290B ---- .3290B .3355 +.0195 .3160 405 ---- .3560B ---- .3560B .3625 +.0205 .3420 100 130 410 ---- .3845B ---- .3845B .3905 +.0215 .3690 415 ---- .4145B ---- .4145B .4200 +.0225 .3975 420 ---- .4455B ---- .4455B .4510 +.0240 .4270 425 ---- .4775B ---- .4775B .4825 +.0245 .4580 430 ---- .5110B ---- .5110B .5155 +.0255 .4900 435 ---- .5450B ---- .5450B .5495 +.0260 .5235 440 ---- .5805B ---- .5805B .5845 +.0270 .5575 445 ---- .6165B ---- .6165B .6200 +.0270 .5930 450 ---- .6540B ---- .6540B .6570 +.0280 .6290 455 ---- .6915B ---- .6915B .6945 +.0285 .6660 460 ---- .7305B ---- .7305B .7330 +.0295 .7035 465 ---- .7700B ---- .7700B .7720 +.0300 .7420 470 ---- .8100B ---- .8100B .8120 +.0305 .7815 475 ---- .8505B ---- .8505B .8525 +.0310 .8215 480 ---- .8920B ---- .8920B .8935 +.0315 .8620 485 ---- ---- ---- ---- .9350 +.0320 .9030 490 ---- .9760B ---- .9760B .9775 +.0325 .9450 495 ---- ---- ---- ---- 1.0205 +.0335 .9870 500 ---- 1.0625B ---- 1.0625B 1.0635 +.0335 1.0300 505 ---- ---- ---- ---- 1.1075 +.0340 1.0735 510 ---- ---- ---- ---- 1.1515 +.0345 1.1170 515 ---- ---- ---- ---- 1.1960 +.0345 1.1615 520 ---- 1.2410B ---- 1.2410B 1.2410 +.0350 1.2060 525 ---- ---- ---- ---- 1.2865 +.0355 1.2510 530 ---- 1.3325B ---- 1.3325B 1.3325 +.0360 1.2965 535 ---- ---- ---- ---- 1.3785 +.0365 1.3420 540 ---- 1.4250B ---- 1.4250B 1.4250 +.0370 1.3880 545 ---- ---- ---- ---- 1.4715 +.0370 1.4345 550 ---- 1.5190B ---- 1.5190B 1.5185 +.0375 1.4810 555 ---- ---- ---- ---- 1.5660 +.0380 1.5280 560 ---- 1.6140B ---- 1.6140B 1.6135 +.0385 1.5750 565 ---- ---- ---- ---- 1.6610 +.0385 1.6225 570 ---- 1.7100B ---- 1.7100B 1.7090 +.0390 1.6700 575 ---- ---- ---- ---- 1.7575 +.0395 1.7180 600 ---- 2.0020B ---- 2.0020B 2.0015 +.0410 1.9605 625 ---- ---- ---- ---- 2.2495 +.0425 2.2070 650 ---- ---- ---- ---- 2.4995 +.0430 2.4565 675 ---- ---- ---- ---- 2.7495 +.0430 2.7065 700 ---- ---- ---- ---- 2.9995 +.0430 2.9565 725 ---- ---- ---- ---- 3.2495 +.0430 3.2065 750 ---- ---- ---- ---- 3.4995 +.0430 3.4565 775 ---- ---- ---- ---- 3.7495 +.0430 3.7065 800 ---- ---- ---- ---- 3.9995 +.0430 3.9565 825 ---- ---- ---- ---- 4.2495 +.0430 4.2065 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 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0040 +.0005 .0035 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0075 +.0010 .0065 255 ---- ---- ---- ---- .0095 +.0010 .0085 260 ---- ---- ---- ---- .0115 +.0015 .0100 265 ---- ---- ---- ---- .0135 +.0010 .0125 270 ---- ---- ---- ---- .0165 +.0015 .0150 275 ---- ---- ---- ---- .0195 +.0020 .0175 280 ---- ---- ---- ---- .0235 +.0025 .0210 285 ---- ---- ---- ---- .0275 +.0025 .0250 290 ---- ---- ---- ---- .0320 +.0030 .0290 295 ---- ---- ---- ---- .0375 +.0035 .0340 300 ---- ---- ---- ---- .0435 +.0040 .0395 305 ---- ---- ---- ---- .0500 +.0045 .0455 310 ---- ---- ---- ---- .0570 +.0045 .0525 315 ---- ---- ---- ---- .0650 +.0050 .0600 320 ---- ---- ---- ---- .0740 +.0055 .0685 325 ---- ---- ---- ---- .0835 +.0060 .0775 330 ---- ---- ---- ---- .0945 +.0070 .0875 335 ---- ---- ---- ---- .1055 +.0070 .0985 340 ---- ---- ---- ---- .1180 +.0080 .1100 345 ---- ---- ---- ---- .1315 +.0090 .1225 350 ---- ---- ---- ---- .1460 +.0095 .1365 355 ---- ---- ---- ---- .1610 +.0100 .1510 360 ---- ---- ---- ---- .1775 +.0110 .1665 365 ---- ---- ---- ---- .1950 +.0115 .1835 370 ---- ---- ---- ---- .2135 +.0125 .2010 375 ---- ---- ---- ---- .2335 +.0135 .2200 380 ---- ---- ---- ---- .2540 +.0140 .2400 385 ---- ---- ---- ---- .2760 +.0150 .2610 390 ---- ---- ---- ---- .2995 +.0160 .2835 395 ---- ---- ---- ---- .3240 +.0170 .3070 400 ---- ---- ---- ---- .3495 +.0180 .3315 405 ---- ---- ---- ---- .3760 +.0185 .3575 410 ---- ---- ---- ---- .4040 +.0195 .3845 415 ---- ---- ---- ---- .4335 +.0210 .4125 420 ---- ---- ---- ---- .4635 +.0215 .4420 425 ---- ---- ---- ---- .4950 +.0225 .4725 430 ---- ---- ---- ---- .5275 +.0235 .5040 435 ---- ---- ---- ---- .5610 +.0245 .5365 440 ---- ---- ---- ---- .5950 +.0250 .5700 445 ---- ---- ---- ---- .6305 +.0260 .6045 450 ---- ---- ---- ---- .6670 +.0270 .6400 455 ---- ---- ---- ---- .7040 +.0280 .6760 460 ---- ---- ---- ---- .7415 +.0285 .7130 465 ---- ---- ---- ---- .7800 +.0290 .7510 470 ---- ---- ---- ---- .8195 +.0300 .7895 475 ---- ---- ---- ---- .8595 +.0310 .8285 480 ---- ---- ---- ---- .9000 +.0315 .8685 485 ---- ---- ---- ---- .9410 +.0320 .9090 490 ---- ---- ---- ---- .9830 +.0325 .9505 495 ---- ---- ---- ---- 1.0255 +.0335 .9920 500 ---- ---- ---- ---- 1.0680 +.0340 1.0340 505 ---- ---- ---- ---- 1.1115 +.0345 1.0770 510 ---- ---- ---- ---- 1.1550 +.0350 1.1200 515 ---- ---- ---- ---- 1.1995 +.0355 1.1640 520 ---- ---- ---- ---- 1.2440 +.0360 1.2080 525 ---- ---- ---- ---- 1.2890 +.0365 1.2525 530 ---- ---- ---- ---- 1.3345 +.0370 1.2975 535 ---- ---- ---- ---- 1.3800 +.0375 1.3425 540 ---- ---- ---- ---- 1.4260 +.0380 1.3880 545 ---- ---- ---- ---- 1.4725 +.0385 1.4340 550 ---- ---- ---- ---- 1.5195 +.0390 1.4805 555 ---- ---- ---- ---- 1.5665 +.0395 1.5270 560 ---- ---- ---- ---- 1.6135 +.0395 1.5740 565 ---- ---- ---- ---- 1.6610 +.0400 1.6210 570 ---- ---- ---- ---- 1.7090 +.0405 1.6685 575 ---- ---- ---- ---- 1.7570 +.0405 1.7165 600 ---- ---- ---- ---- 2.0010 +.0425 1.9585 625 ---- ---- ---- ---- 2.2495 +.0430 2.2065 650 ---- ---- ---- ---- 2.4995 +.0430 2.4565 675 ---- ---- ---- ---- 2.7495 +.0430 2.7065 700 ---- ---- ---- ---- 2.9995 +.0430 2.9565 725 ---- ---- ---- ---- 3.2495 +.0430 3.2065 750 ---- ---- ---- ---- 3.4995 +.0430 3.4565 775 ---- ---- ---- ---- 3.7495 +.0430 3.7065 800 ---- ---- ---- ---- 3.9995 +.0430 3.9565 825 ---- ---- ---- ---- 4.2495 +.0430 4.2065 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0045 +.0005 .0040 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0070 +.0005 .0065 245 ---- ---- ---- ---- .0085 +.0005 .0080 250 ---- ---- ---- ---- .0105 +.0010 .0095 255 ---- ---- ---- ---- .0125 +.0010 .0115 260 ---- ---- ---- ---- .0150 +.0010 .0140 265 ---- ---- ---- ---- .0180 +.0015 .0165 270 ---- ---- ---- ---- .0215 +.0015 .0200 275 ---- ---- ---- ---- .0250 +.0015 .0235 280 ---- ---- ---- ---- .0295 +.0020 .0275 285 ---- ---- ---- ---- .0345 +.0025 .0320 290 ---- ---- ---- ---- .0395 +.0025 .0370 295 ---- ---- ---- ---- .0455 +.0030 .0425 300 ---- ---- ---- ---- .0525 +.0035 .0490 305 ---- ---- ---- ---- .0595 +.0035 .0560 310 ---- ---- ---- ---- .0680 +.0045 .0635 315 ---- ---- ---- ---- .0765 +.0045 .0720 320 ---- ---- ---- ---- .0865 +.0055 .0810 325 ---- ---- ---- ---- .0970 +.0060 .0910 330 ---- ---- ---- ---- .1080 +.0065 .1015 335 ---- ---- ---- ---- .1205 +.0070 .1135 340 ---- ---- ---- ---- .1335 +.0075 .1260 345 ---- ---- ---- ---- .1475 +.0080 .1395 350 ---- ---- ---- ---- .1625 +.0090 .1535 355 ---- ---- ---- ---- .1790 +.0100 .1690 360 ---- ---- ---- ---- .1960 +.0105 .1855 365 ---- ---- ---- ---- .2140 +.0115 .2025 370 ---- ---- ---- ---- .2330 +.0120 .2210 375 ---- ---- ---- ---- .2530 +.0130 .2400 380 ---- ---- ---- ---- .2745 +.0140 .2605 385 ---- ---- ---- ---- .2970 +.0150 .2820 390 ---- ---- ---- ---- .3205 +.0160 .3045 395 ---- ---- ---- ---- .3450 +.0165 .3285 400 ---- ---- ---- ---- .3705 +.0175 .3530 405 ---- ---- ---- ---- .3975 +.0185 .3790 410 ---- ---- ---- ---- .4255 +.0195 .4060 415 ---- ---- ---- ---- .4545 +.0205 .4340 420 ---- ---- ---- ---- .4850 +.0215 .4635 425 ---- ---- ---- ---- .5160 +.0225 .4935 430 ---- ---- ---- ---- .5480 +.0230 .5250 435 ---- ---- ---- ---- .5810 +.0240 .5570 440 ---- ---- ---- ---- .6150 +.0250 .5900 445 ---- ---- ---- ---- .6500 +.0255 .6245 450 ---- ---- ---- ---- .6860 +.0270 .6590 455 ---- ---- ---- ---- .7225 +.0275 .6950 460 ---- ---- ---- ---- .7595 +.0280 .7315 465 ---- ---- ---- ---- .7975 +.0285 .7690 470 ---- ---- ---- ---- .8365 +.0295 .8070 475 ---- ---- ---- ---- .8755 +.0300 .8455 480 ---- ---- ---- ---- .9155 +.0305 .8850 485 ---- ---- ---- ---- .9560 +.0310 .9250 490 ---- ---- ---- ---- .9975 +.0320 .9655 495 ---- ---- ---- ---- 1.0390 +.0325 1.0065 500 ---- ---- ---- ---- 1.0810 +.0325 1.0485 505 ---- ---- ---- ---- 1.1235 +.0330 1.0905 510 ---- ---- ---- ---- 1.1670 +.0340 1.1330 515 ---- ---- ---- ---- 1.2105 +.0345 1.1760 520 ---- ---- ---- ---- 1.2540 +.0345 1.2195 525 ---- ---- ---- ---- 1.2985 +.0350 1.2635 530 ---- ---- ---- ---- 1.3435 +.0355 1.3080 535 ---- ---- ---- ---- 1.3885 +.0360 1.3525 540 ---- ---- ---- ---- 1.4340 +.0365 1.3975 545 ---- ---- ---- ---- 1.4795 +.0365 1.4430 550 ---- ---- ---- ---- 1.5260 +.0375 1.4885 555 ---- ---- ---- ---- 1.5720 +.0375 1.5345 575 ---- ---- ---- ---- 1.7610 +.0390 1.7220 600 ---- ---- ---- ---- 2.0025 +.0410 1.9615 625 ---- ---- ---- ---- 2.2495 +.0425 2.2070 650 ---- ---- ---- ---- 2.4995 +.0430 2.4565 675 ---- ---- ---- ---- 2.7495 +.0430 2.7065 700 ---- ---- ---- ---- 2.9995 +.0430 2.9565 725 ---- ---- ---- ---- 3.2495 +.0430 3.2065 750 ---- ---- ---- ---- 3.4995 +.0430 3.4565 775 ---- ---- ---- ---- 3.7495 +.0430 3.7065 800 ---- ---- ---- ---- 3.9995 +.0430 3.9565 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 ---- ---- ---- ---- .0055 +.0010 .0045 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0080 +.0010 .0070 240 ---- ---- ---- ---- .0100 +.0010 .0090 245 ---- ---- ---- ---- .0120 +.0015 .0105 250 ---- ---- ---- ---- .0145 +.0020 .0125 255 ---- ---- ---- ---- .0170 +.0020 .0150 260 ---- ---- ---- ---- .0200 +.0020 .0180 265 ---- ---- ---- ---- .0235 +.0020 .0215 270 ---- ---- ---- ---- .0275 +.0025 .0250 275 ---- ---- ---- ---- .0320 +.0030 .0290 280 ---- ---- ---- ---- .0370 +.0035 .0335 285 ---- ---- ---- ---- .0425 +.0035 .0390 290 ---- ---- ---- ---- .0485 +.0040 .0445 295 ---- ---- ---- ---- .0550 +.0040 .0510 300 ---- ---- ---- ---- .0625 +.0045 .0580 305 ---- ---- ---- ---- .0705 +.0050 .0655 310 ---- ---- ---- ---- .0790 +.0050 .0740 315 ---- ---- ---- ---- .0885 +.0055 .0830 320 ---- ---- ---- ---- .0990 +.0065 .0925 325 ---- ---- ---- ---- .1100 +.0065 .1035 330 ---- ---- ---- ---- .1220 +.0070 .1150 335 ---- ---- ---- ---- .1350 +.0080 .1270 340 ---- ---- ---- ---- .1485 +.0080 .1405 345 ---- ---- ---- ---- .1630 +.0085 .1545 350 ---- ---- ---- ---- .1785 +.0095 .1690 355 ---- ---- ---- ---- .1950 +.0100 .1850 360 ---- ---- ---- ---- .2120 +.0100 .2020 365 ---- ---- ---- ---- .2305 +.0110 .2195 370 ---- ---- ---- ---- .2500 +.0115 .2385 375 ---- ---- ---- ---- .2705 +.0125 .2580 380 ---- ---- ---- ---- .2915 +.0125 .2790 385 ---- ---- ---- ---- .3140 +.0135 .3005 390 ---- ---- ---- ---- .3375 +.0140 .3235 395 ---- ---- ---- ---- .3625 +.0150 .3475 400 ---- ---- ---- ---- .3880 +.0160 .3720 405 ---- ---- ---- ---- .4150 +.0170 .3980 410 ---- ---- ---- ---- .4430 +.0180 .4250 415 ---- ---- ---- ---- .4720 +.0185 .4535 420 ---- ---- ---- ---- .5020 +.0195 .4825 425 ---- ---- ---- ---- .5330 +.0205 .5125 430 ---- ---- ---- ---- .5650 +.0215 .5435 435 ---- ---- ---- ---- .5980 +.0225 .5755 440 ---- ---- ---- ---- .6320 +.0235 .6085 445 ---- ---- ---- ---- .6665 +.0240 .6425 450 ---- ---- ---- ---- .7020 +.0250 .6770 455 ---- ---- ---- ---- .7385 +.0260 .7125 460 ---- ---- ---- ---- .7755 +.0270 .7485 465 ---- ---- ---- ---- .8130 +.0275 .7855 470 ---- ---- ---- ---- .8515 +.0280 .8235 475 ---- ---- ---- ---- .8905 +.0290 .8615 480 ---- ---- ---- ---- .9300 +.0295 .9005 485 ---- ---- ---- ---- .9705 +.0305 .9400 490 ---- ---- ---- ---- 1.0110 +.0305 .9805 495 ---- ---- ---- ---- 1.0525 +.0315 1.0210 500 ---- ---- ---- ---- 1.0945 +.0325 1.0620 505 ---- ---- ---- ---- 1.1365 +.0325 1.1040 510 ---- ---- ---- ---- 1.1790 +.0330 1.1460 515 ---- ---- ---- ---- 1.2225 +.0340 1.1885 520 ---- ---- ---- ---- 1.2660 +.0345 1.2315 525 ---- ---- ---- ---- 1.3100 +.0350 1.2750 530 ---- ---- ---- ---- 1.3540 +.0350 1.3190 535 ---- ---- ---- ---- 1.3990 +.0360 1.3630 540 ---- ---- ---- ---- 1.4440 +.0365 1.4075 545 ---- ---- ---- ---- 1.4890 +.0365 1.4525 550 ---- ---- ---- ---- 1.5350 +.0370 1.4980 555 ---- ---- ---- ---- 1.5810 +.0375 1.5435 575 ---- ---- ---- ---- 1.7675 +.0390 1.7285 600 ---- ---- ---- ---- 2.0070 +.0405 1.9665 625 ---- ---- ---- ---- 2.2515 +.0420 2.2095 650 ---- ---- ---- ---- 2.5005 +.0425 2.4580 675 ---- ---- ---- ---- 2.7505 +.0425 2.7080 700 ---- ---- ---- ---- 3.0005 +.0425 2.9580 725 ---- ---- ---- ---- 3.2505 +.0425 3.2080 750 ---- ---- ---- ---- 3.5005 +.0425 3.4580 775 ---- ---- ---- ---- 3.7505 +.0425 3.7080 800 ---- ---- ---- ---- 4.0005 +.0425 3.9580 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0090 +.0015 .0075 235 ---- ---- ---- ---- .0110 +.0015 .0095 240 ---- ---- ---- ---- .0130 +.0015 .0115 245 ---- ---- ---- ---- .0155 +.0020 .0135 250 ---- ---- ---- ---- .0185 +.0025 .0160 255 ---- ---- ---- ---- .0215 +.0025 .0190 260 ---- ---- ---- ---- .0250 +.0025 .0225 265 ---- ---- ---- ---- .0295 +.0035 .0260 270 ---- ---- ---- ---- .0340 +.0040 .0300 275 ---- ---- ---- ---- .0390 +.0040 .0350 280 ---- ---- ---- ---- .0445 +.0045 .0400 285 ---- ---- ---- ---- .0505 +.0045 .0460 290 ---- ---- ---- ---- .0575 +.0055 .0520 295 ---- ---- ---- ---- .0645 +.0055 .0590 300 ---- ---- ---- ---- .0725 +.0055 .0670 305 ---- ---- ---- ---- .0815 +.0065 .0750 310 ---- ---- ---- ---- .0910 +.0070 .0840 315 ---- ---- ---- ---- .1010 +.0070 .0940 320 ---- ---- ---- ---- .1120 +.0075 .1045 325 ---- ---- ---- ---- .1235 +.0075 .1160 330 ---- ---- ---- ---- .1365 +.0085 .1280 335 ---- ---- ---- ---- .1495 +.0085 .1410 340 ---- ---- ---- ---- .1640 +.0095 .1545 345 ---- ---- ---- ---- .1790 +.0095 .1695 350 ---- ---- ---- ---- .1950 +.0100 .1850 355 ---- ---- ---- ---- .2120 +.0105 .2015 360 ---- ---- ---- ---- .2300 +.0115 .2185 365 ---- ---- ---- ---- .2485 +.0115 .2370 370 ---- ---- ---- ---- .2680 +.0120 .2560 375 ---- ---- ---- ---- .2890 +.0130 .2760 380 ---- ---- ---- ---- .3105 +.0130 .2975 385 ---- ---- ---- ---- .3335 +.0140 .3195 390 ---- ---- ---- ---- .3570 +.0145 .3425 4 395 ---- ---- ---- ---- .3815 +.0150 .3665 400 ---- ---- ---- ---- .4075 +.0160 .3915 405 ---- ---- ---- ---- .4345 +.0165 .4180 410 ---- ---- ---- ---- .4625 +.0175 .4450 415 ---- ---- ---- ---- .4910 +.0180 .4730 420 ---- ---- ---- ---- .5210 +.0190 .5020 425 ---- ---- ---- ---- .5520 +.0200 .5320 430 ---- ---- ---- ---- .5835 +.0205 .5630 435 ---- ---- ---- ---- .6165 +.0215 .5950 440 ---- ---- ---- ---- .6500 +.0225 .6275 445 ---- ---- ---- ---- .6845 +.0235 .6610 450 ---- ---- ---- ---- .7195 +.0240 .6955 455 ---- ---- ---- ---- .7555 +.0250 .7305 460 ---- ---- ---- ---- .7920 +.0255 .7665 465 ---- ---- ---- ---- .8295 +.0265 .8030 470 ---- ---- ---- ---- .8675 +.0275 .8400 475 ---- ---- ---- ---- .9060 +.0280 .8780 480 ---- ---- ---- ---- .9455 +.0290 .9165 485 ---- ---- ---- ---- .9850 +.0295 .9555 490 ---- ---- ---- ---- 1.0255 +.0305 .9950 495 ---- ---- ---- ---- 1.0660 +.0305 1.0355 500 ---- ---- ---- ---- 1.1075 +.0315 1.0760 505 ---- ---- ---- ---- 1.1495 +.0320 1.1175 510 ---- ---- ---- ---- 1.1915 +.0325 1.1590 515 ---- ---- ---- ---- 1.2340 +.0330 1.2010 520 ---- ---- ---- ---- 1.2770 +.0335 1.2435 525 ---- ---- ---- ---- 1.3205 +.0340 1.2865 550 ---- ---- ---- ---- 1.5435 +.0370 1.5065 575 ---- ---- ---- ---- 1.7740 +.0390 1.7350 600 ---- ---- ---- ---- 2.0105 +.0400 1.9705 625 ---- ---- ---- ---- 2.2530 +.0410 2.2120 650 ---- ---- ---- ---- 2.5005 +.0425 2.4580 675 ---- ---- ---- ---- 2.7505 +.0425 2.7080 700 ---- ---- ---- ---- 3.0005 +.0425 2.9580 725 ---- ---- ---- ---- 3.2505 +.0425 3.2080 750 ---- ---- ---- ---- 3.5005 +.0425 3.4580 775 ---- ---- ---- ---- 3.7505 +.0425 3.7080 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 UNCH .0030 225 ---- ---- ---- ---- .0090 +.0005 .0085 230 ---- ---- ---- ---- .0110 +.0005 .0105 235 ---- ---- ---- ---- .0130 +.0005 .0125 240 ---- ---- ---- ---- .0155 +.0005 .0150 245 ---- ---- ---- ---- .0185 +.0010 .0175 250 ---- ---- ---- ---- .0220 +.0015 .0205 255 ---- ---- ---- ---- .0255 +.0015 .0240 260 ---- ---- ---- ---- .0295 +.0015 .0280 265 ---- ---- ---- ---- .0340 +.0020 .0320 270 ---- ---- ---- ---- .0390 +.0020 .0370 275 ---- ---- ---- ---- .0450 +.0025 .0425 280 ---- ---- ---- ---- .0510 +.0030 .0480 285 ---- ---- ---- ---- .0580 +.0035 .0545 290 ---- ---- ---- ---- .0650 +.0035 .0615 295 ---- ---- ---- ---- .0735 +.0040 .0695 300 ---- ---- ---- ---- .0820 +.0045 .0775 305 ---- ---- ---- ---- .0915 +.0045 .0870 310 ---- ---- ---- ---- .1015 +.0050 .0965 315 ---- ---- ---- ---- .1125 +.0055 .1070 320 ---- ---- ---- ---- .1245 +.0065 .1180 325 ---- ---- ---- ---- .1370 +.0070 .1300 330 ---- ---- ---- ---- .1505 +.0075 .1430 335 ---- ---- ---- ---- .1645 +.0080 .1565 340 ---- ---- ---- ---- .1795 +.0085 .1710 345 ---- ---- ---- ---- .1955 +.0095 .1860 350 ---- ---- ---- ---- .2120 +.0095 .2025 355 ---- ---- ---- ---- .2295 +.0100 .2195 360 ---- ---- ---- ---- .2480 +.0110 .2370 365 ---- ---- ---- ---- .2675 +.0115 .2560 370 ---- ---- ---- ---- .2880 +.0125 .2755 375 ---- ---- ---- ---- .3095 +.0135 .2960 380 ---- ---- ---- ---- .3315 +.0140 .3175 385 ---- ---- ---- ---- .3545 +.0145 .3400 390 ---- ---- ---- ---- .3790 +.0160 .3630 395 ---- ---- ---- ---- .4040 +.0165 .3875 400 ---- ---- ---- ---- .4300 +.0175 .4125 405 ---- ---- ---- ---- .4570 +.0180 .4390 410 ---- ---- ---- ---- .4850 +.0190 .4660 415 ---- ---- ---- ---- .5140 +.0200 .4940 420 ---- ---- ---- ---- .5435 +.0205 .5230 425 ---- ---- ---- ---- .5745 +.0215 .5530 430 ---- ---- ---- ---- .6060 +.0220 .5840 435 ---- ---- ---- ---- .6380 +.0225 .6155 440 ---- ---- ---- ---- .6715 +.0235 .6480 445 ---- ---- ---- ---- .7055 +.0240 .6815 450 ---- ---- ---- ---- .7400 +.0245 .7155 455 ---- ---- ---- ---- .7755 +.0255 .7500 460 ---- ---- ---- ---- .8115 +.0260 .7855 465 ---- ---- ---- ---- .8485 +.0265 .8220 470 ---- ---- ---- ---- .8860 +.0270 .8590 475 ---- ---- ---- ---- .9240 +.0275 .8965 480 ---- ---- ---- ---- .9625 +.0280 .9345 485 ---- ---- ---- ---- 1.0020 +.0290 .9730 490 ---- ---- ---- ---- 1.0415 +.0290 1.0125 495 ---- ---- ---- ---- 1.0815 +.0295 1.0520 500 ---- ---- ---- ---- 1.1225 +.0300 1.0925 505 ---- ---- ---- ---- 1.1635 +.0305 1.1330 510 ---- ---- ---- ---- 1.2055 +.0310 1.1745 515 ---- ---- ---- ---- 1.2475 +.0315 1.2160 520 ---- ---- ---- ---- 1.2900 +.0320 1.2580 525 ---- ---- ---- ---- 1.3330 +.0325 1.3005 550 ---- ---- ---- ---- 1.5530 +.0345 1.5185 575 ---- ---- ---- ---- 1.7810 +.0365 1.7445 600 ---- ---- ---- ---- 2.0160 +.0380 1.9780 625 ---- ---- ---- ---- 2.2565 +.0395 2.2170 650 ---- ---- ---- ---- 2.5025 +.0415 2.4610 675 ---- ---- ---- ---- 2.7525 +.0425 2.7100 700 ---- ---- ---- ---- 3.0025 +.0425 2.9600 725 ---- ---- ---- ---- 3.2525 +.0425 3.2100 750 ---- ---- ---- ---- 3.5025 +.0425 3.4600 775 ---- ---- ---- ---- 3.7525 +.0425 3.7100 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0050 +.0010 .0040 225 ---- ---- ---- ---- .0125 +.0015 .0110 230 ---- ---- ---- ---- .0145 +.0015 .0130 235 ---- ---- ---- ---- .0175 +.0020 .0155 240 ---- ---- ---- ---- .0205 +.0020 .0185 245 ---- ---- ---- ---- .0235 +.0020 .0215 250 ---- ---- ---- ---- .0275 +.0025 .0250 255 ---- ---- ---- ---- .0315 +.0025 .0290 260 ---- ---- ---- ---- .0365 +.0030 .0335 265 ---- ---- ---- ---- .0415 +.0030 .0385 270 ---- ---- ---- ---- .0470 +.0035 .0435 275 ---- ---- ---- ---- .0535 +.0040 .0495 280 ---- ---- ---- ---- .0600 +.0040 .0560 285 ---- ---- ---- ---- .0675 +.0045 .0630 290 ---- ---- ---- ---- .0755 +.0045 .0710 295 ---- ---- ---- ---- .0845 +.0055 .0790 300 ---- ---- ---- ---- .0935 +.0055 .0880 305 ---- ---- ---- ---- .1035 +.0055 .0980 310 ---- ---- ---- ---- .1145 +.0065 .1080 315 ---- ---- ---- ---- .1260 +.0070 .1190 320 ---- ---- ---- ---- .1380 +.0070 .1310 325 ---- ---- ---- ---- .1510 +.0075 .1435 330 ---- ---- ---- ---- .1650 +.0080 .1570 335 ---- ---- ---- ---- .1795 +.0085 .1710 340 ---- ---- ---- ---- .1950 +.0090 .1860 345 ---- ---- ---- ---- .2110 +.0090 .2020 350 ---- ---- ---- ---- .2280 +.0095 .2185 355 ---- ---- ---- ---- .2460 +.0105 .2355 360 ---- ---- ---- ---- .2645 +.0105 .2540 365 ---- ---- ---- ---- .2845 +.0115 .2730 370 ---- ---- ---- ---- .3050 +.0120 .2930 375 ---- ---- ---- ---- .3260 +.0120 .3140 380 ---- ---- ---- ---- .3485 +.0130 .3355 385 ---- ---- ---- ---- .3715 +.0135 .3580 390 ---- ---- ---- ---- .3960 +.0145 .3815 395 ---- ---- ---- ---- .4210 +.0150 .4060 400 ---- ---- ---- ---- .4470 +.0155 .4315 405 ---- ---- ---- ---- .4740 +.0165 .4575 410 ---- ---- ---- ---- .5020 +.0170 .4850 415 ---- ---- ---- ---- .5305 +.0175 .5130 420 ---- ---- ---- ---- .5605 +.0185 .5420 425 ---- ---- ---- ---- .5910 +.0190 .5720 430 ---- ---- ---- ---- .6225 +.0200 .6025 435 ---- ---- ---- ---- .6545 +.0205 .6340 440 ---- ---- ---- ---- .6875 +.0215 .6660 445 ---- ---- ---- ---- .7215 +.0220 .6995 450 ---- ---- ---- ---- .7560 +.0230 .7330 455 ---- ---- ---- ---- .7915 +.0240 .7675 460 ---- ---- ---- ---- .8270 +.0240 .8030 465 ---- ---- ---- ---- .8640 +.0250 .8390 470 ---- ---- ---- ---- .9010 +.0255 .8755 475 ---- ---- ---- ---- .9390 +.0265 .9125 480 ---- ---- ---- ---- .9775 +.0270 .9505 485 ---- ---- ---- ---- 1.0165 +.0280 .9885 490 ---- ---- ---- ---- 1.0560 +.0285 1.0275 495 ---- ---- ---- ---- 1.0955 +.0285 1.0670 500 ---- ---- ---- ---- 1.1360 +.0295 1.1065 505 ---- ---- ---- ---- 1.1770 +.0300 1.1470 510 ---- ---- ---- ---- 1.2185 +.0305 1.1880 515 ---- ---- ---- ---- 1.2605 +.0315 1.2290 520 ---- ---- ---- ---- 1.3025 +.0315 1.2710 525 ---- ---- ---- ---- 1.3450 +.0320 1.3130 550 ---- ---- ---- ---- 1.5635 +.0345 1.5290 575 ---- ---- ---- ---- 1.7895 +.0365 1.7530 600 ---- ---- ---- ---- 2.0220 +.0380 1.9840 625 ---- ---- ---- ---- 2.2605 +.0395 2.2210 650 ---- ---- ---- ---- 2.5045 +.0415 2.4630 675 ---- ---- ---- ---- 2.7525 +.0425 2.7100 700 ---- ---- ---- ---- 3.0025 +.0425 2.9600 725 ---- ---- ---- ---- 3.2525 +.0425 3.2100 750 ---- ---- ---- ---- 3.5025 +.0425 3.4600 775 ---- ---- ---- ---- 3.7525 +.0425 3.7100 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0155 +.0015 .0140 230 ---- ---- ---- ---- .0180 +.0015 .0165 235 ---- ---- ---- ---- .0210 +.0020 .0190 240 ---- ---- ---- ---- .0245 +.0020 .0225 245 ---- ---- ---- ---- .0285 +.0025 .0260 250 ---- ---- ---- ---- .0325 +.0025 .0300 255 ---- ---- ---- ---- .0375 +.0030 .0345 260 ---- ---- ---- ---- .0425 +.0030 .0395 265 ---- ---- ---- ---- .0485 +.0035 .0450 270 ---- ---- ---- ---- .0545 +.0040 .0505 275 ---- ---- ---- ---- .0615 +.0045 .0570 280 ---- ---- ---- ---- .0685 +.0045 .0640 285 ---- ---- ---- ---- .0765 +.0045 .0720 290 ---- ---- ---- ---- .0855 +.0055 .0800 295 ---- ---- ---- ---- .0945 +.0055 .0890 300 ---- ---- ---- ---- .1045 +.0060 .0985 305 ---- ---- ---- ---- .1150 +.0060 .1090 310 ---- ---- ---- ---- .1265 +.0065 .1200 315 ---- ---- ---- ---- .1385 +.0070 .1315 320 ---- ---- ---- ---- .1515 +.0075 .1440 325 ---- ---- ---- ---- .1650 +.0080 .1570 330 ---- ---- ---- ---- .1790 +.0080 .1710 335 ---- ---- ---- ---- .1940 +.0085 .1855 340 ---- ---- ---- ---- .2100 +.0090 .2010 345 ---- ---- ---- ---- .2270 +.0095 .2175 350 ---- ---- ---- ---- .2440 +.0095 .2345 355 ---- ---- ---- ---- .2625 +.0105 .2520 360 ---- ---- ---- ---- .2815 +.0110 .2705 365 ---- ---- ---- ---- .3015 +.0115 .2900 370 ---- ---- ---- ---- .3225 +.0120 .3105 375 ---- ---- ---- ---- .3440 +.0125 .3315 380 ---- ---- ---- ---- .3665 +.0130 .3535 385 ---- ---- ---- ---- .3900 +.0135 .3765 390 ---- ---- ---- ---- .4140 +.0140 .4000 395 ---- ---- ---- ---- .4395 +.0150 .4245 400 ---- ---- ---- ---- .4655 +.0155 .4500 405 ---- ---- ---- ---- .4925 +.0160 .4765 410 ---- ---- ---- ---- .5205 +.0170 .5035 415 ---- ---- ---- ---- .5495 +.0180 .5315 420 ---- ---- ---- ---- .5790 +.0185 .5605 425 ---- ---- ---- ---- .6095 +.0190 .5905 430 ---- ---- ---- ---- .6405 +.0195 .6210 435 ---- ---- ---- ---- .6730 +.0205 .6525 440 ---- ---- ---- ---- .7055 +.0210 .6845 445 ---- ---- ---- ---- .7395 +.0220 .7175 450 ---- ---- ---- ---- .7735 +.0225 .7510 455 ---- ---- ---- ---- .8085 +.0235 .7850 460 ---- ---- ---- ---- .8445 +.0245 .8200 465 ---- ---- ---- ---- .8805 +.0250 .8555 470 ---- ---- ---- ---- .9175 +.0255 .8920 475 ---- ---- ---- ---- .9550 +.0260 .9290 480 ---- ---- ---- ---- .9935 +.0270 .9665 485 ---- ---- ---- ---- 1.0320 +.0275 1.0045 490 ---- ---- ---- ---- 1.0710 +.0280 1.0430 495 ---- ---- ---- ---- 1.1110 +.0290 1.0820 500 ---- ---- ---- ---- 1.1510 +.0295 1.1215 505 ---- ---- ---- ---- 1.1915 +.0300 1.1615 510 ---- ---- ---- ---- 1.2325 +.0305 1.2020 515 ---- ---- ---- ---- 1.2740 +.0310 1.2430 520 ---- ---- ---- ---- 1.3160 +.0320 1.2840 525 ---- ---- ---- ---- 1.3580 +.0320 1.3260 550 ---- ---- ---- ---- 1.5745 +.0345 1.5400 575 ---- ---- ---- ---- 1.7990 +.0370 1.7620 600 ---- ---- ---- ---- 2.0295 +.0380 1.9915 625 ---- ---- ---- ---- 2.2665 +.0400 2.2265 650 ---- ---- ---- ---- 2.5085 +.0410 2.4675 675 ---- ---- ---- ---- 2.7545 +.0420 2.7125 700 ---- ---- ---- ---- 3.0045 +.0425 2.9620 725 ---- ---- ---- ---- 3.2545 +.0425 3.2120 750 ---- ---- ---- ---- 3.5045 +.0425 3.4620 775 ---- ---- ---- ---- 3.7545 +.0425 3.7120 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0080 +.0010 .0070 225 ---- ---- ---- ---- .0185 +.0020 .0165 230 ---- ---- ---- ---- .0220 +.0025 .0195 235 ---- ---- ---- ---- .0255 +.0030 .0225 240 ---- ---- ---- ---- .0290 +.0030 .0260 245 ---- ---- ---- ---- .0335 +.0035 .0300 250 ---- ---- ---- ---- .0380 +.0035 .0345 255 ---- ---- ---- ---- .0435 +.0040 .0395 260 ---- ---- ---- ---- .0490 +.0040 .0450 265 ---- ---- ---- ---- .0550 +.0045 .0505 270 ---- ---- ---- ---- .0620 +.0050 .0570 275 ---- ---- ---- ---- .0695 +.0055 .0640 280 ---- ---- ---- ---- .0770 +.0055 .0715 285 ---- ---- ---- ---- .0855 +.0060 .0795 290 ---- ---- ---- ---- .0950 +.0065 .0885 295 ---- ---- ---- ---- .1045 +.0065 .0980 300 ---- ---- ---- ---- .1150 +.0070 .1080 305 ---- ---- ---- ---- .1265 +.0075 .1190 310 ---- ---- ---- ---- .1380 +.0075 .1305 315 ---- ---- ---- ---- .1505 +.0080 .1425 320 ---- ---- ---- ---- .1640 +.0085 .1555 325 ---- ---- ---- ---- .1780 +.0090 .1690 330 ---- ---- ---- ---- .1925 +.0090 .1835 335 ---- ---- ---- ---- .2080 +.0095 .1985 340 ---- ---- ---- ---- .2245 +.0100 .2145 345 ---- ---- ---- ---- .2415 +.0105 .2310 350 ---- ---- ---- ---- .2595 +.0110 .2485 355 ---- ---- ---- ---- .2780 +.0115 .2665 360 ---- ---- ---- ---- .2975 +.0120 .2855 365 ---- ---- ---- ---- .3175 +.0120 .3055 370 ---- ---- ---- ---- .3385 +.0125 .3260 375 ---- ---- ---- ---- .3605 +.0130 .3475 380 ---- ---- ---- ---- .3830 +.0130 .3700 385 ---- ---- ---- ---- .4065 +.0135 .3930 390 ---- ---- ---- ---- .4310 +.0140 .4170 395 ---- ---- ---- ---- .4565 +.0150 .4415 400 ---- ---- ---- ---- .4825 +.0155 .4670 405 ---- ---- ---- ---- .5095 +.0160 .4935 410 ---- ---- ---- ---- .5375 +.0165 .5210 415 ---- ---- ---- ---- .5660 +.0170 .5490 420 ---- ---- ---- ---- .5960 +.0180 .5780 425 ---- ---- ---- ---- .6260 +.0185 .6075 430 ---- ---- ---- ---- .6575 +.0195 .6380 435 ---- ---- ---- ---- .6895 +.0200 .6695 440 ---- ---- ---- ---- .7220 +.0205 .7015 445 ---- ---- ---- ---- .7555 +.0215 .7340 450 ---- ---- ---- ---- .7895 +.0220 .7675 455 ---- ---- ---- ---- .8245 +.0230 .8015 460 ---- ---- ---- ---- .8595 +.0230 .8365 465 ---- ---- ---- ---- .8960 +.0245 .8715 470 ---- ---- ---- ---- .9325 +.0250 .9075 475 ---- ---- ---- ---- .9695 +.0255 .9440 480 ---- ---- ---- ---- 1.0075 +.0260 .9815 485 ---- ---- ---- ---- 1.0460 +.0270 1.0190 490 ---- ---- ---- ---- 1.0845 +.0275 1.0570 495 ---- ---- ---- ---- 1.1240 +.0280 1.0960 500 ---- ---- ---- ---- 1.1640 +.0290 1.1350 505 ---- ---- ---- ---- 1.2040 +.0295 1.1745 510 ---- ---- ---- ---- 1.2450 +.0300 1.2150 515 ---- ---- ---- ---- 1.2860 +.0305 1.2555 520 ---- ---- ---- ---- 1.3275 +.0310 1.2965 525 ---- ---- ---- ---- 1.3695 +.0320 1.3375 550 ---- ---- ---- ---- 1.5840 +.0340 1.5500 575 ---- ---- ---- ---- 1.8065 +.0360 1.7705 600 ---- ---- ---- ---- 2.0360 +.0385 1.9975 625 ---- ---- ---- ---- 2.2710 +.0400 2.2310 650 ---- ---- ---- ---- 2.5110 +.0410 2.4700 675 ---- ---- ---- ---- 2.7555 +.0415 2.7140 700 ---- ---- ---- ---- 3.0045 +.0425 2.9620 725 ---- ---- ---- ---- 3.2545 +.0425 3.2120 750 ---- ---- ---- ---- 3.5045 +.0425 3.4620 775 ---- ---- ---- ---- 3.7545 +.0425 3.7120 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 UNCH .0030 200 ---- ---- ---- ---- .0090 +.0005 .0085 225 ---- ---- ---- ---- .0205 +.0010 .0195 250 ---- ---- ---- ---- .0415 +.0015 .0400 260 ---- ---- ---- ---- .0530 +.0020 .0510 265 ---- ---- ---- ---- .0600 +.0025 .0575 270 ---- ---- ---- ---- .0670 +.0025 .0645 275 ---- ---- ---- ---- .0745 +.0025 .0720 280 ---- ---- ---- ---- .0830 +.0030 .0800 285 ---- ---- ---- ---- .0920 +.0035 .0885 290 ---- ---- ---- ---- .1020 +.0040 .0980 295 ---- ---- ---- ---- .1120 +.0040 .1080 300 ---- ---- ---- ---- .1230 +.0045 .1185 305 ---- ---- ---- ---- .1345 +.0045 .1300 310 ---- ---- ---- ---- .1470 +.0050 .1420 315 ---- ---- ---- ---- .1600 +.0055 .1545 320 ---- ---- ---- ---- .1740 +.0060 .1680 325 ---- ---- ---- ---- .1885 +.0065 .1820 330 ---- ---- ---- ---- .2040 +.0070 .1970 335 ---- ---- ---- ---- .2200 +.0075 .2125 340 ---- ---- ---- ---- .2370 +.0080 .2290 345 ---- ---- ---- ---- .2545 +.0085 .2460 350 ---- ---- ---- ---- .2730 +.0090 .2640 355 ---- ---- ---- ---- .2920 +.0095 .2825 360 ---- ---- ---- ---- .3120 +.0100 .3020 365 ---- ---- ---- ---- .3325 +.0105 .3220 370 ---- ---- ---- ---- .3540 +.0110 .3430 375 ---- ---- ---- ---- .3765 +.0115 .3650 380 ---- ---- ---- ---- .3995 +.0120 .3875 385 ---- ---- ---- ---- .4235 +.0130 .4105 390 ---- ---- ---- ---- .4485 +.0135 .4350 395 ---- ---- ---- ---- .4740 +.0140 .4600 400 ---- ---- ---- ---- .5005 +.0150 .4855 405 ---- ---- ---- ---- .5275 +.0150 .5125 410 ---- ---- ---- ---- .5555 +.0155 .5400 415 ---- ---- ---- ---- .5845 +.0165 .5680 420 ---- ---- ---- ---- .6145 +.0175 .5970 425 ---- ---- ---- ---- .6445 +.0175 .6270 430 ---- ---- ---- ---- .6760 +.0185 .6575 435 ---- ---- ---- ---- .7080 +.0190 .6890 440 ---- ---- ---- ---- .7405 +.0195 .7210 445 ---- ---- ---- ---- .7735 +.0195 .7540 450 ---- ---- ---- ---- .8075 +.0200 .7875 455 ---- ---- ---- ---- .8420 +.0205 .8215 460 ---- ---- ---- ---- .8775 +.0215 .8560 465 ---- ---- ---- ---- .9135 +.0220 .8915 470 ---- ---- ---- ---- .9495 +.0220 .9275 475 ---- ---- ---- ---- .9865 +.0225 .9640 480 ---- ---- ---- ---- 1.0240 +.0230 1.0010 485 ---- ---- ---- ---- 1.0620 +.0230 1.0390 490 ---- ---- ---- ---- 1.1005 +.0235 1.0770 495 ---- ---- ---- ---- 1.1400 +.0245 1.1155 500 ---- ---- ---- ---- 1.1790 +.0245 1.1545 505 ---- ---- ---- ---- 1.2190 +.0245 1.1945 510 ---- ---- ---- ---- 1.2595 +.0250 1.2345 515 ---- ---- ---- ---- 1.3005 +.0260 1.2745 520 ---- ---- ---- ---- 1.3415 +.0260 1.3155 525 ---- ---- ---- ---- 1.3830 +.0260 1.3570 550 ---- ---- ---- ---- 1.5960 +.0280 1.5680 575 ---- ---- ---- ---- 1.8165 +.0290 1.7875 600 ---- ---- ---- ---- 2.0440 +.0305 2.0135 625 ---- ---- ---- ---- 2.2775 +.0320 2.2455 650 ---- ---- ---- ---- 2.5165 +.0335 2.4830 675 ---- ---- ---- ---- 2.7600 +.0350 2.7250 700 ---- ---- ---- ---- 3.0075 +.0360 2.9715 725 ---- ---- ---- ---- 3.2575 +.0365 3.2210 750 ---- ---- ---- ---- 3.5075 +.0365 3.4710 775 ---- ---- ---- ---- 3.7575 +.0365 3.7210 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 UNCH .0010 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0245 +.0015 .0230 250 ---- ---- ---- ---- .0480 +.0025 .0455 275 ---- ---- ---- ---- .0835 +.0035 .0800 280 ---- ---- ---- ---- .0925 +.0040 .0885 285 ---- ---- ---- ---- .1020 +.0045 .0975 290 ---- ---- ---- ---- .1125 +.0050 .1075 295 ---- ---- ---- ---- .1230 +.0050 .1180 300 ---- ---- ---- ---- .1345 +.0055 .1290 305 ---- ---- ---- ---- .1465 +.0055 .1410 310 ---- ---- ---- ---- .1595 +.0065 .1530 315 ---- ---- ---- ---- .1730 +.0065 .1665 320 ---- ---- ---- ---- .1875 +.0075 .1800 325 ---- ---- ---- ---- .2025 +.0075 .1950 330 ---- ---- ---- ---- .2180 +.0080 .2100 335 ---- ---- ---- ---- .2345 +.0085 .2260 340 ---- ---- ---- ---- .2515 +.0090 .2425 345 ---- ---- ---- ---- .2695 +.0095 .2600 350 ---- ---- ---- ---- .2880 +.0095 .2785 355 ---- ---- ---- ---- .3075 +.0105 .2970 360 ---- ---- ---- ---- .3275 +.0105 .3170 365 ---- ---- ---- ---- .3485 +.0110 .3375 370 ---- ---- ---- ---- .3700 +.0115 .3585 375 ---- ---- ---- ---- .3925 +.0120 .3805 380 ---- ---- ---- ---- .4160 +.0130 .4030 385 ---- ---- ---- ---- .4400 +.0135 .4265 390 ---- ---- ---- ---- .4645 +.0135 .4510 395 ---- ---- ---- ---- .4900 +.0140 .4760 400 ---- ---- ---- ---- .5165 +.0145 .5020 405 ---- ---- ---- ---- .5440 +.0155 .5285 410 ---- ---- ---- ---- .5720 +.0160 .5560 415 ---- ---- ---- ---- .6005 +.0160 .5845 420 ---- ---- ---- ---- .6300 +.0165 .6135 425 ---- ---- ---- ---- .6605 +.0170 .6435 430 ---- ---- ---- ---- .6915 +.0175 .6740 435 ---- ---- ---- ---- .7235 +.0185 .7050 440 ---- ---- ---- ---- .7560 +.0190 .7370 445 ---- ---- ---- ---- .7890 +.0190 .7700 450 ---- ---- ---- ---- .8225 +.0195 .8030 455 ---- ---- ---- ---- .8570 +.0200 .8370 460 ---- ---- ---- ---- .8920 +.0205 .8715 465 ---- ---- ---- ---- .9275 +.0205 .9070 470 ---- ---- ---- ---- .9640 +.0215 .9425 475 ---- ---- ---- ---- 1.0005 +.0215 .9790 480 ---- ---- ---- ---- 1.0380 +.0220 1.0160 485 ---- ---- ---- ---- 1.0755 +.0220 1.0535 490 ---- ---- ---- ---- 1.1140 +.0225 1.0915 495 ---- ---- ---- ---- 1.1530 +.0235 1.1295 500 ---- ---- ---- ---- 1.1920 +.0235 1.1685 505 ---- ---- ---- ---- 1.2315 +.0235 1.2080 510 ---- ---- ---- ---- 1.2720 +.0245 1.2475 515 ---- ---- ---- ---- 1.3125 +.0250 1.2875 520 ---- ---- ---- ---- 1.3530 +.0245 1.3285 525 ---- ---- ---- ---- 1.3945 +.0255 1.3690 550 ---- ---- ---- ---- 1.6060 +.0270 1.5790 575 ---- ---- ---- ---- 1.8250 +.0280 1.7970 600 ---- ---- ---- ---- 2.0510 +.0295 2.0215 625 ---- ---- ---- ---- 2.2830 +.0310 2.2520 650 ---- ---- ---- ---- 2.5200 +.0325 2.4875 675 ---- ---- ---- ---- 2.7620 +.0340 2.7280 700 ---- ---- ---- ---- 3.0080 +.0355 2.9725 725 ---- ---- ---- ---- 3.2575 +.0365 3.2210 750 ---- ---- ---- ---- 3.5075 +.0365 3.4710 775 ---- ---- ---- ---- 3.7575 +.0365 3.7210 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0130 +.0010 .0120 225 ---- ---- ---- ---- .0285 +.0025 .0260 250 ---- ---- ---- ---- .0535 +.0035 .0500 275 ---- ---- ---- ---- .0910 +.0045 .0865 285 ---- ---- ---- ---- .1100 +.0050 .1050 290 ---- ---- ---- ---- .1205 +.0050 .1155 295 ---- ---- ---- ---- .1315 +.0050 .1265 300 ---- ---- ---- ---- .1435 +.0055 .1380 305 ---- ---- ---- ---- .1560 +.0060 .1500 310 ---- ---- ---- ---- .1690 +.0060 .1630 315 ---- ---- ---- ---- .1830 +.0065 .1765 320 ---- ---- ---- ---- .1975 +.0070 .1905 325 ---- ---- ---- ---- .2125 +.0070 .2055 330 ---- ---- ---- ---- .2285 +.0075 .2210 335 ---- ---- ---- ---- .2450 +.0075 .2375 340 ---- ---- ---- ---- .2625 +.0080 .2545 345 ---- ---- ---- ---- .2805 +.0085 .2720 350 ---- ---- ---- ---- .2995 +.0090 .2905 355 ---- ---- ---- ---- .3190 +.0090 .3100 360 ---- ---- ---- ---- .3390 +.0095 .3295 365 ---- ---- ---- ---- .3600 +.0095 .3505 370 ---- ---- ---- ---- .3820 +.0100 .3720 375 ---- ---- ---- ---- .4045 +.0105 .3940 380 ---- ---- ---- ---- .4275 +.0105 .4170 385 ---- ---- ---- ---- .4515 +.0110 .4405 390 ---- ---- ---- ---- .4765 +.0115 .4650 395 ---- ---- ---- ---- .5020 +.0120 .4900 400 ---- ---- ---- ---- .5285 +.0125 .5160 405 ---- ---- ---- ---- .5555 +.0130 .5425 410 ---- ---- ---- ---- .5835 +.0135 .5700 415 ---- ---- ---- ---- .6120 +.0140 .5980 420 ---- ---- ---- ---- .6415 +.0145 .6270 425 ---- ---- ---- ---- .6720 +.0150 .6570 430 ---- ---- ---- ---- .7025 +.0155 .6870 435 ---- ---- ---- ---- .7345 +.0165 .7180 440 ---- ---- ---- ---- .7665 +.0165 .7500 445 ---- ---- ---- ---- .7995 +.0170 .7825 450 ---- ---- ---- ---- .8330 +.0175 .8155 455 ---- ---- ---- ---- .8670 +.0180 .8490 460 ---- ---- ---- ---- .9020 +.0185 .8835 465 ---- ---- ---- ---- .9375 +.0195 .9180 470 ---- ---- ---- ---- .9735 +.0200 .9535 475 ---- ---- ---- ---- 1.0100 +.0205 .9895 480 ---- ---- ---- ---- 1.0470 +.0210 1.0260 485 ---- ---- ---- ---- 1.0845 +.0210 1.0635 490 ---- ---- ---- ---- 1.1225 +.0215 1.1010 495 ---- ---- ---- ---- 1.1610 +.0220 1.1390 500 ---- ---- ---- ---- 1.2000 +.0225 1.1775 505 ---- ---- ---- ---- 1.2395 +.0230 1.2165 510 ---- ---- ---- ---- 1.2795 +.0235 1.2560 515 ---- ---- ---- ---- 1.3195 +.0235 1.2960 520 ---- ---- ---- ---- 1.3605 +.0245 1.3360 525 ---- ---- ---- ---- 1.4015 +.0250 1.3765 550 ---- ---- ---- ---- 1.6120 +.0265 1.5855 575 ---- ---- ---- ---- 1.8305 +.0285 1.8020 600 ---- ---- ---- ---- 2.0555 +.0300 2.0255 625 ---- ---- ---- ---- 2.2865 +.0320 2.2545 650 ---- ---- ---- ---- 2.5230 +.0335 2.4895 675 ---- ---- ---- ---- 2.7635 +.0345 2.7290 700 ---- ---- ---- ---- 3.0085 +.0355 2.9730 725 ---- ---- ---- ---- 3.2575 +.0365 3.2210 750 ---- ---- ---- ---- 3.5075 +.0365 3.4710 775 ---- ---- ---- ---- 3.7575 +.0365 3.7210 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0195 +.0010 .0185 225 ---- ---- ---- ---- .0385 +.0015 .0370 250 ---- ---- ---- ---- .0685 +.0025 .0660 275 ---- ---- ---- ---- .1115 +.0040 .1075 285 ---- ---- ---- ---- .1330 +.0045 .1285 290 ---- ---- ---- ---- .1445 +.0050 .1395 295 ---- ---- ---- ---- .1570 +.0055 .1515 300 ---- ---- ---- ---- .1700 +.0060 .1640 305 ---- ---- ---- ---- .1835 +.0065 .1770 310 ---- ---- ---- ---- .1975 +.0065 .1910 315 ---- ---- ---- ---- .2125 +.0075 .2050 320 ---- ---- ---- ---- .2280 +.0075 .2205 325 ---- ---- ---- ---- .2440 +.0080 .2360 330 ---- ---- ---- ---- .2610 +.0085 .2525 335 ---- ---- ---- ---- .2785 +.0090 .2695 340 ---- ---- ---- ---- .2965 +.0095 .2870 345 ---- ---- ---- ---- .3155 +.0100 .3055 350 ---- ---- ---- ---- .3350 +.0105 .3245 355 ---- ---- ---- ---- .3550 +.0105 .3445 360 ---- ---- ---- ---- .3760 +.0110 .3650 365 ---- ---- ---- ---- .3975 +.0115 .3860 370 ---- ---- ---- ---- .4200 +.0120 .4080 375 ---- ---- ---- ---- .4430 +.0125 .4305 380 ---- ---- ---- ---- .4670 +.0130 .4540 385 ---- ---- ---- ---- .4910 +.0135 .4775 390 ---- ---- ---- ---- .5165 +.0140 .5025 395 ---- ---- ---- ---- .5425 +.0145 .5280 400 ---- ---- ---- ---- .5690 +.0150 .5540 405 ---- ---- ---- ---- .5965 +.0155 .5810 410 ---- ---- ---- ---- .6245 +.0160 .6085 415 ---- ---- ---- ---- .6530 +.0165 .6365 420 ---- ---- ---- ---- .6825 +.0170 .6655 425 ---- ---- ---- ---- .7125 +.0170 .6955 430 ---- ---- ---- ---- .7435 +.0180 .7255 435 ---- ---- ---- ---- .7750 +.0185 .7565 440 ---- ---- ---- ---- .8070 +.0190 .7880 445 ---- ---- ---- ---- .8395 +.0195 .8200 450 ---- ---- ---- ---- .8730 +.0200 .8530 455 ---- ---- ---- ---- .9065 +.0200 .8865 460 ---- ---- ---- ---- .9410 +.0210 .9200 465 ---- ---- ---- ---- .9760 +.0215 .9545 470 ---- ---- ---- ---- 1.0115 +.0220 .9895 475 ---- ---- ---- ---- 1.0475 +.0225 1.0250 480 ---- ---- ---- ---- 1.0835 +.0225 1.0610 485 ---- ---- ---- ---- 1.1205 +.0230 1.0975 490 ---- ---- ---- ---- 1.1580 +.0235 1.1345 495 ---- ---- ---- ---- 1.1960 +.0240 1.1720 500 ---- ---- ---- ---- 1.2340 +.0240 1.2100 505 ---- ---- ---- ---- 1.2730 +.0245 1.2485 510 ---- ---- ---- ---- 1.3120 +.0250 1.2870 525 ---- ---- ---- ---- 1.4315 +.0260 1.4055 550 ---- ---- ---- ---- 1.6380 +.0280 1.6100 575 ---- ---- ---- ---- 1.8525 +.0295 1.8230 600 ---- ---- ---- ---- 2.0740 +.0310 2.0430 625 ---- ---- ---- ---- 2.3020 +.0325 2.2695 650 ---- ---- ---- ---- 2.5355 +.0335 2.5020 675 ---- ---- ---- ---- 2.7745 +.0345 2.7400 700 ---- ---- ---- ---- 3.0185 +.0355 2.9830 725 ---- ---- ---- ---- 3.2670 +.0365 3.2305 750 ---- ---- ---- ---- 3.5170 +.0365 3.4805 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0095 +.0005 .0090 200 ---- ---- ---- ---- .0215 +.0005 .0210 225 ---- ---- ---- ---- .0425 +.0020 .0405 250 ---- ---- ---- ---- .0745 +.0030 .0715 275 ---- ---- ---- ---- .1195 +.0040 .1155 295 ---- ---- ---- ---- .1665 +.0055 .1610 300 ---- ---- ---- ---- .1800 +.0060 .1740 305 ---- ---- ---- ---- .1935 +.0060 .1875 310 ---- ---- ---- ---- .2085 +.0070 .2015 315 ---- ---- ---- ---- .2235 +.0070 .2165 320 ---- ---- ---- ---- .2395 +.0080 .2315 325 ---- ---- ---- ---- .2560 +.0080 .2480 330 ---- ---- ---- ---- .2730 +.0085 .2645 335 ---- ---- ---- ---- .2910 +.0090 .2820 340 ---- ---- ---- ---- .3095 +.0095 .3000 345 ---- ---- ---- ---- .3285 +.0095 .3190 350 ---- ---- ---- ---- .3485 +.0105 .3380 355 ---- ---- ---- ---- .3690 +.0110 .3580 360 ---- ---- ---- ---- .3900 +.0110 .3790 365 ---- ---- ---- ---- .4120 +.0115 .4005 370 ---- ---- ---- ---- .4345 +.0120 .4225 375 ---- ---- ---- ---- .4580 +.0130 .4450 380 ---- ---- ---- ---- .4815 +.0130 .4685 385 ---- ---- ---- ---- .5065 +.0135 .4930 390 ---- ---- ---- ---- .5315 +.0140 .5175 395 ---- ---- ---- ---- .5575 +.0140 .5435 400 ---- ---- ---- ---- .5845 +.0150 .5695 405 ---- ---- ---- ---- .6120 +.0155 .5965 410 ---- ---- ---- ---- .6400 +.0160 .6240 415 ---- ---- ---- ---- .6690 +.0165 .6525 420 ---- ---- ---- ---- .6980 +.0165 .6815 425 ---- ---- ---- ---- .7285 +.0175 .7110 430 ---- ---- ---- ---- .7590 +.0175 .7415 435 ---- ---- ---- ---- .7905 +.0185 .7720 440 ---- ---- ---- ---- .8225 +.0190 .8035 445 ---- ---- ---- ---- .8550 +.0190 .8360 450 ---- ---- ---- ---- .8880 +.0195 .8685 455 ---- ---- ---- ---- .9220 +.0200 .9020 460 ---- ---- ---- ---- .9560 +.0205 .9355 465 ---- ---- ---- ---- .9910 +.0210 .9700 470 ---- ---- ---- ---- 1.0265 +.0215 1.0050 475 ---- ---- ---- ---- 1.0625 +.0220 1.0405 480 ---- ---- ---- ---- 1.0985 +.0220 1.0765 485 ---- ---- ---- ---- 1.1355 +.0225 1.1130 490 ---- ---- ---- ---- 1.1730 +.0230 1.1500 495 ---- ---- ---- ---- 1.2105 +.0235 1.1870 500 ---- ---- ---- ---- 1.2490 +.0240 1.2250 505 ---- ---- ---- ---- 1.2875 +.0245 1.2630 510 ---- ---- ---- ---- 1.3265 +.0245 1.3020 525 ---- ---- ---- ---- 1.4460 +.0260 1.4200 550 ---- ---- ---- ---- 1.6520 +.0275 1.6245 575 ---- ---- ---- ---- 1.8660 +.0290 1.8370 600 ---- ---- ---- ---- 2.0865 +.0305 2.0560 625 ---- ---- ---- ---- 2.3125 +.0315 2.2810 650 ---- ---- ---- ---- 2.5445 +.0330 2.5115 675 ---- ---- ---- ---- 2.7815 +.0340 2.7475 700 ---- ---- ---- ---- 3.0225 +.0350 2.9875 725 ---- ---- ---- ---- 3.2680 +.0360 3.2320 750 ---- ---- ---- ---- 3.5170 +.0365 3.4805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2282 2227 44222 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .25 UNCH .25 100 73000 ---- ---- ---- ---- 447.75 +2.00 445.75 10 81000 ---- ---- ---- ---- 367.75 +2.00 365.75 25 85000 ---- ---- ---- ---- 327.75 +2.00 325.75 100 90000 ---- ---- ---- ---- 277.75 +2.00 275.75 25 95000 ---- ---- ---- ---- 228.00 +2.25 225.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 12.75 -3.50 16.25 50 125000 ---- ---- ---- 11.00A ---- ---- ---- 127500 ---- ---- ---- 8.50A ---- ---- ---- 130000 ---- ---- ---- 6.75A ---- ---- ---- 70000 ---- ---- ---- 407.00A ---- ---- ---- 72500 ---- ---- ---- 382.00A ---- ---- ---- 73000 ---- ---- ---- ---- 360.25 -23.00 383.25 10 75000 ---- ---- ---- 357.25A ---- ---- ---- 77500 ---- ---- ---- 340.00A ---- ---- ---- 80000 ---- ---- ---- 307.50A ---- ---- ---- 81000 ---- ---- ---- ---- 280.75 -22.75 303.50 25 82500 ---- ---- ---- 283.00A ---- ---- ---- 85000 ---- ---- 258.50A 258.50A 241.25 -22.50 263.75 100 87500 ---- ---- ---- 234.00A ---- ---- ---- 90000 ---- ---- 210.25A 210.25A 193.00 -22.00 215.00 25 95000 ---- ---- ---- 164.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 22.75 -5.75 28.50 50 115000 ---- ---- ---- 20.75A ---- ---- ---- 117500 ---- ---- ---- 14.50A ---- ---- ---- 120000 ---- ---- 11.75A 11.75A 11.00 -4.00 15.00 100 125 125000 ---- ---- ---- 8.00A ---- ---- ---- 130000 ---- ---- ---- 5.75A ---- ---- ---- 65000 ---- ---- ---- 356.00A ---- ---- ---- 67500 ---- ---- ---- 331.25A ---- ---- ---- 70000 ---- ---- ---- 306.75A ---- ---- ---- 72500 ---- ---- ---- 282.50A ---- ---- ---- 75000 ---- ---- ---- 258.50A ---- ---- ---- 77500 ---- ---- ---- 235.00A ---- ---- ---- 80000 ---- ---- ---- 212.00A ---- ---- ---- 81000 ---- ---- ---- ---- 188.00 -24.75 212.75 25 82500 ---- ---- ---- 190.00A ---- ---- ---- 85000 ---- ---- 168.75A 168.75A 154.25 -24.25 178.50 100 87500 ---- ---- ---- 149.00A ---- ---- ---- 90000 ---- ---- 130.50A 130.50A 115.25 -22.75 138.00 25 92500 ---- ---- ---- 113.50A ---- ---- ---- 95000 ---- ---- ---- 90.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 34.50 -4.75 39.25 50 105000 ---- ---- ---- ---- 24.75 -3.50 28.25 25 110000 ---- ---- ---- ---- 17.75 -2.50 20.25 25 115000 ---- ---- ---- 13.00A ---- ---- ---- 120000 ---- ---- 9.25A 9.25A 8.50 -1.50 10.00 50 125000 ---- ---- ---- 6.75A ---- ---- ---- 130000 ---- ---- ---- 5.25A ---- ---- ---- 60000 ---- ---- ---- 336.25A ---- ---- ---- 65000 ---- ---- ---- 288.00A ---- ---- ---- 70000 ---- ---- ---- 241.25A ---- ---- ---- 72500 ---- ---- ---- 219.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 197.50A ---- ---- ---- 77500 ---- ---- ---- 172.25A ---- ---- ---- 80000 ---- ---- ---- 153.00A ---- ---- ---- 82500 ---- ---- ---- 135.25A ---- ---- ---- 85000 ---- ---- ---- ---- 97.00 -14.00 111.00 175 87500 ---- ---- ---- 99.00A ---- ---- ---- 90000 ---- ---- ---- ---- 68.00 -10.75 78.75 50 95000 ---- ---- ---- 63.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 32.00 -5.25 37.25 50 105000 ---- ---- ---- ---- 24.25 -3.75 28.00 25 110000 ---- ---- ---- ---- 18.25 -2.75 21.00 25 115000 ---- ---- ---- 14.00A ---- ---- ---- 120000 ---- ---- 10.25A 10.25A 10.00 -1.75 11.75 50 125000 ---- ---- ---- 7.75A ---- ---- ---- 130000 ---- ---- ---- 6.25A ---- ---- ---- 60000 ---- ---- ---- 301.00A ---- ---- ---- 65000 ---- ---- ---- 255.00A ---- ---- ---- 70000 ---- ---- ---- 212.00A ---- ---- ---- 72500 ---- ---- ---- 192.00A ---- ---- ---- 75000 ---- ---- ---- 173.00A ---- ---- ---- 77500 ---- ---- ---- 155.25A ---- ---- ---- 80000 ---- ---- ---- 139.00A ---- ---- ---- 82500 ---- ---- ---- 113.75A ---- ---- ---- 85000 ---- ---- ---- ---- 78.50 -14.25 92.75 175 87500 ---- ---- ---- 87.75A ---- ---- ---- 90000 ---- ---- ---- ---- 57.25 -9.75 67.00 50 95000 ---- ---- ---- 58.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.25 -3.50 29.75 50 105000 ---- ---- ---- ---- 21.00 -2.75 23.75 25 110000 ---- ---- ---- ---- 16.50 -3.25 19.75 25 115000 ---- ---- ---- 14.00A ---- ---- ---- 120000 ---- ---- ---- ---- 9.75 -5.00 14.75 50 50 130000 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- 115.50A ---- ---- ---- 85000 ---- ---- ---- ---- 65.75 -14.25 80.00 175 90000 ---- ---- ---- ---- 45.25 -10.75 56.00 50 95000 ---- ---- ---- 50.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.50 ---- ---- 85000 ---- ---- ---- ---- 57.25 -11.50 68.75 50 90000 ---- ---- ---- ---- 40.00 -8.75 48.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 ---- ---- 85000 ---- ---- ---- ---- 56.25 -9.75 66.00 50 90000 ---- ---- ---- ---- 39.25 -7.50 46.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 6.00 ---- ---- 85000 ---- ---- ---- ---- 58.75 -10.25 69.00 50 90000 ---- ---- ---- ---- 42.00 -8.00 50.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2195 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 ---- 46.25B ---- ---- 48.75 +12.50 36.25 155 115000 ---- ---- ---- 94.75A ---- ---- ---- 120000 ---- ---- ---- 139.75A ---- ---- ---- 125000 ---- ---- ---- 182.25A ---- ---- ---- 127500 ---- ---- ---- 204.75A ---- ---- ---- 130000 ---- ---- ---- 228.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .50 +.25 .25 175 87500 ---- ---- ---- 3.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.25 +.50 .75 25 90000 ---- ---- ---- 4.75A ---- ---- ---- 95000 ---- ---- ---- 9.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -.50 2.00 75 68500 ---- ---- ---- ---- 1.50 -.50 2.00 25 70000 ---- ---- ---- ---- 2.00 -.50 2.50 300 72500 ---- ---- ---- 3.25A ---- ---- ---- 73000 ---- ---- ---- ---- 3.25 -.75 4.00 100 74000 ---- ---- ---- ---- 3.75 -.75 4.50 50 75000 ---- ---- ---- ---- 4.25 -1.00 5.25 50 80000 ---- ---- ---- ---- 8.50 -1.00 9.50 100 85000 ---- ---- ---- ---- 15.50 -.50 16.00 200 88000 ---- ---- ---- ---- 21.25 +.25 21.00 25 92500 ---- ---- ---- 35.75A ---- ---- ---- 95000 ---- ---- ---- ---- 41.00 +4.25 36.75 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 105.00B ---- ---- 118.25 +15.00 103.25 60 105000 ---- ---- ---- 181.25A ---- ---- ---- 110000 ---- ---- ---- 223.00A ---- ---- ---- 115000 ---- ---- ---- 267.25A ---- ---- ---- 120000 ---- ---- ---- 313.25A ---- ---- ---- 125000 ---- ---- ---- 360.50A ---- ---- ---- 130000 ---- ---- ---- 408.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.00A ---- ---- ---- 70000 ---- ---- ---- ---- 5.50 +1.25 4.25 100 72500 ---- ---- ---- 10.75A ---- ---- ---- 73000 ---- ---- ---- ---- 8.50 +2.00 6.50 200 74000 ---- ---- ---- ---- 9.75 +2.25 7.50 100 75000 ---- ---- ---- ---- 11.00 +2.25 8.75 225 77500 ---- ---- ---- 20.50A ---- ---- ---- 80000 ---- ---- ---- ---- 19.75 +3.75 16.00 25 82500 ---- ---- ---- 34.00A ---- ---- ---- 85000 ---- 30.00B ---- ---- 33.00 +6.00 27.00 50 87500 ---- ---- ---- 58.75A ---- ---- ---- 88000 ---- ---- ---- ---- 44.00 +7.50 36.50 50 90000 ---- ---- ---- 70.75A ---- ---- ---- 95000 ---- ---- ---- 99.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 154.75 +19.50 135.25 60 105000 ---- ---- ---- 226.00A ---- ---- ---- 110000 ---- ---- ---- 269.00A ---- ---- ---- 115000 ---- ---- ---- 313.75A ---- ---- ---- 120000 ---- ---- ---- 360.25A ---- ---- ---- 125000 ---- ---- ---- 407.25A ---- ---- ---- 130000 ---- ---- ---- 455.25A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.00A ---- ---- ---- 70000 ---- ---- ---- ---- 13.75 +3.00 10.75 100 72500 ---- ---- ---- 26.00A ---- ---- ---- 74000 ---- ---- ---- ---- 20.25 +4.00 16.25 100 75000 ---- ---- ---- ---- 22.25 +4.50 17.75 650 77500 ---- ---- ---- 40.50A ---- ---- ---- 80000 ---- 30.25B ---- ---- 34.75 +6.50 28.25 35 82500 ---- ---- ---- 64.75A ---- ---- ---- 85000 ---- ---- ---- 76.75A ---- ---- ---- 87500 ---- ---- ---- 90.25A ---- ---- ---- 88000 ---- ---- ---- ---- 69.50 +13.00 56.50 50 90000 ---- ---- ---- 105.00A ---- ---- ---- 95000 ---- ---- ---- 138.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 182.00 +21.25 160.75 60 105000 ---- ---- ---- 243.25A ---- ---- ---- 110000 ---- ---- ---- 286.25A ---- ---- ---- 115000 ---- ---- ---- 331.00A ---- ---- ---- 120000 ---- ---- ---- 377.25A ---- ---- ---- 125000 ---- ---- ---- 424.00A ---- ---- ---- 130000 ---- ---- ---- 471.50A ---- ---- ---- 70000 ---- ---- ---- ---- 27.75 +1.00 26.75 100 74000 ---- ---- ---- ---- 36.25 +2.50 33.75 100 75000 ---- ---- ---- ---- 39.00 +3.25 35.75 225 80000 ---- ---- ---- ---- 54.25 +7.00 47.25 25 85000 ---- ---- ---- 91.50A ---- ---- ---- 88000 ---- ---- ---- ---- 90.50 +12.25 78.25 50 90000 ---- ---- ---- 122.00A ---- ---- ---- 95000 ---- ---- ---- 156.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.50 +3.50 25.00 100 74000 ---- ---- ---- ---- 40.25 +5.00 35.25 100 75000 ---- ---- ---- ---- 43.50 +5.25 38.25 75 88000 ---- ---- ---- ---- 106.75 +11.75 95.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 +3.75 26.00 100 74000 ---- ---- ---- ---- 42.75 +5.00 37.75 100 75000 ---- ---- ---- ---- 46.50 +5.25 41.25 75 88000 ---- ---- ---- ---- 112.25 +10.00 102.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.75 +4.25 29.50 100 74000 ---- ---- ---- ---- 47.25 +5.25 42.00 100 75000 ---- ---- ---- ---- 51.25 +5.75 45.50 75 88000 ---- ---- ---- ---- 117.75 +10.50 107.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6845 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.030 -.315 6.345 1950 ---- ---- ---- ---- 5.780 -.315 6.095 1975 ---- ---- ---- ---- 5.530 -.315 5.845 2000 ---- ---- ---- ---- 5.280 -.315 5.595 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.780 -.315 5.095 2075 ---- ---- ---- ---- 4.530 -.315 4.845 2100 ---- ---- ---- ---- 4.280 -.315 4.595 2125 ---- ---- ---- ---- 4.030 -.315 4.345 2150 ---- ---- ---- ---- 3.780 -.315 4.095 2175 ---- ---- ---- ---- 3.531 -.314 3.845 2200 ---- ---- ---- ---- 3.282 -.313 3.595 2225 ---- ---- ---- ---- 3.033 -.313 3.346 2250 ---- ---- ---- ---- 2.785 -.312 3.097 2275 ---- ---- ---- ---- 2.538 -.311 2.849 2300 ---- ---- ---- ---- 2.292 -.309 2.601 2320 ---- ---- ---- ---- 2.096 -.308 2.404 2325 ---- ---- ---- ---- 2.048 -.307 2.355 2330 ---- ---- ---- ---- 1.999 -.307 2.306 2335 ---- ---- ---- ---- 1.951 -.306 2.257 2340 ---- ---- ---- ---- 1.902 -.306 2.208 2345 ---- ---- ---- ---- 1.854 -.305 2.159 2350 ---- ---- 1.751A 1.751A 1.806 -.305 2.111 2355 ---- ---- ---- ---- 1.758 -.304 2.062 2360 ---- ---- ---- ---- 1.710 -.303 2.013 2365 ---- ---- ---- ---- 1.662 -.303 1.965 2370 ---- ---- ---- ---- 1.615 -.302 1.917 2375 ---- 1.908B 1.515A 1.515A 1.567 -.302 1.869 1 2380 ---- ---- ---- ---- 1.520 -.301 1.821 2385 ---- ---- ---- ---- 1.474 -.299 1.773 2390 ---- ---- ---- ---- 1.427 -.298 1.725 2395 ---- ---- ---- ---- 1.381 -.297 1.678 2400 ---- 1.712B 1.285A 1.285A 1.335 -.295 1.630 2405 ---- ---- 1.318A 1.318A 1.290 -.293 1.583 2410 ---- ---- 1.261A 1.261A 1.245 -.291 1.536 2415 ---- ---- 1.218A 1.218A 1.200 -.290 1.490 2420 ---- ---- 1.176A 1.176A 1.156 -.287 1.443 2425 1.284 1.476B 1.069A 1.335B 1.113 -.284 1 1.397 2430 ---- ---- 1.092A 1.092A 1.069 -.283 1.352 2435 ---- ---- 1.051A 1.051A 1.027 -.279 1.306 2440 ---- ---- 1.011A 1.011A .985 -.277 1.262 2445 ---- ---- .971A .971A .944 -.273 1.217 2450 ---- 1.246B .865A .865A .903 -.270 1.173 2455 ---- 1.145B .895A .895A .863 -.267 1.130 2460 ---- 1.102B .857A .857A .824 -.263 1.087 2465 ---- 1.058B .821A .821A .786 -.259 1.045 2470 ---- 1.015B .786A .786A .748 -.255 1.003 2475 ---- 1.030B .680A .680A .712 -.251 .963 2480 ---- .932B .651A .651A .676 -.247 .923 2485 ---- .890B .618A .618A .642 -.241 .883 2490 ---- .850B .585A .585A .608 -.237 .845 2495 ---- .810B .554A .554A .576 -.231 .807 2500 ---- .827B .524A .524A .545 -.225 .770 2505 ---- ---- .494A .494A .515 -.219 .734 2510 ---- ---- .466A .466A .486 -.213 .699 2515 ---- .716B .439A .439A .458 -.207 .665 2520 ---- .682B .414A .414A .431 -.201 .632 2 2 2525 ---- .648B .390A .390A .405 -.194 .599 2530 ---- .616B .366A .366A .381 -.187 .568 2535 ---- .584B .344A .344A .358 -.180 .538 2540 ---- .553B .322A .322A .335 -.174 .509 2545 ---- .525B .302A .302A .314 -.167 .481 2550 ---- .496B .283A .283A .294 -.160 .454 2555 ---- .468B .265A .265A .275 -.153 .428 2560 ---- .442B .248A .248A .258 -.145 .403 2565 ---- .417B .232A .232A .241 -.138 .379 2570 ---- .393B .217A .217A .225 -.132 .357 2575 ---- .369B .202A .202A .210 -.126 .336 2580 ---- .348B .189A .189A .196 -.119 .315 2585 ---- .327B .176A .176A .183 -.113 .296 6 2590 ---- .307B .165A .165A .171 -.107 .278 2595 ---- .288B .154A .154A .159 -.102 .261 12 2600 ---- .270B .144A .144A .149 -.096 .245 200 2605 ---- .254B .135A .135A .139 -.091 .230 3 2610 ---- .237B .126A .126A .130 -.086 .216 2615 ---- .222B .118A .118A .121 -.082 .203 2620 ---- .207B .110A .110A .113 -.078 .191 2625 ---- .195B .103A .103A .106 -.073 .179 125 2630 ---- .182B .097A .097A .099 -.069 .168 2635 ---- .170B .091A .091A .093 -.065 .158 2640 ---- .161B .085A .085A .087 -.062 .149 2645 ---- .150B .080A .080A .081 -.059 .140 4 2650 ---- .141B .076A .076A .076 -.056 .132 4 2655 ---- .132B .071A .071A .072 -.052 .124 2660 ---- .123B .067A .067A .067 -.050 .117 6 2665 ---- .116B .064A .064A .063 -.047 .110 2670 ---- .108B .060A .060A .059 -.045 .104 2675 ---- .101B .057A .057A .056 -.042 .098 1 2680 ---- .095B .054A .054A .053 -.039 .092 2685 ---- .089B .052A .052A .050 -.037 .087 2690 ---- .083B .049A .049A .047 -.035 .082 2695 ---- ---- .047A .047A .045 -.032 .077 2700 ---- ---- .044A .044A .042 -.031 .073 1 2705 ---- ---- .042A .042A .040 -.029 .069 2710 ---- ---- .041A .041A .038 -.027 .065 2715 ---- ---- .039A .039A .036 -.026 .062 2725 ---- ---- .036A .036A .033 -.023 .056 2750 ---- ---- .029A .029A .026 -.017 .043 2775 ---- ---- .025A .025A .021 -.013 .034 2800 ---- ---- .021A .021A .017 -.011 .028 7 2825 ---- ---- .018A .018A .014 -.009 .023 2850 ---- ---- .016A .016A .012 -.008 .020 2875 ---- ---- .014A .014A .010 -.007 .017 2900 ---- ---- .013A .013A .009 -.006 .015 2925 ---- ---- .012A .012A .007 -.006 .013 2950 ---- ---- .011A .011A .007 -.005 .012 2975 ---- ---- ---- ---- .006 -.004 .010 3000 ---- ---- ---- ---- .005 -.004 .009 3025 ---- ---- ---- ---- .005 -.004 .009 3050 ---- ---- ---- ---- .004 -.004 .008 3075 ---- ---- ---- ---- .004 -.003 .007 3100 ---- ---- ---- ---- .004 -.003 .007 3125 ---- ---- ---- ---- .003 -.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 372 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 UNCH .001 2125 ---- ---- ---- ---- .002 +.001 .001 2150 ---- ---- ---- ---- .002 +.001 .001 2175 ---- ---- ---- ---- .003 +.002 .001 2200 ---- ---- ---- ---- .004 +.002 .002 2225 ---- ---- ---- ---- .005 +.002 .003 2250 ---- ---- ---- ---- .007 +.003 .004 2275 ---- .007B ---- .007B .010 +.004 .006 2300 ---- .011B ---- .011B .014 +.006 .008 2320 ---- .015B ---- .015B .018 +.007 .011 2325 ---- .016B ---- .016B .020 +.008 .012 2330 ---- .019B ---- .019B .021 +.008 .013 2335 ---- .020B ---- .020B .022 +.008 .014 3 2340 ---- .022B ---- .022B .024 +.009 .015 2345 ---- .024B ---- .024B .026 +.010 .016 2350 ---- .026B ---- .026B .027 +.009 .018 2355 ---- .029B ---- .029B .029 +.010 .019 9 2360 ---- .031B ---- .031B .031 +.011 .020 2365 ---- .034B ---- .034B .034 +.012 .022 2370 ---- .037B ---- .037B .036 +.012 .024 2375 ---- .040B ---- .040B .039 +.013 .026 2380 ---- .043B ---- .043B .042 +.014 .028 2385 ---- .047B ---- .047B .045 +.015 .030 2390 ---- .051B ---- .051B .048 +.016 .032 2395 ---- .055B ---- .055B .052 +.018 .034 2400 ---- .060B ---- .060B .057 +.020 .037 10 2405 ---- .066B ---- .066B .061 +.021 .040 2410 ---- .073B ---- .073B .066 +.023 .043 2415 ---- .079B ---- .079B .071 +.025 .046 2420 ---- .086B ---- .086B .077 +.027 .050 5 2425 ---- .094B .053A .094B .084 +.030 .054 2430 ---- .102B .056A .102B .091 +.033 .058 2435 ---- .111B .060A .111B .098 +.035 .063 2440 ---- .120B .065A .120B .106 +.038 .068 2445 ---- .130B .068A .130B .115 +.042 .073 2450 ---- .140B .073A .140B .124 +.045 .079 2455 ---- .153B .078A .153B .134 +.048 .086 2460 ---- .165B .084A .165B .145 +.052 .093 2465 ---- .177B .091A .177B .157 +.056 .101 2470 ---- .191B .097A .191B .169 +.060 .109 2475 ---- .208B .105A .208B .183 +.064 .119 2480 ---- .224B .113A .224B .197 +.068 .129 2485 ---- .241B .121A .241B .212 +.073 .139 2490 ---- .259B .132A .259B .229 +.078 .151 2495 ---- .278B .142A .278B .247 +.084 .163 1 2500 ---- .298B .153A .298B .265 +.089 .176 2505 ---- .320B .166A .320B .285 +.095 .190 2510 ---- .342B .179A .342B .306 +.101 .205 2515 ---- .365B .192A .365B .328 +.107 .221 2520 ---- .390B .208A .390B .351 +.114 .237 6 2525 ---- .415B .224A .415B .375 +.120 .255 2530 ---- .442B .240A .442B .401 +.127 .274 2535 ---- .470B .258A .470B .428 +.135 .293 2540 ---- .499B .277A .499B .455 +.141 .314 2545 ---- .528B .298A .528B .484 +.148 .336 2550 ---- .558B .320A .558B .514 +.155 .359 3 2555 ---- .590B .342A .586B .545 +.162 .383 2560 ---- .623B .365A .619B .577 +.169 .408 2565 ---- .656B .391A .655B .610 +.176 .434 2570 ---- .692B .417A .689B .644 +.182 .462 3 2575 ---- .728B .444A .728B .679 +.189 .490 2580 .712 .763B .472A .741B .715 +.195 3 .520 2 4 2585 ---- .800B .501A .795B .752 +.201 .551 2590 ---- .808B .537A .807B .790 +.207 .583 2595 ---- .847B .573A .844B .829 +.213 .616 3 2600 ---- .921B .599A .921B .868 +.218 .650 3 2605 ---- .925B .637A .923B .908 +.223 .685 2610 ---- .966B .670A .965B .949 +.229 .720 2615 ---- .991B .705A .705A .990 +.233 .757 2620 ---- 1.034B .740A .740A 1.032 +.237 .795 2625 ---- 1.131B .774A 1.131B 1.075 +.242 .833 2630 ---- 1.120B ---- ---- 1.118 +.246 .872 2635 ---- 1.164B ---- ---- 1.161 +.249 .912 2640 ---- 1.207B ---- ---- 1.206 +.253 .953 2645 ---- 1.252B .993A .993A 1.250 +.256 .994 2650 ---- 1.354B .969A 1.353B 1.295 +.259 1.036 2655 ---- 1.342B 1.074A 1.074A 1.340 +.262 1.078 2660 ---- 1.342B 1.115A 1.115A 1.386 +.265 1.121 2665 ---- 1.363B 1.156A 1.156A 1.432 +.268 1.164 2670 ---- 1.376B 1.199A 1.199A 1.478 +.271 1.207 2675 ---- 1.584B 1.179A 1.584B 1.524 +.273 1.251 2680 ---- 1.376B 1.285A 1.285A 1.571 +.275 1.296 2685 ---- 1.379B 1.329A 1.329A 1.618 +.278 1.340 2690 ---- 1.397B 1.373A 1.373A 1.665 +.280 1.385 2695 ---- ---- 1.418A 1.418A 1.713 +.282 1.431 2700 ---- 1.820B 1.400A 1.820B 1.761 +.285 1.476 2705 ---- ---- ---- ---- 1.808 +.286 1.522 2710 ---- ---- ---- ---- 1.856 +.287 1.569 2715 ---- ---- ---- ---- 1.904 +.289 1.615 2725 ---- 2.060B 1.628A 2.060B 2.001 +.292 1.709 2750 ---- 2.305B 1.864A 2.305B 2.244 +.298 1.946 2775 ---- 2.437B 2.104A 2.437B 2.489 +.302 2.187 2800 ---- 2.456B 2.364A 2.456B 2.735 +.304 2.431 2825 ---- ---- ---- ---- 2.982 +.306 2.676 2850 ---- ---- ---- ---- 3.229 +.307 2.922 2875 ---- ---- ---- ---- 3.477 +.308 3.169 2900 ---- ---- ---- ---- 3.726 +.309 3.417 2925 ---- ---- ---- ---- 3.975 +.310 3.665 2950 ---- ---- ---- ---- 4.224 +.311 3.913 2975 ---- ---- ---- ---- 4.473 +.311 4.162 3000 ---- ---- ---- ---- 4.722 +.311 4.411 3025 ---- ---- ---- ---- 4.972 +.312 4.660 3050 ---- ---- ---- ---- 5.221 +.312 4.909 3075 ---- ---- ---- ---- 5.471 +.312 5.159 3100 ---- ---- ---- ---- 5.721 +.313 5.408 3125 ---- ---- ---- ---- 5.971 +.313 5.658 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 49 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.780 -.315 5.095 2075 ---- ---- ---- ---- 4.530 -.315 4.845 2100 ---- ---- ---- ---- 4.281 -.314 4.595 2125 ---- ---- ---- ---- 4.032 -.313 4.345 2150 ---- ---- ---- ---- 3.784 -.312 4.096 2175 ---- ---- ---- ---- 3.536 -.311 3.847 2200 ---- ---- ---- ---- 3.290 -.309 3.599 2225 ---- ---- ---- ---- 3.045 -.307 3.352 2250 ---- ---- ---- ---- 2.802 -.305 3.107 2275 ---- ---- 2.505A 2.505A 2.561 -.302 2.863 2300 ---- ---- 2.269A 2.269A 2.323 -.299 2.622 2325 ---- 2.465B 2.035A 2.035A 2.089 -.294 2.383 2350 ---- 2.227B 1.810A 1.810A 1.859 -.289 2.148 2375 ---- 1.995B 1.590A 1.590A 1.637 -.281 1.918 2400 ---- 1.770B 1.380A 1.380A 1.425 -.270 1.695 2415 ---- ---- ---- ---- 1.302 -.264 1.566 2420 ---- ---- ---- ---- 1.263 -.260 1.523 2425 ---- 1.552B 1.188A 1.188A 1.224 -.257 1.481 2430 ---- ---- ---- ---- 1.185 -.255 1.440 2435 ---- ---- ---- ---- 1.147 -.252 1.399 2440 ---- ---- ---- ---- 1.110 -.248 1.358 2445 ---- ---- ---- ---- 1.073 -.245 1.318 2450 ---- 1.344B 1.007A 1.007A 1.038 -.241 1.279 2455 ---- ---- ---- ---- 1.002 -.238 1.240 2460 ---- ---- ---- ---- .968 -.233 1.201 2465 ---- ---- ---- ---- .934 -.230 1.164 2470 ---- ---- ---- ---- .901 -.226 1.127 2475 ---- 1.152B .840A .840A .869 -.221 1.090 2480 ---- ---- .815A .815A .837 -.218 1.055 2485 ---- ---- .784A .784A .806 -.214 1.020 2490 ---- ---- .754A .754A .776 -.209 .985 2495 ---- ---- .725A .725A .747 -.204 .951 2500 ---- .972B .697A .697A .718 -.201 .919 2505 ---- .942B .671A .671A .690 -.196 .886 2510 ---- .910B .645A .645A .663 -.192 .855 2515 ---- .878B .619A .619A .637 -.187 .824 2520 ---- .847B .594A .594A .612 -.182 .794 2525 ---- .816B .570A .570A .587 -.178 .765 2530 ---- .786B .547A .547A .563 -.174 .737 2535 ---- .758B .525A .525A .540 -.169 .709 2540 ---- .729B .503A .503A .517 -.165 .682 2545 ---- .702B .483A .483A .496 -.160 .656 2550 ---- .675B .462A .462A .475 -.155 .630 2555 ---- .649B .443A .443A .454 -.152 .606 1 2560 ---- .624B .424A .424A .435 -.147 .582 2565 ---- .600B .406A .406A .416 -.143 .559 2570 ---- .576B .389A .389A .398 -.139 .537 2575 ---- .553B .372A .372A .381 -.134 .515 2580 ---- .530B .356A .356A .364 -.130 .494 2585 ---- .509B .341A .341A .348 -.126 .474 2590 ---- .489B .326A .326A .333 -.121 .454 2595 ---- .469B .313A .313A .318 -.118 .436 2600 ---- .449B .299A .299A .304 -.114 .418 2605 ---- .431B .287A .287A .291 -.109 .400 2610 ---- .413B .272A .272A .278 -.106 .384 2615 ---- .395B .260A .260A .266 -.102 .368 1 2620 ---- .378B .249A .249A .254 -.098 .352 2625 ---- .362B .239A .239A .243 -.094 .337 2630 ---- .347B .228A .228A .232 -.091 .323 2635 ---- .332B .219A .219A .222 -.088 .310 2640 ---- .317B .209A .209A .212 -.085 .297 2645 ---- .304B .201A .201A .203 -.081 .284 2650 ---- .291B .193A .193A .194 -.078 .272 2655 ---- .279B .184A .184A .186 -.075 .261 2660 ---- .266B .176A .176A .178 -.072 .250 2665 ---- .255B .169A .169A .170 -.070 .240 2670 ---- .245B .162A .162A .163 -.067 .230 2675 ---- .235B .156A .156A .156 -.064 .220 2680 ---- .224B .150A .150A .150 -.061 .211 2685 ---- .215B .143A .143A .143 -.060 .203 2690 ---- .206B .138A .138A .137 -.057 .194 2695 ---- .197B .133A .133A .132 -.055 .187 2700 ---- .189B .128A .128A .126 -.053 .179 2705 ---- .181B .122A .122A .121 -.051 .172 2710 ---- .173B .117A .117A .117 -.048 .165 2715 ---- .166B .113A .113A .112 -.047 .159 2725 ---- .153B .105A .105A .103 -.044 .147 2750 ---- .123B .088A .088A .085 -.036 .121 2775 ---- .102B .074A .074A .071 -.030 .101 2800 ---- ---- .063A .063A .060 -.026 .086 2825 ---- ---- .056A .056A .051 -.022 .073 2850 ---- ---- .049A .049A .044 -.019 .063 12 12 2875 ---- ---- .044A .044A .039 -.016 .055 40 40 2900 ---- ---- .039A .039A .034 -.014 .048 42 42 2925 ---- ---- .035A .035A .030 -.012 .042 2950 ---- ---- .031A .031A .027 -.011 .038 2975 ---- ---- .029A .029A .024 -.010 .034 3000 ---- ---- .026A .026A .022 -.008 .030 3025 ---- ---- .024A .024A .020 -.007 .027 3050 ---- ---- .022A .022A .018 -.007 .025 3075 ---- ---- .020A .020A .016 -.007 .023 3100 ---- ---- .019A .019A .015 -.006 .021 3125 ---- ---- .018A .018A .014 -.005 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 96 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- .002B ---- .002B .003 +.002 .001 2100 ---- .003B ---- .003B .004 +.002 .002 2125 ---- .004B ---- .004B .006 +.003 .003 2150 ---- .006B ---- .006B .008 +.004 .004 2175 ---- .008B ---- .008B .011 +.005 .006 2200 ---- .011B ---- .011B .015 +.007 .008 2225 ---- .016B ---- .016B .020 +.008 .012 2250 ---- .023B ---- .023B .026 +.010 .016 2275 ---- .032B ---- .032B .035 +.013 .022 2300 ---- .044B ---- .044B .047 +.016 .031 2325 ---- .061B ---- .061B .062 +.020 .042 2350 ---- .084B ---- .083B .083 +.026 .057 14 2375 ---- .116B ---- .116B .110 +.033 .077 2400 ---- .156B .100A .156B .147 +.044 .103 2415 ---- .188B .118A .188B .174 +.051 .123 2420 ---- .199B .125A .199B .185 +.054 .131 2 2425 ---- .211B .132A .211B .196 +.057 .139 2430 ---- .223B .140A .223B .207 +.060 .147 2435 ---- .236B .147A .236B .219 +.063 .156 2440 ---- .251B .156A .251B .232 +.067 .165 2445 ---- .264B .165A .264B .245 +.070 .175 2450 ---- .279B .174A .279B .259 +.073 .186 2 2455 ---- .295B .184A .295B .274 +.077 .197 2460 ---- .313B .195A .313B .289 +.081 .208 1 2465 ---- .330B .206A .330B .305 +.084 .221 2470 ---- .348B .218A .348B .322 +.089 .233 2475 ---- .367B .230A .367B .340 +.093 .247 2480 ---- .386B .243A .386B .358 +.097 .261 2485 ---- .407B .257A .407B .377 +.101 .276 2490 ---- .427B .271A .427B .397 +.105 .292 2495 ---- .449B .286A .449B .417 +.109 .308 2500 ---- .472B .302A .472B .439 +.114 .325 2505 ---- .495B .318A .495B .461 +.119 .342 2510 ---- .519B .334A .519B .484 +.123 .361 2515 ---- .544B .352A .544B .507 +.127 .380 2520 ---- .569B .372A .569B .532 +.132 .400 2525 ---- .595B .391A .595B .557 +.136 .421 2530 ---- .622B .411A .622B .583 +.141 .442 2535 ---- .650B .432A .650B .610 +.146 .464 2540 ---- .678B .454A .678B .637 +.150 .487 2545 ---- .707B .476A .707B .665 +.154 .511 2550 ---- .737B .498A .737B .694 +.158 .536 2555 ---- .767B .523A .767B .724 +.163 .561 2560 ---- .798B .548A .798B .754 +.167 .587 2565 ---- .830B .573A .830B .785 +.171 .614 2570 ---- .863B .600A .828B .817 +.176 .641 2575 ---- .896B .627A .896B .850 +.180 .670 2580 ---- .930B .654A .922B .883 +.184 .699 2585 ---- .964B .684A .933B .917 +.189 .728 2590 ---- .999B .713A .965B .952 +.193 .759 2595 ---- 1.035B .743A 1.024B .987 +.197 .790 2600 ---- 1.071B .773A 1.071B 1.023 +.201 .822 1 2605 ---- 1.108B .805A .805A 1.059 +.205 .854 2610 ---- 1.107B .857A .857A 1.097 +.209 .888 2615 ---- 1.145B ---- ---- 1.134 +.213 .921 2620 ---- 1.183B ---- ---- 1.172 +.216 .956 2625 ---- 1.258B .940A 1.258B 1.211 +.220 .991 2630 ---- ---- ---- ---- 1.250 +.223 1.027 3 2635 ---- ---- ---- ---- 1.290 +.227 1.063 2640 ---- ---- ---- ---- 1.330 +.230 1.100 2645 ---- ---- ---- ---- 1.371 +.234 1.137 2650 ---- 1.462B 1.116A 1.462B 1.412 +.237 1.175 2655 ---- ---- ---- ---- 1.454 +.240 1.214 2660 ---- ---- ---- ---- 1.495 +.242 1.253 2665 ---- ---- ---- ---- 1.538 +.245 1.293 2670 ---- ---- ---- ---- 1.580 +.247 1.333 2675 ---- 1.680B 1.308A 1.680B 1.623 +.250 1.373 2680 ---- ---- ---- ---- 1.667 +.253 1.414 2685 ---- ---- ---- ---- 1.710 +.255 1.455 2690 ---- ---- ---- ---- 1.755 +.258 1.497 2695 ---- ---- ---- ---- 1.799 +.260 1.539 2700 ---- 1.898B 1.512A 1.898B 1.843 +.262 1.581 2705 ---- ---- ---- ---- 1.888 +.264 1.624 2710 ---- ---- ---- ---- 1.933 +.266 1.667 2715 ---- ---- ---- ---- 1.979 +.268 1.711 2725 ---- 2.126B 1.728A 2.126B 2.070 +.271 1.799 2750 ---- 2.359B 1.949A 2.359B 2.302 +.279 2.023 1 2775 ---- 2.595B 2.175A 2.595B 2.537 +.285 2.252 2800 ---- 2.835B 2.409A 2.835B 2.776 +.290 2.486 2825 ---- 3.076B 2.645A 3.076B 3.017 +.294 2.723 2850 ---- 3.320B 2.883A 3.317B 3.259 +.296 2.963 2875 ---- 3.563B 3.124A 3.562B 3.503 +.299 3.204 2900 ---- 3.715B 3.365A 3.715B 3.748 +.301 3.447 2925 ---- 3.754B 3.608A 3.752B 3.994 +.303 3.691 2950 ---- ---- ---- ---- 4.241 +.305 3.936 2975 ---- ---- ---- ---- 4.488 +.306 4.182 3000 ---- ---- ---- ---- 4.735 +.306 4.429 3025 ---- ---- ---- ---- 4.983 +.308 4.675 3050 ---- ---- ---- ---- 5.231 +.308 4.923 3075 ---- ---- ---- ---- 5.480 +.309 5.171 3100 ---- ---- ---- ---- 5.728 +.309 5.419 3125 ---- ---- ---- ---- 5.977 +.310 5.667 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.781 -.314 5.095 2075 ---- ---- ---- ---- 4.532 -.313 4.845 2100 ---- ---- ---- ---- 4.285 -.311 4.596 2125 ---- ---- ---- ---- 4.038 -.309 4.347 2150 ---- ---- ---- ---- 3.791 -.309 4.100 2175 ---- ---- ---- ---- 3.547 -.306 3.853 2200 ---- ---- ---- ---- 3.303 -.305 3.608 2225 ---- ---- ---- ---- 3.062 -.302 3.364 2250 ---- ---- 2.768A 2.768A 2.823 -.299 3.122 2275 ---- 2.965B 2.532A 2.532A 2.587 -.296 2.883 2300 ---- 2.726B 2.304A 2.304A 2.355 -.292 2.647 2325 ---- 2.490B 2.075A 2.075A 2.129 -.285 2.414 2350 ---- 2.265B 1.860A 1.860A 1.909 -.278 2.187 2375 ---- 2.040B 1.654A 1.654A 1.698 -.268 1.966 2400 ---- 1.825B 1.457A 1.457A 1.498 -.255 1.753 2425 ---- 1.614B 1.272A 1.272A 1.310 -.241 1.551 2430 ---- ---- ---- ---- 1.274 -.238 1.512 2435 ---- ---- ---- ---- 1.238 -.235 1.473 2440 ---- ---- ---- ---- 1.203 -.232 1.435 2445 ---- ---- ---- ---- 1.169 -.228 1.397 2450 ---- 1.422B 1.103A 1.103A 1.135 -.225 1.360 2455 ---- ---- ---- ---- 1.102 -.221 1.323 2460 ---- ---- ---- ---- 1.070 -.218 1.288 1 2465 ---- ---- ---- ---- 1.038 -.214 1.252 2470 ---- ---- ---- ---- 1.007 -.210 1.217 2475 ---- 1.238B .949A .949A .976 -.207 1.183 2480 ---- ---- .923A .923A .946 -.203 1.149 2485 ---- ---- .892A .892A .917 -.199 1.116 2490 ---- ---- .861A .861A .888 -.196 1.084 2495 ---- 1.110B .837A .837A .860 -.192 1.052 2500 ---- 1.078B .810A .810A .832 -.189 1.021 3 2505 ---- 1.046B .784A .784A .806 -.185 .991 3 6 2510 ---- 1.016B .760A .760A .779 -.182 .961 2515 .770 .984B .735A .792B .754 -.178 1 .932 3 3 2520 ---- .955B .711A .711A .729 -.174 .903 2525 ---- .927B .686A .686A .705 -.170 .875 2530 .669 .897B .665A .701B .681 -.167 3 .848 2535 ---- .870B .643A .643A .658 -.163 .821 2540 ---- .843B .621A .621A .636 -.159 .795 2545 ---- .817B .600A .600A .614 -.155 .769 2550 ---- .790B .580A .580A .593 -.152 .745 2555 ---- .765B .560A .560A .573 -.148 .721 2560 ---- .741B .541A .541A .553 -.144 .697 2565 ---- .716B .522A .522A .534 -.140 .674 2570 ---- .693B .504A .504A .515 -.137 .652 2575 ---- .670B .486A .486A .497 -.133 .630 2580 ---- .649B .469A .469A .480 -.129 .609 2585 ---- .627B .453A .453A .463 -.126 .589 2590 ---- .606B .437A .437A .446 -.123 .569 2595 ---- .586B .422A .422A .430 -.119 .549 2600 ---- .566B .407A .407A .415 -.116 .531 5 2605 ---- .546B .392A .392A .400 -.112 .512 2610 ---- .528B .378A .378A .386 -.109 .495 2615 ---- .510B .365A .365A .372 -.106 .478 2620 ---- .492B .352A .352A .359 -.102 .461 2625 ---- .475B .340A .340A .346 -.099 .445 2630 ---- .458B .327A .327A .333 -.097 .430 2635 ---- .442B .316A .316A .321 -.094 .415 2640 ---- .427B .305A .305A .309 -.092 .401 2645 ---- .412B .294A .294A .298 -.089 .387 2650 ---- .396B .284A .284A .287 -.086 .373 2655 ---- .382B .274A .274A .277 -.083 .360 2660 ---- .369B .264A .264A .267 -.081 .348 2675 ---- .332B .238A .238A .239 -.074 .313 2700 ---- .278B .200A .200A .200 -.063 .263 2725 ---- .232B .169A .169A .168 -.054 .222 2750 ---- .196B .144A .144A .142 -.046 .188 2775 ---- .165B .123A .123A .121 -.040 .161 2800 ---- .140B .106A .106A .103 -.035 .138 2825 ---- ---- .092A .092A .089 -.031 .120 2850 ---- ---- .080A .080A .077 -.027 .104 2875 ---- ---- .071A .071A .067 -.024 .091 2900 ---- ---- .064A .064A .058 -.022 .080 2925 ---- ---- .057A .057A .051 -.019 .070 2950 ---- ---- .052A .052A .045 -.017 .062 2975 ---- ---- .047A .047A .040 -.016 .056 3000 ---- ---- .043A .043A .035 -.015 .050 3025 ---- ---- .040A .040A .031 -.013 .044 3050 ---- ---- .037A .037A .028 -.012 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 18 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- ---- .005 +.002 .003 2050 ---- .004B ---- .004B .006 +.003 .003 2075 ---- ---- ---- ---- .008 +.003 .005 2100 ---- .007B ---- .007B .011 +.005 .006 2125 ---- .009B ---- .009B .014 +.006 .008 2150 ---- .013B ---- .013B .018 +.007 .011 2175 ---- .017B ---- .017B .023 +.008 .015 2200 ---- .026B ---- .026B .030 +.010 .020 2225 ---- .035B ---- .035B .038 +.012 .026 2250 ---- .046B ---- .046B .049 +.015 .034 2275 ---- .061B ---- .061B .063 +.019 .044 2300 ---- .080B ---- .080B .081 +.023 .058 2325 ---- .106B ---- .106B .104 +.029 .075 2350 ---- .139B ---- .139B .134 +.037 .097 2375 ---- .181B .123A .181B .172 +.046 .126 2400 ---- .234B .157A .234B .221 +.058 .163 2425 ---- .299B .200A .299B .282 +.073 .209 2430 ---- .314B .210A .314B .296 +.076 .220 2435 ---- .329B .221A .329B .311 +.080 .231 2440 ---- .345B .232A .342B .326 +.083 .243 2445 ---- .361B .243A .359B .341 +.086 .255 2450 ---- .378B .255A .374B .357 +.089 .268 2455 ---- .396B .267A .392B .374 +.093 .281 2460 ---- .414B .280A .410B .392 +.097 .295 2465 ---- .433B .293A .432B .410 +.100 .310 14 2470 ---- .453B .307A .448B .428 +.103 .325 2475 ---- .473B .322A .468B .448 +.108 .340 2480 ---- .494B .337A .490B .467 +.110 .357 2485 ---- .515B .353A .510B .488 +.114 .374 2490 ---- .537B .369A .533B .509 +.118 .391 2495 ---- .560B .386A .554B .531 +.122 .409 3 2500 ---- .583B .404A .579B .553 +.125 .428 2505 ---- .607B .422A .602B .576 +.129 .447 2510 ---- .632B .441A .626B .600 +.133 .467 2515 ---- .657B .460A .651B .624 +.136 .488 2520 ---- .683B .481A .677B .649 +.140 .509 2525 ---- .710B .501A .703B .675 +.144 .531 2530 ---- .737B .523A .730B .701 +.148 .553 2535 ---- .765B .545A .758B .728 +.151 .577 2540 ---- .793B .568A .785B .755 +.155 .600 2545 ---- .822B .590A .815B .784 +.159 .625 2550 ---- .851B .615A .843B .812 +.162 .650 2555 ---- .882B .640A .876B .842 +.166 .676 2560 ---- .912B .665A .906B .872 +.170 .702 2565 ---- .943B .691A .935B .903 +.174 .729 2570 ---- .975B .717A .966B .934 +.178 .756 2575 ---- 1.008B .743A 1.001B .966 +.181 .785 2580 ---- 1.040B .772A 1.024B .998 +.185 .813 2585 ---- 1.074B .799A 1.057B 1.031 +.188 .843 2590 ---- 1.108B .829A 1.097B 1.065 +.192 .873 2595 ---- 1.142B .858A 1.132B 1.099 +.196 .903 2600 ---- 1.177B .889A 1.173B 1.133 +.199 .934 2605 ---- 1.213B .918A 1.207B 1.168 +.202 .966 2610 ---- 1.249B .949A 1.224B 1.204 +.206 .998 2615 ---- 1.285B .981A .981A 1.240 +.209 1.031 2620 ---- 1.278B 1.040A 1.040A 1.276 +.211 1.065 2625 ---- 1.356B 1.057A 1.355B 1.313 +.214 1.099 2630 ---- 1.354B ---- ---- 1.350 +.217 1.133 2635 ---- 1.392B ---- 1.279B 1.388 +.220 1.168 2640 ---- 1.431B ---- ---- 1.426 +.223 1.203 2645 ---- ---- ---- ---- 1.465 +.226 1.239 2650 ---- 1.554B 1.229A 1.554B 1.504 +.228 1.276 2655 ---- ---- ---- ---- 1.544 +.231 1.313 2660 ---- ---- ---- ---- 1.584 +.234 1.350 2675 ---- 1.758B 1.415A 1.758B 1.706 +.241 1.465 2700 ---- 1.968B 1.608A 1.968B 1.916 +.252 1.664 2725 ---- 2.186B 1.812A 2.186B 2.133 +.260 1.873 2750 ---- 2.411B 2.022A 2.411B 2.357 +.269 2.088 2775 ---- 2.640B 2.244A 2.640B 2.585 +.275 2.310 2800 ---- 2.873B 2.465A 2.873B 2.817 +.280 2.537 2825 ---- 3.110B 2.694A 3.110B 3.052 +.284 2.768 2850 ---- 3.348B 2.925A 3.348B 3.290 +.288 3.002 2875 ---- 3.590B 3.160A 3.589B 3.529 +.291 3.238 2900 ---- 3.832B 3.400A 3.830B 3.770 +.293 3.477 2925 ---- 4.075B 3.640A 4.075B 4.013 +.296 3.717 2950 ---- 4.319B 3.880A 4.319B 4.256 +.297 3.959 2975 ---- 4.515B 4.124A 4.515B 4.501 +.300 4.201 3000 ---- 4.581B 4.365A 4.580B 4.746 +.301 4.445 3025 ---- ---- ---- ---- 4.992 +.302 4.690 3050 ---- ---- ---- ---- 5.238 +.303 4.935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- 7.162B 6.794A 6.794A 6.808 -.315 7.123 1850 ---- 6.912B 6.544A 6.544A 6.558 -.315 6.873 1875 ---- 6.662B 6.294A 6.294A 6.308 -.315 6.623 1900 ---- 6.412B 6.044A 6.044A 6.058 -.315 6.373 1925 ---- 6.162B 5.794A 5.794A 5.808 -.315 6.123 1950 ---- 5.912B 5.544A 5.544A 5.558 -.315 5.873 1975 ---- 5.662B 5.294A 5.294A 5.308 -.315 5.623 2000 ---- 5.412B 5.044A 5.044A 5.058 -.315 5.373 2025 ---- 5.162B 4.794A 4.794A 4.808 -.315 5.123 2050 ---- 4.912B 4.544A 4.544A 4.558 -.315 4.873 2075 ---- 4.662B 4.294A 4.294A 4.308 -.315 4.623 2100 ---- 4.412B 4.047A 4.047A 4.058 -.315 4.373 2125 ---- 4.162B 3.794A 3.794A 3.808 -.315 4.123 2150 ---- 3.912B 3.547A 3.547A 3.558 -.315 3.873 2175 ---- 3.662B 3.294A 3.294A 3.308 -.315 3.623 2200 ---- 3.416B 3.047A 3.047A 3.058 -.315 3.373 2215 ---- 3.271B 2.897A 2.897A 2.908 -.315 3.223 2220 ---- 3.216B 2.847A 2.847A 2.858 -.315 3.173 2225 ---- 3.171B 2.797A 2.797A 2.808 -.315 3.123 2230 ---- 3.116B 2.747A 2.747A 2.758 -.315 3.073 2235 ---- 3.071B 2.697A 2.697A 2.708 -.315 3.023 2240 ---- 3.016B 2.647A 2.647A 2.658 -.315 2.973 2245 ---- 2.971B 2.597A 2.597A 2.609 -.314 2.923 2250 ---- 2.916B 2.547A 2.547A 2.559 -.314 2.873 2255 ---- 2.871B 2.497A 2.497A 2.509 -.314 2.823 2260 ---- 2.816B 2.447A 2.447A 2.459 -.314 2.773 2265 ---- 2.771B 2.397A 2.397A 2.409 -.314 2.723 2270 ---- 2.716B 2.347A 2.347A 2.359 -.315 2.674 2275 ---- 2.671B 2.297A 2.297A 2.309 -.315 2.624 2280 ---- 2.616B 2.247A 2.247A 2.259 -.315 2.574 2285 ---- 2.571B 2.197A 2.197A 2.209 -.315 2.524 2290 ---- 2.518B 2.147A 2.147A 2.159 -.315 2.474 2295 ---- 2.468B 2.098A 2.098A 2.109 -.315 2.424 2300 ---- 2.421B 2.048A 2.048A 2.059 -.315 2.374 2305 ---- 2.371B 1.998A 1.998A 2.009 -.315 2.324 2310 ---- 2.321B 1.948A 1.948A 1.959 -.316 2.275 2315 ---- 2.271B 1.898A 1.898A 1.909 -.316 2.225 2320 ---- 2.222B 1.848A 1.848A 1.859 -.316 2.175 2325 ---- 2.172B 1.798A 1.798A 1.809 -.316 2.125 2330 ---- 2.122B 1.748A 1.748A 1.759 -.316 2.075 2335 ---- 2.072B 1.699A 1.699A 1.710 -.315 2.025 2340 ---- 2.022B 1.649A 1.649A 1.660 -.316 1.976 2345 ---- 1.972B 1.599A 1.599A 1.610 -.316 1.926 2350 ---- 1.922B 1.551A 1.551A 1.560 -.316 1.876 2355 ---- 1.872B 1.495A 1.495A 1.510 -.316 1.826 2360 ---- 1.817B 1.450A 1.450A 1.461 -.316 1.777 2365 ---- 1.772B 1.396A 1.396A 1.411 -.316 1.727 2370 ---- 1.722B 1.351A 1.351A 1.361 -.316 1.677 2375 ---- 1.673B 1.301A 1.301A 1.312 -.316 1.628 2380 ---- 1.623B 1.254A 1.254A 1.262 -.316 1.578 2385 ---- 1.573B 1.203A 1.203A 1.213 -.316 1.529 2390 ---- 1.523B 1.153A 1.153A 1.163 -.316 1.479 2395 ---- 1.474B 1.104A 1.104A 1.114 -.316 1.430 2400 ---- 1.424B 1.057A 1.057A 1.065 -.315 1.380 2405 ---- 1.374B 1.008A 1.008A 1.016 -.315 1.331 2410 ---- 1.325B .960A .960A .967 -.315 1.282 2415 ---- 1.275B .911A .911A .918 -.314 1.232 2420 ---- 1.226B .863A .863A .869 -.314 1.183 2425 ---- 1.176B .772A .772A .821 -.313 1.134 2430 ---- 1.127B .767A .767A .773 -.313 1.086 2435 ---- 1.078B .719A .719A .725 -.312 1.037 2440 ---- 1.029B .672A .672A .677 -.311 .988 2445 ---- .981B .625A .625A .631 -.309 .940 2450 ---- .945B .545A .545A .584 -.309 .893 2455 ---- .884B .524A .524A .539 -.306 .845 2460 ---- .836B .483A .483A .494 -.305 .799 2465 ---- .788B .440A .440A .451 -.302 .753 2470 ---- ---- .424A .424A .409 -.298 .707 2475 ---- .734B .337A .337A .368 -.294 .662 2480 ---- ---- .312A .312A .329 -.289 .618 1 2485 ---- ---- .274A .274A .292 -.283 .575 2490 ---- ---- .241A .241A .257 -.277 .534 2495 ---- ---- .207A .207A .224 -.269 .493 3 2500 .213 .509B .181A .240B .194 -.260 3 .454 2505 ---- ---- .157A .157A .167 -.249 .416 2510 .151 .418B .136A .178B .143 -.237 2 .380 2515 ---- .380B .117A .117A .122 -.224 .346 2520 ---- .344B .101A .101A .103 -.210 .313 6 2525 .120 .311B .085A .085A .087 -.195 2 .282 2 2530 ---- .277B .073A .073A .074 -.180 .254 10 2535 ---- .249B .063A .063A .063 -.165 .228 5 2540 .061 .220B .055A .062B .054 -.149 7 .203 2545 ---- .195B .047A .047A .046 -.135 .181 2 2550 ---- .173B .041A .041A .039 -.122 .161 1 2555 ---- .152B .036A .036A .033 -.110 .143 2560 ---- .133B .031A .031A .027 -.099 .126 1 2565 ---- .116B .027A .027A .023 -.089 .112 2570 .076 .100B .023 .024 .019 -.080 14 .099 3 2575 .092 .092 .021A .021A .016 -.071 4 .087 6 7 2580 ---- ---- .019A .019A .014 -.063 .077 2585 ---- ---- .017A .017A .012 -.057 .069 2590 ---- ---- .015A .015A .010 -.051 .061 4 2595 ---- ---- .014A .014A .009 -.045 .054 2 2600 ---- ---- .013A .013A .007 -.041 .048 7 2605 ---- ---- .012A .012A .006 -.037 .043 2 2610 ---- ---- .011A .011A .006 -.033 .039 2615 ---- ---- .010A .010A .005 -.030 .035 2620 ---- ---- .010A .010A .004 -.027 .031 2625 ---- ---- .009A .009A .004 -.024 .028 2630 ---- ---- .009A .009A .003 -.023 .026 2635 ---- ---- .008A .008A .003 -.020 .023 2640 ---- ---- .008A .008A .002 -.019 .021 2645 ---- ---- .007A .007A .002 -.017 .019 2650 ---- ---- .007A .007A .002 -.015 .017 3 2655 ---- ---- .006A .006A .002 -.014 .016 2660 ---- ---- .006A .006A .002 -.012 .014 2665 ---- ---- .006A .006A .001 -.012 .013 2670 ---- ---- .006A .006A .001 -.011 .012 6 6 2675 ---- ---- .005A .005A .001 -.010 .011 2680 ---- ---- .005A .005A .001 -.009 .010 2685 ---- ---- .005A .005A .001 -.008 .009 2690 ---- ---- .005A .005A .001 -.007 .008 2700 ---- ---- .005A .005A .001 -.006 .007 2725 ---- ---- .004A .004A .001 -.004 .005 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 UNCH .001 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 32 12 70 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 UNCH .001 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 -.001 .002 4 2280 ---- ---- ---- ---- .001 -.001 .002 2285 ---- ---- ---- ---- .001 -.001 .002 2290 ---- ---- ---- ---- .001 -.001 .002 2295 ---- ---- ---- ---- .001 -.001 .002 2300 ---- ---- ---- ---- .001 -.001 .002 2 2305 ---- ---- ---- ---- .001 -.001 .002 2310 ---- ---- ---- ---- .001 -.001 .002 2315 ---- ---- ---- ---- .001 -.001 .002 2320 ---- ---- ---- ---- .002 -.001 .003 2325 ---- ---- ---- ---- .002 -.001 .003 2330 ---- ---- ---- ---- .002 -.001 .003 2335 ---- ---- ---- ---- .002 -.001 .003 2340 ---- ---- ---- ---- .002 -.001 .003 2345 ---- ---- ---- ---- .002 -.001 .003 2350 ---- ---- ---- ---- .003 -.001 .004 1 2355 ---- ---- ---- ---- .003 -.001 .004 2360 ---- ---- ---- ---- .003 -.001 .004 2365 ---- ---- ---- ---- .003 -.002 .005 2370 ---- ---- ---- ---- .004 -.001 .005 2375 ---- ---- ---- ---- .004 -.001 .005 2380 ---- ---- ---- ---- .005 -.001 .006 2 2385 ---- ---- ---- ---- .005 -.001 .006 2390 ---- ---- ---- ---- .006 -.001 .007 2395 ---- ---- ---- ---- .006 -.001 .007 2400 ---- ---- ---- ---- .007 -.001 .008 2405 ---- .009B ---- .009B .008 UNCH .008 2410 ---- .011B ---- .011B .009 UNCH .009 2415 ---- .013B ---- .013B .010 UNCH .010 2420 ---- .016B .010A .016B .011 UNCH .011 2425 ---- .019B .011A .019B .013 +.001 .012 10 2430 ---- .023B .012A .023B .015 +.002 .013 1 2435 ---- .027B .013A .027B .017 +.003 .014 2440 ---- .032B .014A .032B .020 +.004 .016 2445 .034 .038B .015A .038B .023 +.005 2 .018 2450 .039 .044B .016A .044B .026 +.006 2 .020 2455 .043 .051B .018A .051B .031 +.008 3 .023 2460 .051 .059B .020A .059B .036 +.010 5 .026 2465 ---- .068B .022A .068B .043 +.013 .030 2470 .068 .078B .024A .078B .051 +.017 2 .034 1 2475 .079 .091B .028A .091B .060 +.020 2 .040 2480 ---- .105B .030A .105B .071 +.025 .046 2485 ---- .122B .033A .122B .084 +.031 .053 2490 .046 .141B .038A .141B .099 +.038 1 .061 2495 ---- .162B .043A .162B .116 +.046 .070 2500 .113 .186B .050A .097 .136 +.055 8 .081 3 5 2505 ---- .213B .057A .213B .159 +.066 .093 2510 .082 .239B .068A .142A .185 +.078 11 .107 2515 ---- .263B .078A .263B .214 +.091 5 .123 5 5 2520 ---- .297B .091A .293B .245 +.105 .140 2525 ---- .335B .108A .335B .279 +.119 .160 2530 .206 .369 .124A .260A .316 +.135 6 .181 2535 ---- .403B .144A .398B .355 +.150 .205 2540 ---- .442B .164A .438B .396 +.166 .230 2 2545 ---- .478B .188A .475B .438 +.180 .258 2 2550 ---- .540B .214A .540B .481 +.193 .288 2555 ---- .562B .242A .558B .525 +.205 .320 2560 ---- .605B .277A .601B .569 +.216 .353 2565 ---- .649B .310A .645B .615 +.226 .389 2570 ---- .650B .344A .634B .661 +.235 .426 2575 ---- .770B .374A .770B .708 +.244 .464 1 2580 ---- .743B .475A .710B .755 +.251 .504 2585 ---- .790B .517A .776B .803 +.258 .545 2590 ---- .838B .558A .810B .852 +.264 .588 2595 ---- .885B .600A .877B .900 +.269 .631 2600 ---- 1.002B .580A .999B .949 +.274 .675 2605 ---- .982B .683A .947B .998 +.278 .720 1 2610 ---- 1.062B .712A 1.061B 1.047 +.281 .766 2615 ---- 1.110B .755A 1.103B 1.097 +.285 .812 2620 ---- 1.159B .802A 1.159B 1.146 +.288 .858 2625 ---- 1.209B .808A 1.207B 1.195 +.290 .905 2630 ---- 1.258B .897A 1.258B 1.245 +.293 .952 2635 ---- 1.308B .945A 1.299B 1.294 +.294 1.000 2640 ---- 1.357B .993A 1.357B 1.344 +.296 1.048 2645 ---- 1.407B 1.042A 1.397B 1.394 +.298 1.096 2650 ---- 1.457B 1.095A 1.457B 1.444 +.300 1.144 2655 ---- 1.506B 1.142A 1.506B 1.493 +.301 1.192 2660 ---- 1.554B 1.188A 1.546B 1.543 +.302 1.241 2665 ---- 1.605B 1.242A 1.605B 1.593 +.303 1.290 2670 ---- 1.655B 1.286A 1.655B 1.643 +.305 1.338 2675 ---- 1.704B 1.336A 1.703B 1.693 +.306 1.387 2680 ---- 1.754B 1.390A 1.745B 1.743 +.307 1.436 2685 ---- 1.804B 1.434A 1.795B 1.793 +.307 1.486 2690 ---- 1.854B 1.489A 1.854B 1.843 +.308 1.535 2700 ---- 1.954B 1.588A 1.954B 1.943 +.309 1.634 2725 ---- 2.171B 1.864A 2.161B 2.193 +.312 1.881 1 2750 ---- 2.421B 2.113A 2.387B 2.443 +.313 2.130 1 2775 ---- 2.704B 2.335A 2.704B 2.692 +.313 2.379 2800 ---- 2.954B 2.580A 2.954B 2.942 +.314 2.628 2825 ---- 3.207B 2.839A 3.204B 3.192 +.314 2.878 2850 ---- 3.457B 3.089A 3.454B 3.442 +.315 3.127 2875 ---- 3.702B 3.339A 3.702B 3.692 +.315 3.377 2900 ---- 3.957B 3.589A 3.954B 3.942 +.315 3.627 2925 ---- 4.198B 3.839A 4.186B 4.192 +.315 3.877 2950 ---- 4.453B 4.083A 4.453B 4.442 +.315 4.127 2975 ---- 4.703B 4.330A 4.703B 4.692 +.315 4.377 3000 ---- 4.953B 4.579A 4.953B 4.942 +.315 4.627 3025 ---- 5.203B 4.829A 5.203B 5.192 +.315 4.877 3050 ---- 5.451B 5.079A 5.451B 5.442 +.315 5.127 3075 ---- 5.703B 5.329A 5.703B 5.692 +.315 5.377 3100 ---- 5.953B 5.579A 5.953B 5.942 +.315 5.627 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 8 43 SO MAY23 Silver Option CALL 1000 ---- 15.407B 15.052A 15.052A 15.058 -.315 15.373 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.157B 14.802A 14.802A 14.808 -.315 15.123 1050 ---- 14.907B 14.552A 14.552A 14.558 -.315 14.873 1075 ---- 14.657B 14.306A 14.306A 14.308 -.315 14.623 1100 ---- 14.407B 14.052A 14.052A 14.058 -.315 14.373 1125 ---- 14.157B 13.802A 13.802A 13.808 -.315 14.123 1150 ---- 13.907B 13.552A 13.552A 13.558 -.315 13.873 1175 ---- 13.657B 13.302A 13.302A 13.308 -.315 13.623 1200 ---- 13.407B 13.052A 13.052A 13.058 -.315 13.373 1225 ---- 13.157B 12.802A 12.802A 12.808 -.315 13.123 1250 ---- 12.907B 12.552A 12.552A 12.558 -.315 12.873 1275 ---- 12.657B 12.302A 12.302A 12.308 -.315 12.623 1300 ---- 12.407B 12.052A 12.052A 12.058 -.315 12.373 1325 ---- 12.157B 11.802A 11.802A 11.808 -.315 12.123 1350 ---- 11.907B 11.552A 11.552A 11.558 -.315 11.873 1375 ---- 11.627B 11.337A 11.337A 11.308 -.315 11.623 2 1400 ---- 11.407B 11.052A 11.052A 11.058 -.315 11.373 1425 ---- 11.157B 10.802A 10.802A 10.808 -.315 11.123 1450 ---- 10.907B 10.552A 10.552A 10.558 -.315 10.873 1475 ---- 10.657B 10.302A 10.302A 10.308 -.315 10.623 1500 ---- 10.407B 10.052A 10.052A 10.058 -.315 10.373 1525 ---- 10.157B 9.802A 9.802A 9.808 -.315 10.123 1550 ---- 9.907B 9.556A 9.556A 9.558 -.315 9.873 1575 ---- 9.627B 9.337A 9.337A 9.308 -.315 9.623 2 1600 ---- 9.377B 9.087A 9.087A 9.058 -.315 9.373 4 1625 ---- 9.157B 8.806A 8.806A 8.808 -.315 9.123 1650 ---- 8.907B 8.556A 8.556A 8.558 -.315 8.873 1675 ---- 8.657B 8.306A 8.306A 8.308 -.315 8.623 1700 ---- 8.377B 8.087A 8.087A 8.058 -.315 8.373 4 1725 ---- 8.157B 7.806A 7.806A 7.808 -.315 8.123 1750 ---- 7.907B 7.551A 7.551A 7.558 -.315 7.873 1775 ---- 7.627B 7.337A 7.337A 7.308 -.315 7.623 2 1800 ---- 7.377B 7.087A 7.087A 7.058 -.315 7.373 4 1815 ---- 7.257B 6.907A 6.907A 6.908 -.315 7.223 1820 ---- 7.207B 6.852A 6.852A 6.858 -.315 7.173 1825 ---- 7.157B 6.807A 6.807A 6.808 -.315 7.123 1830 ---- 7.107B 6.752A 6.752A 6.758 -.315 7.073 1835 ---- 7.057B 6.707A 6.707A 6.708 -.315 7.023 1840 ---- 7.007B 6.657A 6.657A 6.658 -.315 6.973 1845 ---- 6.957B 6.602A 6.602A 6.608 -.315 6.923 1850 ---- 6.908B 6.552A 6.552A 6.558 -.315 6.873 1855 ---- 6.858B 6.502A 6.502A 6.508 -.315 6.823 1860 ---- 6.808B 6.457A 6.457A 6.458 -.315 6.773 1865 ---- 6.758B 6.402A 6.402A 6.408 -.315 6.723 1870 ---- 6.708B 6.357A 6.357A 6.358 -.315 6.673 1875 ---- 6.627B 6.337A 6.337A 6.308 -.315 6.623 5 1880 ---- 6.608B 6.252A 6.252A 6.258 -.315 6.573 1885 ---- 6.558B 6.207A 6.207A 6.208 -.315 6.523 1890 ---- 6.508B 6.152A 6.152A 6.158 -.315 6.473 1895 ---- 6.458B 6.107A 6.107A 6.108 -.315 6.423 1900 ---- 6.377B 6.087A 6.087A 6.058 -.315 6.373 3 1905 ---- 6.358B 6.002A 6.002A 6.008 -.315 6.323 1910 ---- 6.307B 5.952A 5.952A 5.958 -.315 6.273 1915 ---- 6.257B 5.902A 5.902A 5.908 -.315 6.223 1920 ---- 6.207B 5.852A 5.852A 5.858 -.315 6.173 1925 ---- 6.127B 5.837A 5.837A 5.808 -.315 6.123 2 1930 ---- 6.107B 5.752A 5.752A 5.758 -.315 6.073 1935 ---- 6.027B 5.737A 5.737A 5.708 -.315 6.023 4 1940 ---- 5.977B 5.687A 5.687A 5.658 -.315 5.973 3 1945 ---- 5.957B 5.602A 5.602A 5.608 -.315 5.923 1950 ---- 5.877B 5.587A 5.587A 5.558 -.315 5.873 3 1955 ---- 5.857B 5.506A 5.506A 5.508 -.315 5.823 1960 ---- 5.777B 5.486A 5.486A 5.458 -.315 5.773 3 1965 ---- 5.757B 5.406A 5.406A 5.408 -.315 5.723 1970 ---- 5.707B 5.351A 5.351A 5.358 -.315 5.673 1975 ---- 5.627B 5.337A 5.337A 5.308 -.315 5.623 2 1980 ---- 5.607B 5.251A 5.251A 5.258 -.315 5.573 1985 ---- 5.527B 5.236A 5.236A 5.208 -.315 5.523 1 1990 ---- 5.476B 5.187A 5.187A 5.158 -.315 5.473 2 1995 ---- 5.426B 5.136A 5.136A 5.108 -.315 5.423 2 2000 ---- 5.376B 5.086A 5.086A 5.058 -.315 5.373 69 2005 ---- 5.326B 5.036A 5.036A 5.008 -.315 5.323 8 2010 ---- 5.276B 4.986A 4.986A 4.958 -.315 5.273 7 2015 ---- 5.226B 4.936A 4.936A 4.908 -.315 5.223 3 2020 ---- 5.176B 4.886A 4.886A 4.858 -.315 5.173 45 2025 ---- 5.126B 4.837A 4.837A 4.808 -.315 5.123 27 2030 ---- 5.076B 4.787A 4.787A 4.758 -.315 5.073 14 2035 ---- 5.026B 4.736A 4.736A 4.708 -.315 5.023 4 2040 ---- 4.977B 4.686A 4.686A 4.658 -.315 4.973 8 2045 ---- 4.957B 4.601A 4.601A 4.608 -.315 4.923 2050 ---- 4.877B 4.587A 4.587A 4.558 -.315 4.873 92 2055 ---- 4.827B 4.536A 4.536A 4.508 -.315 4.823 4 2060 ---- 4.777B 4.486A 4.486A 4.458 -.315 4.773 1 2065 ---- 4.727B 4.437A 4.437A 4.408 -.315 4.723 7 2070 ---- 4.677B 4.387A 4.387A 4.358 -.315 4.673 3 2075 ---- 4.627B 4.337A 4.337A 4.308 -.315 4.623 5 2080 ---- 4.616B 4.252A 4.252A 4.258 -.315 4.573 2085 ---- 4.566B 4.202A 4.202A 4.208 -.315 4.523 2090 ---- ---- 4.187A 4.187A 4.158 -.315 4.473 15 2095 ---- 4.436B 4.137A 4.137A 4.108 -.315 4.423 41 2100 ---- 4.386B 4.087A 4.087A 4.058 -.315 4.373 1 180 2105 ---- ---- 4.037A 4.037A 4.008 -.315 4.323 2 2110 ---- ---- 3.987A 3.987A 3.958 -.315 4.273 9 2115 ---- 4.236B 3.937A 3.937A 3.909 -.314 4.223 2 2120 ---- 4.186B 3.886A 3.886A 3.859 -.314 4.173 3 2125 ---- 4.136B 3.837A 3.837A 3.809 -.314 4.123 9 2130 ---- ---- 3.787A 3.787A 3.759 -.314 4.073 2 2135 ---- ---- 3.739A 3.739A 3.709 -.314 4.023 1 2140 ---- 3.986B 3.686A 3.686A 3.659 -.314 3.973 4 2145 ---- 3.936B 3.636A 3.636A 3.609 -.314 3.923 13 2150 ---- ---- 3.586A 3.586A 3.559 -.314 3.873 146 2155 ---- ---- 3.536A 3.536A 3.509 -.314 3.823 1 2160 ---- 3.802B 3.452A 3.452A 3.459 -.314 3.773 2165 ---- 3.736B 3.436A 3.436A 3.409 -.314 3.723 13 2170 ---- 3.686B 3.386A 3.386A 3.359 -.314 3.673 6 2175 ---- ---- 3.336A 3.336A 3.309 -.314 3.623 101 2180 ---- 3.583B 3.286A 3.286A 3.259 -.314 1 3.573 3 2185 ---- 3.533B 3.236A 3.236A 3.209 -.314 3.523 23 2190 ---- 3.483B 3.186A 3.186A 3.159 -.314 1 3.473 97 2195 ---- 3.433B 3.136A 3.136A 3.110 -.313 3.423 5 2200 ---- 3.413B 3.052A 3.052A 3.060 -.313 3.373 1 947 2205 ---- ---- 3.036A 3.036A 3.010 -.313 3.323 28 2210 ---- 3.283B 2.986A 2.986A 2.960 -.313 3.273 48 2215 ---- 3.233B 2.936A 2.936A 2.910 -.313 3.223 43 2220 ---- 3.183B 2.886A 2.886A 2.860 -.313 3.173 35 2225 ---- 3.133B 2.836A 2.836A 2.810 -.313 3.123 110 2230 ---- 3.083B 2.786A 2.786A 2.760 -.313 3.073 82 2235 ---- 3.033B 2.736A 2.736A 2.710 -.313 3.023 18 2240 ---- 2.983B 2.686A 2.686A 2.660 -.313 2.973 17 2245 ---- 2.933B 2.637A 2.637A 2.611 -.312 2.923 44 2250 ---- ---- 2.587A 2.587A 2.561 -.312 2.873 482 2255 ---- 2.836B 2.537A 2.537A 2.511 -.312 2.823 90 2260 ---- 2.786B 2.487A 2.487A 2.461 -.312 2.773 22 2265 ---- 2.736B 2.437A 2.437A 2.411 -.312 2.723 17 2270 ---- 2.686B 2.387A 2.387A 2.361 -.312 2.673 87 2275 ---- 2.636B 2.337A 2.337A 2.311 -.312 2.623 238 2280 ---- 2.586B 2.288A 2.288A 2.262 -.311 2.573 13 2285 ---- 2.536B 2.238A 2.238A 2.212 -.311 2.523 51 2290 ---- 2.486B 2.188A 2.188A 2.162 -.312 2.474 15 2295 ---- 2.437B 2.138A 2.138A 2.112 -.312 2.424 20 2300 ---- 2.387B 2.089A 2.089A 2.062 -.312 2.374 561 2305 ---- 2.334B 2.039A 2.039A 2.013 -.311 2.324 26 2310 ---- 2.284B 1.989A 1.989A 1.963 -.311 2.274 41 2315 ---- 2.237B 1.940A 1.940A 1.913 -.311 2.224 12 2320 ---- 2.187B 1.890A 1.890A 1.864 -.311 2.175 41 2325 ---- ---- 1.840A 1.840A 1.814 -.311 2.125 173 2330 ---- 2.087B 1.791A 1.791A 1.764 -.311 2.075 220 2335 ---- 2.038B 1.741A 1.741A 1.715 -.310 2.025 59 2340 ---- 1.985B 1.692A 1.692A 1.665 -.311 1.976 124 2345 ---- 1.938B 1.642A 1.642A 1.616 -.310 1.926 4 128 2350 ---- 1.888B 1.593A 1.593A 1.566 -.310 5 1.876 10 474 2355 ---- 1.839B 1.544A 1.544A 1.517 -.310 1.827 34 2360 ---- 1.789B 1.495A 1.495A 1.467 -.310 5 1.777 55 2365 ---- 1.739B 1.446A 1.446A 1.418 -.310 1.728 12 2370 ---- 1.690B 1.397A 1.397A 1.369 -.310 1.679 207 2375 ---- ---- 1.348A 1.348A 1.320 -.309 1.629 240 2380 ---- 1.591B 1.299A 1.299A 1.271 -.309 1.580 33 2385 ---- 1.541B 1.250A 1.250A 1.222 -.309 1.531 44 2390 ---- 1.492B 1.202A 1.202A 1.174 -.308 1.482 8 2395 ---- 1.443B 1.153A 1.153A 1.125 -.308 1.433 75 2400 1.139 1.432B 1.025A 1.025A 1.077 -.307 1 1.384 7 1645 2405 ---- 1.345B 1.057A 1.057A 1.029 -.306 1.335 5 111 2410 ---- ---- 1.009A 1.009A .982 -.305 1.287 5 2415 ---- 1.247B .962A .962A .934 -.304 1.238 24 2420 ---- 1.199B .915A .915A .887 -.303 1.190 121 2425 ---- 1.227B .794A .794A .840 -.302 1.142 93 2430 ---- ---- .795A .795A .794 -.301 1.095 30 2435 ---- ---- .750A .750A .748 -.299 50 1.047 135 2440 ---- 1.007B .706A .706A .703 -.297 1.000 17 2445 ---- ---- .663A .663A .659 -.295 .954 37 2450 .744 .990B .579A .989B .615 -.293 1 .908 10 497 2455 ---- ---- .581A .581A .573 -.289 .862 19 2460 ---- ---- .542A .542A .531 -.286 .817 6 30 2465 ---- ---- .504A .504A .491 -.281 .772 12 2470 .525 .525 .467A .616B .452 -.277 1 .729 32 2475 .553 .759B .387A .759B .415 -.270 4 .685 15 274 2480 ---- .654B .353A .353A .379 -.264 .643 1 104 2485 ---- .608B .321A .321A .346 -.256 .602 1 33 2490 ---- .566B .291A .291A .314 -.248 .562 7 2495 .288 .288 .263A .263A .283 -.240 3 .523 24 2500 .483 .544B .234 .301B .255 -.231 93 .486 24 1804 2505 .270 .499B .211A .270B .229 -.221 9 .450 6 26 2510 .221 .462B .190A .190A .205 -.210 2 .415 2 92 2515 .380 .427B .169A .215B .183 -.200 4 .383 20 179 2520 .250 .393B .151A .383B .162 -.189 1 .351 5 20 2525 .262 .360B .133A .133A .144 -.178 25 .322 30 239 2530 .267 .330B .118A .118A .127 -.167 1 .294 1 35 2535 ---- .301B .105A .105A .113 -.156 1 .269 3 31 2540 .190 .274B .094A .115B .099 -.145 6 .244 11 29 2545 .127 .248B .083 .100B .087 -.135 21 .222 15 31 2550 .141 .225B .074A .089B .077 -.124 52 .201 135 368 2555 .102 .202B .066A .066A .068 -.114 20 .182 40 2560 .106 .183B .059A .183B .060 -.104 2 .164 11 43 2565 .058 .165B .052A .059B .052 -.096 9 .148 2 18 2570 .106 .147B .047A .047A .046 -.087 5 .133 11 55 2575 .128 .133B .041A .052B .041 -.079 40 .120 63 155 2580 ---- .118B .038A .038A .036 -.072 .108 11 76 2585 ---- .106B .034A .034A .032 -.065 1 .097 4 54 2590 .033 .095B .031A .035B .028 -.060 2 .088 66 2595 ---- .085B .028A .028A .025 -.054 1 .079 4 70 2600 .054 .076B .021 .023 .022 -.050 58 .072 70 1030 2605 .057 .068B .020 .020 .019 -.046 22 .065 18 177 2610 .040 .060B .020A .020A .017 -.041 101 .058 116 2615 ---- ---- .019A .019A .015 -.038 .053 46 2620 ---- ---- .017A .017A .014 -.034 .048 7 49 2625 ---- ---- .016A .016A .012 -.032 16 .044 29 183 2630 ---- ---- .014A .014A .011 -.029 .040 25 2635 ---- ---- .013A .013A .010 -.026 .036 1 17 2640 ---- ---- .012A .012A .009 -.024 .033 2 23 2645 ---- ---- .011A .011A .008 -.022 .030 13 2650 ---- ---- .011A .011A .008 -.019 16 .027 39 346 2655 ---- ---- .009A .009A .007 -.018 .025 1 6 2660 ---- ---- .009A .009A .006 -.017 .023 8 2665 .011 .017B .008A .017B .006 -.015 10 .021 2 2670 ---- ---- .008A .008A .005 -.014 .019 8 14 2675 ---- ---- .007A .007A .005 -.013 .018 2 209 2680 ---- ---- .007A .007A .005 -.011 .016 5 2685 ---- ---- .006A .006A .004 -.011 .015 10 2690 ---- ---- .006A .006A .004 -.010 .014 39 2700 .010 .010 .004 .005 .003 -.009 14 .012 23 2472 2725 .003 .003 .003 .003 .003 -.006 17 .009 212 2750 .002 .005 .002 .004A .002 -.004 5 .006 4 323 2775 .003 .003 .003 .003 .001 -.004 10 .005 212 2800 .006 .006 .003A .003A .001 -.003 3 .004 3 400 2825 ---- ---- .002A .002A .001 -.002 .003 91 2850 ---- ---- .002A .002A .001 -.002 .003 1014 2875 .003 .003 .003 .002A .001 -.001 1 .002 16 2900 ---- ---- ---- ---- .001 -.001 .002 152 2925 ---- ---- ---- ---- .001 -.001 .002 20 2950 ---- ---- ---- ---- .001 -.001 .002 106 2975 ---- ---- ---- ---- .001 UNCH .001 12 3000 ---- ---- ---- ---- .001 UNCH .001 50 892 3025 ---- ---- ---- ---- .001 UNCH .001 43 3050 ---- ---- ---- ---- .001 UNCH .001 20 3075 ---- ---- ---- ---- .001 UNCH .001 106 3100 ---- ---- ---- ---- .001 UNCH .001 254 3125 ---- ---- ---- ---- .001 UNCH .001 3150 ---- ---- ---- ---- .001 UNCH .001 11 3175 ---- ---- ---- ---- .001 UNCH .001 26 3200 ---- ---- ---- ---- .001 UNCH .001 85 3225 ---- ---- ---- ---- .001 UNCH .001 9 3250 ---- ---- ---- ---- .001 UNCH .001 38 3275 ---- ---- ---- ---- .001 UNCH .001 4 3300 ---- ---- ---- ---- .001 UNCH .001 477 3325 ---- ---- ---- ---- .001 UNCH .001 22 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 10 3400 ---- ---- ---- ---- .001 UNCH .001 105 3425 ---- ---- ---- ---- .001 UNCH .001 4 3450 ---- ---- ---- ---- .001 UNCH .001 12 3475 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 518 3525 ---- ---- ---- ---- .001 UNCH .001 3550 ---- ---- ---- ---- .001 UNCH .001 3575 ---- ---- ---- ---- .001 UNCH .001 3600 ---- ---- ---- ---- .001 UNCH .001 1 4000 ---- ---- ---- ---- .001 UNCH .001 505 5000 ---- ---- ---- ---- .001 UNCH .001 102 6000 ---- ---- ---- ---- .001 UNCH .001 118 7000 ---- ---- ---- ---- .001 UNCH .001 30 800 ---- 17.407B 17.056A 17.056A 17.058 -.315 17.373 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.157B 16.801A 16.801A 16.808 -.315 17.123 850 ---- 16.907B 16.556A 16.556A 16.558 -.315 16.873 875 ---- 16.657B 16.301A 16.301A 16.308 -.315 16.623 900 ---- 16.407B 16.052A 16.052A 16.058 -.315 16.373 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.157B 15.802A 15.802A 15.808 -.315 16.123 950 ---- 15.907B 15.552A 15.552A 15.558 -.315 15.873 975 ---- 15.657B 15.302A 15.302A 15.308 -.315 15.623 SO JUN23 Silver Option CALL 1025 ---- ---- 15.068A 15.068A 15.030 -.315 15.345 1050 ---- ---- 14.817A 14.817A 14.780 -.315 15.095 1075 ---- ---- 14.567A 14.567A 14.530 -.315 14.845 1100 ---- ---- 14.316A 14.316A 14.280 -.315 14.595 1125 ---- ---- 14.065A 14.065A 14.030 -.315 14.345 1150 ---- ---- 13.815A 13.815A 13.780 -.315 14.095 1175 ---- ---- 13.564A 13.564A 13.530 -.315 13.845 1200 ---- ---- 13.318A 13.318A 13.280 -.315 13.595 1225 ---- ---- 13.068A 13.068A 13.030 -.315 13.345 1250 ---- ---- 12.817A 12.817A 12.780 -.315 13.095 1275 ---- ---- 12.567A 12.567A 12.530 -.315 12.845 1300 ---- ---- 12.316A 12.316A 12.280 -.315 12.595 1325 ---- ---- 12.066A 12.066A 12.030 -.315 12.345 1350 ---- ---- 11.815A 11.815A 11.780 -.315 12.095 1375 ---- ---- 11.566A 11.566A 11.530 -.315 11.845 1400 ---- ---- 11.315A 11.315A 11.280 -.315 11.595 1425 ---- ---- 11.065A 11.065A 11.030 -.315 11.345 1450 ---- ---- 10.814A 10.814A 10.780 -.315 11.095 1475 ---- ---- 10.562A 10.562A 10.530 -.315 10.845 1500 ---- ---- 10.313A 10.313A 10.280 -.315 10.595 1525 ---- ---- 10.063A 10.063A 10.030 -.315 10.345 1550 ---- ---- 9.805A 9.805A 9.780 -.315 10.095 1575 ---- ---- 9.554A 9.554A 9.530 -.315 9.845 1600 ---- ---- 9.304A 9.304A 9.280 -.315 9.595 1625 ---- ---- 9.053A 9.053A 9.030 -.315 9.345 1650 ---- ---- 8.810A 8.810A 8.780 -.315 9.095 1675 ---- ---- 8.552A 8.552A 8.530 -.315 8.845 1700 ---- ---- 8.309A 8.309A 8.280 -.315 8.595 1725 ---- ---- 8.058A 8.058A 8.030 -.315 8.345 1750 ---- ---- 7.805A 7.805A 7.780 -.315 8.095 1775 ---- ---- 7.608A 7.608A 7.530 -.315 7.845 2 1800 ---- ---- 7.354A 7.354A 7.280 -.315 7.595 1 1825 ---- ---- 7.103A 7.103A 7.030 -.315 7.345 4 1835 ---- ---- 6.953A 6.953A 6.930 -.315 7.245 1840 ---- ---- 6.904A 6.904A 6.880 -.315 7.195 1845 ---- ---- 6.857A 6.857A 6.830 -.315 7.145 1850 ---- ---- 6.852A 6.852A 6.780 -.315 7.095 4 1855 ---- ---- 6.757A 6.757A 6.730 -.315 7.045 1860 ---- ---- 6.707A 6.707A 6.680 -.315 6.995 1865 ---- ---- 6.657A 6.657A 6.630 -.315 6.945 1870 ---- ---- 6.607A 6.607A 6.580 -.315 6.895 1875 ---- ---- 6.601A 6.601A 6.530 -.315 6.845 5 1880 ---- ---- 6.506A 6.506A 6.480 -.315 6.795 1885 ---- ---- 6.454A 6.454A 6.430 -.315 6.745 1890 ---- ---- 6.406A 6.406A 6.380 -.315 6.695 1895 ---- ---- 6.357A 6.357A 6.330 -.315 6.645 1900 ---- ---- 6.358A 6.358A 6.280 -.315 6.595 1 1905 ---- ---- 6.256A 6.256A 6.230 -.315 6.545 1910 ---- ---- 6.206A 6.206A 6.180 -.315 6.495 1915 ---- ---- 6.156A 6.156A 6.130 -.315 6.445 1920 ---- ---- 6.106A 6.106A 6.080 -.315 6.395 1925 ---- ---- 6.103A 6.103A 6.030 -.315 6.345 5 1930 ---- ---- 6.005A 6.005A 5.980 -.315 6.295 1935 ---- ---- 6.003A 6.003A 5.931 -.314 6.245 2 1940 ---- 6.196B 5.901A 5.901A 5.881 -.314 6.195 1945 ---- ---- 5.907A 5.907A 5.831 -.314 6.145 3 1950 ---- ---- 5.853A 5.853A 5.781 -.314 6.095 23 1955 ---- 6.046B 5.756A 5.756A 5.731 -.314 6.045 1960 ---- 5.996B 5.696A 5.696A 5.681 -.314 5.995 1965 ---- 5.946B 5.656A 5.656A 5.631 -.314 5.945 1970 ---- 5.897B 5.606A 5.606A 5.582 -.313 5.895 1975 ---- 5.847B 5.556A 5.556A 5.532 -.313 5.845 1980 ---- ---- 5.549A 5.549A 5.482 -.313 5.795 4 1985 ---- 5.747B 5.456A 5.456A 5.432 -.313 5.745 1990 ---- ---- 5.449A 5.449A 5.382 -.313 5.695 10 1995 ---- ---- 5.407A 5.407A 5.333 -.313 5.646 3 2000 ---- ---- 5.353A 5.353A 5.283 -.313 5.596 7 2005 ---- ---- 5.303A 5.303A 5.233 -.313 5.546 3 2010 ---- ---- 5.254A 5.254A 5.184 -.312 5.496 2 2015 ---- ---- 5.200A 5.200A 5.134 -.312 5.446 3 2020 ---- ---- 5.150A 5.150A 5.084 -.312 5.396 60 2025 ---- ---- 5.109A 5.109A 5.035 -.311 5.346 3 2030 ---- 5.300B 5.010A 5.010A 4.985 -.312 5.297 73 2035 ---- 5.251B 4.960A 4.960A 4.936 -.311 5.247 2040 ---- ---- 4.952A 4.952A 4.886 -.311 5.197 1 2045 ---- ---- 4.906A 4.906A 4.837 -.310 5.147 1 2050 ---- ---- 4.856A 4.856A 4.787 -.310 5.097 12 2055 ---- ---- 4.807A 4.807A 4.738 -.310 5.048 1 2060 ---- 5.004B 4.712A 4.712A 4.688 -.310 4.998 2065 ---- 4.954B 4.663A 4.663A 4.639 -.309 4.948 2070 ---- ---- 4.659A 4.659A 4.590 -.309 4.899 1 2075 ---- ---- 4.614A 4.614A 4.540 -.309 4.849 5 2080 ---- ---- 4.560A 4.560A 4.491 -.309 4.800 4 2085 ---- ---- 4.511A 4.511A 4.442 -.308 4.750 13 2090 ---- 4.704B 4.418A 4.418A 4.393 -.308 4.701 2095 ---- ---- 4.409A 4.409A 4.344 -.307 4.651 21 2100 ---- ---- 4.360A 4.360A 4.295 -.307 4.602 29 2105 ---- ---- 4.311A 4.311A 4.246 -.307 4.553 4 2110 ---- 4.506B 4.222A 4.222A 4.197 -.306 4.503 2115 ---- ---- 4.213A 4.213A 4.148 -.306 4.454 4 2120 ---- ---- 4.164A 4.164A 4.099 -.306 4.405 4 2125 ---- 4.360B 4.076A 4.076A 4.050 -.306 4.356 71 2130 ---- ---- 4.066A 4.066A 4.002 -.304 4.306 1 2135 ---- ---- 4.018A 4.018A 3.953 -.304 4.257 3 2140 ---- 4.213B 3.930A 3.930A 3.904 -.304 4.208 2145 ---- ---- 3.921A 3.921A 3.856 -.303 4.159 2 2150 ---- ---- 3.872A 3.872A 3.807 -.303 4.110 36 2155 ---- ---- 3.824A 3.824A 3.759 -.303 4.062 4 2160 ---- ---- 3.775A 3.775A 3.711 -.302 4.013 2 2165 ---- ---- 3.727A 3.727A 3.663 -.301 3.964 15 2170 ---- ---- 3.679A 3.679A 3.614 -.301 3.915 3 2175 ---- ---- 3.631A 3.631A 3.566 -.301 3.867 22 2180 ---- ---- 3.583A 3.583A 3.518 -.300 3.818 16 2185 ---- ---- 3.535A 3.535A 3.471 -.299 3.770 4 2190 ---- ---- 3.487A 3.487A 3.423 -.299 3.722 24 2195 ---- ---- 3.439A 3.439A 3.375 -.298 3.673 5 2200 ---- ---- 3.272A 3.272A 3.328 -.297 3.625 141 2205 ---- ---- 3.344A 3.344A 3.280 -.297 3.577 10 2210 ---- ---- 3.297A 3.297A 3.233 -.296 3.529 22 2215 ---- ---- 3.249A 3.249A 3.186 -.295 3.481 1 1 2220 ---- ---- 3.202A 3.202A 3.139 -.294 3.433 2 2225 ---- 3.473B 3.036A 3.036A 3.092 -.294 3.386 121 2230 ---- ---- 3.109A 3.109A 3.045 -.293 3.338 3 2235 ---- ---- 3.062A 3.062A 2.999 -.292 3.291 2 2240 ---- ---- 3.015A 3.015A 2.953 -.290 3.243 14 2245 ---- ---- 2.969A 2.969A 2.906 -.290 3.196 2 2250 ---- 3.236B 2.808A 2.808A 2.860 -.289 3.149 1 298 2255 ---- ---- 2.876A 2.876A 2.815 -.287 3.102 5 2260 ---- 3.065B 2.785A 2.785A 2.769 -.287 3.056 2265 ---- ---- 2.785A 2.785A 2.724 -.285 3.009 1 2270 ---- ---- 2.739A 2.739A 2.678 -.285 2.963 5 2275 ---- 3.004B 2.580A 2.580A 2.633 -.283 2.916 32 2280 ---- ---- 2.649A 2.649A 2.589 -.281 2.870 2 2285 ---- ---- 2.604A 2.604A 2.544 -.280 2.824 13 2290 ---- ---- 2.506A 2.506A 2.500 -.279 2.779 4 2295 ---- ---- 2.462A 2.462A 2.456 -.277 2.733 8 2300 ---- 2.772B 2.360A 2.360A 2.412 -.276 2.688 1 148 2305 ---- ---- 2.369A 2.369A 2.369 -.274 2.643 22 2310 ---- ---- 2.336A 2.336A 2.325 -.273 2.598 13 2315 ---- ---- 2.293A 2.293A 2.282 -.272 2.554 6 2320 ---- ---- 2.250A 2.250A 2.240 -.269 2.509 6 2325 ---- 2.548B 2.148A 2.148A 2.197 -.268 2.465 104 2330 ---- ---- 2.166A 2.166A 2.155 -.266 2.421 5 2335 ---- 2.412B 2.125A 2.125A 2.114 -.264 2.378 17 2340 ---- 2.368B 2.083A 2.083A 2.072 -.263 2.335 5 2345 ---- 2.325B 2.042A 2.042A 2.031 -.261 2.292 52 2350 ---- 2.332B 1.945A 1.945A 1.991 -.258 2.249 251 186 2355 ---- 2.215B 1.960A 1.960A 1.950 -.257 2.207 50 2360 ---- 2.172B 1.920A 1.920A 1.910 -.255 2.165 5 2365 ---- 2.130B 1.880A 1.880A 1.871 -.252 2.123 14 2370 ---- 2.088B 1.841A 1.841A 1.831 -.251 2.082 6 2375 ---- 2.120B 1.745A 1.745A 1.793 -.248 2.041 197 2380 ---- 2.005B 1.768A 1.768A 1.754 -.246 2.000 18 2385 ---- 1.964B 1.731A 1.731A 1.716 -.244 1.960 20 2390 ---- 1.924B 1.694A 1.694A 1.679 -.241 1.920 6 2395 ---- 1.884B 1.657A 1.657A 1.641 -.239 1.880 20 2400 ---- 1.915B 1.560A 1.560A 1.605 -.236 5 1.841 256 2405 ---- 1.804B 1.584A 1.584A 1.569 -.233 1.802 27 2410 ---- 1.765B 1.549A 1.549A 1.533 -.231 1.764 16 2415 ---- ---- 1.509A 1.509A 1.497 -.229 1.726 7 2420 ---- ---- 1.474A 1.474A 1.463 -.226 1.689 20 2425 ---- 1.722B 1.390A 1.390A 1.428 -.224 5 1.652 200 2430 ---- ---- 1.362A 1.362A 1.394 -.221 1.615 20 2435 ---- ---- 1.330A 1.330A 1.361 -.218 1.579 3 2440 ---- ---- 1.298A 1.298A 1.328 -.215 1.543 1 2445 1.326 1.326 1.266A 1.330B 1.296 -.212 4 1.508 43 2450 1.296 1.540B 1.230A 1.312B 1.264 -.209 3 1.473 424 2455 1.281 1.281 1.205A 1.271B 1.233 -.206 6 1.439 1 1 2460 1.220 1.220 1.175A 1.241B 1.202 -.203 3 1.405 4 2465 ---- ---- 1.146A 1.146A 1.172 -.200 1.372 3 14 2470 1.188 1.188 1.117A 1.117A 1.142 -.197 3 1.339 3 7 2475 ---- 1.368B 1.083A 1.083A 1.113 -.194 1.307 80 2480 ---- 1.336B 1.055A 1.055A 1.084 -.191 1.275 100 2485 ---- 1.305B 1.030A 1.030A 1.056 -.188 1.244 4 2490 ---- 1.272B 1.002A 1.002A 1.029 -.184 1.213 5 2495 ---- 1.243B .975A .975A 1.002 -.181 1.183 4 10 2500 1.055 1.211B .950A .955A .976 -.178 22 1.154 333 1050 2505 ---- 1.182B .925A .925A .950 -.174 1.124 28 2510 ---- 1.152B .899A .899A .925 -.171 1.096 13 2515 ---- 1.123B .875A .875A .900 -.168 1 1.068 31 2520 ---- 1.096B .854A .854A .876 -.164 1 1.040 5 2525 ---- 1.068B .830A .830A .852 -.161 1.013 93 2530 ---- 1.041B .808A .808A .829 -.158 1 .987 4 67 2535 ---- 1.014B .785A .785A .806 -.155 43 .961 29 2540 ---- .989B .765A .765A .784 -.152 .936 133 2545 ---- .963B .744A .744A .763 -.148 .911 20 24 2550 .764 .938B .724A .726A .741 -.146 25 .887 23 627 2555 ---- .913B .704A .704A .721 -.142 .863 4 62 2560 ---- .889B .685A .685A .701 -.139 .840 33 2565 ---- .865B .666A .666A .681 -.136 .817 2 32 2570 ---- .843B .648A .648A .662 -.133 .795 26 38 2575 ---- .820B .629A .629A .643 -.131 .774 2 128 2580 ---- .798B .612A .612A .625 -.128 .753 4 9 2585 ---- .776B .594A .594A .607 -.125 .732 17 2590 ---- .755B .577A .577A .590 -.122 .712 2 2595 .591 .735B .561A .674B .573 -.120 2 .693 1 31 2600 .630 .715B .546A .571B .556 -.118 66 .674 16 1014 2605 ---- .695B .531A .531A .540 -.115 .655 2 19 2610 ---- .676B .515A .515A .525 -.112 .637 19 2615 ---- .657B .501A .501A .510 -.109 .619 6 2620 ---- .640B .487A .487A .495 -.107 .602 55 2625 ---- .622B .473A .473A .481 -.105 5 .586 5 232 2630 ---- .604B .459A .459A .467 -.103 .570 3 2635 .500 .587B .446A .460A .454 -.100 6 .554 5 2650 .490 .539B .406 .496B .415 -.094 55 .509 49 514 2675 .370 .467B .353A .364B .359 -.084 23 .443 15 27 2700 .320 .407B .307A .317B .311 -.074 25 .385 244 626 2725 ---- .353B .267A .267A .270 -.066 15 .336 19 252 2750 .238 .306B .234A .234A .236 -.058 7 .294 48 296 2775 .208 .267B .203A .203A .206 -.052 2 .258 25 288 2800 .198 .232B .178A .232B .181 -.046 112 .227 339 823 2825 ---- .204B .156A .156A .160 -.040 12 .200 34 121 2850 ---- .178B .141A .141A .142 -.035 16 .177 36 175 2875 .131 .157B .126A .157B .126 -.032 28 .158 44 2900 .130 .146 .105 .108B .113 -.028 50 .141 16 1283 2925 ---- ---- .101A .101A .101 -.026 .127 30 2950 ---- ---- .092A .092A .092 -.022 49 .114 1 127 2975 ---- ---- .083A .083A .083 -.020 1 .103 47 3000 .087 .090 .071 .072 .075 -.019 57 .094 267 1876 3025 ---- ---- .070A .070A .069 -.017 .086 64 3050 ---- ---- .064A .064A .063 -.016 .079 5 66 3075 ---- ---- .059A .059A .058 -.014 1 .072 57 3100 .050 .050 .050 .050 .053 -.014 3 .067 118 3125 ---- ---- .052A .052A .049 -.013 .062 4 3150 ---- ---- .048A .048A .045 -.012 .057 2 24 3175 ---- ---- .045A .045A .041 -.012 .053 1 11 3200 ---- ---- .041A .041A .038 -.011 .049 10 1332 3225 ---- ---- .039A .039A .035 -.011 .046 32 3250 ---- ---- .036A .036A .032 -.011 .043 46 3275 ---- ---- .034A .034A .030 -.010 .040 5 3300 .024 .024 .024 .024 .028 -.010 1 .038 5 42 3325 ---- ---- .030A .030A .026 -.009 .035 2 3350 ---- ---- .028A .028A .024 -.009 .033 10 56 3375 ---- ---- .027A .027A .022 -.009 .031 3 3400 .020 .020 .020 .020 .021 -.008 2 .029 80 3425 ---- ---- .024A .024A .019 -.008 .027 4 3450 ---- ---- .023A .023A .018 -.008 .026 3 3475 ---- ---- .022A .022A .017 -.007 .024 108 3500 .020 .020 .020 .020 .016 -.007 2 .023 101 116 3525 ---- ---- .021A .021A .015 -.007 .022 3550 ---- ---- .020A .020A .014 -.007 .021 5 3575 ---- ---- .019A .019A .014 -.006 .020 3600 ---- ---- ---- ---- .013 -.006 .019 277 3625 .012 .012 .012 .012 .012 -.006 1 .018 2 3800 ---- ---- ---- ---- .010 -.002 .012 74 4000 .010 .010 .010 .010 .008 -.001 2 .009 1 134 SO JLY23 Silver Option CALL 1000 ---- ---- 15.358A 15.358A 15.280 -.315 15.595 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- ---- 15.116A 15.116A 15.030 -.315 15.345 1050 ---- ---- 14.865A 14.865A 14.780 -.315 15.095 1075 ---- ---- 14.614A 14.614A 14.530 -.315 14.845 1100 ---- ---- 14.363A 14.363A 14.280 -.315 14.595 1125 ---- ---- 14.111A 14.111A 14.030 -.315 14.345 1150 ---- ---- 13.860A 13.860A 13.780 -.315 14.095 1175 ---- ---- 13.609A 13.609A 13.530 -.315 13.845 1200 ---- ---- 13.358A 13.358A 13.280 -.315 13.595 1225 ---- ---- 13.103A 13.103A 13.030 -.315 13.345 1250 ---- ---- 12.853A 12.853A 12.780 -.315 13.095 1275 ---- ---- 12.601A 12.601A 12.530 -.315 12.845 1300 ---- ---- 12.350A 12.350A 12.280 -.315 12.595 1325 ---- ---- 12.100A 12.100A 12.030 -.315 12.345 1350 ---- ---- 11.836A 11.836A 11.780 -.315 12.095 1375 ---- ---- 11.585A 11.585A 11.530 -.315 11.845 1400 ---- ---- 11.334A 11.334A 11.280 -.315 11.595 1425 ---- ---- 11.083A 11.083A 11.030 -.315 11.345 1450 ---- ---- 10.832A 10.832A 10.780 -.315 11.095 1475 ---- ---- 10.580A 10.580A 10.530 -.315 10.845 1500 ---- ---- 10.329A 10.329A 10.280 -.315 10.595 1525 ---- ---- 10.078A 10.078A 10.030 -.315 10.345 1550 ---- ---- 9.901A 9.901A 9.780 -.315 10.095 1 1575 ---- ---- 9.576A 9.576A 9.530 -.315 9.845 1600 ---- ---- 9.402A 9.402A 9.280 -.315 9.595 49 1625 ---- ---- 9.074A 9.074A 9.030 -.315 9.345 1650 ---- ---- 8.890A 8.890A 8.780 -.315 9.095 1 1675 ---- ---- 8.638A 8.638A 8.530 -.315 8.845 1 1700 ---- ---- 8.320A 8.320A 8.280 -.315 8.595 1725 ---- ---- 8.069A 8.069A 8.030 -.315 8.345 1750 ---- ---- 7.886A 7.886A 7.780 -.315 8.095 2 1775 ---- ---- 7.567A 7.567A 7.530 -.315 7.845 1800 ---- ---- 7.384A 7.384A 7.280 -.315 7.595 5 20 1825 ---- ---- 7.133A 7.133A 7.031 -.314 7.345 1 1850 ---- ---- 6.882A 6.882A 6.783 -.312 7.095 1 1875 ---- ---- 6.633A 6.633A 6.535 -.311 6.846 4 1900 ---- ---- 6.386A 6.386A 6.287 -.311 6.598 1 1925 ---- ---- 6.132A 6.132A 6.041 -.309 6.350 1 1950 ---- ---- 5.885A 5.885A 5.795 -.308 6.103 1 1975 ---- ---- 5.640A 5.640A 5.550 -.307 5.857 11 2000 ---- ---- 5.395A 5.395A 5.307 -.305 5.612 11 2025 ---- ---- 5.152A 5.152A 5.065 -.303 5.368 1 2050 ---- ---- 4.772A 4.772A 4.825 -.301 5.126 2 2075 ---- ---- 4.533A 4.533A 4.587 -.298 4.885 8 2100 ---- 4.736B 4.298A 4.298A 4.352 -.295 4.647 165 2125 ---- 4.497B 4.065A 4.065A 4.119 -.292 4.411 79 2150 ---- 4.264B 3.835A 3.835A 3.890 -.287 4.177 16 2160 ---- ---- 3.878A 3.878A 3.799 -.286 4.085 2165 ---- ---- 3.833A 3.833A 3.754 -.285 4.039 2170 ---- ---- 3.787A 3.787A 3.709 -.284 3.993 2175 ---- 4.035B 3.610A 3.610A 3.664 -.283 3.947 37 2180 ---- ---- 3.697A 3.697A 3.620 -.281 3.901 2185 ---- ---- 3.652A 3.652A 3.575 -.281 3.856 2190 ---- ---- 3.607A 3.607A 3.531 -.279 3.810 2195 ---- ---- 3.563A 3.563A 3.487 -.278 3.765 2200 ---- 3.805B 3.390A 3.390A 3.443 -.277 3.720 296 2205 ---- ---- 3.474A 3.474A 3.399 -.276 3.675 2210 ---- ---- 3.370A 3.370A 3.355 -.275 3.630 2215 ---- ---- 3.326A 3.326A 3.312 -.274 3.586 2220 ---- ---- 3.283A 3.283A 3.269 -.272 3.541 2225 ---- 3.581B 3.175A 3.175A 3.226 -.271 3.497 9 2230 ---- ---- 3.207A 3.207A 3.183 -.270 3.453 2235 ---- ---- 3.164A 3.164A 3.141 -.268 3.409 2240 ---- ---- 3.122A 3.122A 3.099 -.266 3.365 2245 ---- ---- 3.080A 3.080A 3.056 -.266 3.322 2250 ---- 3.360B 2.965A 2.965A 3.015 -.263 3.278 27 2255 ---- 3.263B 2.998A 2.998A 2.973 -.262 3.235 2260 ---- 3.215B 2.957A 2.957A 2.932 -.260 3.192 2265 ---- 3.176B 2.916A 2.916A 2.891 -.259 3.150 2270 ---- ---- 2.875A 2.875A 2.850 -.257 3.107 2275 ---- 3.147B 2.760A 2.760A 2.809 -.256 3.065 82 2280 ---- ---- 2.795A 2.795A 2.769 -.254 3.023 2285 ---- ---- 2.755A 2.755A 2.729 -.252 2.981 2290 ---- 2.942B 2.715A 2.715A 2.689 -.251 2.940 2295 ---- ---- 2.676A 2.676A 2.650 -.249 2.899 2300 ---- 2.940B 2.560A 2.560A 2.610 -.248 2.858 8 382 2305 ---- ---- 2.598A 2.598A 2.571 -.246 2.817 2310 ---- ---- 2.559A 2.559A 2.533 -.244 2.777 6 2315 ---- ---- 2.521A 2.521A 2.494 -.243 2.737 2320 ---- ---- 2.483A 2.483A 2.456 -.241 2.697 2325 ---- 2.736B 2.370A 2.370A 2.419 -.239 2.658 72 2330 ---- ---- 2.408A 2.408A 2.381 -.238 2.619 2335 ---- ---- 2.371A 2.371A 2.344 -.236 2.580 2340 ---- ---- 2.335A 2.335A 2.307 -.234 2.541 2345 ---- ---- 2.298A 2.298A 2.271 -.232 2.503 2350 ---- 2.541B 2.190A 2.190A 2.235 -.230 2.465 265 2355 ---- ---- 2.227A 2.227A 2.199 -.228 2.427 2360 ---- ---- 2.192A 2.192A 2.163 -.227 2.390 4 2365 ---- ---- 2.157A 2.157A 2.128 -.225 2.353 5 2370 ---- ---- 2.123A 2.123A 2.094 -.222 2.316 2375 ---- 2.351B 2.016A 2.016A 2.059 -.221 2.280 154 2380 ---- ---- 2.055A 2.055A 2.026 -.217 2.243 6 2385 ---- ---- 2.022A 2.022A 1.992 -.215 2.207 2 2390 ---- ---- 1.989A 1.989A 1.959 -.213 2.172 2395 ---- ---- 1.888A 1.888A 1.926 -.211 2.137 5 2400 ---- 2.173B 1.854A 1.854A 1.894 -.208 41 2.102 546 2405 ---- ---- 1.825A 1.825A 1.862 -.206 2.068 2 2410 1.846 1.846 1.794A 1.838A 1.831 -.203 2 2.034 3 2415 ---- ---- 1.763A 1.763A 1.800 -.201 2.001 2 2420 ---- ---- 1.733A 1.733A 1.769 -.198 1.967 2 2425 ---- 2.001B 1.698A 1.698A 1.739 -.196 1.935 69 2430 ---- ---- 1.674A 1.674A 1.709 -.194 1.903 1 2435 ---- ---- 1.644A 1.644A 1.679 -.192 1.871 3 2440 ---- ---- 1.616A 1.616A 1.650 -.189 1.839 4 2445 ---- 1.859B 1.587A 1.587A 1.621 -.187 1.808 5 2450 ---- 1.839B 1.554A 1.554A 1.592 -.185 1.777 88 2455 ---- 1.806B 1.532A 1.532A 1.564 -.183 1.747 3 2460 ---- 1.775B 1.505A 1.505A 1.536 -.181 1.717 2465 ---- 1.750B 1.475A 1.475A 1.508 -.180 1.688 3 2470 ---- 1.720B 1.446A 1.446A 1.481 -.178 1.659 2475 1.568 1.691B 1.422A 1.691B 1.455 -.175 2 1.630 154 2480 ---- 1.662B 1.396A 1.396A 1.428 -.173 1.601 2485 1.513 1.633B 1.369A 1.631B 1.402 -.171 2 1.573 6 2490 1.485 1.605B 1.347A 1.593B 1.377 -.168 3 1.545 1 2495 ---- 1.577B 1.320A 1.320A 1.351 -.167 1.518 2 2500 1.296 1.549B 1.296 1.352B 1.327 -.164 11 1.491 2 676 2505 ---- 1.522B 1.275A 1.275A 1.302 -.163 1.465 2 2510 ---- 1.496B 1.251A 1.251A 1.278 -.160 1.438 4 2515 ---- 1.469B 1.228A 1.228A 1.254 -.159 1.413 5 2520 ---- 1.443B 1.204A 1.204A 1.231 -.156 1.387 1 5 2525 ---- 1.418B 1.184A 1.184A 1.208 -.154 1.362 169 2530 1.285 1.393B 1.161A 1.393B 1.186 -.151 7 1.337 7 2535 1.259 1.368B 1.140A 1.368B 1.163 -.150 1 1.313 1 2540 1.239 1.343B 1.118A 1.343B 1.142 -.147 6 1.289 2545 ---- 1.319B 1.097A 1.097A 1.120 -.146 1.266 1 2550 ---- 1.296B 1.077A 1.077A 1.099 -.144 6 1.243 5 485 2555 1.137 1.272B 1.056A 1.272B 1.079 -.141 1 1.220 2 2560 ---- 1.250B 1.036A 1.036A 1.058 -.139 1.197 4 2565 ---- 1.227B 1.017A 1.017A 1.038 -.138 1.176 2 2570 ---- 1.205B .998A .998A 1.019 -.135 1.154 3 2575 ---- 1.183B .979A .979A 1.000 -.133 1.133 2 55 2580 ---- 1.162B .961A .961A .981 -.131 1.112 11 2585 ---- 1.141B .942A .942A .962 -.129 1.091 2590 ---- 1.121B .925A .925A .944 -.127 1.071 7 2595 ---- 1.100B .907A .907A .927 -.124 1.051 2600 1.020 1.080B .889A .924B .909 -.123 6 1.032 7 763 2605 ---- 1.060B .873A .873A .892 -.121 1.013 13 2610 ---- 1.041B .856A .856A .875 -.119 .994 14 2615 ---- 1.022B .840A .840A .859 -.117 .976 2620 ---- 1.004B .824A .824A .842 -.116 .958 13 2625 ---- .985B .810A .810A .826 -.114 35 .940 5 172 2630 ---- .967B .794A .794A .811 -.112 .923 3 2635 ---- .949B .779A .779A .795 -.111 .906 5 2650 ---- .898B .736A .736A .751 -.106 .857 8 200 2675 ---- .817B .670A .670A .683 -.098 2 .781 1 227 2700 ---- .746B .611A .611A .621 -.091 .712 955 2725 ---- .680B .555A .555A .565 -.085 118 .650 8 76 2750 .519 .620B .505A .524B .514 -.080 12 .594 4 239 2775 .538 .565B .462A .464A .469 -.074 2 .543 1 37 2800 .472 .516B .422A .436B .428 -.069 48 .497 41 1140 2825 ---- .471B .387A .387A .391 -.064 .455 86 2850 ---- .430B .355A .355A .358 -.059 1 .417 3 175 2875 ---- .394B .326A .326A .328 -.055 .383 44 2900 .337 .360B .299A .299A .301 -.051 13 .352 5 299 2925 ---- .330B .275A .275A .277 -.048 .325 97 2950 ---- .304B .254A .254A .255 -.044 .299 11 69 2975 ---- .279B .235A .235A .235 -.042 1 .277 1 41 3000 .219 .223 .217A .217A .217 -.039 118 .256 15 2670 3025 ---- ---- .201A .201A .201 -.036 .237 2 25 3050 ---- ---- .188A .188A .186 -.035 5 .221 29 3075 ---- ---- .175A .175A .173 -.032 .205 11 3100 ---- ---- .163A .163A .161 -.030 20 .191 11 39 3125 ---- ---- .153A .153A .150 -.029 .179 131 3150 ---- ---- .144A .144A .141 -.026 .167 1 122 3175 ---- ---- .134A .134A .132 -.025 .157 10 3200 ---- ---- .126A .126A .124 -.023 .147 4 288 3225 ---- ---- .119A .119A .116 -.022 .138 6 3250 .110 .110 .110 .110 .109 -.022 1 .131 56 3275 ---- ---- .106A .106A .103 -.020 .123 5 3300 .115 .115 .100A .100A .097 -.019 2 .116 288 3325 ---- ---- .095A .095A .092 -.018 .110 2 3350 ---- ---- .090A .090A .088 -.017 .105 14 3375 ---- ---- .086A .086A .083 -.016 .099 4 3400 ---- ---- .081A .081A .079 -.016 .095 99 3425 ---- ---- .079A .079A .075 -.015 .090 1 2 3450 ---- ---- .076A .076A .072 -.014 .086 34 3475 ---- ---- .073A .073A .069 -.013 .082 1 3500 .066 .066 .065 .065 .066 -.013 7 .079 21 2548 3525 ---- ---- .067A .067A .063 -.012 .075 9 3550 ---- ---- .064A .064A .060 -.012 .072 1 3575 ---- ---- .062A .062A .058 -.011 .069 7 3600 ---- ---- .060A .060A .056 -.010 .066 16 3625 ---- ---- .058A .058A .053 -.011 .064 3650 ---- ---- .056A .056A .051 -.010 .061 17 3675 ---- ---- .054A .054A .050 -.009 .059 3700 ---- ---- .052A .052A .048 -.009 .057 33 3725 ---- ---- .050A .050A .046 -.009 .055 2 3750 ---- ---- .049A .049A .044 -.009 .053 1 3775 ---- ---- .047A .047A .043 -.008 .051 4 3800 ---- ---- .046A .046A .042 -.007 .049 359 3825 ---- ---- .045A .045A .040 -.008 .048 3850 ---- ---- .043A .043A .039 -.007 .046 2 3875 ---- ---- .042A .042A .038 -.007 .045 3900 ---- ---- .041A .041A .037 -.006 .043 225 3925 ---- ---- .040A .040A .035 -.007 .042 3950 ---- ---- .039A .039A .034 -.007 .041 7 3975 ---- ---- .038A .038A .033 -.006 .039 5 4000 ---- ---- .037A .037A .032 -.006 .038 38 4159 4025 ---- ---- .036A .036A .031 -.006 .037 10 4050 ---- ---- .035A .035A .031 -.005 .036 1 23 4075 ---- ---- .034A .034A .030 -.005 .035 3 4500 ---- ---- ---- ---- .019 -.004 .023 30 55 5000 ---- ---- ---- ---- .013 -.002 .015 478 6000 ---- ---- ---- ---- .007 -.001 .008 81 7000 ---- ---- ---- ---- .005 -.001 .006 117 725 ---- ---- 18.118A 18.118A 18.030 -.315 18.345 750 ---- ---- 17.867A 17.867A 17.780 -.315 18.095 775 ---- ---- 17.616A 17.616A 17.530 -.315 17.845 800 ---- ---- 17.364A 17.364A 17.280 -.315 17.595 8000 ---- ---- ---- ---- .004 -.001 .005 13 825 ---- ---- 17.113A 17.113A 17.030 -.315 17.345 850 ---- ---- 16.862A 16.862A 16.780 -.315 17.095 875 ---- ---- 16.611A 16.611A 16.530 -.315 16.845 900 ---- ---- 16.360A 16.360A 16.280 -.315 16.595 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- ---- 16.109A 16.109A 16.030 -.315 16.345 950 ---- ---- 15.861A 15.861A 15.780 -.315 16.095 975 ---- ---- 15.610A 15.610A 15.530 -.315 15.845 SO AUG23 Silver Option CALL 1050 ---- ---- 15.213A 15.213A 15.003 -.313 15.316 1075 ---- ---- 14.961A 14.961A 14.753 -.313 15.066 1100 ---- ---- 14.712A 14.712A 14.503 -.313 14.816 1125 ---- ---- 14.455A 14.455A 14.253 -.313 14.566 1150 ---- ---- 14.207A 14.207A 14.003 -.313 14.316 1175 ---- ---- 13.955A 13.955A 13.753 -.313 14.066 1200 ---- ---- 13.697A 13.697A 13.503 -.313 13.816 1225 ---- ---- 13.441A 13.441A 13.253 -.313 13.566 1250 ---- ---- 13.189A 13.189A 13.003 -.313 13.316 1275 ---- ---- 12.936A 12.936A 12.753 -.313 13.066 1300 ---- ---- 12.687A 12.687A 12.503 -.313 12.816 1325 ---- ---- 12.434A 12.434A 12.253 -.313 12.566 1350 ---- ---- 12.182A 12.182A 12.003 -.313 12.316 1375 ---- ---- 11.926A 11.926A 11.753 -.313 12.066 1400 ---- ---- 11.673A 11.673A 11.503 -.313 11.816 1425 ---- ---- 11.424A 11.424A 11.253 -.313 11.566 1450 ---- ---- 11.171A 11.171A 11.003 -.313 11.316 1475 ---- ---- 10.919A 10.919A 10.753 -.313 11.066 1500 ---- ---- 10.666A 10.666A 10.503 -.313 10.816 1525 ---- ---- 10.414A 10.414A 10.253 -.313 10.566 1550 ---- ---- 10.161A 10.161A 10.003 -.313 10.316 1575 ---- ---- 9.909A 9.909A 9.753 -.313 10.066 1600 ---- ---- 9.656A 9.656A 9.503 -.313 9.816 1625 ---- ---- 9.403A 9.403A 9.253 -.313 9.566 1650 ---- ---- 9.151A 9.151A 9.003 -.313 9.316 1675 ---- ---- 8.898A 8.898A 8.753 -.313 9.066 1700 ---- ---- 8.642A 8.642A 8.503 -.313 8.816 1725 ---- ---- 8.391A 8.391A 8.253 -.313 8.566 1750 ---- ---- 8.142A 8.142A 8.003 -.313 8.316 1775 ---- ---- 7.890A 7.890A 7.755 -.311 8.066 1800 ---- ---- 7.641A 7.641A 7.506 -.311 7.817 1825 ---- ---- 7.392A 7.392A 7.259 -.309 7.568 1850 ---- ---- 7.143A 7.143A 7.013 -.307 7.320 1875 ---- ---- 6.896A 6.896A 6.768 -.306 7.074 1900 ---- ---- 6.651A 6.651A 6.524 -.304 6.828 1925 ---- ---- 6.406A 6.406A 6.281 -.303 6.584 1950 ---- ---- 6.158A 6.158A 6.040 -.300 6.340 1975 ---- ---- 5.917A 5.917A 5.800 -.299 6.099 2000 ---- ---- 5.513A 5.513A 5.563 -.296 5.859 1 2025 ---- 5.710B 5.275A 5.275A 5.327 -.293 5.620 3 2050 ---- 5.475B 5.042A 5.042A 5.093 -.291 5.384 4 2075 ---- 5.240B 4.812A 4.812A 4.862 -.288 5.150 2100 ---- 5.006B 4.580A 4.580A 4.634 -.285 4.919 2125 ---- 4.780B 4.360A 4.360A 4.409 -.281 4.690 3 2150 ---- 4.552B 4.139A 4.139A 4.188 -.276 4.464 2 2175 ---- 4.327B 3.922A 3.922A 3.970 -.271 4.241 3 2200 ---- 4.110B 3.708A 3.708A 3.757 -.266 4.023 14 2225 ---- 3.894B 3.503A 3.503A 3.548 -.260 3.808 4 2250 ---- 3.684B 3.300A 3.300A 3.345 -.254 3.599 3 2275 ---- 3.475B 3.102A 3.102A 3.148 -.246 3.394 2 2300 ---- 3.277B 2.915A 2.915A 2.957 -.239 3.196 2 54 2325 ---- 3.084B 2.730A 2.730A 2.773 -.231 3.004 1 2350 ---- 2.895B 2.556A 2.556A 2.597 -.221 2.818 4 2375 ---- 2.715B 2.388A 2.388A 2.428 -.213 2.641 3 2400 ---- 2.544B 2.230A 2.230A 2.268 -.202 2.470 7 2425 ---- 2.377B 2.079A 2.079A 2.115 -.193 2.308 1 2450 ---- 2.219B 1.937A 1.937A 1.971 -.183 2.154 1 200 2475 ---- 2.072B 1.804A 1.804A 1.835 -.173 2.008 2500 ---- 1.934B 1.678A 1.678A 1.707 -.163 1.870 401 2525 ---- 1.803B 1.559A 1.559A 1.588 -.153 1.741 10 2550 1.450 1.680B 1.448A 1.497B 1.476 -.143 1 1.619 107 2575 ---- 1.564B 1.345A 1.345A 1.371 -.135 1.506 6 2600 ---- 1.456B 1.249A 1.249A 1.274 -.126 2 1.400 2 98 2625 ---- 1.355B 1.160A 1.160A 1.184 -.118 1.302 7 2650 ---- 1.261B 1.078A 1.078A 1.100 -.110 1.210 6 2675 ---- 1.174B 1.002A 1.002A 1.022 -.104 1.126 4 2700 .952 1.092B .932A .945A .951 -.096 1 1.047 171 2725 .899 1.016B .867A 1.016B .884 -.091 1 .975 30 2750 ---- .946B .808A .808A .823 -.085 75 .908 53 2775 ---- .881B .752A .752A .766 -.080 .846 37 2800 ---- .820B .699A .699A .713 -.076 .789 203 2825 ---- .764B .652A .652A .665 -.071 .736 16 2850 ---- .716B .609A .609A .620 -.067 .687 17 2875 ---- .667B .569A .569A .578 -.065 .643 24 2900 ---- .622B .531A .531A .539 -.062 .601 7 2925 ---- .581B .497A .497A .504 -.059 .563 46 2950 ---- .542B .465A .465A .471 -.056 .527 141 2975 ---- .507B .435A .435A .440 -.054 .494 44 3000 ---- .474B .407A .407A .412 -.051 2 .463 2 1005 3025 ---- .443B .381A .381A .385 -.050 .435 3050 ---- .414B .357A .357A .361 -.047 .408 3 3075 ---- .388B .335A .335A .338 -.045 .383 3 3100 .320 .364B .315A .320 .317 -.044 1 .361 16 3125 ---- .341B .296A .296A .298 -.041 .339 5 3150 ---- ---- .279A .279A .280 -.039 5 .319 6 3175 ---- ---- .263A .263A .264 -.037 .301 3200 ---- ---- .248A .248A .248 -.036 .284 1 31 3225 ---- ---- .234A .234A .234 -.034 .268 1 3250 ---- ---- .221A .221A .221 -.032 .253 9 3275 ---- ---- .210A .210A .209 -.031 .240 4 3300 .218 .218 .199A .199A .198 -.029 2 .227 502 3325 ---- ---- .189A .189A .187 -.028 .215 1 3350 ---- ---- .179A .179A .178 -.026 .204 3375 ---- ---- .171A .171A .168 -.026 .194 3400 ---- ---- .163A .163A .160 -.024 .184 3425 ---- ---- .155A .155A .152 -.024 .176 1 3450 ---- ---- .148A .148A .145 -.022 .167 1 20 3475 ---- ---- .141A .141A .138 -.021 .159 3500 ---- ---- .135A .135A .132 -.020 .152 1205 3525 ---- ---- .130A .130A .126 -.019 .145 4 3550 ---- ---- .124A .124A .120 -.019 .139 4 506 3575 ---- ---- .119A .119A .115 -.018 .133 3600 ---- ---- .115A .115A .110 -.017 10 .127 3625 ---- ---- .110A .110A .105 -.017 .122 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.503 -.313 15.816 10000 ---- ---- ---- ---- .006 UNCH .006 41 1025 ---- ---- ---- ---- 15.253 -.313 15.566 1050 ---- ---- ---- ---- 15.003 -.313 15.316 1075 ---- ---- ---- ---- 14.753 -.313 15.066 1100 ---- ---- ---- ---- 14.503 -.313 14.816 1125 ---- ---- ---- ---- 14.253 -.313 14.566 1150 ---- ---- ---- ---- 14.003 -.313 14.316 1175 ---- ---- ---- ---- 13.753 -.313 14.066 1200 ---- ---- ---- ---- 13.503 -.313 13.816 1225 ---- ---- ---- ---- 13.253 -.313 13.566 1250 ---- ---- ---- ---- 13.003 -.313 13.316 1275 ---- ---- ---- ---- 12.753 -.313 13.066 1300 ---- ---- ---- ---- 12.503 -.313 12.816 1325 ---- ---- ---- ---- 12.253 -.313 12.566 1350 ---- ---- ---- ---- 12.003 -.313 12.316 1375 ---- ---- ---- ---- 11.753 -.313 12.066 1400 ---- ---- ---- ---- 11.503 -.313 11.816 1425 ---- ---- ---- ---- 11.253 -.313 11.566 1450 ---- ---- ---- ---- 11.003 -.313 11.316 1475 ---- ---- ---- ---- 10.753 -.313 11.066 1500 ---- ---- ---- ---- 10.503 -.313 10.816 1525 ---- ---- ---- ---- 10.253 -.313 10.566 1550 ---- ---- ---- ---- 10.003 -.313 10.316 1575 ---- ---- ---- ---- 9.753 -.313 10.066 1600 ---- ---- ---- ---- 9.503 -.313 9.816 11 1625 ---- ---- ---- ---- 9.253 -.313 9.566 1650 ---- ---- ---- ---- 9.003 -.313 9.316 16 1675 ---- ---- ---- ---- 8.753 -.313 9.066 1700 ---- ---- ---- ---- 8.504 -.312 8.816 1 1725 ---- ---- ---- ---- 8.256 -.311 8.567 2 1750 ---- ---- ---- ---- 8.009 -.309 8.318 1 1775 ---- ---- ---- ---- 7.763 -.308 8.071 1800 ---- ---- ---- ---- 7.518 -.306 7.824 5 17 1825 ---- ---- ---- ---- 7.275 -.304 7.579 1850 ---- ---- ---- ---- 7.033 -.303 7.336 1875 ---- ---- ---- ---- 6.793 -.300 7.093 1900 ---- ---- ---- ---- 6.554 -.299 6.853 4 1925 ---- ---- 6.268A 6.268A 6.318 -.296 6.614 1950 ---- 6.468B 6.033A 6.033A 6.083 -.293 6.376 1975 ---- 6.230B 5.801A 5.801A 5.850 -.291 6.141 1 2000 ---- 5.997B 5.572A 5.572A 5.620 -.288 5.908 2 2025 ---- 5.766B 5.343A 5.343A 5.392 -.285 5.677 2050 ---- 5.538B 5.118A 5.118A 5.167 -.281 5.448 2075 ---- 5.310B 4.896A 4.896A 4.945 -.278 5.223 2100 ---- 5.088B 4.679A 4.679A 4.727 -.273 5.000 105 2125 ---- 4.866B 4.464A 4.464A 4.512 -.268 4.780 1 2150 ---- 4.650B 4.254A 4.254A 4.301 -.264 4.565 190 2175 ---- 4.440B 4.049A 4.049A 4.094 -.259 4.353 2200 ---- 4.230B 3.848A 3.848A 3.892 -.253 4.145 300 2225 ---- 4.025B 3.652A 3.652A 3.695 -.247 3.942 2250 ---- 3.825B 3.464A 3.464A 3.504 -.240 3.744 145 2275 ---- 3.633B 3.276A 3.276A 3.319 -.233 3.552 127 2300 ---- 3.444B 3.099A 3.099A 3.140 -.225 3.365 110 2325 3.077 3.262B 2.929A 3.148B 2.968 -.217 1 3.185 1 2350 2.908 3.087B 2.764A 2.976B 2.802 -.209 1 3.011 105 2375 ---- 2.917B 2.607A 2.607A 2.644 -.201 2.845 26 2400 2.610 2.755B 2.459A 2.751B 2.494 -.191 5 2.685 248 2425 ---- 2.600B 2.317A 2.317A 2.350 -.183 2.533 4 2450 ---- 2.453B 2.182A 2.182A 2.214 -.174 2.388 266 2475 ---- 2.319B 2.054A 2.054A 2.085 -.165 2.250 214 2500 ---- 2.187B 1.932A 1.932A 1.963 -.156 2.119 1 727 2525 ---- 2.062B 1.818A 1.818A 1.848 -.148 1.996 7 2550 ---- 1.944B 1.710A 1.710A 1.740 -.139 1.879 5 182 2575 ---- 1.832B 1.609A 1.609A 1.638 -.131 1.769 2600 ---- 1.727B 1.514A 1.514A 1.542 -.124 1.666 12 298 2625 ---- 1.628B 1.425A 1.425A 1.453 -.116 1.569 16 2650 ---- 1.535B 1.342A 1.342A 1.368 -.110 1.478 47 2675 ---- 1.447B 1.265A 1.265A 1.289 -.104 1.393 19 2700 ---- 1.365B 1.192A 1.192A 1.215 -.098 1.313 445 2725 ---- 1.287B 1.124A 1.124A 1.146 -.092 1.238 10 10 2750 ---- 1.215B 1.061A 1.061A 1.081 -.088 1.169 4 581 2775 ---- 1.146B 1.002A 1.002A 1.020 -.083 1.103 50 2800 1.035 1.082B .946A 1.082B .963 -.079 5 1.042 2 656 2825 ---- 1.023B .895A .895A .910 -.075 .985 2850 ---- .967B .846A .846A .860 -.071 644 .931 33 2875 ---- .913B .798A .798A .813 -.068 .881 50 2900 ---- .863B .755A .755A .768 -.066 .834 4 115 2925 ---- .820B .715A .715A .727 -.063 .790 3 4 2950 ---- .776B .678A .678A .688 -.061 .749 70 2975 ---- .734B .642A .642A .651 -.059 .710 14 3000 .644 .696B .609A .696B .617 -.056 3 .673 6 3637 3025 ---- .658B .578A .578A .584 -.055 .639 6 6 3050 ---- .624B .549A .549A .554 -.053 .607 8 3075 ---- .591B .521A .521A .525 -.052 .577 4 3100 ---- .560B .494A .494A .498 -.050 .548 2 106 3125 ---- .531B .468A .468A .472 -.049 .521 3150 ---- .504B .445A .445A .448 -.048 .496 9 3175 ---- .478B .422A .422A .426 -.046 .472 2 3200 ---- .453B .401A .401A .404 -.046 644 .450 5 220 3225 ---- .430B .381A .381A .384 -.045 .429 3 36 3250 ---- ---- .363A .363A .365 -.044 .409 600 3275 ---- ---- .345A .345A .348 -.042 .390 1 3300 ---- ---- .329A .329A .331 -.041 1 .372 332 3325 ---- ---- .313A .313A .315 -.040 .355 1 3350 ---- ---- .299A .299A .300 -.039 .339 5 6 3375 ---- ---- .285A .285A .286 -.037 .323 1 1 3400 ---- ---- .272A .272A .273 -.036 .309 15 515 3425 ---- ---- .260A .260A .260 -.035 .295 1 3450 ---- ---- .248A .248A .249 -.033 .282 9 3475 ---- ---- .237A .237A .237 -.033 .270 1 3500 .240 .240 .227A .227A .227 -.032 1 .259 25 1298 3525 ---- ---- .218A .218A .217 -.031 .248 10 13 3550 ---- ---- .209A .209A .208 -.029 .237 1 4 3575 ---- ---- .200A .200A .199 -.028 .227 1 3 3600 ---- ---- .192A .192A .191 -.027 .218 122 3625 ---- ---- .185A .185A .183 -.026 .209 3 4000 ---- ---- .110A .110A .106 -.016 .122 93 1825 4500 .060 .060 .060 .060 .062 -.009 1 .071 111 105 5000 ---- ---- .047A .047A .042 -.006 .048 20 71 6000 ---- ---- ---- ---- .023 -.004 .027 58 7000 ---- ---- ---- ---- .014 -.003 .017 50 8000 ---- ---- ---- ---- .010 -.001 .011 10 825 ---- ---- ---- ---- 17.253 -.313 17.566 850 ---- ---- ---- ---- 17.003 -.313 17.316 875 ---- ---- ---- ---- 16.753 -.313 17.066 900 ---- ---- ---- ---- 16.503 -.313 16.816 9000 ---- ---- ---- ---- .007 -.001 .008 925 ---- ---- ---- ---- 16.253 -.313 16.566 950 ---- ---- ---- ---- 16.003 -.313 16.316 975 ---- ---- ---- ---- 15.753 -.313 16.066 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.832 -.298 12.130 1425 ---- ---- ---- ---- 11.582 -.298 11.880 1450 ---- ---- ---- ---- 11.332 -.298 11.630 1475 ---- ---- ---- ---- 11.082 -.298 11.380 1500 ---- ---- ---- ---- 10.832 -.298 11.130 1525 ---- ---- ---- ---- 10.582 -.298 10.880 1550 ---- ---- ---- ---- 10.332 -.298 10.630 1575 ---- ---- ---- ---- 10.082 -.298 10.380 1600 ---- ---- ---- ---- 9.832 -.298 10.130 1625 ---- ---- ---- ---- 9.582 -.298 9.880 1650 ---- ---- ---- ---- 9.332 -.298 9.630 1675 ---- ---- ---- ---- 9.083 -.297 9.380 1700 ---- ---- ---- ---- 8.836 -.295 9.131 1725 ---- ---- ---- ---- 8.589 -.294 8.883 1750 ---- ---- ---- ---- 8.344 -.292 8.636 1775 ---- ---- ---- ---- 8.100 -.291 8.391 1800 ---- ---- ---- ---- 7.858 -.289 8.147 1825 ---- ---- ---- ---- 7.617 -.287 7.904 1850 ---- ---- ---- ---- 7.378 -.285 7.663 1875 ---- ---- 7.081A 7.081A 7.140 -.283 7.423 1900 ---- 7.196B 6.846A 6.846A 6.904 -.281 7.185 1925 ---- 7.033B 6.615A 6.615A 6.670 -.279 6.949 1950 ---- 6.800B 6.382A 6.382A 6.439 -.275 6.714 1975 ---- 6.568B 6.152A 6.152A 6.209 -.273 6.482 2000 ---- 6.336B 5.926A 5.926A 5.983 -.269 6.252 2025 ---- 6.111B 5.704A 5.704A 5.759 -.265 6.024 2050 ---- 5.883B 5.481A 5.481A 5.537 -.263 5.800 2075 ---- 5.661B 5.265A 5.265A 5.319 -.259 5.578 2100 ---- 5.441B 5.049A 5.049A 5.105 -.254 5.359 2125 ---- 5.225B 4.840A 4.840A 4.894 -.249 5.143 2150 ---- 5.013B 4.634A 4.634A 4.687 -.245 4.932 2175 ---- 4.806B 4.432A 4.432A 4.484 -.240 4.724 2200 ---- 4.599B 4.235A 4.235A 4.286 -.234 4.520 4 2225 ---- 4.401B 4.040A 4.040A 4.092 -.229 4.321 2250 ---- 4.202B 3.855A 3.855A 3.904 -.223 4.127 2275 ---- 4.013B 3.673A 3.673A 3.721 -.217 3.938 2300 ---- 3.826B 3.497A 3.497A 3.543 -.211 3.754 2325 ---- 3.647B 3.327A 3.327A 3.372 -.204 3.576 2350 ---- 3.473B 3.163A 3.163A 3.207 -.197 3.404 2375 ---- 3.304B 3.005A 3.005A 3.048 -.190 3.238 2400 ---- 3.142B 2.854A 2.854A 2.895 -.183 3.078 2425 ---- 2.987B 2.709A 2.709A 2.749 -.175 2.924 2450 ---- 2.838B 2.572A 2.572A 2.610 -.167 2.777 2475 ---- 2.699B 2.441A 2.441A 2.476 -.160 2.636 2500 ---- 2.568B 2.315A 2.315A 2.349 -.153 2.502 1 2525 ---- 2.439B 2.195A 2.195A 2.229 -.145 2.374 2550 ---- 2.317B 2.080A 2.080A 2.114 -.139 2.253 2575 ---- 2.200B 1.973A 1.973A 2.006 -.131 2.137 2600 ---- 2.089B 1.870A 1.870A 1.903 -.125 2.028 75 2625 ---- 1.984B 1.773A 1.773A 1.806 -.118 1.924 2650 ---- 1.883B 1.683A 1.683A 1.714 -.112 1.826 17 2675 ---- 1.789B 1.598A 1.598A 1.627 -.106 1.733 2700 ---- 1.699B 1.516A 1.516A 1.545 -.101 1.646 48 2725 ---- 1.614B 1.441A 1.441A 1.468 -.095 1.563 2750 ---- 1.534B 1.368A 1.368A 1.395 -.090 1.485 2775 ---- 1.458B 1.301A 1.301A 1.326 -.086 1.412 2800 ---- 1.387B 1.237A 1.237A 1.261 -.081 1.342 4 2825 ---- 1.318B 1.179A 1.179A 1.200 -.077 1.277 2850 ---- 1.254B 1.122A 1.122A 1.142 -.074 1.216 2875 ---- 1.194B 1.069A 1.069A 1.088 -.070 1.158 2900 ---- 1.136B 1.020A 1.020A 1.036 -.068 1.104 1 2925 ---- 1.082B .972A .972A .987 -.065 1.052 2950 ---- 1.031B .924A .924A .942 -.062 1.004 17 2975 ---- .984B .882A .882A .898 -.060 .958 3000 ---- .943B .842A .842A .857 -.058 .915 78 3025 ---- .899B .805A .805A .818 -.057 .875 3050 ---- .858B .770A .770A .781 -.055 .836 3075 ---- .819B .736A .736A .746 -.053 .799 3100 ---- .784B .704A .704A .713 -.052 .765 50 3125 ---- .749B .674A .674A .681 -.051 .732 3150 ---- .715B .646A .646A .651 -.050 .701 3175 ---- .684B .619A .619A .623 -.048 .671 7 3200 ---- .653B .593A .593A .596 -.047 .643 12 3225 ---- .625B .568A .568A .570 -.047 .617 3250 ---- .598B .544A .544A .546 -.046 .592 3275 ---- .572B .522A .522A .523 -.045 .568 3300 ---- .547B .500A .500A .501 -.044 .545 3325 ---- .524B .479A .479A .480 -.043 .523 2 3350 ---- ---- .460A .460A .460 -.042 .502 3375 ---- ---- .441A .441A .441 -.041 .482 3400 ---- ---- .424A .424A .423 -.041 .464 10 3425 ---- ---- .407A .407A .406 -.040 .446 3450 ---- ---- .391A .391A .390 -.039 .429 3475 ---- ---- .376A .376A .375 -.038 .413 3500 ---- ---- .362A .362A .360 -.038 .398 94 3525 ---- ---- .348A .348A .347 -.036 .383 3550 ---- ---- .335A .335A .334 -.035 .369 3575 ---- ---- .322A .322A .321 -.035 .356 3600 ---- ---- .311A .311A .309 -.035 .344 10 3625 ---- ---- .299A .299A .298 -.034 .332 3650 ---- ---- .289A .289A .287 -.034 .321 3675 ---- ---- .278A .278A .277 -.033 .310 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.832 -.298 16.130 10000 ---- ---- ---- ---- .020 -.002 .022 61 1025 ---- ---- ---- ---- 15.582 -.298 15.880 1050 ---- ---- ---- ---- 15.332 -.298 15.630 1075 ---- ---- ---- ---- 15.082 -.298 15.380 1100 ---- ---- ---- ---- 14.832 -.298 15.130 1125 ---- ---- ---- ---- 14.582 -.298 14.880 1150 ---- ---- ---- ---- 14.332 -.298 14.630 1175 ---- ---- ---- ---- 14.082 -.298 14.380 1200 ---- ---- ---- ---- 13.832 -.298 14.130 1225 ---- ---- ---- ---- 13.582 -.298 13.880 1250 ---- ---- ---- ---- 13.332 -.298 13.630 1275 ---- ---- ---- ---- 13.082 -.298 13.380 1300 ---- ---- ---- ---- 12.832 -.298 13.130 1325 ---- ---- ---- ---- 12.582 -.298 12.880 1350 ---- ---- ---- ---- 12.332 -.298 12.630 1375 ---- ---- ---- ---- 12.082 -.298 12.380 1400 ---- ---- ---- ---- 11.832 -.298 12.130 1425 ---- ---- ---- ---- 11.582 -.298 11.880 1450 ---- ---- ---- ---- 11.332 -.298 11.630 1475 ---- ---- ---- ---- 11.082 -.298 11.380 1500 ---- ---- ---- ---- 10.832 -.298 11.130 4 1525 ---- ---- ---- ---- 10.582 -.298 10.880 1550 ---- ---- ---- ---- 10.332 -.298 10.630 1575 ---- ---- ---- ---- 10.082 -.298 10.380 1600 ---- ---- ---- ---- 9.834 -.296 10.130 1625 ---- ---- ---- ---- 9.587 -.294 9.881 1650 ---- ---- ---- ---- 9.341 -.293 9.634 1675 ---- ---- ---- ---- 9.097 -.291 9.388 1700 ---- ---- ---- ---- 8.854 -.290 9.144 1725 ---- ---- ---- ---- 8.613 -.288 8.901 1750 ---- ---- ---- ---- 8.374 -.286 8.660 1775 ---- ---- ---- ---- 8.137 -.284 8.421 1800 ---- ---- 7.846A 7.846A 7.902 -.282 8.184 2 1825 ---- 8.029B 7.613A 7.613A 7.669 -.279 7.948 1850 ---- 7.796B 7.384A 7.384A 7.438 -.277 7.715 1 1875 ---- 7.564B 7.154A 7.154A 7.210 -.274 7.484 2 1900 ---- 7.335B 6.925A 6.925A 6.983 -.272 7.255 4 1925 ---- 7.110B 6.705A 6.705A 6.760 -.268 7.028 2 1950 ---- 6.883B 6.484A 6.484A 6.539 -.265 6.804 4 1975 ---- 6.661B 6.267A 6.267A 6.321 -.262 6.583 2000 ---- 6.442B 6.050A 6.050A 6.105 -.259 6.364 17 2025 ---- 6.226B 5.840A 5.840A 5.893 -.256 6.149 2050 ---- 6.011B 5.630A 5.630A 5.684 -.252 5.936 1 2075 ---- 5.803B 5.429A 5.429A 5.479 -.248 5.727 2100 ---- 5.597B 5.225A 5.225A 5.278 -.243 5.521 2 2125 ---- 5.394B 5.031A 5.031A 5.080 -.240 5.320 100 2150 ---- 5.195B 4.839A 4.839A 4.887 -.235 5.122 2175 ---- 5.000B 4.651A 4.651A 4.698 -.230 4.928 2200 ---- 4.809B 4.466A 4.466A 4.513 -.226 4.739 6 2225 ---- 4.623B 4.290A 4.290A 4.334 -.220 4.554 2250 ---- 4.444B 4.114A 4.114A 4.159 -.215 4.374 17 2275 ---- 4.264B 3.948A 3.948A 3.990 -.209 4.199 227 2300 ---- 4.094B 3.786A 3.786A 3.827 -.202 4.029 52 2325 ---- 3.928B 3.626A 3.626A 3.669 -.196 3.865 75 2350 ---- 3.768B 3.478A 3.478A 3.516 -.190 3.706 1 2375 ---- 3.612B 3.332A 3.332A 3.369 -.183 3.552 2400 ---- 3.462B 3.192A 3.192A 3.228 -.176 95 3.404 231 2425 ---- 3.317B 3.059A 3.059A 3.092 -.170 3.262 7 2450 2.960 3.180B 2.928A 2.943A 2.962 -.163 2 3.125 1 2 2475 ---- 3.052B 2.808A 2.808A 2.837 -.157 2.994 26 2500 ---- 2.926B 2.687A 2.687A 2.718 -.150 2.868 70 2525 ---- 2.805B 2.572A 2.572A 2.603 -.145 2.748 9 2550 ---- 2.689B 2.463A 2.463A 2.494 -.138 2.632 126 2575 ---- 2.579B 2.360A 2.360A 2.390 -.132 2.522 140 2600 ---- 2.473B 2.261A 2.261A 2.291 -.126 2.417 10 311 2625 ---- 2.372B 2.165A 2.165A 2.196 -.121 2.317 92 2650 ---- 2.275B 2.079A 2.079A 2.106 -.115 2.221 200 2675 ---- 2.183B 1.993A 1.993A 2.020 -.110 2.130 1 2700 1.949 2.095B 1.910A 1.937A 1.939 -.105 25 2.044 26 331 2725 ---- 2.011B 1.834A 1.834A 1.861 -.100 1.961 2 2750 ---- 1.931B 1.761A 1.761A 1.787 -.096 1.883 22 2775 ---- 1.855B 1.691A 1.691A 1.717 -.091 1.808 2800 ---- 1.782B 1.625A 1.625A 1.649 -.088 95 1.737 1 411 2825 ---- 1.713B 1.562A 1.562A 1.586 -.083 1.669 2850 ---- 1.647B 1.502A 1.502A 1.525 -.080 1.605 34 2875 ---- 1.583B 1.445A 1.445A 1.467 -.077 1.544 8 2900 ---- 1.523B 1.390A 1.390A 1.412 -.074 1.486 90 2925 ---- 1.466B 1.339A 1.339A 1.359 -.071 1.430 2950 ---- 1.411B 1.289A 1.289A 1.309 -.068 1.377 2 2975 ---- 1.359B 1.242A 1.242A 1.261 -.066 1.327 3000 ---- 1.309B 1.198A 1.198A 1.215 -.064 1.279 3375 3025 ---- 1.261B 1.155A 1.155A 1.171 -.062 1.233 5 3050 ---- 1.215B 1.110A 1.110A 1.129 -.060 1.189 1 3075 ---- 1.172B 1.071A 1.071A 1.089 -.058 1.147 150 3100 ---- 1.135B 1.034A 1.034A 1.051 -.057 311 1.108 18 3125 ---- 1.095B .999A .999A 1.014 -.055 1.069 3150 ---- 1.057B .965A .965A .979 -.054 1.033 1 3175 ---- 1.020B .933A .933A .946 -.052 .998 3200 ---- .985B .902A .902A .914 -.051 .965 446 3225 ---- .953B .873A .873A .883 -.050 .933 3250 ---- .920B .845A .845A .854 -.049 .903 3275 ---- .889B .818A .818A .826 -.048 .874 3300 ---- .859B .792A .792A .799 -.047 .846 43 3325 ---- .831B .767A .767A .773 -.046 .819 3350 ---- .804B .743A .743A .749 -.045 .794 13 3375 ---- .778B .721A .721A .725 -.044 .769 3400 ---- .753B .699A .699A .703 -.043 .746 7 3425 ---- .729B .678A .678A .681 -.042 .723 3450 ---- .705B .658A .658A .660 -.042 .702 3475 ---- .683B .638A .638A .640 -.041 .681 1 3500 ---- .662B .618A .618A .621 -.040 311 .661 1 2586 3525 ---- ---- .599A .599A .602 -.039 .641 3550 ---- ---- .582A .582A .584 -.039 .623 2 3575 ---- ---- .564A .564A .567 -.038 .605 3600 ---- ---- .548A .548A .550 -.038 .588 160 3625 ---- ---- .532A .532A .534 -.037 .571 3650 ---- ---- .517A .517A .518 -.037 .555 2 3675 ---- ---- .502A .502A .503 -.036 .539 3700 ---- ---- .488A .488A .489 -.035 .524 76 3725 ---- ---- .474A .474A .475 -.034 .509 3750 ---- ---- .461A .461A .461 -.034 .495 4 3775 ---- ---- .448A .448A .448 -.033 .481 3800 ---- ---- .436A .436A .436 -.032 .468 1 3825 ---- ---- .424A .424A .424 -.031 .455 2 3850 ---- ---- .413A .413A .412 -.031 .443 3 3875 ---- ---- .402A .402A .401 -.030 .431 3900 ---- ---- .391A .391A .390 -.029 .419 1 3925 ---- ---- .381A .381A .379 -.029 .408 1 3950 ---- ---- .371A .371A .369 -.028 .397 3975 ---- ---- .361A .361A .359 -.028 .387 4000 ---- ---- .352A .352A .350 -.027 .377 51 1935 4025 ---- ---- .343A .343A .341 -.027 .368 4050 ---- ---- .335A .335A .332 -.026 .358 4075 ---- ---- .327A .327A .323 -.026 .349 4500 ---- ---- .221A .221A .216 -.020 .236 73 5000 ---- ---- .152A .152A .144 -.016 50 .160 1889 6000 ---- ---- ---- ---- .077 -.010 50 .087 37 353 7000 ---- ---- ---- ---- .048 -.007 .055 22 725 ---- ---- ---- ---- 18.582 -.298 18.880 750 ---- ---- ---- ---- 18.332 -.298 18.630 7500 ---- ---- ---- ---- .039 -.006 .045 55 775 ---- ---- ---- ---- 18.082 -.298 18.380 800 ---- ---- ---- ---- 17.832 -.298 1 18.130 1 8000 ---- ---- ---- ---- .033 -.004 .037 825 ---- ---- ---- ---- 17.582 -.298 17.880 850 ---- ---- ---- ---- 17.332 -.298 17.630 875 ---- ---- ---- ---- 17.082 -.298 17.380 900 ---- ---- ---- ---- 16.832 -.298 17.130 9000 ---- ---- ---- ---- .025 -.003 .028 5 925 ---- ---- ---- ---- 16.582 -.298 16.880 950 ---- ---- ---- ---- 16.332 -.298 16.630 975 ---- ---- ---- ---- 16.082 -.298 16.380 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .053 -.004 .057 1 1100 ---- ---- ---- ---- 15.144 -.301 15.445 1125 ---- ---- ---- ---- 14.894 -.301 15.195 1150 ---- ---- ---- ---- 14.644 -.301 14.945 1175 ---- ---- ---- ---- 14.394 -.301 14.695 1200 ---- ---- ---- ---- 14.144 -.301 14.445 1225 ---- ---- ---- ---- 13.894 -.301 14.195 1250 ---- ---- ---- ---- 13.644 -.301 13.945 1275 ---- ---- ---- ---- 13.394 -.301 13.695 1300 ---- ---- ---- ---- 13.144 -.301 13.445 1325 ---- ---- ---- ---- 12.894 -.301 13.195 1350 ---- ---- ---- ---- 12.644 -.301 12.945 1375 ---- ---- ---- ---- 12.394 -.301 12.695 1400 ---- ---- ---- ---- 12.144 -.301 12.445 1425 ---- ---- ---- ---- 11.894 -.301 12.195 1450 ---- ---- ---- ---- 11.644 -.301 11.945 1475 ---- ---- ---- ---- 11.394 -.301 11.695 1500 ---- ---- ---- ---- 11.144 -.301 11.445 1525 ---- ---- ---- ---- 10.895 -.300 11.195 1550 ---- ---- ---- ---- 10.648 -.298 10.946 1575 ---- ---- ---- ---- 10.403 -.296 10.699 1600 ---- ---- ---- ---- 10.159 -.294 10.453 1625 ---- ---- ---- ---- 9.917 -.293 10.210 1650 ---- ---- ---- ---- 9.677 -.291 9.968 1675 ---- ---- ---- ---- 9.439 -.289 9.728 1700 ---- ---- ---- ---- 9.203 -.287 9.490 1725 ---- ---- 8.929A 8.929A 8.970 -.284 9.254 1750 ---- 9.091B 8.696A 8.696A 8.739 -.281 9.020 1775 ---- 8.857B 8.467A 8.467A 8.510 -.279 8.789 1800 ---- 8.627B 8.238A 8.238A 8.283 -.276 8.559 1825 ---- 8.401B 8.019A 8.019A 8.059 -.274 8.333 1850 ---- 8.176B 7.796A 7.796A 7.838 -.270 8.108 1875 ---- 7.953B 7.577A 7.577A 7.619 -.268 7.887 1900 ---- 7.732B 7.360A 7.360A 7.403 -.265 7.668 1925 ---- 7.515B 7.149A 7.149A 7.190 -.261 7.451 1950 ---- 7.301B 6.940A 6.940A 6.980 -.258 7.238 1975 ---- 7.090B 6.733A 6.733A 6.773 -.254 7.027 2000 ---- 6.882B 6.528A 6.528A 6.569 -.251 6.820 2025 ---- 6.677B 6.331A 6.331A 6.368 -.248 6.616 2050 ---- 6.477B 6.135A 6.135A 6.171 -.244 6.415 2075 ---- 6.277B 5.942A 5.942A 5.978 -.240 6.218 2100 ---- 6.083B 5.754A 5.754A 5.789 -.235 6.024 2125 ---- 5.892B 5.569A 5.569A 5.604 -.230 5.834 2150 ---- 5.705B 5.389A 5.389A 5.423 -.226 5.649 2175 ---- 5.522B 5.212A 5.212A 5.246 -.221 5.467 2200 ---- 5.343B 5.040A 5.040A 5.073 -.216 5.289 2225 ---- 5.168B 4.873A 4.873A 4.905 -.211 5.116 2250 ---- 4.997B 4.709A 4.709A 4.741 -.206 4.947 2275 ---- 4.831B 4.551A 4.551A 4.581 -.201 4.782 2300 ---- 4.670B 4.395A 4.395A 4.426 -.196 4.622 26 2325 ---- 4.512B 4.246A 4.246A 4.276 -.190 4.466 2350 ---- 4.360B 4.102A 4.102A 4.130 -.185 4.315 2375 ---- 4.212B 3.962A 3.962A 3.989 -.180 4.169 2400 ---- 4.070B 3.827A 3.827A 3.853 -.175 4.028 90 2425 ---- 3.933B 3.698A 3.698A 3.721 -.170 3.891 2450 ---- 3.800B 3.572A 3.572A 3.593 -.166 3.759 1 2475 ---- 3.670B 3.452A 3.452A 3.470 -.162 3.632 2500 ---- 3.546B 3.336A 3.336A 3.352 -.158 3.510 26 2525 ---- 3.428B 3.224A 3.224A 3.238 -.153 3.391 28 2550 ---- 3.311B 3.116A 3.116A 3.128 -.150 3.278 2575 ---- 3.200B 3.012A 3.012A 3.022 -.146 3.168 2600 ---- 3.094B 2.911A 2.911A 2.921 -.142 3.063 25 2625 ---- 2.990B 2.814A 2.814A 2.823 -.138 2.961 2650 ---- 2.893B 2.721A 2.721A 2.729 -.135 2.864 120 2675 ---- 2.798B 2.632A 2.632A 2.640 -.130 2.770 2700 ---- 2.705B 2.546A 2.546A 2.553 -.127 2.680 2 2725 ---- 2.617B 2.463A 2.463A 2.471 -.122 2.593 1 2750 ---- 2.534B 2.384A 2.384A 2.392 -.117 2.509 1 2775 ---- 2.453B 2.308A 2.308A 2.316 -.113 2.429 1 2800 ---- 2.375B 2.235A 2.235A 2.243 -.109 2.352 97 2825 ---- 2.300B 2.165A 2.165A 2.173 -.104 2.277 2850 ---- 2.228B 2.098A 2.098A 2.105 -.101 2.206 2875 ---- 2.158B 2.033A 2.033A 2.041 -.097 2.138 2900 ---- 2.093B 1.972A 1.972A 1.979 -.093 2.072 2925 ---- 2.029B 1.912A 1.912A 1.919 -.090 2.009 2950 ---- 1.967B 1.855A 1.855A 1.862 -.086 1.948 2975 ---- 1.909B 1.800A 1.800A 1.806 -.084 1.890 10 3000 ---- 1.852B 1.748A 1.748A 1.753 -.081 1.834 37 3025 ---- 1.797B 1.697A 1.697A 1.702 -.078 1.780 3050 ---- 1.745B 1.649A 1.649A 1.653 -.075 1.728 3075 ---- 1.695B 1.602A 1.602A 1.605 -.074 1.679 3100 ---- 1.646B 1.557A 1.557A 1.559 -.072 1.631 3125 ---- 1.599B 1.514A 1.514A 1.515 -.070 1.585 3150 ---- 1.553B 1.472A 1.472A 1.473 -.068 1.541 3175 ---- 1.511B 1.432A 1.432A 1.432 -.066 1.498 3200 ---- 1.469B 1.394A 1.394A 1.393 -.064 1.457 3225 ---- 1.428B 1.349A 1.349A 1.355 -.063 1.418 3250 ---- 1.389B 1.314A 1.314A 1.318 -.062 1.380 3275 ---- 1.358B 1.279A 1.279A 1.283 -.060 1.343 3300 ---- 1.322B 1.246A 1.246A 1.249 -.059 1.308 90 3325 ---- 1.287B 1.214A 1.214A 1.216 -.058 1.274 3350 ---- 1.253B 1.183A 1.183A 1.185 -.056 1.241 8 3375 ---- 1.220B 1.153A 1.153A 1.154 -.056 1.210 9 3400 ---- 1.188B 1.124A 1.124A 1.125 -.054 1.179 109 3425 ---- 1.157B 1.096A 1.096A 1.096 -.054 1.150 3450 ---- 1.128B 1.069A 1.069A 1.069 -.052 1.121 3475 ---- 1.099B 1.043A 1.043A 1.042 -.052 1.094 3500 ---- 1.071B 1.018A 1.018A 1.017 -.050 1.067 468 3525 ---- 1.044B .993A .993A .992 -.049 1.041 3550 ---- 1.018B .970A .970A .968 -.048 1.016 3575 ---- .993B .947A .947A .945 -.047 .992 3600 ---- ---- .925A .925A .922 -.047 .969 3625 ---- ---- .904A .904A .901 -.046 .947 3650 ---- ---- .883A .883A .880 -.045 .925 3675 ---- ---- .863A .863A .860 -.044 .904 3700 ---- ---- .844A .844A .840 -.044 .884 4000 ---- ---- .649A .649A .647 -.036 .683 403 5000 ---- ---- .324A .324A .322 -.023 .345 50 7000 ---- ---- .136A .136A .127 -.011 .138 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.521 -.292 16.813 1025 ---- ---- ---- ---- 16.271 -.292 16.563 1050 ---- ---- ---- ---- 16.021 -.292 16.313 1075 ---- ---- ---- ---- 15.771 -.292 16.063 1100 ---- ---- ---- ---- 15.521 -.292 15.813 1125 ---- ---- ---- ---- 15.271 -.292 15.563 1150 ---- ---- ---- ---- 15.021 -.292 15.313 1175 ---- ---- ---- ---- 14.771 -.292 15.063 1200 ---- ---- ---- ---- 14.521 -.292 14.813 1225 ---- ---- ---- ---- 14.271 -.292 14.563 1250 ---- ---- ---- ---- 14.021 -.292 14.313 1275 ---- ---- ---- ---- 13.771 -.292 14.063 1300 ---- ---- ---- ---- 13.521 -.292 13.813 1325 ---- ---- ---- ---- 13.271 -.292 13.563 1350 ---- ---- ---- ---- 13.021 -.292 13.313 1375 ---- ---- ---- ---- 12.771 -.292 13.063 1400 ---- ---- ---- ---- 12.522 -.291 12.813 1425 ---- ---- ---- ---- 12.276 -.288 12.564 1450 ---- ---- ---- ---- 12.032 -.286 12.318 1475 ---- ---- ---- ---- 11.790 -.285 12.075 1500 ---- ---- ---- ---- 11.551 -.283 11.834 1525 ---- ---- ---- ---- 11.314 -.281 11.595 1550 ---- ---- ---- ---- 11.080 -.278 11.358 1575 ---- ---- ---- ---- 10.848 -.276 11.124 1600 ---- ---- ---- ---- 10.618 -.274 10.892 1625 ---- ---- ---- ---- 10.390 -.273 10.663 1650 ---- ---- ---- ---- 10.165 -.270 10.435 1675 ---- ---- ---- ---- 9.942 -.268 10.210 1700 ---- ---- ---- ---- 9.721 -.266 9.987 1725 ---- ---- ---- ---- 9.502 -.265 9.767 1750 ---- ---- ---- ---- 9.286 -.263 9.549 1775 ---- ---- ---- ---- 9.072 -.261 9.333 1800 ---- ---- ---- ---- 8.861 -.258 9.119 1825 ---- ---- ---- ---- 8.652 -.256 8.908 1850 ---- ---- ---- ---- 8.445 -.254 8.699 1875 ---- ---- ---- ---- 8.241 -.252 8.493 1900 ---- ---- ---- ---- 8.040 -.249 8.289 1925 ---- ---- ---- ---- 7.841 -.247 8.088 1950 ---- ---- ---- ---- 7.645 -.245 7.890 1975 ---- ---- ---- ---- 7.452 -.243 7.695 2000 ---- ---- ---- ---- 7.262 -.240 7.502 2025 ---- ---- ---- ---- 7.075 -.237 7.312 2050 ---- ---- ---- ---- 6.890 -.235 7.125 2075 ---- ---- ---- ---- 6.709 -.232 6.941 2100 ---- ---- ---- ---- 6.530 -.230 6.760 2125 ---- ---- ---- ---- 6.355 -.227 6.582 2150 ---- ---- ---- ---- 6.183 -.224 6.407 2175 ---- ---- ---- ---- 6.015 -.221 6.236 2200 ---- ---- ---- ---- 5.850 -.218 6.068 2225 ---- ---- ---- ---- 5.688 -.216 5.904 2250 ---- ---- ---- ---- 5.530 -.213 5.743 2275 ---- ---- ---- ---- 5.376 -.209 5.585 2300 ---- ---- ---- ---- 5.225 -.206 5.431 2325 ---- ---- ---- ---- 5.078 -.203 5.281 2350 ---- ---- ---- ---- 4.934 -.201 5.135 2375 ---- ---- ---- ---- 4.795 -.197 4.992 2400 ---- ---- ---- ---- 4.659 -.195 4.854 2425 ---- ---- ---- ---- 4.527 -.192 4.719 2450 ---- ---- ---- ---- 4.400 -.188 4.588 2475 ---- ---- ---- ---- 4.276 -.185 4.461 2500 ---- ---- ---- ---- 4.156 -.182 4.338 2525 ---- ---- ---- ---- 4.040 -.180 4.220 2550 ---- ---- ---- ---- 3.929 -.176 4.105 2575 ---- ---- ---- ---- 3.821 -.173 3.994 2600 ---- ---- ---- ---- 3.717 -.171 3.888 2625 ---- ---- ---- ---- 3.618 -.167 3.785 12 2650 ---- ---- ---- ---- 3.522 -.165 3.687 1 2675 ---- ---- ---- ---- 3.431 -.161 3.592 2700 ---- ---- ---- ---- 3.343 -.159 3.502 5 2725 ---- ---- ---- ---- 3.260 -.155 3.415 2750 ---- ---- ---- ---- 3.180 -.153 3.333 2775 ---- ---- ---- ---- 3.103 -.150 3.253 2800 ---- ---- ---- ---- 3.030 -.148 3.178 10 2825 ---- ---- ---- ---- 2.960 -.145 3.105 2850 ---- ---- ---- ---- 2.893 -.143 3.036 2875 ---- ---- ---- ---- 2.829 -.140 2.969 2900 ---- ---- ---- ---- 2.768 -.138 2.906 2925 ---- ---- ---- ---- 2.709 -.136 2.845 2950 ---- ---- ---- ---- 2.653 -.133 2.786 2975 ---- ---- ---- ---- 2.598 -.131 2.729 3000 ---- ---- ---- ---- 2.546 -.129 2.675 5 3025 ---- ---- ---- ---- 2.496 -.126 2.622 3050 ---- ---- ---- ---- 2.447 -.124 2.571 3075 ---- ---- ---- ---- 2.400 -.122 2.522 3100 ---- ---- ---- ---- 2.354 -.121 2.475 10 3125 ---- ---- ---- ---- 2.310 -.118 2.428 3150 ---- ---- ---- ---- 2.266 -.117 2.383 3175 ---- ---- ---- ---- 2.224 -.114 2.338 3200 ---- ---- ---- ---- 2.182 -.113 2.295 3225 ---- ---- ---- ---- 2.141 -.111 2.252 3250 ---- ---- ---- ---- 2.101 -.109 2.210 3275 ---- ---- ---- ---- 2.061 -.108 2.169 3300 ---- ---- ---- ---- 2.022 -.106 2.128 3325 ---- ---- ---- ---- 1.983 -.104 2.087 3350 ---- ---- ---- ---- 1.945 -.103 2.048 3375 ---- ---- ---- ---- 1.908 -.101 2.009 3400 ---- ---- ---- ---- 1.871 -.099 1.970 3425 ---- ---- ---- ---- 1.835 -.097 1.932 3450 ---- ---- ---- ---- 1.799 -.096 1.895 3475 ---- ---- ---- ---- 1.764 -.095 1.859 3500 ---- ---- ---- ---- 1.730 -.093 1.823 3525 ---- ---- ---- ---- 1.696 -.092 1.788 3550 ---- ---- ---- ---- 1.664 -.090 1.754 3575 ---- ---- ---- ---- 1.631 -.089 1.720 3600 ---- ---- ---- ---- 1.600 -.087 1.687 3625 ---- ---- ---- ---- 1.569 -.086 1.655 3650 ---- ---- ---- ---- 1.539 -.085 1.624 3675 ---- ---- ---- ---- 1.510 -.083 1.593 3700 ---- ---- ---- ---- 1.482 -.082 1.564 3725 ---- ---- ---- ---- 1.454 -.081 1.535 3750 ---- ---- ---- ---- 1.427 -.079 1.506 3775 ---- ---- ---- ---- 1.401 -.078 1.479 3800 ---- ---- ---- ---- 1.375 -.077 1.452 3825 ---- ---- ---- ---- 1.350 -.076 1.426 3850 ---- ---- ---- ---- 1.326 -.075 1.401 3875 ---- ---- ---- ---- 1.303 -.073 1.376 3900 ---- ---- ---- ---- 1.280 -.072 1.352 3925 ---- ---- ---- ---- 1.257 -.072 1.329 3950 ---- ---- ---- ---- 1.236 -.070 1.306 3975 ---- ---- ---- ---- 1.215 -.069 1.284 4000 ---- ---- ---- ---- 1.194 -.068 1.262 4025 ---- ---- ---- ---- 1.174 -.067 1.241 4050 ---- ---- ---- ---- 1.154 -.067 1.221 4075 ---- ---- ---- ---- 1.135 -.066 1.201 4100 ---- ---- ---- ---- 1.117 -.064 1.181 725 ---- ---- ---- ---- 19.271 -.292 19.563 750 ---- ---- ---- ---- 19.021 -.292 19.313 775 ---- ---- ---- ---- 18.771 -.292 19.063 800 ---- ---- ---- ---- 18.521 -.292 18.813 825 ---- ---- ---- ---- 18.271 -.292 18.563 850 ---- ---- ---- ---- 18.021 -.292 18.313 875 ---- ---- ---- ---- 17.771 -.292 18.063 900 ---- ---- ---- ---- 17.521 -.292 17.813 925 ---- ---- ---- ---- 17.271 -.292 17.563 950 ---- ---- ---- ---- 17.021 -.292 17.313 975 ---- ---- ---- ---- 16.771 -.292 17.063 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.981 -.292 17.273 1025 ---- ---- ---- ---- 16.731 -.292 17.023 1050 ---- ---- ---- ---- 16.481 -.292 16.773 1075 ---- ---- ---- ---- 16.231 -.292 16.523 1100 ---- ---- ---- ---- 15.981 -.292 16.273 1125 ---- ---- ---- ---- 15.731 -.292 16.023 1150 ---- ---- ---- ---- 15.481 -.292 15.773 1175 ---- ---- ---- ---- 15.231 -.292 15.523 1200 ---- ---- ---- ---- 14.981 -.292 15.273 1225 ---- ---- ---- ---- 14.731 -.292 15.023 1250 ---- ---- ---- ---- 14.481 -.292 14.773 1275 ---- ---- ---- ---- 14.231 -.292 14.523 1300 ---- ---- ---- ---- 13.983 -.290 14.273 1325 ---- ---- ---- ---- 13.737 -.288 14.025 1350 ---- ---- ---- ---- 13.494 -.286 13.780 1375 ---- ---- ---- ---- 13.254 -.283 13.537 1400 ---- ---- ---- ---- 13.016 -.281 13.297 1425 ---- ---- ---- ---- 12.781 -.279 13.060 1450 ---- ---- ---- ---- 12.548 -.277 12.825 1475 ---- ---- ---- ---- 12.317 -.275 12.592 1500 ---- ---- ---- ---- 12.089 -.273 12.362 1525 ---- ---- ---- ---- 11.863 -.271 12.134 1550 ---- ---- ---- ---- 11.639 -.269 11.908 1575 ---- ---- ---- ---- 11.418 -.267 11.685 1600 ---- ---- ---- ---- 11.198 -.265 11.463 1625 ---- ---- ---- ---- 10.981 -.263 11.244 1650 ---- ---- ---- ---- 10.766 -.261 11.027 1675 ---- ---- ---- ---- 10.553 -.259 10.812 1700 ---- ---- ---- ---- 10.342 -.257 10.599 1725 ---- ---- ---- ---- 10.134 -.255 10.389 1750 ---- ---- ---- ---- 9.927 -.253 10.180 1775 ---- ---- ---- ---- 9.723 -.251 9.974 1800 ---- ---- ---- ---- 9.521 -.249 9.770 1825 ---- ---- ---- ---- 9.321 -.247 9.568 1850 ---- ---- ---- ---- 9.124 -.245 9.369 1875 ---- ---- ---- ---- 8.929 -.243 9.172 1900 ---- ---- ---- ---- 8.736 -.241 8.977 1925 ---- ---- ---- ---- 8.546 -.238 8.784 1950 ---- ---- ---- ---- 8.358 -.236 8.594 1975 ---- ---- ---- ---- 8.172 -.235 8.407 2000 ---- ---- ---- ---- 7.990 -.232 8.222 2025 ---- ---- ---- ---- 7.809 -.230 8.039 2050 ---- ---- ---- ---- 7.632 -.227 7.859 2075 ---- ---- ---- ---- 7.457 -.225 7.682 2100 ---- ---- ---- ---- 7.285 -.223 7.508 2125 ---- ---- ---- ---- 7.116 -.221 7.337 2150 ---- ---- ---- ---- 6.950 -.218 7.168 2175 ---- ---- ---- ---- 6.786 -.216 7.002 2200 ---- ---- ---- ---- 6.626 -.213 6.839 2225 ---- ---- ---- ---- 6.469 -.211 6.680 2250 ---- ---- ---- ---- 6.315 -.208 6.523 2275 ---- ---- ---- ---- 6.164 -.206 6.370 2300 ---- ---- ---- ---- 6.016 -.204 6.220 2325 ---- ---- ---- ---- 5.872 -.201 6.073 2350 ---- ---- ---- ---- 5.731 -.198 5.929 2375 ---- ---- ---- ---- 5.593 -.196 5.789 2400 ---- ---- ---- ---- 5.459 -.194 5.653 2425 ---- ---- ---- ---- 5.329 -.191 5.520 2450 ---- ---- ---- ---- 5.202 -.188 5.390 2475 ---- ---- ---- ---- 5.079 -.185 5.264 2500 ---- ---- ---- ---- 4.959 -.183 5.142 2525 ---- ---- ---- ---- 4.843 -.180 5.023 2550 ---- ---- ---- ---- 4.731 -.178 4.909 2575 ---- ---- ---- ---- 4.622 -.175 4.797 2600 ---- ---- ---- ---- 4.517 -.173 4.690 2625 ---- ---- ---- ---- 4.416 -.171 4.587 2650 ---- ---- ---- ---- 4.319 -.168 4.487 2675 ---- ---- ---- ---- 4.225 -.166 4.391 2700 ---- ---- ---- ---- 4.136 -.163 4.299 2725 ---- ---- ---- ---- 4.050 -.161 4.211 2750 ---- ---- ---- ---- 3.968 -.158 4.126 2775 ---- ---- ---- ---- 3.889 -.157 4.046 2800 ---- ---- ---- ---- 3.815 -.154 3.969 2825 ---- ---- ---- ---- 3.743 -.152 3.895 2850 ---- ---- ---- ---- 3.675 -.149 3.824 2875 ---- ---- ---- ---- 3.609 -.148 3.757 2900 ---- ---- ---- ---- 3.547 -.145 3.692 2925 ---- ---- ---- ---- 3.487 -.143 3.630 2950 ---- ---- ---- ---- 3.429 -.142 3.571 2975 ---- ---- ---- ---- 3.374 -.140 3.514 3000 ---- ---- ---- ---- 3.321 -.138 3.459 3025 ---- ---- ---- ---- 3.270 -.136 3.406 3050 ---- ---- ---- ---- 3.221 -.134 3.355 3075 ---- ---- ---- ---- 3.174 -.132 3.306 3100 ---- ---- ---- ---- 3.128 -.130 3.258 3125 ---- ---- ---- ---- 3.083 -.129 3.212 3150 ---- ---- ---- ---- 3.039 -.128 3.167 3175 ---- ---- ---- ---- 2.997 -.126 3.123 3200 ---- ---- ---- ---- 2.955 -.125 3.080 3225 ---- ---- ---- ---- 2.914 -.123 3.037 3250 ---- ---- ---- ---- 2.874 -.121 2.995 1 3275 ---- ---- ---- ---- 2.834 -.120 2.954 3300 ---- ---- ---- ---- 2.794 -.119 2.913 3325 ---- ---- ---- ---- 2.755 -.117 2.872 3350 ---- ---- ---- ---- 2.716 -.115 2.831 3375 ---- ---- ---- ---- 2.677 -.114 2.791 3400 ---- ---- ---- ---- 2.639 -.113 2.752 3425 ---- ---- ---- ---- 2.601 -.111 2.712 3450 ---- ---- ---- ---- 2.563 -.110 2.673 3475 ---- ---- ---- ---- 2.526 -.109 2.635 3500 ---- ---- ---- ---- 2.489 -.108 2.597 1 3525 ---- ---- ---- ---- 2.453 -.106 2.559 3550 ---- ---- ---- ---- 2.417 -.105 2.522 3575 ---- ---- ---- ---- 2.382 -.104 2.486 3600 ---- ---- ---- ---- 2.348 -.102 2.450 3625 ---- ---- ---- ---- 2.313 -.102 2.415 3650 ---- ---- ---- ---- 2.280 -.100 2.380 3675 ---- ---- ---- ---- 2.247 -.099 2.346 3700 ---- ---- ---- ---- 2.215 -.098 2.313 3725 ---- ---- ---- ---- 2.183 -.097 2.280 3750 ---- ---- ---- ---- 2.153 -.095 2.248 3775 ---- ---- ---- ---- 2.123 -.094 2.217 3800 ---- ---- ---- ---- 2.093 -.093 2.186 3825 ---- ---- ---- ---- 2.064 -.092 2.156 3850 ---- ---- ---- ---- 2.036 -.091 2.127 3875 ---- ---- ---- ---- 2.009 -.090 2.099 3900 ---- ---- ---- ---- 1.982 -.089 2.071 3925 ---- ---- ---- ---- 1.956 -.088 2.044 3950 ---- ---- ---- ---- 1.931 -.087 2.018 3975 ---- ---- ---- ---- 1.906 -.086 1.992 4000 ---- ---- ---- ---- 1.881 -.085 1.966 4025 ---- ---- ---- ---- 1.857 -.085 1.942 4050 ---- ---- ---- ---- 1.834 -.083 1.917 4075 ---- ---- ---- ---- 1.811 -.083 1.894 4100 ---- ---- ---- ---- 1.789 -.082 1.871 5000 ---- ---- ---- ---- 1.243 -.059 1.302 6000 ---- ---- ---- ---- .968 -.045 1.013 725 ---- ---- ---- ---- 19.731 -.292 20.023 750 ---- ---- ---- ---- 19.481 -.292 19.773 775 ---- ---- ---- ---- 19.231 -.292 19.523 800 ---- ---- ---- ---- 18.981 -.292 19.273 825 ---- ---- ---- ---- 18.731 -.292 19.023 850 ---- ---- ---- ---- 18.481 -.292 18.773 875 ---- ---- ---- ---- 18.231 -.292 18.523 900 ---- ---- ---- ---- 17.981 -.292 18.273 925 ---- ---- ---- ---- 17.731 -.292 18.023 950 ---- ---- ---- ---- 17.481 -.292 17.773 975 ---- ---- ---- ---- 17.231 -.292 17.523 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.144 -.292 17.436 1025 ---- ---- ---- ---- 16.894 -.292 17.186 1050 ---- ---- ---- ---- 16.644 -.292 16.936 1075 ---- ---- ---- ---- 16.394 -.292 16.686 1100 ---- ---- ---- ---- 16.144 -.292 16.436 1125 ---- ---- ---- ---- 15.894 -.292 16.186 1150 ---- ---- ---- ---- 15.644 -.292 15.936 1175 ---- ---- ---- ---- 15.395 -.291 15.686 1200 ---- ---- ---- ---- 15.148 -.289 15.437 1225 ---- ---- ---- ---- 14.905 -.286 15.191 1250 ---- ---- ---- ---- 14.665 -.283 14.948 1275 ---- ---- ---- ---- 14.427 -.281 14.708 1300 ---- ---- ---- ---- 14.192 -.279 14.471 1325 ---- ---- ---- ---- 13.960 -.276 14.236 1350 ---- ---- ---- ---- 13.730 -.274 14.004 1375 ---- ---- ---- ---- 13.503 -.272 13.775 1400 ---- ---- ---- ---- 13.278 -.270 13.548 1425 ---- ---- ---- ---- 13.055 -.268 13.323 1450 ---- ---- ---- ---- 12.835 -.266 13.101 1475 ---- ---- ---- ---- 12.617 -.264 12.881 1500 ---- ---- ---- ---- 12.401 -.262 12.663 1525 ---- ---- ---- ---- 12.187 -.260 12.447 1550 ---- ---- ---- ---- 11.976 -.257 12.233 1575 ---- ---- ---- ---- 11.766 -.256 12.022 1600 ---- ---- ---- ---- 11.559 -.253 11.812 1625 ---- ---- ---- ---- 11.353 -.252 11.605 1650 ---- ---- ---- ---- 11.150 -.250 11.400 1675 ---- ---- ---- ---- 10.948 -.248 11.196 1700 ---- ---- ---- ---- 10.749 -.246 10.995 1725 ---- ---- ---- ---- 10.552 -.244 10.796 1750 ---- ---- ---- ---- 10.356 -.243 10.599 1775 ---- ---- ---- ---- 10.163 -.240 10.403 1800 ---- ---- ---- ---- 9.972 -.238 10.210 1825 ---- ---- ---- ---- 9.783 -.236 10.019 1850 ---- ---- ---- ---- 9.596 -.235 9.831 1875 ---- ---- ---- ---- 9.412 -.232 9.644 1900 ---- ---- ---- ---- 9.229 -.231 9.460 1925 ---- ---- ---- ---- 9.049 -.229 9.278 1950 ---- ---- ---- ---- 8.871 -.227 9.098 1975 ---- ---- ---- ---- 8.696 -.224 8.920 2000 ---- ---- ---- ---- 8.522 -.223 8.745 2025 ---- ---- ---- ---- 8.352 -.220 8.572 2050 ---- ---- ---- ---- 8.183 -.219 8.402 2075 ---- ---- ---- ---- 8.018 -.216 8.234 2100 ---- ---- ---- ---- 7.855 -.214 8.069 2125 ---- ---- ---- ---- 7.694 -.212 7.906 2150 ---- ---- ---- ---- 7.536 -.211 7.747 2175 ---- ---- ---- ---- 7.381 -.209 7.590 2200 ---- ---- ---- ---- 7.229 -.206 7.435 2225 ---- ---- ---- ---- 7.080 -.204 7.284 2250 ---- ---- ---- ---- 6.934 -.201 7.135 2275 ---- ---- ---- ---- 6.790 -.200 6.990 2300 ---- ---- ---- ---- 6.650 -.197 6.847 2325 ---- ---- ---- ---- 6.513 -.195 6.708 2350 ---- ---- ---- ---- 6.379 -.193 6.572 2375 ---- ---- ---- ---- 6.248 -.191 6.439 2400 ---- ---- ---- ---- 6.120 -.189 6.309 2425 ---- ---- ---- ---- 5.996 -.187 6.183 2450 ---- ---- ---- ---- 5.875 -.185 6.060 2475 ---- ---- ---- ---- 5.758 -.182 5.940 2500 ---- ---- ---- ---- 5.644 -.180 5.824 2525 ---- ---- ---- ---- 5.533 -.178 5.711 2550 ---- ---- ---- ---- 5.427 -.175 5.602 2575 ---- ---- ---- ---- 5.323 -.174 5.497 2600 ---- ---- ---- ---- 5.224 -.171 5.395 2625 ---- ---- ---- ---- 5.128 -.169 5.297 2650 ---- ---- ---- ---- 5.035 -.168 5.203 2675 ---- ---- ---- ---- 4.947 -.165 5.112 2700 ---- ---- ---- ---- 4.862 -.163 5.025 2725 ---- ---- ---- ---- 4.780 -.162 4.942 2750 ---- ---- ---- ---- 4.703 -.160 4.863 2775 ---- ---- ---- ---- 4.629 -.158 4.787 2800 ---- ---- ---- ---- 4.559 -.156 4.715 2825 ---- ---- ---- ---- 4.491 -.155 4.646 2850 ---- ---- ---- ---- 4.427 -.153 4.580 2875 ---- ---- ---- ---- 4.366 -.151 4.517 2900 ---- ---- ---- ---- 4.308 -.149 4.457 2925 ---- ---- ---- ---- 4.252 -.147 4.399 2950 ---- ---- ---- ---- 4.199 -.145 4.344 2975 ---- ---- ---- ---- 4.147 -.144 4.291 3000 ---- ---- ---- ---- 4.098 -.143 4.241 3025 ---- ---- ---- ---- 4.051 -.141 4.192 3050 ---- ---- ---- ---- 4.005 -.140 4.145 3075 ---- ---- ---- ---- 3.961 -.139 4.100 3100 ---- ---- ---- ---- 3.919 -.136 4.055 3125 ---- ---- ---- ---- 3.877 -.136 4.013 3150 ---- ---- ---- ---- 3.837 -.134 3.971 3175 ---- ---- ---- ---- 3.797 -.133 3.930 3200 ---- ---- ---- ---- 3.758 -.131 3.889 3225 ---- ---- ---- ---- 3.719 -.131 3.850 3250 ---- ---- ---- ---- 3.681 -.129 3.810 3275 ---- ---- ---- ---- 3.643 -.128 3.771 3300 ---- ---- ---- ---- 3.605 -.127 3.732 3325 ---- ---- ---- ---- 3.567 -.126 3.693 3350 ---- ---- ---- ---- 3.530 -.124 3.654 3375 ---- ---- ---- ---- 3.492 -.123 3.615 3400 ---- ---- ---- ---- 3.454 -.122 3.576 3425 ---- ---- ---- ---- 3.417 -.121 3.538 3450 ---- ---- ---- ---- 3.380 -.119 3.499 3475 ---- ---- ---- ---- 3.343 -.118 3.461 3500 ---- ---- ---- ---- 3.306 -.118 3.424 3525 ---- ---- ---- ---- 3.270 -.116 3.386 3550 ---- ---- ---- ---- 3.234 -.115 3.349 3575 ---- ---- ---- ---- 3.198 -.114 3.312 3600 ---- ---- ---- ---- 3.163 -.113 3.276 3625 ---- ---- ---- ---- 3.128 -.112 3.240 3650 ---- ---- ---- ---- 3.094 -.111 3.205 3675 ---- ---- ---- ---- 3.060 -.110 3.170 3700 ---- ---- ---- ---- 3.027 -.109 3.136 3725 ---- ---- ---- ---- 2.995 -.108 3.103 3750 ---- ---- ---- ---- 2.963 -.107 3.070 3775 ---- ---- ---- ---- 2.931 -.107 3.038 3800 ---- ---- ---- ---- 2.901 -.105 3.006 3825 ---- ---- ---- ---- 2.871 -.104 2.975 3850 ---- ---- ---- ---- 2.842 -.103 2.945 3875 ---- ---- ---- ---- 2.813 -.103 2.916 3900 ---- ---- ---- ---- 2.785 -.102 2.887 3925 ---- ---- ---- ---- 2.758 -.100 2.858 3950 ---- ---- ---- ---- 2.731 -.100 2.831 3975 ---- ---- ---- ---- 2.704 -.099 2.803 4000 ---- ---- ---- ---- 2.679 -.098 2.777 4025 ---- ---- ---- ---- 2.653 -.098 2.751 4050 ---- ---- ---- ---- 2.629 -.096 2.725 4075 ---- ---- ---- ---- 2.605 -.095 2.700 4100 ---- ---- ---- ---- 2.581 -.095 2.676 4125 ---- ---- ---- ---- 2.558 -.094 2.652 925 ---- ---- ---- ---- 17.894 -.292 18.186 950 ---- ---- ---- ---- 17.644 -.292 17.936 975 ---- ---- ---- ---- 17.394 -.292 17.686 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.256 -.292 17.548 1025 ---- ---- ---- ---- 17.006 -.292 17.298 1050 ---- ---- ---- ---- 16.756 -.292 17.048 1075 ---- ---- ---- ---- 16.506 -.292 16.798 1100 ---- ---- ---- ---- 16.256 -.292 16.548 1125 ---- ---- ---- ---- 16.009 -.289 16.298 1150 ---- ---- ---- ---- 15.766 -.286 16.052 1175 ---- ---- ---- ---- 15.525 -.284 15.809 1200 ---- ---- ---- ---- 15.288 -.281 15.569 1225 ---- ---- ---- ---- 15.053 -.279 15.332 1250 ---- ---- ---- ---- 14.821 -.276 15.097 1275 ---- ---- ---- ---- 14.592 -.274 14.866 1300 ---- ---- ---- ---- 14.366 -.271 14.637 1325 ---- ---- ---- ---- 14.142 -.269 14.411 1350 ---- ---- ---- ---- 13.920 -.267 14.187 1375 ---- ---- ---- ---- 13.701 -.265 13.966 1400 ---- ---- ---- ---- 13.484 -.263 13.747 1425 ---- ---- ---- ---- 13.269 -.261 13.530 1450 ---- ---- ---- ---- 13.057 -.258 13.315 1475 ---- ---- ---- ---- 12.846 -.257 13.103 1500 ---- ---- ---- ---- 12.638 -.255 12.893 1525 ---- ---- ---- ---- 12.432 -.253 12.685 1550 ---- ---- ---- ---- 12.228 -.251 12.479 1575 ---- ---- ---- ---- 12.025 -.249 12.274 1600 ---- ---- ---- ---- 11.825 -.247 12.072 1625 ---- ---- ---- ---- 11.627 -.245 11.872 1650 ---- ---- ---- ---- 11.430 -.243 11.673 1675 ---- ---- ---- ---- 11.236 -.241 11.477 1700 ---- ---- ---- ---- 11.043 -.240 11.283 1725 ---- ---- ---- ---- 10.852 -.238 11.090 1750 ---- ---- ---- ---- 10.663 -.236 10.899 1775 ---- ---- ---- ---- 10.476 -.234 10.710 1800 ---- ---- ---- ---- 10.291 -.233 10.524 1825 ---- ---- ---- ---- 10.109 -.230 10.339 1850 ---- ---- ---- ---- 9.928 -.228 10.156 1875 ---- ---- ---- ---- 9.749 -.226 9.975 1900 ---- ---- ---- ---- 9.572 -.225 9.797 1925 ---- ---- ---- ---- 9.397 -.223 9.620 1950 ---- ---- ---- ---- 9.225 -.221 9.446 1975 ---- ---- ---- ---- 9.054 -.220 9.274 2000 ---- ---- ---- ---- 8.886 -.218 9.104 2025 ---- ---- ---- ---- 8.720 -.216 8.936 2050 ---- ---- ---- ---- 8.557 -.213 8.770 2075 ---- ---- ---- ---- 8.396 -.211 8.607 2100 ---- ---- ---- ---- 8.237 -.210 8.447 2125 ---- ---- ---- ---- 8.081 -.208 8.289 2150 ---- ---- ---- ---- 7.927 -.206 8.133 2175 ---- ---- ---- ---- 7.776 -.204 7.980 2200 ---- ---- ---- ---- 7.628 -.202 7.830 2225 ---- ---- ---- ---- 7.482 -.200 7.682 2250 ---- ---- ---- ---- 7.339 -.198 7.537 2275 ---- ---- ---- ---- 7.199 -.196 7.395 2300 ---- ---- ---- ---- 7.062 -.194 7.256 2325 ---- ---- ---- ---- 6.927 -.193 7.120 2350 ---- ---- ---- ---- 6.796 -.190 6.986 2375 ---- ---- ---- ---- 6.668 -.188 6.856 2400 ---- ---- ---- ---- 6.543 -.186 6.729 2425 ---- ---- ---- ---- 6.421 -.184 6.605 2450 ---- ---- ---- ---- 6.302 -.183 6.485 2475 ---- ---- ---- ---- 6.187 -.181 6.368 2500 ---- ---- ---- ---- 6.075 -.179 6.254 2525 ---- ---- ---- ---- 5.966 -.177 6.143 2550 ---- ---- ---- ---- 5.861 -.175 6.036 2575 ---- ---- ---- ---- 5.759 -.173 5.932 2600 ---- ---- ---- ---- 5.661 -.171 5.832 2625 ---- ---- ---- ---- 5.567 -.168 5.735 2650 ---- ---- ---- ---- 5.475 -.168 5.643 2675 ---- ---- ---- ---- 5.388 -.165 5.553 2700 ---- ---- ---- ---- 5.304 -.164 5.468 2725 ---- ---- ---- ---- 5.224 -.162 5.386 2750 ---- ---- ---- ---- 5.148 -.159 5.307 2775 ---- ---- ---- ---- 5.075 -.158 5.233 2800 ---- ---- ---- ---- 5.006 -.156 5.162 2825 ---- ---- ---- ---- 4.940 -.155 5.095 2850 ---- ---- ---- ---- 4.877 -.154 5.031 2875 ---- ---- ---- ---- 4.818 -.151 4.969 2900 ---- ---- ---- ---- 4.761 -.150 4.911 2925 ---- ---- ---- ---- 4.707 -.149 4.856 2950 ---- ---- ---- ---- 4.656 -.147 4.803 2975 ---- ---- ---- ---- 4.607 -.146 4.753 3000 ---- ---- ---- ---- 4.560 -.144 4.704 3025 ---- ---- ---- ---- 4.515 -.143 4.658 3050 ---- ---- ---- ---- 4.472 -.141 4.613 3075 ---- ---- ---- ---- 4.430 -.141 4.571 3100 ---- ---- ---- ---- 4.390 -.139 4.529 3125 ---- ---- ---- ---- 4.351 -.138 4.489 3150 ---- ---- ---- ---- 4.313 -.137 4.450 3175 ---- ---- ---- ---- 4.276 -.136 4.412 3200 ---- ---- ---- ---- 4.240 -.135 4.375 3225 ---- ---- ---- ---- 4.204 -.134 4.338 3250 ---- ---- ---- ---- 4.169 -.132 4.301 3275 ---- ---- ---- ---- 4.134 -.131 4.265 3300 ---- ---- ---- ---- 4.099 -.130 4.229 3325 ---- ---- ---- ---- 4.063 -.130 4.193 3350 ---- ---- ---- ---- 4.028 -.128 4.156 3375 ---- ---- ---- ---- 3.993 -.127 4.120 3400 ---- ---- ---- ---- 3.957 -.126 4.083 3425 ---- ---- ---- ---- 3.922 -.125 4.047 3450 ---- ---- ---- ---- 3.886 -.124 4.010 3475 ---- ---- ---- ---- 3.851 -.123 3.974 3500 ---- ---- ---- ---- 3.816 -.122 3.938 3525 ---- ---- ---- ---- 3.780 -.122 3.902 3550 ---- ---- ---- ---- 3.746 -.120 3.866 3575 ---- ---- ---- ---- 3.711 -.119 3.830 3600 ---- ---- ---- ---- 3.677 -.118 3.795 3625 ---- ---- ---- ---- 3.643 -.117 3.760 3650 ---- ---- ---- ---- 3.609 -.116 3.725 3675 ---- ---- ---- ---- 3.576 -.115 3.691 3700 ---- ---- ---- ---- 3.543 -.114 3.657 3725 ---- ---- ---- ---- 3.511 -.113 3.624 3750 ---- ---- ---- ---- 3.479 -.113 3.592 3775 ---- ---- ---- ---- 3.448 -.112 3.560 3800 ---- ---- ---- ---- 3.417 -.111 3.528 3825 ---- ---- ---- ---- 3.387 -.111 3.498 3850 ---- ---- ---- ---- 3.358 -.110 3.468 3875 ---- ---- ---- ---- 3.330 -.108 3.438 3900 ---- ---- ---- ---- 3.301 -.108 3.409 3925 ---- ---- ---- ---- 3.274 -.107 3.381 3950 ---- ---- ---- ---- 3.247 -.106 3.353 3975 ---- ---- ---- ---- 3.221 -.105 3.326 4000 ---- ---- ---- ---- 3.195 -.105 3.300 4025 ---- ---- ---- ---- 3.170 -.103 3.273 4050 ---- ---- ---- ---- 3.145 -.103 3.248 4075 ---- ---- ---- ---- 3.120 -.103 3.223 4100 ---- ---- ---- ---- 3.097 -.101 3.198 4125 ---- ---- ---- ---- 3.073 -.101 3.174 925 ---- ---- ---- ---- 18.006 -.292 18.298 950 ---- ---- ---- ---- 17.756 -.292 18.048 975 ---- ---- ---- ---- 17.506 -.292 17.798 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.797 -.292 18.089 1050 ---- ---- ---- ---- 17.548 -.291 17.839 1075 ---- ---- ---- ---- 17.302 -.288 17.590 1100 ---- ---- ---- ---- 17.060 -.285 17.345 1125 ---- ---- ---- ---- 16.821 -.282 17.103 1150 ---- ---- ---- ---- 16.585 -.280 16.865 1175 ---- ---- ---- ---- 16.352 -.278 16.630 1200 ---- ---- ---- ---- 16.123 -.274 16.397 1225 ---- ---- ---- ---- 15.896 -.272 16.168 1250 ---- ---- ---- ---- 15.671 -.270 15.941 1275 ---- ---- ---- ---- 15.449 -.268 15.717 1300 ---- ---- ---- ---- 15.230 -.265 15.495 1325 ---- ---- ---- ---- 15.013 -.263 15.276 1350 ---- ---- ---- ---- 14.798 -.261 15.059 1375 ---- ---- ---- ---- 14.586 -.259 14.845 1400 ---- ---- ---- ---- 14.376 -.257 14.633 1425 ---- ---- ---- ---- 14.167 -.255 14.422 1450 ---- ---- ---- ---- 13.961 -.253 14.214 1475 ---- ---- ---- ---- 13.757 -.251 14.008 1500 ---- ---- ---- ---- 13.555 -.249 13.804 1525 ---- ---- ---- ---- 13.355 -.247 13.602 1550 ---- ---- ---- ---- 13.156 -.246 13.402 1575 ---- ---- ---- ---- 12.960 -.243 13.203 1600 ---- ---- ---- ---- 12.765 -.242 13.007 1625 ---- ---- ---- ---- 12.572 -.240 12.812 1650 ---- ---- ---- ---- 12.380 -.239 12.619 1675 ---- ---- ---- ---- 12.191 -.236 12.427 1700 ---- ---- ---- ---- 12.003 -.235 12.238 1725 ---- ---- ---- ---- 11.816 -.234 12.050 1750 ---- ---- ---- ---- 11.632 -.231 11.863 1775 ---- ---- ---- ---- 11.449 -.230 11.679 1800 ---- ---- ---- ---- 11.268 -.228 11.496 1825 ---- ---- ---- ---- 11.088 -.227 11.315 1850 ---- ---- ---- ---- 10.910 -.225 11.135 1875 ---- ---- ---- ---- 10.734 -.223 10.957 1900 ---- ---- ---- ---- 10.560 -.222 10.782 1925 ---- ---- ---- ---- 10.388 -.219 10.607 1950 ---- ---- ---- ---- 10.217 -.218 10.435 1975 ---- ---- ---- ---- 10.049 -.216 10.265 2000 ---- ---- ---- ---- 9.882 -.215 10.097 2025 ---- ---- ---- ---- 9.717 -.213 9.930 2050 ---- ---- ---- ---- 9.554 -.212 9.766 2075 ---- ---- ---- ---- 9.394 -.209 9.603 2100 ---- ---- ---- ---- 9.235 -.208 9.443 2125 ---- ---- ---- ---- 9.079 -.206 9.285 2150 ---- ---- ---- ---- 8.925 -.204 9.129 2175 ---- ---- ---- ---- 8.773 -.203 8.976 2200 ---- ---- ---- ---- 8.624 -.201 8.825 2225 ---- ---- ---- ---- 8.476 -.200 8.676 2250 ---- ---- ---- ---- 8.332 -.198 8.530 2275 ---- ---- ---- ---- 8.190 -.196 8.386 2300 ---- ---- ---- ---- 8.050 -.194 8.244 2325 ---- ---- ---- ---- 7.913 -.193 8.106 2350 ---- ---- ---- ---- 7.779 -.191 7.970 2375 ---- ---- ---- ---- 7.648 -.189 7.837 2400 ---- ---- ---- ---- 7.519 -.187 7.706 2425 ---- ---- ---- ---- 7.393 -.186 7.579 2450 ---- ---- ---- ---- 7.271 -.184 7.455 2475 ---- ---- ---- ---- 7.151 -.182 7.333 2500 ---- ---- ---- ---- 7.034 -.181 7.215 2525 ---- ---- ---- ---- 6.921 -.179 7.100 2550 ---- ---- ---- ---- 6.811 -.177 6.988 2575 ---- ---- ---- ---- 6.704 -.175 6.879 2600 ---- ---- ---- ---- 6.600 -.174 6.774 2625 ---- ---- ---- ---- 6.500 -.172 6.672 2650 ---- ---- ---- ---- 6.403 -.170 6.573 2675 ---- ---- ---- ---- 6.309 -.169 6.478 2700 ---- ---- ---- ---- 6.219 -.168 6.387 2725 ---- ---- ---- ---- 6.133 -.166 6.299 2750 ---- ---- ---- ---- 6.050 -.164 6.214 2775 ---- ---- ---- ---- 5.971 -.163 6.134 2800 ---- ---- ---- ---- 5.896 -.161 6.057 2825 ---- ---- ---- ---- 5.824 -.160 5.984 2850 ---- ---- ---- ---- 5.756 -.158 5.914 2875 ---- ---- ---- ---- 5.692 -.157 5.849 2900 ---- ---- ---- ---- 5.631 -.155 5.786 2925 ---- ---- ---- ---- 5.574 -.153 5.727 2950 ---- ---- ---- ---- 5.519 -.152 5.671 2975 ---- ---- ---- ---- 5.467 -.151 5.618 3000 ---- ---- ---- ---- 5.418 -.150 5.568 3025 ---- ---- ---- ---- 5.372 -.148 5.520 3050 ---- ---- ---- ---- 5.327 -.148 5.475 3075 ---- ---- ---- ---- 5.285 -.147 5.432 3100 ---- ---- ---- ---- 5.245 -.145 5.390 3125 ---- ---- ---- ---- 5.207 -.144 5.351 3150 ---- ---- ---- ---- 5.170 -.143 5.313 3175 ---- ---- ---- ---- 5.134 -.142 5.276 3200 ---- ---- ---- ---- 5.100 -.141 5.241 3225 ---- ---- ---- ---- 5.066 -.140 5.206 3250 ---- ---- ---- ---- 5.034 -.139 5.173 3275 ---- ---- ---- ---- 5.001 -.138 5.139 3300 ---- ---- ---- ---- 4.970 -.137 5.107 3325 ---- ---- ---- ---- 4.938 -.136 5.074 3350 ---- ---- ---- ---- 4.907 -.135 5.042 3375 ---- ---- ---- ---- 4.875 -.134 5.009 3400 ---- ---- ---- ---- 4.843 -.133 4.976 3425 ---- ---- ---- ---- 4.810 -.133 4.943 3450 ---- ---- ---- ---- 4.778 -.131 4.909 3475 ---- ---- ---- ---- 4.745 -.130 4.875 3500 ---- ---- ---- ---- 4.712 -.129 4.841 3525 ---- ---- ---- ---- 4.678 -.129 4.807 3550 ---- ---- ---- ---- 4.645 -.128 4.773 3575 ---- ---- ---- ---- 4.612 -.127 4.739 3600 ---- ---- ---- ---- 4.578 -.127 4.705 3625 ---- ---- ---- ---- 4.545 -.126 4.671 3650 ---- ---- ---- ---- 4.512 -.125 4.637 3675 ---- ---- ---- ---- 4.479 -.124 4.603 3700 ---- ---- ---- ---- 4.446 -.123 4.569 3725 ---- ---- ---- ---- 4.413 -.123 4.536 3750 ---- ---- ---- ---- 4.381 -.122 4.503 3775 ---- ---- ---- ---- 4.349 -.121 4.470 3800 ---- ---- ---- ---- 4.318 -.120 4.438 3825 ---- ---- ---- ---- 4.287 -.120 4.407 3850 ---- ---- ---- ---- 4.257 -.118 4.375 3875 ---- ---- ---- ---- 4.227 -.118 4.345 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.903 -.289 18.192 1050 ---- ---- ---- ---- 17.660 -.286 17.946 1075 ---- ---- ---- ---- 17.421 -.283 17.704 1100 ---- ---- ---- ---- 17.185 -.280 17.465 1125 ---- ---- ---- ---- 16.952 -.278 17.230 1150 ---- ---- ---- ---- 16.723 -.275 16.998 1175 ---- ---- ---- ---- 16.496 -.272 16.768 1200 ---- ---- ---- ---- 16.272 -.270 16.542 1225 ---- ---- ---- ---- 16.051 -.268 16.319 1250 ---- ---- ---- ---- 15.832 -.266 16.098 1275 ---- ---- ---- ---- 15.616 -.263 15.879 1300 ---- ---- ---- ---- 15.402 -.261 15.663 1325 ---- ---- ---- ---- 15.191 -.259 15.450 1350 ---- ---- ---- ---- 14.982 -.256 15.238 1375 ---- ---- ---- ---- 14.775 -.254 15.029 1400 ---- ---- ---- ---- 14.570 -.252 14.822 1425 ---- ---- ---- ---- 14.367 -.251 14.618 1450 ---- ---- ---- ---- 14.166 -.249 14.415 1475 ---- ---- ---- ---- 13.967 -.247 14.214 1500 ---- ---- ---- ---- 13.770 -.245 14.015 1525 ---- ---- ---- ---- 13.574 -.244 13.818 1550 ---- ---- ---- ---- 13.381 -.241 13.622 1575 ---- ---- ---- ---- 13.189 -.240 13.429 1600 ---- ---- ---- ---- 12.999 -.238 13.237 1625 ---- ---- ---- ---- 12.810 -.237 13.047 1650 ---- ---- ---- ---- 12.623 -.235 12.858 1675 ---- ---- ---- ---- 12.438 -.233 12.671 1700 ---- ---- ---- ---- 12.255 -.231 12.486 1725 ---- ---- ---- ---- 12.073 -.229 12.302 1750 ---- ---- ---- ---- 11.892 -.228 12.120 1775 ---- ---- ---- ---- 11.713 -.226 11.939 1800 ---- ---- ---- ---- 11.536 -.225 11.761 1825 ---- ---- ---- ---- 11.361 -.222 11.583 1850 ---- ---- ---- ---- 11.187 -.221 11.408 1875 ---- ---- ---- ---- 11.014 -.220 11.234 1900 ---- ---- ---- ---- 10.844 -.218 11.062 1925 ---- ---- ---- ---- 10.675 -.217 10.892 1950 ---- ---- ---- ---- 10.508 -.215 10.723 1975 ---- ---- ---- ---- 10.343 -.213 10.556 2000 ---- ---- ---- ---- 10.180 -.212 10.392 2025 ---- ---- ---- ---- 10.019 -.210 10.229 2050 ---- ---- ---- ---- 9.859 -.209 10.068 2075 ---- ---- ---- ---- 9.702 -.207 9.909 2100 ---- ---- ---- ---- 9.547 -.205 9.752 2125 ---- ---- ---- ---- 9.393 -.204 9.597 2150 ---- ---- ---- ---- 9.242 -.202 9.444 2175 ---- ---- ---- ---- 9.094 -.200 9.294 2200 ---- ---- ---- ---- 8.947 -.199 9.146 2225 ---- ---- ---- ---- 8.803 -.197 9.000 2250 ---- ---- ---- ---- 8.661 -.195 8.856 2275 ---- ---- ---- ---- 8.522 -.193 8.715 2300 ---- ---- ---- ---- 8.385 -.192 8.577 2325 ---- ---- ---- ---- 8.251 -.190 8.441 2350 ---- ---- ---- ---- 8.119 -.189 8.308 2375 ---- ---- ---- ---- 7.990 -.188 8.178 2400 ---- ---- ---- ---- 7.864 -.186 8.050 2425 ---- ---- ---- ---- 7.741 -.184 7.925 2450 ---- ---- ---- ---- 7.621 -.182 7.803 2475 ---- ---- ---- ---- 7.504 -.180 7.684 2500 ---- ---- ---- ---- 7.390 -.179 7.569 2525 ---- ---- ---- ---- 7.278 -.178 7.456 2550 ---- ---- ---- ---- 7.171 -.175 7.346 2575 ---- ---- ---- ---- 7.066 -.174 7.240 2600 ---- ---- ---- ---- 6.965 -.172 7.137 2625 ---- ---- ---- ---- 6.867 -.171 7.038 2650 ---- ---- ---- ---- 6.772 -.170 6.942 2675 ---- ---- ---- ---- 6.681 -.168 6.849 2700 ---- ---- ---- ---- 6.593 -.167 6.760 2725 ---- ---- ---- ---- 6.509 -.166 6.675 2750 ---- ---- ---- ---- 6.429 -.164 6.593 2775 ---- ---- ---- ---- 6.352 -.163 6.515 2800 ---- ---- ---- ---- 6.279 -.161 6.440 2825 ---- ---- ---- ---- 6.210 -.160 6.370 2850 ---- ---- ---- ---- 6.145 -.158 6.303 2875 ---- ---- ---- ---- 6.083 -.157 6.240 2900 ---- ---- ---- ---- 6.025 -.155 6.180 2925 ---- ---- ---- ---- 5.970 -.154 6.124 2950 ---- ---- ---- ---- 5.918 -.153 6.071 2975 ---- ---- ---- ---- 5.869 -.151 6.020 3000 ---- ---- ---- ---- 5.822 -.151 5.973 3025 ---- ---- ---- ---- 5.778 -.150 5.928 3050 ---- ---- ---- ---- 5.737 -.148 5.885 3075 ---- ---- ---- ---- 5.697 -.148 5.845 3100 ---- ---- ---- ---- 5.660 -.146 5.806 3125 ---- ---- ---- ---- 5.624 -.145 5.769 3150 ---- ---- ---- ---- 5.589 -.145 5.734 3175 ---- ---- ---- ---- 5.556 -.144 5.700 3200 ---- ---- ---- ---- 5.525 -.142 5.667 3225 ---- ---- ---- ---- 5.494 -.141 5.635 3250 ---- ---- ---- ---- 5.463 -.141 5.604 3275 ---- ---- ---- ---- 5.433 -.140 5.573 3300 ---- ---- ---- ---- 5.404 -.139 5.543 3325 ---- ---- ---- ---- 5.375 -.138 5.513 3350 ---- ---- ---- ---- 5.345 -.137 5.482 3375 ---- ---- ---- ---- 5.315 -.137 5.452 3400 ---- ---- ---- ---- 5.285 -.136 5.421 3425 ---- ---- ---- ---- 5.255 -.135 5.390 3450 ---- ---- ---- ---- 5.224 -.134 5.358 3475 ---- ---- ---- ---- 5.193 -.133 5.326 3500 ---- ---- ---- ---- 5.161 -.132 5.293 3525 ---- ---- ---- ---- 5.129 -.132 5.261 3550 ---- ---- ---- ---- 5.097 -.131 5.228 3575 ---- ---- ---- ---- 5.065 -.130 5.195 3600 ---- ---- ---- ---- 5.033 -.129 5.162 3625 ---- ---- ---- ---- 5.001 -.129 5.130 3650 ---- ---- ---- ---- 4.969 -.128 5.097 3675 ---- ---- ---- ---- 4.937 -.127 5.064 3700 ---- ---- ---- ---- 4.905 -.126 5.031 3725 ---- ---- ---- ---- 4.874 -.125 4.999 3750 ---- ---- ---- ---- 4.842 -.125 4.967 3775 ---- ---- ---- ---- 4.811 -.125 4.936 3800 ---- ---- ---- ---- 4.781 -.123 4.904 3825 ---- ---- ---- ---- 4.751 -.123 4.874 3850 ---- ---- ---- ---- 4.721 -.122 4.843 3875 ---- ---- ---- ---- 4.692 -.122 4.814 3900 ---- ---- ---- ---- 4.664 -.121 4.785 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.034 -.282 18.316 1050 ---- ---- ---- ---- 17.800 -.279 18.079 1075 ---- ---- ---- ---- 17.570 -.276 17.846 1100 ---- ---- ---- ---- 17.343 -.273 17.616 1125 ---- ---- ---- ---- 17.118 -.271 17.389 1150 ---- ---- ---- ---- 16.897 -.269 17.166 1175 ---- ---- ---- ---- 16.679 -.266 16.945 1200 ---- ---- ---- ---- 16.463 -.264 16.727 1225 ---- ---- ---- ---- 16.250 -.261 16.511 1250 ---- ---- ---- ---- 16.039 -.259 16.298 1275 ---- ---- ---- ---- 15.830 -.258 16.088 1300 ---- ---- ---- ---- 15.624 -.255 15.879 1325 ---- ---- ---- ---- 15.420 -.253 15.673 1350 ---- ---- ---- ---- 15.218 -.252 15.470 1375 ---- ---- ---- ---- 15.019 -.249 15.268 1400 ---- ---- ---- ---- 14.821 -.247 15.068 1425 ---- ---- ---- ---- 14.625 -.245 14.870 1450 ---- ---- ---- ---- 14.431 -.243 14.674 1475 ---- ---- ---- ---- 14.239 -.241 14.480 1500 ---- ---- ---- ---- 14.048 -.240 14.288 1525 ---- ---- ---- ---- 13.859 -.239 14.098 1550 ---- ---- ---- ---- 13.672 -.237 13.909 1575 ---- ---- ---- ---- 13.487 -.235 13.722 1600 ---- ---- ---- ---- 13.303 -.233 13.536 1625 ---- ---- ---- ---- 13.121 -.231 13.352 1650 ---- ---- ---- ---- 12.940 -.230 13.170 1675 ---- ---- ---- ---- 12.761 -.228 12.989 1700 ---- ---- ---- ---- 12.583 -.226 12.809 1725 ---- ---- ---- ---- 12.406 -.225 12.631 1750 ---- ---- ---- ---- 12.231 -.224 12.455 1775 ---- ---- ---- ---- 12.058 -.222 12.280 1800 ---- ---- ---- ---- 11.886 -.220 12.106 1825 ---- ---- ---- ---- 11.716 -.218 11.934 1850 ---- ---- ---- ---- 11.547 -.217 11.764 1875 ---- ---- ---- ---- 11.379 -.216 11.595 1900 ---- ---- ---- ---- 11.214 -.214 11.428 1925 ---- ---- ---- ---- 11.049 -.213 11.262 1950 ---- ---- ---- ---- 10.887 -.211 11.098 1975 ---- ---- ---- ---- 10.726 -.210 10.936 2000 ---- ---- ---- ---- 10.567 -.208 10.775 2025 ---- ---- ---- ---- 10.410 -.206 10.616 2050 ---- ---- ---- ---- 10.254 -.205 10.459 2075 ---- ---- ---- ---- 10.101 -.203 10.304 2100 ---- ---- ---- ---- 9.949 -.202 10.151 2125 ---- ---- ---- ---- 9.799 -.200 9.999 2150 ---- ---- ---- ---- 9.651 -.199 9.850 2175 ---- ---- ---- ---- 9.506 -.197 9.703 2200 ---- ---- ---- ---- 9.362 -.196 9.558 2225 ---- ---- ---- ---- 9.221 -.194 9.415 2250 ---- ---- ---- ---- 9.082 -.193 9.275 2275 ---- ---- ---- ---- 8.945 -.192 9.137 2300 ---- ---- ---- ---- 8.811 -.190 9.001 2325 ---- ---- ---- ---- 8.679 -.189 8.868 2350 ---- ---- ---- ---- 8.550 -.187 8.737 2375 ---- ---- ---- ---- 8.424 -.185 8.609 2400 ---- ---- ---- ---- 8.300 -.183 8.483 2425 ---- ---- ---- ---- 8.178 -.183 8.361 2450 ---- ---- ---- ---- 8.060 -.181 8.241 2475 ---- ---- ---- ---- 7.945 -.179 8.124 2500 ---- ---- ---- ---- 7.832 -.178 8.010 2525 ---- ---- ---- ---- 7.723 -.176 7.899 2550 ---- ---- ---- ---- 7.616 -.175 7.791 2575 ---- ---- ---- ---- 7.513 -.173 7.686 2600 ---- ---- ---- ---- 7.413 -.172 7.585 2625 ---- ---- ---- ---- 7.316 -.170 7.486 2650 ---- ---- ---- ---- 7.223 -.169 7.392 2675 ---- ---- ---- ---- 7.133 -.167 7.300 2700 ---- ---- ---- ---- 7.046 -.166 7.212 2725 ---- ---- ---- ---- 6.963 -.165 7.128 2750 ---- ---- ---- ---- 6.884 -.163 7.047 2775 ---- ---- ---- ---- 6.808 -.162 6.970 2800 ---- ---- ---- ---- 6.736 -.161 6.897 2825 ---- ---- ---- ---- 6.667 -.160 6.827 2850 ---- ---- ---- ---- 6.603 -.158 6.761 2875 ---- ---- ---- ---- 6.542 -.157 6.699 2900 ---- ---- ---- ---- 6.485 -.156 6.641 2925 ---- ---- ---- ---- 6.432 -.154 6.586 2950 ---- ---- ---- ---- 6.381 -.154 6.535 2975 ---- ---- ---- ---- 6.334 -.153 6.487 3000 ---- ---- ---- ---- 6.290 -.151 6.441 3025 ---- ---- ---- ---- 6.248 -.151 6.399 3050 ---- ---- ---- ---- 6.209 -.150 6.359 3075 ---- ---- ---- ---- 6.172 -.149 6.321 3100 ---- ---- ---- ---- 6.138 -.147 6.285 3125 ---- ---- ---- ---- 6.105 -.146 6.251 3150 ---- ---- ---- ---- 6.074 -.145 6.219 3175 ---- ---- ---- ---- 6.044 -.145 6.189 3200 ---- ---- ---- ---- 6.015 -.144 6.159 3225 ---- ---- ---- ---- 5.988 -.143 6.131 3250 ---- ---- ---- ---- 5.961 -.143 6.104 3275 ---- ---- ---- ---- 5.935 -.142 6.077 3300 ---- ---- ---- ---- 5.910 -.140 6.050 3325 ---- ---- ---- ---- 5.884 -.140 6.024 3350 ---- ---- ---- ---- 5.859 -.139 5.998 3375 ---- ---- ---- ---- 5.833 -.139 5.972 3400 ---- ---- ---- ---- 5.807 -.138 5.945 3425 ---- ---- ---- ---- 5.781 -.137 5.918 3450 ---- ---- ---- ---- 5.754 -.136 5.890 3475 ---- ---- ---- ---- 5.726 -.136 5.862 3500 ---- ---- ---- ---- 5.698 -.135 5.833 3525 ---- ---- ---- ---- 5.669 -.135 5.804 3550 ---- ---- ---- ---- 5.641 -.133 5.774 3575 ---- ---- ---- ---- 5.611 -.133 5.744 3600 ---- ---- ---- ---- 5.582 -.132 5.714 3625 ---- ---- ---- ---- 5.553 -.131 5.684 3650 ---- ---- ---- ---- 5.523 -.131 5.654 3675 ---- ---- ---- ---- 5.493 -.131 5.624 3700 ---- ---- ---- ---- 5.464 -.129 5.593 3725 ---- ---- ---- ---- 5.434 -.129 5.563 3750 ---- ---- ---- ---- 5.405 -.128 5.533 3775 ---- ---- ---- ---- 5.376 -.127 5.503 3800 ---- ---- ---- ---- 5.347 -.127 5.474 3825 ---- ---- ---- ---- 5.318 -.127 5.445 3850 ---- ---- ---- ---- 5.290 -.126 5.416 3875 ---- ---- ---- ---- 5.263 -.125 5.388 3900 ---- ---- ---- ---- 5.236 -.124 5.360 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.797 -.253 16.050 1325 ---- ---- ---- ---- 15.598 -.250 15.848 1350 ---- ---- ---- ---- 15.400 -.248 15.648 1375 ---- ---- ---- ---- 15.204 -.246 15.450 1400 ---- ---- ---- ---- 15.010 -.244 15.254 1425 ---- ---- ---- ---- 14.818 -.243 15.061 1450 ---- ---- ---- ---- 14.628 -.241 14.869 1475 ---- ---- ---- ---- 14.439 -.239 14.678 1500 ---- ---- ---- ---- 14.253 -.237 14.490 1525 ---- ---- ---- ---- 14.067 -.236 14.303 1550 ---- ---- ---- ---- 13.884 -.234 14.118 1575 ---- ---- ---- ---- 13.702 -.232 13.934 1600 ---- ---- ---- ---- 13.521 -.231 13.752 1625 ---- ---- ---- ---- 13.343 -.228 13.571 1650 ---- ---- ---- ---- 13.165 -.227 13.392 1675 ---- ---- ---- ---- 12.989 -.226 13.215 1700 ---- ---- ---- ---- 12.814 -.224 13.038 1725 ---- ---- ---- ---- 12.641 -.223 12.864 1750 ---- ---- ---- ---- 12.469 -.221 12.690 1775 ---- ---- ---- ---- 12.299 -.219 12.518 1800 ---- ---- ---- ---- 12.130 -.218 12.348 1825 ---- ---- ---- ---- 11.962 -.217 12.179 1850 ---- ---- ---- ---- 11.796 -.215 12.011 1875 ---- ---- ---- ---- 11.631 -.214 11.845 1900 ---- ---- ---- ---- 11.468 -.212 11.680 1925 ---- ---- ---- ---- 11.307 -.210 11.517 1950 ---- ---- ---- ---- 11.147 -.209 11.356 1975 ---- ---- ---- ---- 10.988 -.208 11.196 2000 ---- ---- ---- ---- 10.832 -.206 11.038 2025 ---- ---- ---- ---- 10.677 -.205 10.882 2050 ---- ---- ---- ---- 10.524 -.203 10.727 2075 ---- ---- ---- ---- 10.373 -.201 10.574 2100 ---- ---- ---- ---- 10.223 -.200 10.423 2125 ---- ---- ---- ---- 10.076 -.198 10.274 2150 ---- ---- ---- ---- 9.930 -.198 10.128 2175 ---- ---- ---- ---- 9.787 -.196 9.983 2200 ---- ---- ---- ---- 9.645 -.195 9.840 2225 ---- ---- ---- ---- 9.506 -.193 9.699 2250 ---- ---- ---- ---- 9.369 -.192 9.561 2275 ---- ---- ---- ---- 9.235 -.190 9.425 2300 ---- ---- ---- ---- 9.103 -.188 9.291 2325 ---- ---- ---- ---- 8.973 -.187 9.160 2350 ---- ---- ---- ---- 8.845 -.186 9.031 2375 ---- ---- ---- ---- 8.721 -.184 8.905 2400 ---- ---- ---- ---- 8.599 -.182 8.781 2425 ---- ---- ---- ---- 8.479 -.182 8.661 2450 ---- ---- ---- ---- 8.363 -.180 8.543 2475 ---- ---- ---- ---- 8.249 -.179 8.428 2500 ---- ---- ---- ---- 8.139 -.177 8.316 2525 ---- ---- ---- ---- 8.031 -.175 8.206 2550 ---- ---- ---- ---- 7.926 -.174 8.100 2575 ---- ---- ---- ---- 7.825 -.173 7.998 2600 ---- ---- ---- ---- 7.727 -.171 7.898 2625 ---- ---- ---- ---- 7.632 -.170 7.802 2650 ---- ---- ---- ---- 7.540 -.169 7.709 2675 ---- ---- ---- ---- 7.452 -.167 7.619 2700 ---- ---- ---- ---- 7.367 -.166 7.533 2725 ---- ---- ---- ---- 7.286 -.165 7.451 2750 ---- ---- ---- ---- 7.209 -.163 7.372 2775 ---- ---- ---- ---- 7.135 -.162 7.297 2800 ---- ---- ---- ---- 7.065 -.161 7.226 2825 ---- ---- ---- ---- 6.998 -.160 7.158 2850 ---- ---- ---- ---- 6.936 -.159 7.095 2875 ---- ---- ---- ---- 6.877 -.158 7.035 2900 ---- ---- ---- ---- 6.822 -.157 6.979 2925 ---- ---- ---- ---- 6.771 -.155 6.926 2950 ---- ---- ---- ---- 6.723 -.154 6.877 2975 ---- ---- ---- ---- 6.678 -.153 6.831 3000 ---- ---- ---- ---- 6.636 -.152 6.788 3025 ---- ---- ---- ---- 6.597 -.151 6.748 3050 ---- ---- ---- ---- 6.560 -.150 6.710 3075 ---- ---- ---- ---- 6.525 -.150 6.675 3100 ---- ---- ---- ---- 6.493 -.148 6.641 3125 ---- ---- ---- ---- 6.462 -.148 6.610 3150 ---- ---- ---- ---- 6.434 -.146 6.580 3175 ---- ---- ---- ---- 6.406 -.146 6.552 3200 ---- ---- ---- ---- 6.380 -.145 6.525 3225 ---- ---- ---- ---- 6.355 -.144 6.499 3250 ---- ---- ---- ---- 6.330 -.144 6.474 3275 ---- ---- ---- ---- 6.307 -.143 6.450 3300 ---- ---- ---- ---- 6.283 -.142 6.425 3325 ---- ---- ---- ---- 6.260 -.141 6.401 3350 ---- ---- ---- ---- 6.237 -.140 6.377 3375 ---- ---- ---- ---- 6.213 -.140 6.353 3400 ---- ---- ---- ---- 6.189 -.139 6.328 3425 ---- ---- ---- ---- 6.164 -.139 6.303 3450 ---- ---- ---- ---- 6.139 -.138 6.277 3475 ---- ---- ---- ---- 6.113 -.137 6.250 3500 ---- ---- ---- ---- 6.086 -.137 6.223 3525 ---- ---- ---- ---- 6.059 -.137 6.196 3550 ---- ---- ---- ---- 6.032 -.136 6.168 3575 ---- ---- ---- ---- 6.004 -.135 6.139 3600 ---- ---- ---- ---- 5.976 -.135 6.111 3625 ---- ---- ---- ---- 5.948 -.134 6.082 3650 ---- ---- ---- ---- 5.920 -.133 6.053 3675 ---- ---- ---- ---- 5.892 -.132 6.024 3700 ---- ---- ---- ---- 5.863 -.132 5.995 3725 ---- ---- ---- ---- 5.835 -.131 5.966 3750 ---- ---- ---- ---- 5.807 -.130 5.937 3775 ---- ---- ---- ---- 5.778 -.130 5.908 3800 ---- ---- ---- ---- 5.751 -.129 5.880 3825 ---- ---- ---- ---- 5.723 -.129 5.852 3850 ---- ---- ---- ---- 5.696 -.128 5.824 3875 ---- ---- ---- ---- 5.670 -.127 5.797 3900 ---- ---- ---- ---- 5.643 -.127 5.770 3925 ---- ---- ---- ---- 5.618 -.126 5.744 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4124 3347 96704 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.948B 74.592A 74.934B 74.942 +.315 74.627 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 UNCH .001 242 1500 ---- ---- ---- ---- .001 UNCH .001 1002 1525 ---- ---- ---- ---- .001 UNCH .001 215 1550 ---- ---- ---- ---- .001 UNCH .001 48 1575 ---- ---- ---- ---- .001 UNCH .001 30 1600 ---- ---- ---- ---- .001 UNCH .001 2011 1625 ---- ---- ---- ---- .001 UNCH .001 111 1650 ---- ---- ---- ---- .001 UNCH .001 81 1675 ---- ---- ---- ---- .001 UNCH .001 123 1700 ---- ---- ---- ---- .001 UNCH .001 1887 1725 ---- ---- ---- ---- .001 UNCH .001 40 1750 ---- ---- ---- ---- .001 UNCH .001 1909 1775 ---- ---- ---- ---- .001 UNCH .001 28 1800 ---- ---- ---- ---- .001 UNCH .001 1221 1815 ---- ---- ---- ---- .001 UNCH .001 1 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 36 1830 ---- ---- ---- ---- .001 UNCH .001 1 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1 1845 ---- ---- ---- ---- .001 UNCH .001 2 1850 ---- ---- ---- ---- .001 UNCH .001 874 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1 1865 ---- ---- ---- ---- .001 UNCH .001 1 1870 ---- ---- ---- ---- .001 UNCH .001 2 1875 ---- ---- ---- ---- .001 UNCH .001 157 1880 ---- ---- ---- ---- .001 UNCH .001 5 1885 ---- ---- ---- ---- .001 UNCH .001 14 1890 ---- ---- ---- ---- .001 UNCH .001 7 1895 ---- ---- ---- ---- .001 UNCH .001 2 1900 ---- ---- ---- ---- .001 UNCH .001 1246 1905 ---- ---- ---- ---- .001 UNCH .001 7 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 3 1920 ---- ---- ---- ---- .001 UNCH .001 11 1925 ---- ---- ---- ---- .001 UNCH .001 265 1930 ---- ---- ---- ---- .001 UNCH .001 4 1935 ---- ---- ---- ---- .001 UNCH .001 11 1940 ---- ---- ---- ---- .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 2156 2105 ---- ---- ---- ---- .001 UNCH .001 44 2110 ---- ---- ---- ---- .001 UNCH .001 29 2115 ---- ---- ---- ---- .001 UNCH .001 17 2120 ---- ---- ---- ---- .002 +.001 .001 16 2125 .001 .001 .001 .001 .002 +.001 2 .001 1981 2130 ---- ---- ---- ---- .002 +.001 .001 124 2135 ---- ---- ---- ---- .002 +.001 .001 42 2140 ---- ---- ---- ---- .002 +.001 .001 40 2145 ---- ---- ---- ---- .002 +.001 .001 16 2150 ---- ---- ---- ---- .002 +.001 .001 182 2155 ---- ---- ---- ---- .002 +.001 .001 23 2160 ---- ---- ---- ---- .002 +.001 .001 196 2165 ---- ---- ---- ---- .002 +.001 .001 22 2170 .001 .001 .001 .001 .002 +.001 1 .001 14 2175 ---- ---- ---- ---- .002 +.001 .001 267 2180 ---- ---- ---- ---- .002 +.001 .001 8 2185 ---- ---- ---- ---- .002 +.001 .001 20 2190 .001 .001 .001 .001 .002 +.001 1 .001 61 2195 ---- ---- ---- ---- .002 +.001 .001 36 2200 ---- ---- ---- ---- .002 +.001 1 .001 866 2205 ---- ---- ---- ---- .003 +.002 .001 41 2210 ---- ---- ---- ---- .003 +.002 .001 44 2215 ---- ---- ---- ---- .003 +.002 .001 14 2220 .002 .002 .002 .002 .003 +.002 1 .001 17 2225 .002 .004 .002 .004 .003 +.002 4 .001 289 2230 ---- ---- ---- ---- .003 +.002 .001 40 2235 .002 .004 .002 .004 .003 +.002 26 .001 63 2240 ---- ---- ---- ---- .003 +.002 .001 33 2245 ---- ---- ---- ---- .003 +.002 .001 26 2250 .003 .004B .003 .004B .003 +.002 27 .001 947 2255 ---- ---- ---- ---- .004 +.003 .001 13 2260 ---- .003B ---- .003B .004 +.003 .001 58 2265 .003 .003 .003 .002A .004 +.003 1 .001 14 2270 ---- .003B ---- .003B .004 +.003 .001 6 11 2275 ---- ---- ---- ---- .004 +.003 1 .001 279 2280 .002 .002 .002 .002 .004 +.003 22 .001 30 2285 ---- .002B ---- .002B .005 +.004 .001 106 2290 .002 .002 .002 .002 .005 +.004 30 .001 28 2295 .003 .004 .003 .004 .005 +.003 9 .002 33 2300 .003 .005 .003 .005 .005 +.003 43 .002 1 373 2305 .003 .004B .003 .004B .005 +.003 1 .002 15 2310 .003 .006B .003 .006B .006 +.004 3 .002 52 2315 ---- .003B ---- .003B .006 +.004 .002 13 2320 ---- .005B ---- .005B .006 +.004 .002 5 259 2325 ---- .006B ---- .006B .007 +.004 .003 193 2330 ---- .004B ---- .004B .007 +.004 .003 19 2335 ---- .006B ---- .006B .007 +.004 .003 106 2340 ---- .009B ---- .009B .008 +.004 .004 124 2345 ---- .005B ---- .005B .008 +.004 .004 1 15 2350 .004 .011 .003 .011 .009 +.005 66 .004 1 614 2355 ---- .006B ---- .006B .009 +.004 .005 37 2360 ---- .007B ---- .007B .010 +.005 10 .005 1 31 2365 ---- .008B ---- .008B .011 +.005 .006 14 2370 ---- .009B ---- .009B .012 +.006 .006 5 70 2375 .013 .015 .013 .015 .013 +.006 11 .007 1 126 2380 ---- .012B ---- .012B .014 +.006 .008 53 2385 ---- .015B ---- .015B .015 +.007 .008 1 72 2390 ---- .016B ---- .016B .016 +.007 .009 20 29 2395 ---- .018B ---- .018B .018 +.008 .010 47 2400 .019 .023 .018 .019 .020 +.009 70 .011 37 1103 2405 ---- .024B ---- .024B .022 +.009 10 .013 8 82 2410 .023 .027B .023 .023 .024 +.010 17 .014 2 35 2415 .019 .030B .016A .024 .027 +.011 2 .016 1 40 2420 .028 .035B .017A .028 .029 +.011 1 .018 2 140 2425 .020 .040B .019A .030A .033 +.013 23 .020 11 129 2430 .022 .046B .020A .020A .036 +.014 2 .022 2 11 2435 ---- .052B .022A .052B .041 +.016 .025 40 2440 ---- .060B .025A .060B .046 +.018 8 .028 7 20 2445 ---- .068B .028A .068B .051 +.020 .031 1 9 2450 .047 .077B .030A .049 .058 +.023 139 .035 134 888 2455 ---- .086B .033A .086B .065 +.025 1 .040 1 10 2460 .047 .098B .035A .098B .074 +.030 1 .044 2 53 2465 .108 .110B .038A .055A .083 +.033 2 .050 36 2470 .061 .131 .042A .076A .095 +.039 41 .056 4 63 2475 .118 .139B .046A .086A .107 +.044 55 .063 46 248 2480 .108 .156B .051A .112B .122 +.051 10 .071 31 2485 ---- .175B .057A .175B .138 +.059 .079 19 31 2490 .165 .195B .064A .125A .156 +.067 46 .089 8 30 2495 .107 .217B .073A .073A .175 +.075 5 .100 8 13 2500 .142 .240B .082A .158 .197 +.084 135 .113 88 716 2505 .191 .267B .093A .179A .221 +.094 1 .127 38 2510 ---- .295B .105A .295B .247 +.105 .142 7 58 2515 ---- .324B .119A .324B .275 +.115 .160 8 49 2520 .200 .355B .134A .330B .304 +.125 10 .179 2 30 2525 .322 .389B .152A .279A .336 +.137 15 .199 34 142 2530 .241 .421B .171A .328B .369 +.147 4 .222 28 97 2535 .372 .457B .192A .362B .404 +.158 6 .246 61 67 2540 ---- .494B .216A .490B .441 +.170 .271 19 67 2545 ---- .532B .240A .527B .479 +.180 .299 8 9 2550 .556 .578B .267A .557B .519 +.191 11 .328 13 44 2555 ---- .596B .295A .592B .560 +.202 .358 3 16 2560 ---- .636B .328A .632B .601 +.210 .391 4 29 2565 ---- .678B .362A .675B .644 +.219 .425 30 2570 ---- .721B .394A .718B .688 +.228 .460 2 19 2575 ---- .796B .424A .796B .732 +.235 .497 43 2580 ---- .799B .521A .787B .778 +.243 1 .535 6 2585 ---- .807B .558A .795B .823 +.249 .574 8 2590 ---- .849B .595A .813B .870 +.256 .614 10 2595 ---- .894B .633A .858B .916 +.260 .656 7 2600 ---- 1.026B .619A 1.026B .964 +.266 .698 1 188 2605 ---- .988B .712A .952B 1.011 +.270 .741 79 2610 ---- 1.035B .755A .998B 1.059 +.274 .785 4 2615 ---- 1.083B .798A 1.071B 1.107 +.277 .830 2 2620 ---- 1.131B .842A 1.084B 1.155 +.280 .875 1 2625 ---- 1.266B .834A 1.266B 1.204 +.284 .920 4 23 2630 ---- 1.227B .950A 1.217B 1.253 +.287 .966 3 2635 ---- 1.308B .967A 1.301B 1.301 +.289 1.012 2640 ---- 1.324B 1.043A 1.315B 1.351 +.292 1.059 3 2645 ---- 1.373B 1.090A 1.334B 1.400 +.294 1.106 1 2650 1.259 1.464B 1.065A 1.464B 1.449 +.295 1 1.154 2 9 2655 ---- 1.471B 1.185A 1.462B 1.498 +.297 1.201 3 2660 ---- 1.520B 1.233A 1.481B 1.548 +.299 1.249 4 2665 ---- 1.570B 1.281A 1.561B 1.597 +.300 1.297 6 2670 ---- 1.619B 1.330A 1.618B 1.647 +.301 1.346 1 2675 ---- 1.669B 1.302A 1.668B 1.696 +.302 1.394 3 2680 ---- 1.718B 1.427A 1.717B 1.746 +.303 1.443 3 2685 ---- 1.802B 1.446A 1.789B 1.796 +.305 1.491 2690 ---- 1.852B 1.495A 1.847B 1.845 +.305 1.540 2700 ---- 1.916B 1.623A 1.916B 1.945 +.307 1.638 2 10 2725 ---- 2.165B 1.870A 2.159B 2.194 +.309 1.885 6 2750 ---- 2.414B ---- 2.408B 2.443 +.311 2.132 2 2775 ---- 2.664B 2.367A 2.663B 2.693 +.312 2.381 1 2800 ---- 2.914B 2.629A 2.913B 2.942 +.312 2.630 1 2825 ---- 3.164B ---- 3.163B 3.192 +.313 2.879 1 2850 ---- 3.414B ---- 3.413B 3.442 +.313 3.129 1 2875 ---- 3.664B 3.365A 3.663B 3.692 +.314 3.378 2 2900 ---- 3.914B ---- 3.913B 3.942 +.314 3.628 13 2925 ---- 4.198B 3.834A 4.198B 4.192 +.314 3.878 2950 ---- 4.414B ---- 4.413B 4.442 +.314 4.128 3 2975 ---- 4.664B ---- 4.663B 4.692 +.315 4.377 3 3000 ---- 4.914B ---- 4.913B 4.942 +.315 4.627 8 3025 ---- 5.164B ---- 5.163B 5.192 +.315 4.877 3 3050 ---- 5.414B ---- 5.413B 5.442 +.315 5.127 5 3075 ---- 5.663B 5.373A 5.663B 5.692 +.315 5.377 6 3100 ---- 5.943B 5.593A 5.942B 5.942 +.315 5.627 3125 ---- 6.163B 5.873A 6.163B 6.192 +.315 5.877 5 3150 ---- 6.413B 6.123A 6.413B 6.442 +.315 6.127 1 3175 ---- 6.663B ---- 6.663B 6.692 +.315 6.377 2 3200 ---- 6.913B 6.617A 6.913B 6.942 +.315 6.627 3 3225 ---- 7.163B 6.873A 7.163B 7.192 +.315 6.877 3 3250 ---- 7.413B 7.123A 7.413B 7.442 +.315 7.127 1 3275 ---- 7.663B 7.373A 7.663B 7.692 +.315 7.377 6 3300 ---- 7.913B 7.623A 7.913B 7.942 +.315 7.627 3 3325 ---- 8.163B ---- 8.163B 8.192 +.315 7.877 8 3350 ---- 8.413B ---- 8.413B 8.442 +.315 8.127 9 3375 ---- 8.664B 8.367A 8.663B 8.692 +.315 8.377 10 3400 ---- 8.914B ---- 8.913B 8.942 +.315 8.627 12 3425 ---- 9.198B 8.834A 9.192B 9.192 +.315 8.877 3450 ---- 9.449B 9.084A 9.435B 9.442 +.315 9.127 3475 ---- 9.699B 9.334A 9.686B 9.692 +.315 9.377 3500 ---- 9.914B 9.615A 9.913B 9.942 +.315 9.627 11 3525 ---- 10.199B 9.834A 10.186B 10.192 +.315 9.877 3550 ---- 10.448B 10.087A 10.448B 10.442 +.315 10.127 3575 ---- 10.693B 10.334A 10.692B 10.692 +.315 10.377 3600 ---- 10.943B 10.593A 10.942B 10.942 +.315 10.627 4000 ---- 14.948B 14.593A 14.942B 14.942 +.315 14.627 5000 ---- 24.948B 24.593A 24.935B 24.942 +.315 24.627 6000 ---- 34.948B 34.592A 34.935B 34.942 +.315 34.627 7000 ---- 44.943B 44.592A 44.930B 44.942 +.315 44.627 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 54.948B 54.592A 54.934B 54.942 +.315 54.627 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.948B 64.592A 64.940B 64.942 +.315 64.627 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 32 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 10 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 12 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 20 1525 ---- ---- ---- ---- .001 UNCH .001 2 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 .002 .002 .002 .002 .002 +.001 1 .001 5 6 1600 ---- ---- ---- ---- .002 +.001 .001 104 1625 ---- ---- ---- ---- .002 +.001 .001 8 1650 ---- ---- ---- ---- .002 UNCH .002 17 1675 ---- ---- ---- ---- .003 +.001 .002 10 1700 ---- ---- ---- ---- .003 +.001 .002 1 1213 1725 ---- ---- ---- ---- .003 +.001 .002 21 1750 ---- ---- ---- ---- .004 +.001 .003 1 15 1775 ---- ---- ---- ---- .004 +.001 .003 33 1800 ---- ---- ---- ---- .005 +.002 .003 1 37 1825 ---- ---- ---- ---- .005 +.001 .004 16 1835 ---- ---- ---- ---- .006 +.002 .004 6 1840 ---- ---- ---- ---- .006 +.002 .004 1845 ---- ---- ---- ---- .006 +.002 .004 5 1850 ---- ---- ---- ---- .006 +.002 .004 5 15 1855 ---- ---- ---- ---- .006 +.002 .004 2 1860 ---- ---- ---- ---- .006 +.001 .005 1865 ---- ---- ---- ---- .006 +.001 .005 1870 ---- ---- ---- ---- .006 +.001 .005 1 1875 ---- ---- ---- ---- .007 +.002 .005 17 1880 ---- ---- ---- ---- .007 +.002 .005 2 1885 ---- ---- ---- ---- .007 +.002 .005 1890 ---- ---- ---- ---- .007 +.002 .005 1895 ---- ---- ---- ---- .007 +.002 .005 2 1900 ---- ---- ---- ---- .007 +.002 .005 2415 1905 ---- ---- ---- ---- .008 +.002 .006 3 1910 ---- ---- ---- ---- .008 +.002 .006 5 1915 ---- ---- ---- ---- .008 +.002 .006 7 1920 ---- ---- ---- ---- .008 +.002 .006 1 1925 ---- ---- ---- ---- .008 +.002 .006 56 1930 ---- ---- ---- ---- .009 +.003 .006 7 1935 ---- ---- ---- ---- .009 +.003 .006 16 1940 ---- ---- ---- ---- .009 +.002 .007 7 1945 ---- ---- ---- ---- .009 +.002 .007 8 1950 ---- ---- ---- ---- .009 +.002 .007 66 1955 ---- ---- ---- ---- .010 +.003 .007 3 1960 ---- ---- ---- ---- .010 +.003 .007 5 1965 ---- ---- ---- ---- .010 +.003 .007 11 1970 ---- ---- ---- ---- .010 +.002 .008 2 1975 ---- ---- ---- ---- .011 +.003 .008 3 78 1980 ---- ---- ---- ---- .011 +.003 .008 10 1985 ---- ---- ---- ---- .011 +.003 .008 14 1990 ---- ---- ---- ---- .012 +.004 .008 3 1995 ---- ---- ---- ---- .012 +.004 .008 15 2000 .011 .011 .011 .011 .012 +.003 2 .009 8 1130 2005 ---- ---- ---- ---- .013 +.004 .009 10 2010 ---- ---- ---- ---- .013 +.004 .009 109 2015 ---- ---- ---- ---- .014 +.005 .009 6 2020 ---- ---- ---- ---- .014 +.004 .010 7 2025 ---- ---- ---- ---- .014 +.004 .010 214 2030 ---- .011B ---- .011B .015 +.005 .010 2 130 2035 ---- ---- ---- ---- .015 +.004 .011 8 2040 ---- .012B ---- .012B .016 +.005 .011 13 2045 ---- .012B ---- .012B .017 +.006 .011 3 2050 ---- .013B ---- .013B .017 +.005 .012 113 2055 ---- .014B ---- .014B .018 +.006 .012 4 2060 ---- .014B ---- .014B .018 +.006 .012 4 2065 ---- .016B ---- .016B .019 +.006 .013 6 2070 ---- .016B ---- .016B .020 +.007 .013 12 2075 ---- .017B ---- .017B .021 +.007 .014 58 2080 ---- .018B ---- .018B .021 +.007 .014 10 2085 ---- .019B ---- .019B .022 +.007 .015 50 2090 ---- .019B ---- .019B .023 +.007 .016 10 2095 ---- .021B ---- .021B .024 +.008 .016 26 2100 .024 .024 .024 .024 .025 +.008 1 .017 2 1638 2105 ---- .022B ---- .022B .026 +.008 .018 6 2110 ---- .023B ---- .023B .027 +.009 .018 11 2115 ---- .024B ---- .024B .028 +.009 .019 11 2120 ---- .026B ---- .026B .029 +.009 .020 12 2125 ---- .027B ---- .027B .031 +.010 .021 62 2130 ---- .028B ---- .028B .032 +.010 .022 10 2135 ---- .029B ---- .029B .033 +.010 .023 21 2140 ---- .032B ---- .032B .035 +.011 .024 3 2145 ---- .032B ---- .032B .036 +.011 .025 1 2150 ---- .035B ---- .035B .038 +.012 .026 3 926 2155 ---- .036B ---- .036B .039 +.012 .027 15 2160 ---- .037B ---- .037B .041 +.013 .028 1 21 2165 .039 .039 .039 .039 .043 +.013 1 .030 8 2170 ---- .042B ---- .042B .045 +.014 .031 6 2175 ---- .044B ---- .044B .046 +.014 .032 2 142 2180 ---- .047B ---- .047B .048 +.014 .034 4 2185 ---- .048B ---- .048B .051 +.016 .035 14 2190 ---- .050B ---- .050B .053 +.016 .037 8 2195 ---- .053B ---- .053B .055 +.016 .039 9 2200 .057 .057 .053 .055B .058 +.018 35 .040 11 1586 2205 ---- .058B ---- .058B .060 +.018 1 .042 1 10 2210 ---- .061B ---- .061B .063 +.019 .044 21 2215 ---- .064B ---- .064B .066 +.020 .046 3 2220 ---- .068B ---- .068B .069 +.020 .049 10 2225 .073 .073 .073 .068A .072 +.021 3 .051 5 115 2230 ---- .074B ---- .074B .075 +.022 .053 53 2235 ---- .078B ---- .078B .078 +.022 .056 1 20 2240 ---- .081B ---- .081B .082 +.024 .058 6 2245 ---- .086B ---- .086B .085 +.024 .061 5 2250 .088 .090 .088 .084A .089 +.025 4 .064 6 451 2255 ---- .094B ---- .094B .093 +.026 .067 5 2260 .080 .098B .080 .076A .098 +.028 12 .070 6 2265 ---- .103B ---- .103B .102 +.028 .074 1 20 2270 ---- .108B ---- .108B .107 +.030 1 .077 3 2275 .106 .113B .106 .111B .112 +.031 2 .081 209 2280 .117 .119B .117 .119B .117 +.032 4 .085 11 2285 ---- .125B ---- .125B .122 +.033 .089 1 9 2290 ---- .132B ---- .132B .128 +.035 .093 12 2295 ---- .138B ---- .138B .134 +.037 .097 4 2300 .101 .145B .101 .130A .140 +.038 27 .102 416 1518 2305 .118 .151B .111A .135A .146 +.039 21 .107 13 15 2310 .130 .158B .130 .155B .153 +.041 5 .112 6 16 2315 .136 .166B .136 .163B .160 +.043 4 .117 7 18 2320 .142 .173B .142 .170B .167 +.044 2 .123 15 17 2325 .149 .181B .130A .178B .174 +.046 4 .128 58 106 2330 .156 .189B .156 .155A .182 +.048 21 .134 7 8 2335 ---- .197B ---- .197B .190 +.049 .141 12 17 2340 .164 .206B .148A .183A .199 +.052 28 .147 37 2345 .171 .215B .154A .190A .208 +.054 28 .154 11 12 2350 .169 .225B .161A .222B .217 +.055 55 .162 107 377 2355 .183 .234B .168A .232B .226 +.057 18 .169 10 24 2360 .220 .246B .175A .216A .236 +.059 2 .177 1 23 2365 ---- .255B .183A .255B .246 +.061 .185 16 22 2370 ---- .268B .191A .268B .257 +.064 1 .193 11 14 2375 .227 .279B .199A .275B .268 +.066 22 .202 2 25 2380 .228 .291B .208A .208A .280 +.069 7 .211 1 39 2385 ---- .303B .217A .303B .291 +.070 .221 2 42 2390 .260 .317B .227A .257A .304 +.073 7 .231 3 139 2395 ---- .329B .236A .329B .316 +.075 .241 8 2400 .315 .343B .246A .296 .329 +.077 52 .252 479 1038 2405 ---- .357B .256A .357B .343 +.080 .263 9 2410 ---- .373B .267A .373B .357 +.082 6 .275 1 11 2415 ---- .389B .278A .388B .372 +.086 .286 3 25 2420 ---- .403B .290A .403B .387 +.088 2 .299 157 2425 .337 .419B .302A .302A .402 +.090 10 .312 5 259 2430 ---- .437B .314A .437B .418 +.093 .325 9 2435 .363 .454B .327A .327A .434 +.095 3 .339 3 19 2440 ---- .472B .339A .472B .451 +.098 .353 31 37 2445 .402 .490B .353A .490B .469 +.102 4 .367 41 2450 .400 .509B .367A .501B .487 +.105 16 .382 15 841 2455 .425 .528B .382A .431A .505 +.107 3 .398 1 2460 .433 .549B .399A .399A .524 +.110 7 .414 188 186 2465 ---- .570B .413A .570B .544 +.113 .431 2 7 2470 ---- .591B .431A .591B .564 +.116 .448 7 2475 ---- .611B .446A .611B .585 +.120 1 .465 10 129 2480 ---- .633B .464A .633B .606 +.123 .483 13 2485 .534 .655B .481A .481A .628 +.126 1 .502 19 2490 ---- .678B .500A .678B .650 +.129 .521 1 8 2495 ---- .702B .520A .702B .673 +.132 .541 137 2500 .670 .726B .538A .685B .697 +.136 41 .561 26 158 2505 ---- .751B .558A .751B .721 +.139 .582 6 11 2510 ---- .776B .578A .776B .745 +.142 .603 14 2515 ---- .801B .599A .801B .771 +.146 .625 30 2520 .777 .828B .622A .783B .796 +.149 2 .647 2 10 2525 ---- .854B .642A .854B .822 +.152 .670 4 35 2530 ---- .882B .665A .882B .849 +.156 .693 3 2535 ---- .910B .689A .910B .876 +.159 1 .717 15 2540 ---- .938B .713A .938B .904 +.162 .742 14 2545 ---- .967B .737A .967B .932 +.165 3 .767 1 6 2550 .945 .996B .760A .760A .961 +.169 15 .792 5 364 2555 ---- 1.025B .787A 1.025B .990 +.172 .818 3 59 2560 ---- 1.056B .811A 1.056B 1.019 +.174 .845 30 2565 ---- 1.087B .839A 1.087B 1.050 +.178 .872 33 2570 ---- 1.118B .865A 1.118B 1.080 +.180 .900 27 34 2575 ---- 1.152B .893A 1.152B 1.111 +.183 .928 29 2580 1.166 1.185B .919A 1.185B 1.143 +.186 3 .957 14 2585 ---- 1.215B .949A 1.215B 1.175 +.189 .986 20 2590 ---- 1.247B .977A 1.244B 1.207 +.191 1.016 6 2595 ---- 1.280B 1.007A 1.277B 1.240 +.194 1.046 2 2 2600 1.252 1.314B 1.035A 1.209A 1.274 +.197 2 1.077 3 61 2605 1.298 1.349B 1.067A 1.346B 1.308 +.200 4 1.108 2610 1.147 1.384B 1.098A 1.098A 1.342 +.202 7 1.140 3 6 2615 1.179 1.419B 1.129A 1.129A 1.377 +.205 6 1.172 8 2620 ---- 1.454B 1.159A 1.451B 1.412 +.207 10 1.205 61 2625 ---- 1.490B 1.194A 1.490B 1.447 +.209 1.238 11 2630 ---- 1.528B 1.225A 1.523B 1.483 +.211 1.272 7 2635 1.259 1.563B 1.259 1.559B 1.520 +.214 3 1.306 5 2650 ---- 1.676B 1.362A 1.676B 1.631 +.220 1.411 9 2675 ---- 1.872B 1.540A 1.872B 1.824 +.231 1.593 15 2700 ---- 2.074B 1.730A 2.074B 2.025 +.240 1.785 6 18 2725 ---- 2.285B 1.925A 2.285B 2.233 +.248 1.985 10 2750 ---- 2.500B 2.129A 2.500B 2.448 +.256 2.192 5 2775 ---- 2.720B 2.339A 2.720B 2.668 +.263 2.405 3 2800 ---- 2.944B 2.553A 2.944B 2.892 +.269 2.623 3 2825 ---- 3.174B 2.772A 3.174B 3.120 +.274 2.846 2 2850 ---- 3.406B 2.996A 3.405B 3.351 +.279 3.072 2 2875 ---- 3.640B 3.224A 3.640B 3.585 +.283 3.302 1 1 2900 ---- 3.877B 3.456A 3.876B 3.821 +.286 3.535 2925 ---- 4.116B 3.691A 4.115B 4.059 +.290 3.769 2950 ---- 4.356B 3.928A 4.356B 4.299 +.293 4.006 3 2975 ---- 4.600B 4.164A 4.600B 4.539 +.294 4.245 3000 ---- 4.840B 4.404A 4.840B 4.781 +.296 4.485 3025 ---- 5.084B 4.644A 5.084B 5.024 +.298 4.726 3050 ---- 5.328B 4.888A 5.328B 5.268 +.299 4.969 3075 ---- 5.550B 5.128A 5.550B 5.513 +.301 5.212 3100 ---- 5.731B 5.372A 5.724B 5.758 +.302 5.456 3125 ---- 5.976B 5.616A 5.971B 6.003 +.303 5.700 3150 ---- 6.226B ---- 6.215B 6.249 +.303 5.946 3175 ---- 6.421B ---- 6.406B 6.495 +.304 6.191 2 3200 ---- 6.713B ---- 6.707B 6.742 +.305 6.437 3225 ---- 6.965B ---- 6.965B 6.989 +.305 6.684 3250 ---- 7.213B ---- 7.205B 7.236 +.305 6.931 3275 ---- 7.464B ---- 7.451B 7.484 +.306 7.178 3300 ---- 7.711B ---- 7.684B 7.731 +.306 7.425 3325 ---- 7.958B ---- 7.946B 7.979 +.307 7.672 3350 ---- 8.201B ---- 8.178B 8.228 +.308 7.920 3375 ---- 8.453B ---- 8.441B 8.476 +.308 8.168 3400 ---- 8.701B ---- 8.669B 8.725 +.309 8.416 3425 ---- 8.949B ---- 8.917B 8.974 +.309 8.665 3450 ---- 9.198B ---- 9.172B 9.223 +.310 8.913 3475 ---- 9.447B ---- 9.421B 9.472 +.310 9.162 3500 ---- 9.695B ---- 9.669B 9.722 +.311 9.411 3525 ---- 9.945B ---- 9.918B 9.971 +.311 9.660 3550 ---- 10.194B ---- 10.147B 10.221 +.312 9.909 3575 ---- 10.437B ---- 10.437B 10.470 +.312 10.158 3600 ---- 10.686B ---- 10.686B 10.720 +.313 10.407 3625 ---- 10.942B ---- 10.903B 10.970 +.313 10.657 3800 ---- 12.682B ---- 12.663B 12.720 +.315 12.405 4000 ---- 14.682B ---- 14.657B 14.720 +.315 14.405 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.720 +.315 74.405 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 10 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .002 -.001 .003 1 1325 ---- ---- ---- ---- .002 -.001 .003 5 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .003 -.001 .004 106 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 .006 .006 .006 .006 .005 -.001 10 .006 2 38 1525 ---- ---- ---- ---- .006 UNCH .006 6 1550 ---- ---- ---- ---- .006 -.001 .007 8 1575 ---- ---- ---- ---- .007 UNCH .007 7 1600 ---- ---- ---- ---- .008 UNCH .008 65 1625 ---- ---- ---- ---- .009 UNCH .009 64 1650 ---- ---- ---- ---- .010 +.001 .009 60 1675 ---- ---- ---- ---- .011 +.001 .010 174 1700 ---- ---- ---- ---- .012 +.001 .011 164 1725 ---- ---- ---- ---- .013 +.001 .012 11 1750 ---- ---- ---- ---- .015 +.002 .013 249 1775 ---- ---- ---- ---- .016 +.002 .014 24 1800 ---- ---- ---- ---- .018 +.003 .015 741 1825 ---- ---- ---- ---- .020 +.003 .017 35 1850 ---- ---- ---- ---- .023 +.004 .019 163 1875 ---- ---- ---- ---- .026 +.005 .021 15 1900 ---- .024B ---- .024B .030 +.007 .023 130 1925 ---- .028B ---- .028B .034 +.008 .026 25 1950 ---- .034B ---- .034B .039 +.009 .030 3 45 1975 ---- .039B ---- .039B .045 +.010 .035 12 2000 ---- .046B ---- .046B .052 +.012 .040 1 1399 2025 ---- .055B ---- .055B .060 +.013 .047 19 2050 ---- .066B ---- .066B .070 +.015 .055 144 2075 ---- .078B ---- .078B .082 +.017 .065 27 2100 .084 .093B .084 .084 .096 +.020 11 .076 179 2125 ---- .110B ---- .110B .113 +.023 .090 53 2150 ---- .131B ---- .131B .132 +.026 .106 6 169 2160 ---- .140B ---- .140B .141 +.028 .113 7 2165 ---- .144B ---- .144B .146 +.029 .117 5 2170 .150 .150 .150 .146A .151 +.030 1 .121 7 2175 ---- .154B ---- .154B .156 +.031 .125 16 2180 .138 .160B .138 .155A .161 +.032 2 .129 1 4 2185 ---- .165B ---- .165B .166 +.033 .133 2 2190 ---- .171B ---- .171B .172 +.034 .138 11 2195 ---- .176B ---- .176B .177 +.035 .142 4 2200 .177 .182B .177 .180B .183 +.036 5 .147 2 1447 2205 ---- .188B ---- .188B .189 +.037 1 .152 2 2210 ---- .196B ---- .196B .196 +.039 .157 1 2215 ---- .201B ---- .201B .202 +.040 .162 2220 ---- .208B ---- .208B .209 +.042 .167 2225 ---- .215B ---- .215B .215 +.042 .173 6 121 2230 ---- .223B ---- .223B .223 +.044 .179 1 2235 ---- .230B ---- .230B .230 +.045 .185 2 2240 ---- .237B ---- .237B .237 +.046 .191 75 2245 ---- .245B ---- .245B .245 +.048 .197 4 2250 ---- .253B ---- .253B .253 +.050 3 .203 5 171 2255 .234 .262B .234 .260B .261 +.051 11 .210 9 2260 ---- .271B ---- .271B .269 +.052 .217 2265 ---- .280B ---- .280B .278 +.054 .224 2270 ---- .289B ---- .289B .287 +.056 .231 2275 ---- .298B ---- .298B .296 +.057 1 .239 57 2280 ---- .309B ---- .309B .306 +.059 .247 6 2285 ---- .319B ---- .319B .315 +.060 .255 2290 .292 .329B .292 .325B .325 +.062 3 .263 2295 ---- .340B ---- .340B .335 +.063 .272 3 2300 .293 .351B .282A .326A .346 +.066 2 .280 3 845 2305 ---- .362B ---- .362B .357 +.067 .290 2 2310 ---- .373B ---- .373B .368 +.069 .299 2315 ---- .385B ---- .385B .379 +.070 .309 6 2320 .372 .397B .372 .369A .391 +.072 8 .319 1 2325 ---- .409B .328A .409B .402 +.073 .329 5 48 2330 ---- .421B ---- .421B .415 +.076 .339 8 2335 ---- .435B .349A .435B .427 +.077 .350 1 2340 ---- .449B .360A .449B .440 +.079 .361 2 2345 ---- .462B .371A .462B .453 +.080 .373 3 2350 ---- .475B .382A .475B .467 +.083 5 .384 6 104 2355 ---- .491B .393A .491B .481 +.085 .396 6 2360 ---- .506B .406A .506B .495 +.086 .409 15 2365 .505 .520B .418A .520B .510 +.089 10 .421 2 2370 .439 .536B .431A .536B .525 +.091 21 .434 5 2375 .520 .552B .442A .548B .540 +.093 4 .447 9 2380 ---- .568B .457A .568B .556 +.095 .461 10 2385 ---- .585B .470A .585B .572 +.097 .475 2390 .495 .602B .484A .602B .589 +.100 7 .489 1 2395 ---- .619B .497A .619B .606 +.102 128 .504 2 2400 .562 .637B .513A .589A .623 +.104 15 .519 4 157 2405 ---- .655B .528A .655B .641 +.107 .534 3 2410 ---- .673B .542A .673B .659 +.109 .550 1 2415 .617 .691B .559A .687B .678 +.112 1 .566 6 11 2420 ---- .710B .576A .710B .697 +.115 1 .582 5 2425 .702 .731B .590A .679A .716 +.117 4 .599 15 73 2430 .643 .751B .607A .698A .736 +.119 5 .617 1 4 2435 ---- .771B .623A .771B .756 +.121 .635 6 2440 ---- .792B .643A .792B .776 +.123 .653 11 2445 .728 .814B .659A .808B .797 +.126 1 .671 7 2450 .719 .835B .679A .828B .818 +.128 6 .690 1 170 2455 ---- .858B .696A .858B .839 +.129 .710 1 2460 ---- .881B .715A .881B .861 +.132 .729 5 2465 .758 .902B .735A .839A .883 +.133 2 .750 1 2470 ---- .925B .756A .925B .906 +.136 .770 5 2475 ---- .950B .775A .950B .928 +.137 35 .791 74 2480 ---- .973B .795A .973B .952 +.140 .812 2 2485 .979 .997B .816A .989B .975 +.141 1 .834 1 12 2490 ---- 1.022B .838A 1.022B .999 +.143 .856 2495 ---- 1.047B .860A 1.047B 1.024 +.146 .878 9 2500 .940 1.073B .882A 1.000A 1.049 +.148 68 .901 40 489 2505 ---- 1.099B .904A 1.099B 1.074 +.150 .924 4 2510 ---- 1.125B .927A 1.125B 1.099 +.152 .947 4 2515 ---- 1.152B .951A 1.152B 1.125 +.154 .971 4 2520 ---- 1.179B .974A 1.179B 1.152 +.157 .995 9 2525 ---- 1.206B .999A 1.206B 1.178 +.158 1.020 158 2530 1.090 1.234B 1.024A 1.024A 1.205 +.160 4 1.045 2 25 2535 ---- 1.262B 1.047A 1.262B 1.233 +.163 1.070 11 2540 ---- 1.291B 1.074A 1.291B 1.261 +.165 1.096 1 2545 ---- 1.320B 1.099A 1.320B 1.289 +.167 1.122 11 2550 1.166 1.349B 1.125A 1.125A 1.318 +.170 2 1.148 337 2555 ---- 1.378B 1.152A 1.378B 1.347 +.172 1.175 1 2560 ---- 1.408B 1.177A 1.408B 1.376 +.174 1.202 4 2565 ---- 1.439B 1.204A 1.439B 1.406 +.176 1.230 85 2570 ---- 1.469B 1.232A 1.469B 1.436 +.178 1.258 4 2575 1.451 1.501B 1.261A 1.409A 1.466 +.179 3 1.287 36 2580 ---- 1.532B 1.289A 1.532B 1.497 +.182 1.315 9 2585 ---- 1.564B 1.317A 1.564B 1.528 +.184 1.344 2590 ---- 1.596B 1.347A 1.596B 1.560 +.186 1.374 4 2595 ---- 1.628B 1.376A 1.628B 1.592 +.188 1.404 3 2600 ---- 1.661B 1.404A 1.661B 1.624 +.190 9 1.434 85 2605 ---- 1.694B 1.435A 1.694B 1.656 +.191 1.465 3 2610 ---- 1.727B 1.466A 1.727B 1.689 +.193 1.496 2 2615 ---- 1.761B 1.495A 1.761B 1.722 +.195 1.527 2620 ---- 1.795B 1.528A 1.794B 1.756 +.197 1.559 2 2625 ---- 1.830B 1.559A 1.829B 1.789 +.198 1.591 18 2630 ---- 1.864B 1.591A 1.862B 1.823 +.200 1.623 1 2635 ---- 1.900B 1.623A 1.900B 1.858 +.203 1.655 1 2650 ---- 2.005B 1.720A 2.004B 1.962 +.207 1.755 4 2675 ---- 2.188B 1.890A 2.187B 2.142 +.214 1.928 4 2700 2.159 2.371B 2.068A 2.068A 2.329 +.222 2 2.107 6 2725 ---- 2.564B 2.250A 2.564B 2.521 +.228 2.293 3 2750 ---- 2.764B 2.440A 2.764B 2.719 +.234 2.485 3 2775 ---- 2.967B 2.633A 2.967B 2.922 +.239 2.683 3 2800 ---- 3.177B 2.831A 3.177B 3.129 +.244 2.885 6 2825 ---- 3.389B 3.035A 3.389B 3.341 +.249 3.092 5 2850 ---- 3.605B 3.243A 3.605B 3.556 +.254 3.302 4 2875 ---- 3.825B 3.453A 3.825B 3.775 +.258 3.517 1 2900 ---- 4.046B 3.670A 4.046B 3.997 +.262 3.735 2925 ---- 4.271B 3.888A 4.270B 4.221 +.266 3.955 4 2950 ---- 4.500B 4.110A 4.499B 4.448 +.269 4.179 2 2975 ---- 4.729B 4.334A 4.727B 4.677 +.272 4.405 2 3000 ---- 4.961B 4.559A 4.961B 4.908 +.275 4.633 179 3025 ---- 5.195B 4.789A 5.195B 5.141 +.278 4.863 3050 ---- 5.430B 5.020A 5.430B 5.375 +.280 5.095 2 3075 ---- 5.667B 5.254A 5.667B 5.611 +.282 5.329 1 3100 ---- 5.905B 5.485A 5.901B 5.848 +.284 5.564 5 3125 ---- 6.145B 5.725A 6.145B 6.087 +.287 5.800 1 3150 ---- 6.383B 5.960A 6.380B 6.326 +.288 6.038 3 3175 ---- 6.625B 6.200A 6.624B 6.566 +.290 6.276 3 3200 ---- 6.866B 6.435A 6.866B 6.808 +.292 6.516 1 3225 ---- 7.109B 6.678A 7.108B 7.050 +.293 6.757 2 3250 ---- 7.352B 6.920A 7.352B 7.292 +.294 6.998 3275 ---- 7.596B 7.160A 7.592B 7.536 +.296 7.240 3300 ---- 7.841B 7.404A 7.841B 7.779 +.296 7.483 3325 ---- 8.088B 7.647A 8.088B 8.024 +.298 7.726 3350 ---- 8.332B 7.888A 8.332B 8.269 +.299 7.970 3375 ---- 8.488B 8.136A 8.488B 8.514 +.300 8.214 3400 ---- 8.645B 8.380A 8.600B 8.760 +.301 8.459 1 3425 ---- 8.888B ---- ---- 9.006 +.302 8.704 1 3450 ---- 9.194B ---- 9.160B 9.252 +.303 8.949 3475 ---- 9.377B ---- ---- 9.499 +.304 9.195 1 3500 ---- 9.622B ---- ---- 9.746 +.304 9.442 1 3525 ---- 9.867B ---- ---- 9.993 +.305 9.688 2 3550 ---- 10.113B ---- ---- 10.240 +.305 9.935 1 3575 ---- 10.359B ---- ---- 10.488 +.306 10.182 2 3600 ---- 10.605B ---- ---- 10.736 +.307 10.429 3 3625 ---- 10.851B ---- ---- 10.984 +.308 10.676 2 3650 ---- 11.097B ---- ---- 11.232 +.308 10.924 5 3675 ---- 11.343B ---- ---- 11.480 +.308 11.172 3 3700 ---- 11.590B ---- ---- 11.729 +.309 11.420 5 3725 ---- 11.837B ---- ---- 11.977 +.309 11.668 2 3750 ---- 12.153B ---- 12.117B 12.226 +.310 11.916 3775 ---- 12.400B ---- 12.400B 12.475 +.310 12.165 3800 ---- 12.646B ---- 12.640B 12.724 +.311 12.413 3825 ---- 12.894B ---- 12.889B 12.973 +.311 12.662 3850 ---- 13.143B ---- 13.108B 13.222 +.311 12.911 3875 ---- 13.391B ---- 13.375B 13.472 +.312 13.160 3900 ---- 13.640B ---- 13.595B 13.721 +.312 13.409 3925 ---- 13.888B ---- 13.883B 13.971 +.313 13.658 3950 ---- 14.137B ---- 14.132B 14.221 +.314 13.907 3975 ---- 14.386B ---- 14.381B 14.470 +.313 14.157 4000 ---- 14.560B ---- ---- 14.720 +.314 14.406 5 20 4025 ---- 14.883B ---- 14.878B 14.970 +.314 14.656 4050 ---- 15.141B ---- 15.095B 15.220 +.315 14.905 4075 ---- 15.389B ---- 15.377B 15.470 +.315 15.155 4500 ---- 19.611B ---- 19.611B 19.720 +.315 19.405 5000 ---- 24.582B ---- 24.520B 24.720 +.315 24.405 6000 ---- 34.532B ---- ---- 34.720 +.315 34.405 7000 ---- 44.483B ---- ---- 44.720 +.315 44.405 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.429B ---- ---- 54.720 +.315 54.405 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.720 +.315 64.405 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 2 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .005 +.002 .003 1400 ---- ---- ---- ---- .005 +.001 .004 1425 ---- ---- ---- ---- .006 +.002 .004 1450 ---- ---- ---- ---- .007 +.002 .005 1475 ---- ---- ---- ---- .008 +.002 .006 1500 ---- ---- ---- ---- .009 +.002 .007 1 1525 ---- ---- ---- ---- .010 +.003 .007 7 1550 ---- ---- ---- ---- .011 +.003 .008 1 1575 ---- ---- ---- ---- .012 +.002 .010 1600 ---- ---- ---- ---- .014 +.003 .011 1 1625 ---- ---- ---- ---- .016 +.004 .012 1650 ---- ---- ---- ---- .018 +.004 .014 4 1675 ---- ---- ---- ---- .020 +.004 .016 6 1700 ---- ---- ---- ---- .022 +.004 .018 2 1725 ---- ---- ---- ---- .025 +.005 .020 1750 ---- ---- ---- ---- .028 +.005 .023 23 1775 ---- ---- ---- ---- .031 +.005 .026 5 1800 ---- ---- ---- ---- .035 +.006 .029 12 1825 ---- .034B ---- .034B .040 +.007 .033 1850 ---- .039B ---- .039B .045 +.008 .037 6 1875 ---- .045B ---- .045B .051 +.009 .042 1900 ---- .052B ---- .052B .058 +.010 .048 133 1925 ---- .060B ---- .060B .066 +.012 .054 4 1950 ---- .070B ---- .070B .076 +.014 .062 2 1975 ---- .082B ---- .082B .086 +.015 .071 2000 ---- .094B ---- .094B .098 +.017 .081 5 2025 ---- .108B ---- .108B .112 +.019 .093 2050 ---- .124B ---- .124B .128 +.021 .107 5 2075 ---- .143B ---- .143B .147 +.024 .123 4 2100 ---- .163B ---- .163B .168 +.028 .140 1 9 2125 ---- .189B ---- .189B .192 +.031 .161 4 2150 ---- .216B ---- .216B .219 +.035 .184 2175 ---- .249B ---- .249B .250 +.040 .210 2 2200 ---- .284B ---- .284B .285 +.045 .240 35 2225 ---- .325B ---- .325B .325 +.051 .274 2 2250 ---- .372B ---- .372B .370 +.057 .313 4 2275 ---- .425B ---- .425B .421 +.064 .357 7 5 2300 ---- .484B ---- .484B .478 +.072 .406 2325 ---- .549B ---- .549B .542 +.080 .462 1 2350 ---- .623B ---- .623B .614 +.089 .525 4 2375 ---- .703B .594A .703B .693 +.098 .595 10 2400 ---- .793B .670A .793B .780 +.108 .672 22 2425 ---- .890B .753A .890B .875 +.117 .758 2450 ---- .995B .845A .995B .978 +.127 .851 2 2 2475 ---- 1.108B .945A 1.108B 1.090 +.137 .953 5 2500 1.200 1.230B 1.053A 1.165A 1.209 +.147 1 1.062 150 2525 ---- 1.359B 1.169A 1.359B 1.337 +.157 1.180 40 2550 1.480 1.497B 1.292A 1.421A 1.473 +.166 1 1.307 100 2575 ---- 1.642B 1.425A 1.642B 1.616 +.175 1.441 13 2600 ---- 1.794B 1.563A 1.794B 1.766 +.184 1.582 6 2625 ---- 1.954B 1.711A 1.954B 1.923 +.192 1.731 5 2650 ---- 2.119B 1.865A 2.119B 2.087 +.200 1.887 3 2675 ---- 2.290B 2.025A 2.290B 2.257 +.207 2.050 2 2700 ---- 2.468B 2.191A 2.468B 2.433 +.214 2.219 2 2725 ---- 2.650B 2.364A 2.650B 2.614 +.220 2.394 2 2750 ---- 2.840B 2.541A 2.840B 2.800 +.225 2.575 2775 ---- 3.027B 2.726A 3.027B 2.991 +.230 2.761 2800 ---- 3.223B 2.912A 3.223B 3.186 +.235 2.951 1 2825 ---- 3.423B 3.106A 3.423B 3.385 +.239 3.146 2850 ---- 3.627B 3.300A 3.627B 3.588 +.243 3.345 2875 ---- 3.834B 3.501A 3.834B 3.794 +.246 3.548 2900 ---- 4.044B 3.704A 4.044B 4.003 +.249 3.754 2925 ---- 4.260B 3.910A 4.260B 4.216 +.252 3.964 2950 ---- 4.473B 4.120A 4.473B 4.431 +.255 4.176 2975 ---- 4.692B 4.332A 4.692B 4.648 +.257 4.391 3000 ---- 4.910B 4.547A 4.910B 4.868 +.260 4.608 3025 ---- 5.134B 4.764A 5.134B 5.090 +.262 4.828 3050 ---- 5.358B 4.983A 5.358B 5.314 +.264 5.050 3075 ---- 5.585B 5.205A 5.585B 5.540 +.267 5.273 3100 ---- 5.813B 5.429A 5.813B 5.767 +.268 5.499 3125 ---- 6.043B 5.652A 6.043B 5.996 +.270 5.726 3150 ---- 6.275B 5.880A 6.275B 6.227 +.273 5.954 3175 ---- 6.507B 6.111A 6.507B 6.459 +.275 6.184 3200 ---- 6.743B 6.342A 6.743B 6.693 +.277 6.416 3 3225 ---- 6.978B 6.574A 6.978B 6.927 +.278 6.649 3250 ---- 7.215B 6.807A 7.215B 7.163 +.280 6.883 3275 ---- 7.451B 7.041A 7.451B 7.400 +.282 7.118 3300 ---- 7.690B 7.277A 7.690B 7.637 +.283 7.354 3325 ---- 7.930B 7.514A 7.930B 7.876 +.285 7.591 3350 7.955 8.167B 7.750A 7.890A 8.116 +.287 2 7.829 3375 ---- 8.410B 7.990A 8.410B 8.356 +.288 8.068 3400 ---- 8.651B 8.229A 8.650B 8.597 +.290 8.307 3425 ---- 8.894B 8.469A 8.894B 8.838 +.290 8.548 3450 ---- 9.136B 8.710A 9.136B 9.080 +.291 8.789 3475 ---- 9.380B 8.950A 9.380B 9.323 +.293 9.030 3500 ---- 9.624B 9.194A 9.624B 9.566 +.294 9.272 3525 ---- 9.868B 9.435A 9.865B 9.810 +.295 9.515 3550 ---- 10.111B 9.680A 10.111B 10.054 +.296 9.758 3575 10.166 10.356B 9.920A 10.065A 10.298 +.296 4 10.002 3600 ---- 10.555B 10.165A 10.555B 10.543 +.297 10.246 1 3625 ---- 10.660B 10.410A 10.656B 10.789 +.299 10.490 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.497 +.313 74.184 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .005 UNCH .005 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.001 .007 1400 ---- ---- ---- ---- .009 +.001 .008 300 1425 ---- ---- ---- ---- .011 +.002 .009 1450 ---- ---- ---- ---- .012 +.001 .011 250 1475 ---- ---- ---- ---- .014 +.002 .012 1500 ---- ---- ---- ---- .016 +.002 .014 244 1525 ---- ---- ---- ---- .018 +.003 .015 1550 ---- ---- ---- ---- .020 +.003 .017 5 1575 ---- ---- ---- ---- .023 +.003 .020 1 1600 ---- ---- ---- ---- .026 +.004 .022 1625 ---- ---- ---- ---- .029 +.004 .025 5 6 1650 ---- ---- ---- ---- .033 +.005 .028 100 1675 ---- ---- ---- ---- .037 +.005 .032 1 1700 ---- ---- ---- ---- .041 +.005 .036 5 1725 ---- ---- ---- ---- .047 +.007 .040 1750 ---- .046B ---- .046B .052 +.007 .045 301 1775 ---- .052B ---- .052B .059 +.008 .051 5 1800 ---- .060B ---- .060B .066 +.009 .057 148 1825 ---- .069B ---- .069B .075 +.011 .064 19 1850 ---- .078B ---- .078B .084 +.012 .072 188 1875 ---- .089B ---- .089B .095 +.014 .081 127 1900 ---- .102B ---- .102B .107 +.015 1 .092 400 49 1925 ---- .116B ---- .116B .120 +.017 .103 7 1950 ---- .131B ---- .131B .135 +.019 .116 15 1975 ---- .148B ---- .148B .153 +.022 .131 5 2000 .155 .170B .152 .170B .172 +.024 15 .148 8 270 2025 ---- .189B ---- .189B .193 +.027 .166 1 2050 ---- .213B ---- .213B .217 +.030 .187 39 2075 ---- .239B ---- .239B .244 +.034 .210 5 2100 .264 .270B .242A .242A .273 +.037 2 .236 142 2125 ---- .305B ---- .305B .307 +.042 .265 72 2150 ---- .342B ---- .341B .344 +.046 .298 228 2175 ---- .384B ---- .384B .385 +.051 .334 16 2200 ---- .430B ---- .430B .431 +.057 .374 251 2225 ---- .482B ---- .482B .482 +.063 .419 11 2250 ---- .541B ---- .541B .538 +.070 .468 1 69 2275 ---- .605B ---- .605B .600 +.077 .523 21 2300 .591 .676B .590A .676B .668 +.084 1 .584 46 2325 ---- .753B ---- .753B .743 +.092 .651 2350 ---- .836B ---- .836B .825 +.100 .725 1 2375 .812 .927B .808A .927B .914 +.109 1 .805 3 2400 ---- 1.024B .892A 1.024B 1.010 +.117 .893 10 2425 ---- 1.129B ---- 1.129B 1.113 +.126 .987 8 2450 ---- 1.241B 1.088A 1.241B 1.224 +.135 1.089 111 2475 ---- 1.361B 1.195A 1.361B 1.342 +.144 1.198 1 1 2500 ---- 1.487B 1.308A 1.487B 1.467 +.153 1.314 250 2525 ---- 1.620B 1.431A 1.620B 1.599 +.162 1.437 5 2550 ---- 1.760B 1.560A 1.760B 1.737 +.170 1.567 200 2575 ---- 1.906B 1.693A 1.906B 1.882 +.178 1.704 2600 ---- 2.059B 1.836A 2.059B 2.033 +.186 1.847 400 2625 ---- 2.217B 1.984A 2.216B 2.190 +.193 1.997 1 2650 ---- 2.381B 2.139A 2.381B 2.352 +.199 2.153 4 4 2675 ---- 2.551B 2.298A 2.550B 2.520 +.206 2.314 21 2700 ---- 2.724B 2.463A 2.724B 2.693 +.212 30 2.481 2 12 2725 ---- 2.903B 2.631A 2.903B 2.871 +.217 2.654 2750 ---- 3.086B 2.807A 3.086B 3.053 +.222 2.831 4 2775 ---- 3.274B 2.988A 3.274B 3.239 +.227 3.012 2800 ---- 3.462B 3.171A 3.461B 3.429 +.231 3.198 15 2825 ---- 3.659B 3.359A 3.657B 3.622 +.234 3.388 2850 ---- 3.855B 3.549A 3.854B 3.819 +.238 3.581 1 2875 ---- 4.056B 3.744A 4.055B 4.019 +.241 3.778 2900 ---- 4.259B 3.941A 4.259B 4.222 +.244 3.978 2925 ---- 4.465B 4.142A 4.464B 4.428 +.247 4.181 2950 ---- 4.674B 4.345A 4.673B 4.636 +.249 4.387 2975 ---- 4.885B 4.550A 4.883B 4.847 +.252 4.595 3000 ---- 5.098B 4.759A 5.098B 5.060 +.254 4.806 33 3025 ---- 5.317B 4.970A 5.317B 5.275 +.256 5.019 3050 ---- 5.531B 5.180A 5.531B 5.492 +.258 5.234 2 3075 ---- 5.751B 5.396A 5.751B 5.711 +.259 5.452 2 3100 ---- 5.975B 5.613A 5.975B 5.931 +.260 5.671 3125 ---- 6.195B 5.831A 6.195B 6.154 +.263 5.891 3150 ---- 6.419B 6.051A 6.419B 6.377 +.263 6.114 3175 ---- 6.648B 6.272A 6.648B 6.603 +.265 6.338 3200 ---- 6.871B 6.496A 6.870B 6.829 +.266 6.563 7 3225 ---- 7.101B 6.720A 7.099B 7.057 +.267 6.790 3250 ---- 7.331B 6.948A 7.331B 7.287 +.269 7.018 17 3275 ---- 7.562B 7.176A 7.562B 7.517 +.270 7.247 3300 ---- 7.795B 7.404A 7.795B 7.749 +.272 7.477 5 10 3325 ---- 8.028B 7.635A 8.028B 7.981 +.272 7.709 3350 ---- 8.262B 7.866A 8.259B 8.215 +.274 7.941 3375 ---- 8.497B 8.099A 8.497B 8.450 +.276 8.174 3400 ---- 8.736B 8.333A 8.736B 8.685 +.277 8.408 3425 ---- 8.971B 8.566A 8.971B 8.921 +.278 8.643 3450 ---- 9.207B 8.802A 9.204B 9.158 +.279 8.879 3475 ---- 9.447B 9.036A 9.446B 9.396 +.281 9.115 3500 ---- 9.686B 9.275A 9.685B 9.635 +.282 9.353 3 3525 ---- 9.925B 9.510A 9.924B 9.874 +.283 9.591 3550 ---- 10.166B 9.750A 10.166B 10.114 +.285 9.829 3575 ---- 10.407B 9.990A 10.406B 10.355 +.287 10.068 3600 ---- 10.649B 10.230A 10.649B 10.596 +.288 10.308 3625 ---- 10.891B 10.470A 10.891B 10.838 +.289 10.549 4000 ---- ---- ---- ---- 14.513 +.303 14.210 2 4500 ---- ---- ---- ---- 19.497 +.313 19.184 5000 ---- ---- ---- ---- 24.497 +.313 24.184 6000 ---- ---- ---- ---- 34.497 +.313 34.184 7000 ---- ---- ---- ---- 44.497 +.313 44.184 8000 ---- ---- ---- ---- 54.497 +.313 54.184 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.497 +.313 64.184 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .014 +.002 .012 1425 ---- ---- ---- ---- .016 +.002 .014 1450 ---- ---- ---- ---- .018 +.002 .016 1475 ---- ---- ---- ---- .021 +.003 .018 1500 ---- ---- ---- ---- .023 +.003 .020 1525 ---- ---- ---- ---- .027 +.004 .023 1550 ---- ---- ---- ---- .030 +.004 .026 1575 ---- ---- ---- ---- .034 +.004 .030 1600 ---- ---- ---- ---- .038 +.005 .033 1625 ---- ---- ---- ---- .043 +.006 .037 1650 ---- ---- ---- ---- .048 +.006 .042 1675 ---- ---- ---- ---- .054 +.007 .047 1700 ---- ---- ---- ---- .060 +.007 .053 1725 ---- ---- ---- ---- .067 +.008 .059 1750 ---- ---- ---- ---- .075 +.009 .066 1775 ---- ---- ---- ---- .084 +.010 .074 1800 ---- .084B ---- .084B .093 +.011 .082 1 1825 ---- .095B ---- .095B .104 +.012 .092 1850 ---- .107B ---- .107B .116 +.014 .102 1875 ---- .120B ---- .120B .129 +.016 .113 1900 ---- .135B ---- .135B .144 +.018 .126 1925 ---- .152B ---- .152B .160 +.019 .141 1950 ---- .170B ---- .170B .178 +.022 .156 1975 ---- .190B ---- .190B .198 +.024 .174 2000 ---- .213B ---- .213B .221 +.027 .194 2 2025 ---- .238B ---- .238B .246 +.031 .215 2050 ---- .266B ---- .266B .273 +.034 .239 2075 ---- .297B ---- .297B .303 +.037 .266 2100 ---- .332B ---- .332B .337 +.041 .296 22 24 2125 ---- .369B ---- .369B .374 +.045 .329 2150 ---- .410B ---- .410B .415 +.050 .365 2175 ---- .456B ---- .456B .459 +.054 .405 17 2200 ---- .507B ---- .507B .508 +.059 .449 2225 ---- .562B ---- .562B .562 +.065 .497 50 2250 ---- .623B ---- .623B .621 +.071 .550 2275 ---- .689B ---- .689B .684 +.076 .608 2300 ---- .759B ---- .759B .754 +.083 .671 2325 ---- .837B ---- .837B .829 +.090 .739 2350 ---- .921B ---- .921B .910 +.096 .814 2375 ---- 1.009B ---- 1.009B .998 +.104 .894 2400 ---- 1.106B ---- 1.106B 1.092 +.112 .980 2425 ---- 1.208B ---- 1.208B 1.192 +.119 1.073 2450 ---- 1.316B ---- 1.316B 1.298 +.126 1.172 2475 ---- 1.430B ---- 1.430B 1.411 +.133 1.278 2500 ---- 1.551B ---- 1.551B 1.530 +.140 1.390 2525 ---- 1.678B ---- 1.678B 1.656 +.148 1.508 1 2550 ---- 1.811B 1.632A 1.811B 1.788 +.155 1.633 2575 ---- 1.950B 1.762A 1.950B 1.925 +.162 1.763 2600 ---- 2.094B 1.897A 2.094B 2.068 +.168 1.900 2625 ---- 2.244B 2.038A 2.244B 2.217 +.175 2.042 2650 ---- 2.400B 2.184A 2.400B 2.371 +.181 2.190 2675 ---- 2.560B 2.336A 2.559B 2.530 +.187 2.343 2700 ---- 2.725B 2.493A 2.725B 2.695 +.193 2.502 2725 ---- 2.895B 2.655A 2.895B 2.863 +.198 2.665 2750 ---- 3.069B 2.821A 3.069B 3.037 +.203 2.834 2775 ---- 3.247B 2.991A 3.247B 3.214 +.208 3.006 2800 ---- 3.429B 3.167A 3.429B 3.396 +.213 3.183 2825 ---- 3.615B 3.347A 3.615B 3.581 +.217 3.364 2850 ---- 3.803B 3.530A 3.802B 3.769 +.220 3.549 2875 ---- 3.996B 3.716A 3.996B 3.961 +.223 3.738 2900 ---- 4.192B 3.906A 4.192B 4.156 +.226 3.930 2925 ---- 4.391B 4.099A 4.391B 4.354 +.229 4.125 2950 ---- 4.593B 4.295A 4.592B 4.555 +.232 4.323 2975 ---- 4.798B 4.494A 4.798B 4.758 +.234 4.524 3000 ---- 5.004B 4.695A 5.004B 4.964 +.237 4.727 3025 ---- 5.213B 4.898A 5.213B 5.171 +.238 4.933 3050 ---- 5.423B 5.104A 5.423B 5.381 +.240 5.141 3075 ---- 5.636B 5.310A 5.636B 5.593 +.241 5.352 3100 ---- 5.851B 5.520A 5.851B 5.807 +.243 5.564 3125 ---- 6.065B 5.733A 6.065B 6.022 +.244 5.778 3150 ---- 6.285B 5.947A 6.285B 6.240 +.246 5.994 3175 ---- 6.504B 6.160A 6.504B 6.458 +.246 6.212 3200 ---- 6.725B 6.379A 6.725B 6.679 +.248 6.431 3225 ---- 6.950B 6.598A 6.950B 6.901 +.250 6.651 3250 ---- 7.172B 6.818A 7.172B 7.124 +.251 6.873 3275 ---- 7.396B 7.040A 7.396B 7.348 +.251 7.097 3300 ---- 7.622B 7.265A 7.622B 7.574 +.253 7.321 3325 ---- 7.851B 7.487A 7.851B 7.801 +.254 7.547 3350 ---- 8.078B 7.713A 8.078B 8.029 +.255 7.774 3375 ---- 8.308B 7.938A 8.308B 8.258 +.256 8.002 3400 ---- 8.539B 8.168A 8.539B 8.488 +.257 8.231 3425 ---- 8.772B 8.394A 8.772B 8.719 +.258 8.461 1 3450 ---- 9.003B 8.626A 9.003B 8.951 +.259 8.692 3475 ---- 9.238B 8.856A 9.238B 9.184 +.260 8.924 3500 ---- 9.471B 9.089A 9.471B 9.417 +.260 9.157 1 3525 ---- 9.707B 9.321A 9.707B 9.652 +.261 9.391 3550 ---- 9.942B 9.557A 9.942B 9.887 +.262 9.625 3575 ---- 10.179B 9.789A 10.179B 10.124 +.264 9.860 1 3600 ---- 10.416B 10.024A 10.416B 10.360 +.264 10.096 3625 ---- 10.654B 10.260A 10.654B 10.598 +.265 10.333 3650 ---- 10.891B 10.494A 10.891B 10.836 +.266 10.570 3675 ---- 11.132B 10.734A 11.132B 11.075 +.267 10.808 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 74.168 +.298 73.870 1025 ---- ---- ---- ---- .006 +.002 .004 1050 ---- ---- ---- ---- .007 +.002 .005 1075 ---- ---- ---- ---- .008 +.002 .006 1100 ---- ---- ---- ---- .009 +.002 .007 1125 ---- ---- ---- ---- .010 +.002 .008 1150 ---- ---- ---- ---- .011 +.002 .009 1175 ---- ---- ---- ---- .013 +.002 .011 1200 ---- ---- ---- ---- .015 +.003 .012 1 1225 ---- ---- ---- ---- .016 +.002 .014 400 1250 ---- ---- ---- ---- .019 +.003 .016 1275 ---- ---- ---- ---- .021 +.003 .018 1300 ---- ---- ---- ---- .023 +.003 .020 1325 ---- ---- ---- ---- .026 +.004 .022 1350 ---- ---- ---- ---- .029 +.004 .025 1 1375 ---- ---- ---- ---- .032 +.004 .028 201 1400 ---- ---- ---- ---- .036 +.005 .031 1 1425 ---- ---- ---- ---- .040 +.005 .035 1450 ---- ---- ---- ---- .044 +.005 .039 200 1475 ---- ---- ---- ---- .048 +.005 .043 1500 ---- ---- ---- ---- .053 +.005 .048 2 1525 ---- ---- ---- ---- .059 +.006 .053 1550 ---- ---- ---- ---- .065 +.007 .058 2 1575 ---- ---- ---- ---- .072 +.007 .065 1600 ---- ---- ---- ---- .079 +.008 .071 134 1625 ---- ---- ---- ---- .087 +.008 .079 1650 ---- ---- ---- ---- .096 +.009 .087 8 1675 ---- ---- ---- ---- .106 +.010 .096 1 1700 ---- ---- ---- ---- .117 +.011 .106 4 1725 ---- .119B ---- .119B .129 +.012 .117 1750 ---- .132B ---- .132B .142 +.013 .129 4 1775 ---- .147B ---- .147B .157 +.015 .142 10 1800 ---- .163B ---- .163B .173 +.016 .157 228 1825 ---- .181B ---- .181B .191 +.018 .173 6 1850 ---- .201B ---- .201B .211 +.021 .190 100 1875 ---- .222B ---- .222B .232 +.023 .209 9 1900 ---- .246B ---- .246B .256 +.026 .230 67 1925 ---- .271B ---- .271B .281 +.028 .253 124 1950 ---- .299B ---- .299B .309 +.030 .279 29 1975 ---- .330B ---- .330B .339 +.033 .306 1 2000 .379 .379 .379 .374A .372 +.036 1 .336 138 2025 ---- .399B ---- .399B .408 +.039 .369 10 2050 ---- .439B ---- .439B .447 +.043 .404 17 2075 ---- .481B ---- .481B .488 +.046 .442 2100 ---- .528B ---- .528B .534 +.050 .484 154 2125 ---- .577B ---- .577B .583 +.054 .529 111 2150 ---- .631B ---- .631B .636 +.058 .578 1 2175 ---- .689B ---- .689B .693 +.062 .631 2200 ---- .751B ---- .751B .755 +.067 .688 6 92 2225 ---- .818B ---- .818B .822 +.073 .749 20 2250 ---- .891B ---- .891B .893 +.078 .815 14 2275 ---- .969B ---- .969B .970 +.084 .886 225 2300 ---- 1.053B ---- 1.053B 1.051 +.089 .962 148 2325 ---- 1.142B ---- 1.142B 1.139 +.096 1.043 100 2350 ---- 1.237B ---- 1.237B 1.231 +.102 1.129 2375 ---- 1.337B ---- 1.337B 1.330 +.109 1.221 109 2400 ---- 1.443B ---- 1.443B 1.433 +.115 1.318 109 2425 ---- 1.553B ---- 1.553B 1.543 +.122 1.421 7 2450 ---- 1.669B ---- 1.669B 1.657 +.128 1.529 3 2475 ---- 1.791B ---- 1.791B 1.777 +.134 1.643 26 2500 ---- 1.917B ---- 1.917B 1.903 +.141 1.762 20 2525 ---- 2.049B ---- 2.049B 2.034 +.148 1.886 6 2550 ---- 2.186B ---- 2.186B 2.169 +.153 2.016 2575 ---- 2.327B ---- 2.327B 2.310 +.160 2.150 2600 ---- 2.474B ---- 2.474B 2.456 +.166 2.290 15 2625 ---- 2.625B ---- 2.625B 2.606 +.172 2.434 32 2650 ---- 2.780B ---- 2.780B 2.760 +.176 2.584 2675 ---- 2.940B ---- 2.940B 2.919 +.182 2.737 2700 ---- 3.104B ---- 3.104B 3.083 +.188 2.895 2725 ---- 3.272B 3.056A 3.272B 3.250 +.192 3.058 2750 ---- 3.443B 3.221A 3.443B 3.421 +.197 3.224 2775 ---- 3.618B 3.390A 3.618B 3.595 +.201 3.394 2800 ---- 3.797B 3.562A 3.797B 3.773 +.205 3.568 1 2825 ---- 3.978B 3.738A 3.978B 3.954 +.209 3.745 2850 ---- 4.164B 3.917A 4.164B 4.139 +.213 3.926 2875 ---- 4.351B 4.099A 4.351B 4.326 +.216 4.110 2900 ---- 4.542B 4.284A 4.542B 4.516 +.219 4.297 2925 ---- 4.736B 4.472A 4.736B 4.708 +.221 4.487 2950 ---- 4.932B 4.663A 4.932B 4.903 +.224 4.679 2975 ---- 5.131B 4.856A 5.131B 5.101 +.227 4.874 3000 ---- 5.331B 5.051A 5.331B 5.300 +.229 5.071 1 13 3025 ---- 5.534B 5.249A 5.534B 5.502 +.231 5.271 3050 ---- 5.739B 5.448A 5.739B 5.706 +.234 5.472 3075 ---- 5.945B 5.651A 5.945B 5.911 +.235 5.676 3100 ---- 6.156B 5.855A 6.156B 6.119 +.237 5.882 3125 ---- 6.364B 6.060A 6.364B 6.328 +.238 6.090 3150 ---- 6.576B 6.268A 6.576B 6.539 +.240 6.299 3175 ---- 6.788B 6.477A 6.788B 6.752 +.242 6.510 3200 ---- 7.003B 6.689A 7.003B 6.966 +.243 6.723 3225 ---- 7.219B 6.900A 7.219B 7.181 +.244 6.937 3250 ---- 7.439B 7.112A 7.436B 7.398 +.245 7.153 3275 ---- 7.656B 7.330A 7.656B 7.617 +.247 7.370 15 3300 ---- 7.876B 7.546A 7.876B 7.836 +.248 7.588 3325 ---- 8.096B 7.765A 8.096B 8.057 +.249 7.808 3350 ---- 8.319B 7.983A 8.319B 8.279 +.250 8.029 3375 ---- 8.542B 8.201A 8.542B 8.502 +.251 8.251 3400 ---- 8.767B 8.425A 8.767B 8.726 +.252 8.474 3425 ---- 8.992B 8.646A 8.992B 8.951 +.253 8.698 3450 ---- 9.219B 8.872A 9.219B 9.177 +.254 8.923 3475 ---- 9.446B 9.096A 9.446B 9.404 +.255 9.149 3500 ---- 9.674B 9.328A 9.674B 9.632 +.256 9.376 3525 ---- 9.903B 9.547A 9.903B 9.861 +.257 9.604 3550 ---- 10.133B 9.775A 10.133B 10.090 +.258 9.832 3575 ---- 10.364B 10.010A 10.364B 10.320 +.259 10.061 3600 ---- 10.595B 10.230A 10.595B 10.551 +.260 10.291 3625 ---- 10.827B 10.461A 10.827B 10.783 +.261 10.522 3650 ---- 11.060B 10.692A 11.060B 11.015 +.262 10.753 3675 ---- 11.294B 10.920A 11.294B 11.247 +.262 10.985 1 3700 ---- 11.527B 11.155A 11.527B 11.481 +.263 11.218 3725 ---- 11.762B 11.388A 11.762B 11.715 +.264 11.451 3750 ---- 11.997B 11.620A 11.997B 11.950 +.265 11.685 3775 ---- 12.233B 11.856A 12.233B 12.185 +.266 11.919 3800 ---- 12.470B 12.089A 12.470B 12.420 +.266 12.154 3825 ---- 12.707B 12.325A 12.707B 12.657 +.268 12.389 3850 ---- 12.945B 12.560A 12.945B 12.894 +.269 12.625 3875 ---- 13.183B 12.797A 13.183B 13.131 +.269 12.862 3900 ---- 13.422B 13.033A 13.422B 13.369 +.270 13.099 3925 ---- 13.660B 13.270A 13.660B 13.607 +.271 13.336 3950 ---- 13.900B 13.509A 13.900B 13.846 +.272 13.574 3975 ---- 14.139B 13.747A 14.139B 14.085 +.273 13.812 4000 ---- 14.380B 13.987A 14.378B 14.325 +.274 14.051 4025 ---- 14.620B 14.224A 14.620B 14.565 +.274 14.291 4050 ---- 14.864B 14.470A 14.860B 14.805 +.274 14.531 4075 ---- 15.103B 14.710A 15.103B 15.046 +.275 14.771 1 4500 ---- ---- ---- ---- 19.195 +.286 1 18.909 1 5000 ---- ---- ---- ---- 24.168 +.298 23.870 6000 ---- ---- ---- ---- 34.168 +.298 33.870 7000 ---- ---- ---- ---- 44.168 +.298 43.870 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.168 +.298 48.870 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.168 +.298 53.870 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 64.168 +.298 63.870 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .004 +.001 .003 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.856 +.301 73.555 1100 ---- ---- ---- ---- .022 +.002 .020 1125 ---- ---- ---- ---- .025 +.002 .023 1150 ---- ---- ---- ---- .028 +.003 .025 1175 ---- ---- ---- ---- .031 +.003 .028 1200 ---- ---- ---- ---- .035 +.004 .031 1225 ---- ---- ---- ---- .038 +.003 .035 1250 ---- ---- ---- ---- .043 +.004 .039 1275 ---- ---- ---- ---- .047 +.004 .043 1300 ---- ---- ---- ---- .052 +.005 .047 1325 ---- ---- ---- ---- .057 +.005 .052 1350 ---- ---- ---- ---- .062 +.005 .057 1375 ---- ---- ---- ---- .068 +.006 .062 1400 ---- ---- ---- ---- .074 +.006 .068 1425 ---- ---- ---- ---- .081 +.007 .074 1450 ---- ---- ---- ---- .088 +.007 .081 1475 ---- ---- ---- ---- .096 +.008 .088 1500 ---- ---- ---- ---- .104 +.008 .096 1525 ---- ---- ---- ---- .113 +.008 .105 1550 ---- ---- ---- ---- .123 +.009 .114 1575 ---- ---- ---- ---- .134 +.010 .124 1600 ---- ---- ---- ---- .146 +.011 .135 1625 ---- ---- ---- ---- .159 +.012 .147 1 1650 ---- ---- ---- ---- .174 +.013 .161 1675 ---- ---- ---- ---- .189 +.014 .175 1700 ---- ---- ---- ---- .207 +.016 .191 1725 ---- .209B ---- .209B .226 +.018 .208 1750 ---- .230B ---- .230B .246 +.019 .227 1775 ---- .252B ---- .252B .268 +.021 .247 1 1800 ---- .275B ---- .275B .293 +.024 .269 100 1825 ---- .302B ---- .302B .319 +.026 .293 1850 ---- .330B ---- .330B .347 +.028 .319 1875 ---- .360B ---- .360B .377 +.030 .347 1900 ---- .393B ---- .393B .410 +.033 .377 1925 ---- .428B ---- .428B .445 +.035 .410 1950 ---- .465B ---- .465B .483 +.039 .444 1975 ---- .506B ---- .506B .523 +.041 .482 1 2000 ---- .550B ---- .550B .566 +.044 .522 1 2025 ---- .595B ---- .595B .612 +.048 .564 2050 ---- .645B ---- .645B .662 +.052 .610 2075 ---- .698B ---- .698B .715 +.056 .659 2100 ---- .755B ---- .755B .771 +.059 .712 70 2125 ---- .815B ---- .815B .831 +.063 .768 1 2150 ---- .879B ---- .879B .895 +.068 .827 1 2175 ---- .947B ---- .947B .963 +.072 .891 2200 ---- 1.019B ---- 1.019B 1.035 +.077 .958 185 2225 ---- 1.095B ---- 1.095B 1.111 +.082 1.029 1 2250 ---- 1.176B ---- 1.176B 1.192 +.087 1.105 2275 ---- 1.260B ---- 1.260B 1.276 +.091 1.185 2300 ---- 1.349B ---- 1.349B 1.366 +.098 1.268 2325 ---- 1.444B ---- 1.444B 1.459 +.102 1.357 2350 ---- 1.542B ---- 1.542B 1.557 +.107 1.450 2375 ---- 1.639B ---- 1.639B 1.660 +.113 1.547 2400 ---- 1.747B ---- 1.747B 1.767 +.118 1.649 2425 ---- 1.860B ---- 1.860B 1.878 +.122 1.756 2450 ---- 1.977B ---- 1.977B 1.994 +.126 1.868 1 2475 ---- 2.098B ---- 2.098B 2.114 +.130 1.984 2500 ---- 2.226B ---- 2.226B 2.239 +.135 2.104 125 2525 ---- 2.356B ---- 2.356B 2.368 +.139 2.229 28 2550 ---- 2.491B ---- 2.491B 2.501 +.142 2.359 2575 ---- 2.630B ---- 2.630B 2.639 +.146 2.493 2600 ---- 2.774B ---- 2.774B 2.780 +.150 2.630 2625 ---- 2.921B ---- 2.921B 2.926 +.154 2.772 2650 ---- 3.072B ---- 3.072B 3.076 +.159 2.917 120 2675 ---- 3.226B ---- 3.226B 3.229 +.163 3.066 2700 ---- 3.384B ---- 3.384B 3.386 +.167 3.219 20 2725 ---- 3.546B ---- 3.546B 3.547 +.172 3.375 2750 ---- 3.711B ---- 3.711B 3.711 +.176 3.535 2775 ---- 3.879B ---- 3.879B 3.878 +.180 3.698 2800 ---- 4.048B ---- 4.048B 4.048 +.184 3.864 2825 ---- 4.224B ---- 4.224B 4.221 +.188 4.033 2850 ---- 4.400B ---- 4.400B 4.398 +.193 4.205 2875 ---- 4.579B ---- 4.579B 4.576 +.196 4.380 2900 ---- 4.762B 4.555A 4.762B 4.758 +.201 4.557 2925 ---- 4.947B 4.736A 4.947B 4.942 +.205 4.737 2950 ---- 5.134B 4.918A 5.134B 5.128 +.208 4.920 2975 ---- 5.323B 5.100A 5.323B 5.316 +.211 5.105 15 3000 ---- 5.515B 5.288A 5.515B 5.507 +.214 5.293 3025 ---- 5.708B 5.476A 5.708B 5.700 +.217 5.483 3050 ---- 5.904B 5.668A 5.904B 5.894 +.219 5.675 3075 ---- 6.101B 5.861A 6.101B 6.091 +.222 5.869 3100 ---- 6.300B 6.056A 6.300B 6.289 +.224 6.065 3125 ---- 6.501B 6.251A 6.501B 6.489 +.226 6.263 3150 ---- 6.704B 6.451A 6.704B 6.691 +.228 6.463 3175 ---- 6.908B 6.650A 6.908B 6.895 +.230 6.665 3200 ---- 7.114B 6.854A 7.114B 7.100 +.232 6.868 3225 ---- 7.321B 7.057A 7.321B 7.306 +.233 7.073 3250 ---- 7.530B 7.262A 7.530B 7.514 +.235 7.279 3275 ---- 7.740B 7.467A 7.740B 7.724 +.237 7.487 3300 ---- 7.951B 7.676A 7.951B 7.934 +.237 7.697 3325 ---- 8.161B 7.885A 8.161B 8.146 +.239 7.907 3350 ---- 8.375B 8.094A 8.375B 8.360 +.241 8.119 3375 ---- 8.590B 8.308A 8.590B 8.574 +.242 8.332 3400 ---- 8.806B 8.520A 8.806B 8.790 +.243 8.547 3425 ---- 9.026B 8.735A 9.026B 9.007 +.245 8.762 3450 ---- 9.241B 8.949A 9.241B 9.224 +.245 8.979 3475 ---- 9.460B 9.166A 9.460B 9.443 +.247 9.196 3500 ---- 9.680B 9.383A 9.680B 9.663 +.248 9.415 3525 ---- 9.901B 9.601A 9.901B 9.884 +.249 9.635 3550 ---- 10.123B 9.820A 10.123B 10.106 +.250 9.856 3575 ---- 10.346B 10.040A 10.346B 10.328 +.251 10.077 3600 ---- 10.570B 10.260A 10.570B 10.552 +.253 10.299 3625 ---- 10.797B 10.483A 10.797B 10.776 +.253 10.523 3650 ---- 11.023B 10.706A 11.023B 11.001 +.254 10.747 3675 ---- 11.246B 10.930A 11.246B 11.227 +.255 10.972 3700 ---- 11.475B 11.154A 11.475B 11.454 +.256 11.198 4000 ---- 14.247B 13.902A 14.247B 14.224 +.266 13.958 5000 ---- ---- ---- ---- 23.883 +.291 23.592 4 7000 ---- ---- ---- ---- 43.856 +.301 43.555 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .025 +.001 .024 1025 ---- ---- ---- ---- .029 +.002 .027 1050 ---- ---- ---- ---- .033 +.002 .031 1075 ---- ---- ---- ---- .038 +.002 .036 1100 ---- ---- ---- ---- .043 +.002 .041 1125 ---- ---- ---- ---- .049 +.002 .047 1150 ---- ---- ---- ---- .056 +.003 .053 1175 ---- ---- ---- ---- .063 +.003 .060 1200 ---- ---- ---- ---- .071 +.004 .067 1225 ---- ---- ---- ---- .079 +.004 .075 1250 ---- ---- ---- ---- .089 +.005 .084 1275 ---- ---- ---- ---- .099 +.006 .093 1300 ---- ---- ---- ---- .110 +.006 .104 1325 ---- ---- ---- ---- .121 +.006 .115 1350 ---- ---- ---- ---- .134 +.007 .127 1375 ---- ---- ---- ---- .147 +.007 .140 1400 ---- ---- ---- ---- .162 +.009 .153 1425 ---- ---- ---- ---- .178 +.010 .168 1450 ---- ---- ---- ---- .194 +.010 .184 1475 ---- ---- ---- ---- .212 +.011 .201 1500 ---- ---- ---- ---- .231 +.012 .219 1525 ---- ---- ---- ---- .251 +.013 .238 1550 ---- ---- ---- ---- .272 +.014 .258 1575 ---- ---- ---- ---- .295 +.015 .280 1600 ---- ---- ---- ---- .319 +.016 .303 1625 ---- ---- ---- ---- .344 +.017 .327 1650 ---- ---- ---- ---- .371 +.019 .352 1675 ---- ---- ---- ---- .399 +.020 .379 1700 ---- ---- ---- ---- .429 +.021 .408 1725 ---- ---- ---- ---- .461 +.023 .438 1750 ---- ---- ---- ---- .494 +.024 .470 1775 ---- ---- ---- ---- .530 +.026 .504 1800 ---- ---- ---- ---- .566 +.027 .539 12 1825 ---- ---- ---- ---- .605 +.029 .576 1850 ---- ---- ---- ---- .646 +.031 .615 1875 ---- ---- ---- ---- .689 +.033 .656 1900 ---- ---- ---- ---- .735 +.035 .700 1925 ---- ---- ---- ---- .782 +.037 .745 1950 ---- ---- ---- ---- .832 +.039 .793 1975 ---- ---- ---- ---- .884 +.041 .843 2000 ---- ---- ---- ---- .939 +.043 .896 1 2025 ---- ---- ---- ---- .996 +.045 .951 2050 ---- ---- ---- ---- 1.056 +.048 1.008 2075 ---- ---- ---- ---- 1.119 +.051 1.068 2100 ---- ---- ---- ---- 1.184 +.052 1.132 2125 ---- ---- ---- ---- 1.253 +.055 1.198 2150 ---- ---- ---- ---- 1.324 +.057 1.267 2175 ---- ---- ---- ---- 1.399 +.060 1.339 2200 ---- ---- ---- ---- 1.477 +.063 1.414 2225 ---- ---- ---- ---- 1.558 +.066 1.492 2250 ---- ---- ---- ---- 1.642 +.068 1.574 2275 ---- ---- ---- ---- 1.730 +.071 1.659 2300 ---- ---- ---- ---- 1.822 +.075 1.747 2325 ---- ---- ---- ---- 1.917 +.078 1.839 2350 ---- ---- ---- ---- 2.015 +.080 1.935 2375 ---- ---- ---- ---- 2.118 +.084 2.034 2400 ---- ---- ---- ---- 2.224 +.086 2.138 2425 ---- ---- ---- ---- 2.334 +.089 2.245 2450 ---- ---- ---- ---- 2.448 +.093 2.355 2475 ---- ---- ---- ---- 2.566 +.096 2.470 2500 ---- ---- ---- ---- 2.687 +.098 2.589 2525 ---- ---- ---- ---- 2.813 +.102 2.711 2550 ---- ---- ---- ---- 2.943 +.105 2.838 2575 ---- ---- ---- ---- 3.077 +.109 2.968 2600 ---- ---- ---- ---- 3.214 +.111 3.103 2625 ---- ---- ---- ---- 3.356 +.114 3.242 12 2650 ---- ---- ---- ---- 3.502 +.117 3.385 2675 ---- ---- ---- ---- 3.652 +.121 3.531 2700 ---- ---- ---- ---- 3.806 +.124 3.682 2725 ---- ---- ---- ---- 3.963 +.126 3.837 2750 ---- ---- ---- ---- 4.125 +.129 3.996 2775 ---- ---- ---- ---- 4.290 +.132 4.158 2800 ---- ---- ---- ---- 4.458 +.135 4.323 2825 ---- ---- ---- ---- 4.630 +.138 4.492 2850 ---- ---- ---- ---- 4.804 +.140 4.664 2875 ---- ---- ---- ---- 4.982 +.143 4.839 2900 ---- ---- ---- ---- 5.162 +.145 5.017 2925 ---- ---- ---- ---- 5.345 +.148 5.197 2950 ---- ---- ---- ---- 5.530 +.150 5.380 2975 ---- ---- ---- ---- 5.718 +.153 5.565 3000 ---- ---- ---- ---- 5.907 +.155 5.752 3025 ---- ---- ---- ---- 6.099 +.158 5.941 3050 ---- ---- ---- ---- 6.292 +.160 6.132 3075 ---- ---- ---- ---- 6.487 +.162 6.325 3100 ---- ---- ---- ---- 6.683 +.164 6.519 3125 ---- ---- ---- ---- 6.881 +.167 6.714 3150 ---- ---- ---- ---- 7.079 +.168 6.911 3175 ---- ---- ---- ---- 7.279 +.171 7.108 3200 ---- ---- ---- ---- 7.480 +.173 7.307 3225 ---- ---- ---- ---- 7.681 +.174 7.507 3250 ---- ---- ---- ---- 7.883 +.176 7.707 3275 ---- ---- ---- ---- 8.086 +.178 7.908 3300 ---- ---- ---- ---- 8.290 +.181 8.109 3325 ---- ---- ---- ---- 8.494 +.183 8.311 3350 ---- ---- ---- ---- 8.699 +.185 8.514 3375 ---- ---- ---- ---- 8.904 +.186 8.718 3400 ---- ---- ---- ---- 9.110 +.188 8.922 3425 ---- ---- ---- ---- 9.317 +.190 9.127 3450 ---- ---- ---- ---- 9.525 +.192 9.333 3475 ---- ---- ---- ---- 9.733 +.193 9.540 3500 ---- ---- ---- ---- 9.942 +.195 9.747 3525 ---- ---- ---- ---- 10.152 +.197 9.955 3550 ---- ---- ---- ---- 10.363 +.199 10.164 3575 ---- ---- ---- ---- 10.575 +.201 10.374 3600 ---- ---- ---- ---- 10.787 +.202 10.585 3625 ---- ---- ---- ---- 11.000 +.204 10.796 3650 ---- ---- ---- ---- 11.214 +.205 11.009 3675 ---- ---- ---- ---- 11.429 +.207 11.222 3700 ---- ---- ---- ---- 11.644 +.208 11.436 3725 ---- ---- ---- ---- 11.861 +.210 11.651 3750 ---- ---- ---- ---- 12.078 +.211 11.867 3775 ---- ---- ---- ---- 12.297 +.213 12.084 3800 ---- ---- ---- ---- 12.516 +.215 12.301 3825 ---- ---- ---- ---- 12.735 +.215 12.520 3850 ---- ---- ---- ---- 12.956 +.217 12.739 3875 ---- ---- ---- ---- 13.177 +.218 12.959 3900 ---- ---- ---- ---- 13.399 +.220 13.179 3925 ---- ---- ---- ---- 13.622 +.221 13.401 3950 ---- ---- ---- ---- 13.846 +.223 13.623 3975 ---- ---- ---- ---- 14.070 +.224 13.846 4000 ---- ---- ---- ---- 14.294 +.225 14.069 4025 ---- ---- ---- ---- 14.520 +.227 14.293 4050 ---- ---- ---- ---- 14.746 +.228 14.518 4075 ---- ---- ---- ---- 14.972 +.229 14.743 4100 ---- ---- ---- ---- 15.200 +.231 14.969 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- .008 +.001 .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 UNCH .011 900 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- .016 +.001 .015 950 ---- ---- ---- ---- .018 +.001 .017 975 ---- ---- ---- ---- .022 +.002 .020 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .070 +.003 .067 1025 ---- ---- ---- ---- .079 +.004 .075 1050 ---- ---- ---- ---- .088 +.004 .084 1075 ---- ---- ---- ---- .098 +.004 .094 1100 ---- ---- ---- ---- .109 +.005 .104 1125 ---- ---- ---- ---- .120 +.005 .115 1150 ---- ---- ---- ---- .133 +.006 .127 1175 ---- ---- ---- ---- .146 +.007 .139 1200 ---- ---- ---- ---- .160 +.007 .153 1225 ---- ---- ---- ---- .175 +.008 .167 1250 ---- ---- ---- ---- .191 +.008 .183 1275 ---- ---- ---- ---- .208 +.009 .199 1300 ---- ---- ---- ---- .226 +.010 .216 1325 ---- ---- ---- ---- .245 +.010 .235 1350 ---- ---- ---- ---- .265 +.011 .254 1375 ---- ---- ---- ---- .286 +.012 .274 1400 ---- ---- ---- ---- .309 +.013 .296 1425 ---- ---- ---- ---- .332 +.014 .318 1450 ---- ---- ---- ---- .357 +.015 .342 1475 ---- ---- ---- ---- .382 +.015 .367 1500 ---- ---- ---- ---- .410 +.017 .393 1525 ---- ---- ---- ---- .438 +.018 .420 1550 ---- ---- ---- ---- .467 +.019 .448 1575 ---- ---- ---- ---- .498 +.020 .478 1600 ---- ---- ---- ---- .531 +.022 .509 1625 ---- ---- ---- ---- .564 +.022 .542 1650 ---- ---- ---- ---- .599 +.023 .576 1675 ---- ---- ---- ---- .636 +.025 .611 1700 ---- ---- ---- ---- .674 +.027 .647 1725 ---- ---- ---- ---- .714 +.028 .686 1750 ---- ---- ---- ---- .755 +.030 .725 1775 ---- ---- ---- ---- .798 +.031 .767 1800 ---- ---- ---- ---- .843 +.033 .810 1825 ---- ---- ---- ---- .889 +.034 .855 1850 ---- ---- ---- ---- .937 +.036 .901 1875 ---- ---- ---- ---- .987 +.037 .950 1900 ---- ---- ---- ---- 1.040 +.040 1.000 1925 ---- ---- ---- ---- 1.094 +.041 1.053 1950 ---- ---- ---- ---- 1.150 +.043 1.107 1975 ---- ---- ---- ---- 1.208 +.045 1.163 2000 ---- ---- ---- ---- 1.269 +.047 1.222 2025 ---- ---- ---- ---- 1.332 +.049 1.283 2050 ---- ---- ---- ---- 1.397 +.051 1.346 2075 ---- ---- ---- ---- 1.465 +.053 1.412 2100 ---- ---- ---- ---- 1.535 +.055 1.480 2125 ---- ---- ---- ---- 1.608 +.057 1.551 2150 ---- ---- ---- ---- 1.684 +.060 1.624 2175 ---- ---- ---- ---- 1.762 +.062 1.700 2200 ---- ---- ---- ---- 1.843 +.065 1.778 2225 ---- ---- ---- ---- 1.927 +.067 1.860 2250 ---- ---- ---- ---- 2.014 +.069 1.945 2275 ---- ---- ---- ---- 2.104 +.072 2.032 2300 ---- ---- ---- ---- 2.197 +.074 2.123 2325 ---- ---- ---- ---- 2.293 +.077 2.216 2350 ---- ---- ---- ---- 2.393 +.080 2.313 2375 ---- ---- ---- ---- 2.495 +.082 2.413 2400 ---- ---- ---- ---- 2.601 +.084 2.517 2425 ---- ---- ---- ---- 2.711 +.087 2.624 2450 ---- ---- ---- ---- 2.824 +.090 2.734 2475 ---- ---- ---- ---- 2.940 +.092 2.848 2500 ---- ---- ---- ---- 3.060 +.095 2.965 2525 ---- ---- ---- ---- 3.184 +.098 3.086 2550 ---- ---- ---- ---- 3.311 +.100 3.211 2575 ---- ---- ---- ---- 3.443 +.104 3.339 2600 ---- ---- ---- ---- 3.577 +.106 3.471 2625 ---- ---- ---- ---- 3.716 +.109 3.607 2650 ---- ---- ---- ---- 3.858 +.111 3.747 2675 ---- ---- ---- ---- 4.004 +.114 3.890 2700 ---- ---- ---- ---- 4.154 +.116 4.038 2725 ---- ---- ---- ---- 4.308 +.119 4.189 2750 ---- ---- ---- ---- 4.465 +.121 4.344 2775 ---- ---- ---- ---- 4.626 +.124 4.502 2800 ---- ---- ---- ---- 4.791 +.126 4.665 2825 ---- ---- ---- ---- 4.959 +.129 4.830 2850 ---- ---- ---- ---- 5.130 +.131 4.999 2875 ---- ---- ---- ---- 5.304 +.133 5.171 2900 ---- ---- ---- ---- 5.481 +.135 5.346 2925 ---- ---- ---- ---- 5.661 +.138 5.523 2950 ---- ---- ---- ---- 5.844 +.141 5.703 2975 ---- ---- ---- ---- 6.028 +.142 5.886 3000 ---- ---- ---- ---- 6.215 +.144 6.071 3025 ---- ---- ---- ---- 6.404 +.146 6.258 3050 ---- ---- ---- ---- 6.595 +.149 6.446 3075 ---- ---- ---- ---- 6.787 +.150 6.637 3100 ---- ---- ---- ---- 6.981 +.152 6.829 3125 ---- ---- ---- ---- 7.177 +.154 7.023 3150 ---- ---- ---- ---- 7.374 +.157 7.217 3175 ---- ---- ---- ---- 7.571 +.158 7.413 3200 ---- ---- ---- ---- 7.770 +.160 7.610 3225 ---- ---- ---- ---- 7.970 +.162 7.808 3250 ---- ---- ---- ---- 8.170 +.164 8.006 3275 ---- ---- ---- ---- 8.370 +.165 8.205 3300 ---- ---- ---- ---- 8.571 +.167 8.404 3325 ---- ---- ---- ---- 8.773 +.169 8.604 3350 ---- ---- ---- ---- 8.974 +.170 8.804 3375 ---- ---- ---- ---- 9.176 +.172 9.004 3400 ---- ---- ---- ---- 9.379 +.174 9.205 3425 ---- ---- ---- ---- 9.582 +.175 9.407 3450 ---- ---- ---- ---- 9.786 +.177 9.609 3475 ---- ---- ---- ---- 9.990 +.179 9.811 3500 ---- ---- ---- ---- 10.194 +.180 10.014 3525 ---- ---- ---- ---- 10.399 +.181 10.218 3550 ---- ---- ---- ---- 10.605 +.183 10.422 3575 ---- ---- ---- ---- 10.811 +.185 10.626 3600 ---- ---- ---- ---- 11.018 +.186 10.832 3625 ---- ---- ---- ---- 11.226 +.188 11.038 3650 ---- ---- ---- ---- 11.434 +.189 11.245 3675 ---- ---- ---- ---- 11.643 +.191 11.452 3700 ---- ---- ---- ---- 11.853 +.192 11.661 3725 ---- ---- ---- ---- 12.064 +.194 11.870 3750 ---- ---- ---- ---- 12.275 +.195 12.080 3775 ---- ---- ---- ---- 12.487 +.196 12.291 3800 ---- ---- ---- ---- 12.700 +.198 12.502 3825 ---- ---- ---- ---- 12.914 +.200 12.714 3850 ---- ---- ---- ---- 13.128 +.200 12.928 3875 ---- ---- ---- ---- 13.344 +.202 13.142 3900 ---- ---- ---- ---- 13.560 +.204 13.356 3925 ---- ---- ---- ---- 13.776 +.204 13.572 3950 ---- ---- ---- ---- 13.994 +.206 13.788 3975 ---- ---- ---- ---- 14.212 +.208 14.004 4000 ---- ---- ---- ---- 14.430 +.208 14.222 4025 ---- ---- ---- ---- 14.650 +.210 14.440 4050 ---- ---- ---- ---- 14.870 +.211 14.659 4075 ---- ---- ---- ---- 15.090 +.212 14.878 4100 ---- ---- ---- ---- 15.312 +.214 15.098 5000 ---- ---- ---- ---- 23.586 +.246 23.340 6000 ---- ---- ---- ---- 33.216 +.268 32.948 725 ---- ---- ---- ---- .015 +.001 .014 750 ---- ---- ---- ---- .017 UNCH .017 775 ---- ---- ---- ---- .020 UNCH .020 800 ---- ---- ---- ---- .024 +.001 .023 825 ---- ---- ---- ---- .028 +.001 .027 850 ---- ---- ---- ---- .032 +.001 .031 875 ---- ---- ---- ---- .037 +.001 .036 900 ---- ---- ---- ---- .043 +.002 .041 925 ---- ---- ---- ---- .049 +.003 .046 950 ---- ---- ---- ---- .055 +.002 .053 975 ---- ---- ---- ---- .062 +.002 .060 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .161 +.005 .156 1025 ---- ---- ---- ---- .177 +.006 .171 1050 ---- ---- ---- ---- .193 +.006 .187 1075 ---- ---- ---- ---- .211 +.008 .203 1100 ---- ---- ---- ---- .229 +.008 .221 1125 ---- ---- ---- ---- .249 +.009 .240 1150 ---- ---- ---- ---- .269 +.009 .260 1175 ---- ---- ---- ---- .291 +.010 .281 1200 ---- ---- ---- ---- .313 +.011 .302 1225 ---- ---- ---- ---- .337 +.012 .325 1250 ---- ---- ---- ---- .361 +.012 .349 1275 ---- ---- ---- ---- .387 +.013 .374 1300 ---- ---- ---- ---- .414 +.014 .400 1325 ---- ---- ---- ---- .442 +.015 .427 1350 ---- ---- ---- ---- .471 +.015 .456 1375 ---- ---- ---- ---- .502 +.017 .485 1400 ---- ---- ---- ---- .533 +.017 .516 1425 ---- ---- ---- ---- .566 +.019 .547 1450 ---- ---- ---- ---- .600 +.020 .580 1475 ---- ---- ---- ---- .635 +.021 .614 1500 ---- ---- ---- ---- .672 +.022 .650 1525 ---- ---- ---- ---- .709 +.023 .686 1550 ---- ---- ---- ---- .748 +.024 .724 1575 ---- ---- ---- ---- .788 +.025 .763 1600 ---- ---- ---- ---- .830 +.027 .803 1625 ---- ---- ---- ---- .873 +.028 .845 1650 ---- ---- ---- ---- .917 +.030 .887 1675 ---- ---- ---- ---- .963 +.031 .932 1700 ---- ---- ---- ---- 1.010 +.033 .977 1725 ---- ---- ---- ---- 1.058 +.033 1.025 1750 ---- ---- ---- ---- 1.108 +.035 1.073 1775 ---- ---- ---- ---- 1.160 +.037 1.123 1800 ---- ---- ---- ---- 1.213 +.038 1.175 1825 ---- ---- ---- ---- 1.268 +.040 1.228 1850 ---- ---- ---- ---- 1.325 +.041 1.284 1875 ---- ---- ---- ---- 1.384 +.044 1.340 1900 ---- ---- ---- ---- 1.444 +.045 1.399 1925 ---- ---- ---- ---- 1.506 +.047 1.459 1950 ---- ---- ---- ---- 1.570 +.048 1.522 1975 ---- ---- ---- ---- 1.636 +.050 1.586 2000 ---- ---- ---- ---- 1.704 +.052 1.652 2025 ---- ---- ---- ---- 1.775 +.054 1.721 2050 ---- ---- ---- ---- 1.847 +.055 1.792 2075 ---- ---- ---- ---- 1.922 +.058 1.864 2100 ---- ---- ---- ---- 1.999 +.059 1.940 2125 ---- ---- ---- ---- 2.079 +.062 2.017 2150 ---- ---- ---- ---- 2.161 +.064 2.097 2175 ---- ---- ---- ---- 2.245 +.065 2.180 2200 ---- ---- ---- ---- 2.333 +.068 2.265 2225 ---- ---- ---- ---- 2.422 +.070 2.352 2250 ---- ---- ---- ---- 2.515 +.072 2.443 2275 ---- ---- ---- ---- 2.610 +.074 2.536 2300 ---- ---- ---- ---- 2.709 +.077 2.632 2325 ---- ---- ---- ---- 2.810 +.079 2.731 2350 ---- ---- ---- ---- 2.914 +.081 2.833 2375 ---- ---- ---- ---- 3.022 +.084 2.938 2400 ---- ---- ---- ---- 3.132 +.086 3.046 2425 ---- ---- ---- ---- 3.246 +.088 3.158 2450 ---- ---- ---- ---- 3.363 +.090 3.273 2475 ---- ---- ---- ---- 3.483 +.092 3.391 2500 ---- ---- ---- ---- 3.607 +.095 3.512 2525 ---- ---- ---- ---- 3.734 +.097 3.637 2550 ---- ---- ---- ---- 3.865 +.100 3.765 2575 ---- ---- ---- ---- 3.999 +.102 3.897 2600 ---- ---- ---- ---- 4.137 +.104 4.033 2625 ---- ---- ---- ---- 4.279 +.107 4.172 2650 ---- ---- ---- ---- 4.424 +.109 4.315 2675 ---- ---- ---- ---- 4.572 +.111 4.461 2700 ---- ---- ---- ---- 4.725 +.113 4.612 2725 ---- ---- ---- ---- 4.881 +.115 4.766 2750 ---- ---- ---- ---- 5.041 +.118 4.923 2775 ---- ---- ---- ---- 5.205 +.120 5.085 2800 ---- ---- ---- ---- 5.372 +.122 5.250 2825 ---- ---- ---- ---- 5.542 +.124 5.418 2850 ---- ---- ---- ---- 5.715 +.126 5.589 2875 ---- ---- ---- ---- 5.892 +.129 5.763 2900 ---- ---- ---- ---- 6.071 +.130 5.941 2925 ---- ---- ---- ---- 6.253 +.133 6.120 2950 ---- ---- ---- ---- 6.437 +.134 6.303 2975 ---- ---- ---- ---- 6.623 +.136 6.487 3000 ---- ---- ---- ---- 6.812 +.138 6.674 3025 ---- ---- ---- ---- 7.002 +.139 6.863 3050 ---- ---- ---- ---- 7.195 +.142 7.053 3075 ---- ---- ---- ---- 7.388 +.143 7.245 3100 ---- ---- ---- ---- 7.584 +.145 7.439 3125 ---- ---- ---- ---- 7.780 +.146 7.634 3150 ---- ---- ---- ---- 7.978 +.148 7.830 3175 ---- ---- ---- ---- 8.176 +.150 8.026 3200 ---- ---- ---- ---- 8.375 +.151 8.224 3225 ---- ---- ---- ---- 8.575 +.153 8.422 3250 ---- ---- ---- ---- 8.775 +.154 8.621 3275 ---- ---- ---- ---- 8.976 +.156 8.820 3300 ---- ---- ---- ---- 9.176 +.157 9.019 3325 ---- ---- ---- ---- 9.377 +.159 9.218 3350 ---- ---- ---- ---- 9.578 +.161 9.417 3375 ---- ---- ---- ---- 9.779 +.163 9.616 3400 ---- ---- ---- ---- 9.980 +.164 9.816 3425 ---- ---- ---- ---- 10.181 +.165 10.016 3450 ---- ---- ---- ---- 10.383 +.167 10.216 3475 ---- ---- ---- ---- 10.585 +.168 10.417 3500 ---- ---- ---- ---- 10.787 +.169 10.618 3525 ---- ---- ---- ---- 10.990 +.171 10.819 3550 ---- ---- ---- ---- 11.193 +.172 11.021 3575 ---- ---- ---- ---- 11.397 +.174 11.223 3600 ---- ---- ---- ---- 11.601 +.175 11.426 3625 ---- ---- ---- ---- 11.806 +.177 11.629 3650 ---- ---- ---- ---- 12.012 +.179 11.833 3675 ---- ---- ---- ---- 12.217 +.179 12.038 3700 ---- ---- ---- ---- 12.424 +.181 12.243 3725 ---- ---- ---- ---- 12.631 +.182 12.449 3750 ---- ---- ---- ---- 12.839 +.183 12.656 3775 ---- ---- ---- ---- 13.048 +.184 12.864 3800 ---- ---- ---- ---- 13.258 +.186 13.072 3825 ---- ---- ---- ---- 13.468 +.187 13.281 3850 ---- ---- ---- ---- 13.679 +.188 13.491 3875 ---- ---- ---- ---- 13.891 +.190 13.701 3900 ---- ---- ---- ---- 14.103 +.191 13.912 3925 ---- ---- ---- ---- 14.316 +.192 14.124 3950 ---- ---- ---- ---- 14.530 +.193 14.337 3975 ---- ---- ---- ---- 14.744 +.194 14.550 4000 ---- ---- ---- ---- 14.960 +.196 14.764 4025 ---- ---- ---- ---- 15.175 +.197 14.978 4050 ---- ---- ---- ---- 15.391 +.198 15.193 4075 ---- ---- ---- ---- 15.608 +.199 15.409 4100 ---- ---- ---- ---- 15.826 +.201 15.625 4125 ---- ---- ---- ---- 16.044 +.202 15.842 925 ---- ---- ---- ---- .120 +.004 .116 950 ---- ---- ---- ---- .133 +.005 .128 975 ---- ---- ---- ---- .147 +.005 .142 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .245 +.007 .238 1025 ---- ---- ---- ---- .266 +.008 .258 1050 ---- ---- ---- ---- .288 +.009 .279 1075 ---- ---- ---- ---- .311 +.009 .302 1100 ---- ---- ---- ---- .335 +.010 .325 1125 ---- ---- ---- ---- .360 +.011 .349 1150 ---- ---- ---- ---- .386 +.012 .374 1175 ---- ---- ---- ---- .413 +.012 .401 1200 ---- ---- ---- ---- .442 +.014 .428 1225 ---- ---- ---- ---- .471 +.014 .457 1250 ---- ---- ---- ---- .502 +.015 .487 1275 ---- ---- ---- ---- .533 +.016 .517 1300 ---- ---- ---- ---- .566 +.017 .549 1325 ---- ---- ---- ---- .600 +.018 .582 1350 ---- ---- ---- ---- .635 +.019 .616 1375 ---- ---- ---- ---- .671 +.019 .652 1400 ---- ---- ---- ---- .709 +.021 .688 1425 ---- ---- ---- ---- .747 +.021 .726 1450 ---- ---- ---- ---- .787 +.023 .764 1475 ---- ---- ---- ---- .828 +.024 .804 1500 ---- ---- ---- ---- .870 +.025 .845 1525 ---- ---- ---- ---- .914 +.027 .887 1550 ---- ---- ---- ---- .959 +.028 .931 1575 ---- ---- ---- ---- 1.004 +.028 .976 1600 ---- ---- ---- ---- 1.051 +.030 1.021 1625 ---- ---- ---- ---- 1.100 +.032 1.068 1650 ---- ---- ---- ---- 1.149 +.032 1.117 1675 ---- ---- ---- ---- 1.200 +.034 1.166 1700 ---- ---- ---- ---- 1.253 +.036 1.217 1725 ---- ---- ---- ---- 1.306 +.037 1.269 1750 ---- ---- ---- ---- 1.361 +.038 1.323 1775 ---- ---- ---- ---- 1.418 +.040 1.378 1800 ---- ---- ---- ---- 1.476 +.041 1.435 1825 ---- ---- ---- ---- 1.535 +.042 1.493 1850 ---- ---- ---- ---- 1.597 +.045 1.552 1875 ---- ---- ---- ---- 1.659 +.046 1.613 1900 ---- ---- ---- ---- 1.724 +.048 1.676 1925 ---- ---- ---- ---- 1.790 +.049 1.741 1950 ---- ---- ---- ---- 1.858 +.051 1.807 1975 ---- ---- ---- ---- 1.928 +.052 1.876 2000 ---- ---- ---- ---- 2.000 +.054 1.946 2025 ---- ---- ---- ---- 2.074 +.056 2.018 2050 ---- ---- ---- ---- 2.150 +.058 2.092 2075 ---- ---- ---- ---- 2.228 +.060 2.168 2100 ---- ---- ---- ---- 2.308 +.061 2.247 2125 ---- ---- ---- ---- 2.391 +.064 2.327 2150 ---- ---- ---- ---- 2.476 +.066 2.410 2175 ---- ---- ---- ---- 2.563 +.068 2.495 2200 ---- ---- ---- ---- 2.652 +.069 2.583 2225 ---- ---- ---- ---- 2.745 +.072 2.673 2250 ---- ---- ---- ---- 2.839 +.073 2.766 2275 ---- ---- ---- ---- 2.937 +.076 2.861 2300 ---- ---- ---- ---- 3.037 +.078 2.959 2325 ---- ---- ---- ---- 3.140 +.080 3.060 2350 ---- ---- ---- ---- 3.245 +.081 3.164 2375 ---- ---- ---- ---- 3.354 +.084 3.270 2400 ---- ---- ---- ---- 3.466 +.086 3.380 2425 ---- ---- ---- ---- 3.581 +.088 3.493 2450 ---- ---- ---- ---- 3.699 +.091 3.608 2475 ---- ---- ---- ---- 3.820 +.093 3.727 2500 ---- ---- ---- ---- 3.944 +.094 3.850 2525 ---- ---- ---- ---- 4.072 +.097 3.975 2550 ---- ---- ---- ---- 4.203 +.099 4.104 2575 ---- ---- ---- ---- 4.337 +.101 4.236 2600 ---- ---- ---- ---- 4.475 +.103 4.372 2625 ---- ---- ---- ---- 4.617 +.106 4.511 2650 ---- ---- ---- ---- 4.762 +.108 4.654 2675 ---- ---- ---- ---- 4.910 +.109 4.801 2700 ---- ---- ---- ---- 5.062 +.111 4.951 2725 ---- ---- ---- ---- 5.218 +.113 5.105 2750 ---- ---- ---- ---- 5.378 +.116 5.262 2775 ---- ---- ---- ---- 5.541 +.118 5.423 2800 ---- ---- ---- ---- 5.708 +.120 5.588 2825 ---- ---- ---- ---- 5.878 +.121 5.757 2850 ---- ---- ---- ---- 6.052 +.124 5.928 2875 ---- ---- ---- ---- 6.229 +.126 6.103 2900 ---- ---- ---- ---- 6.408 +.127 6.281 2925 ---- ---- ---- ---- 6.590 +.129 6.461 2950 ---- ---- ---- ---- 6.775 +.131 6.644 2975 ---- ---- ---- ---- 6.963 +.133 6.830 3000 ---- ---- ---- ---- 7.152 +.134 7.018 3025 ---- ---- ---- ---- 7.343 +.136 7.207 3050 ---- ---- ---- ---- 7.537 +.138 7.399 3075 ---- ---- ---- ---- 7.732 +.140 7.592 3100 ---- ---- ---- ---- 7.928 +.141 7.787 3125 ---- ---- ---- ---- 8.126 +.143 7.983 3150 ---- ---- ---- ---- 8.325 +.144 8.181 3175 ---- ---- ---- ---- 8.525 +.146 8.379 3200 ---- ---- ---- ---- 8.725 +.147 8.578 3225 ---- ---- ---- ---- 8.926 +.148 8.778 3250 ---- ---- ---- ---- 9.128 +.150 8.978 3275 ---- ---- ---- ---- 9.330 +.152 9.178 3300 ---- ---- ---- ---- 9.532 +.153 9.379 3325 ---- ---- ---- ---- 9.734 +.155 9.579 3350 ---- ---- ---- ---- 9.936 +.156 9.780 3375 ---- ---- ---- ---- 10.138 +.158 9.980 3400 ---- ---- ---- ---- 10.339 +.158 10.181 3425 ---- ---- ---- ---- 10.541 +.160 10.381 3450 ---- ---- ---- ---- 10.743 +.161 10.582 3475 ---- ---- ---- ---- 10.946 +.163 10.783 3500 ---- ---- ---- ---- 11.148 +.164 10.984 3525 ---- ---- ---- ---- 11.351 +.166 11.185 3550 ---- ---- ---- ---- 11.554 +.167 11.387 3575 ---- ---- ---- ---- 11.757 +.168 11.589 3600 ---- ---- ---- ---- 11.961 +.170 11.791 3625 ---- ---- ---- ---- 12.165 +.171 11.994 3650 ---- ---- ---- ---- 12.369 +.172 12.197 3675 ---- ---- ---- ---- 12.574 +.173 12.401 3700 ---- ---- ---- ---- 12.780 +.175 12.605 3725 ---- ---- ---- ---- 12.986 +.176 12.810 3750 ---- ---- ---- ---- 13.193 +.178 13.015 3775 ---- ---- ---- ---- 13.400 +.178 13.222 3800 ---- ---- ---- ---- 13.609 +.180 13.429 3825 ---- ---- ---- ---- 13.817 +.181 13.636 3850 ---- ---- ---- ---- 14.027 +.182 13.845 3875 ---- ---- ---- ---- 14.237 +.183 14.054 3900 ---- ---- ---- ---- 14.448 +.184 14.264 3925 ---- ---- ---- ---- 14.660 +.186 14.474 3950 ---- ---- ---- ---- 14.872 +.187 14.685 3975 ---- ---- ---- ---- 15.085 +.188 14.897 4000 ---- ---- ---- ---- 15.299 +.190 15.109 4025 ---- ---- ---- ---- 15.513 +.191 15.322 4050 ---- ---- ---- ---- 15.727 +.191 15.536 4075 ---- ---- ---- ---- 15.943 +.193 15.750 4100 ---- ---- ---- ---- 16.159 +.194 15.965 4125 ---- ---- ---- ---- 16.375 +.194 16.181 925 ---- ---- ---- ---- .189 +.006 .183 950 ---- ---- ---- ---- .207 +.007 .200 975 ---- ---- ---- ---- .226 +.007 .219 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .394 +.010 .384 1050 ---- ---- ---- ---- .422 +.011 .411 1075 ---- ---- ---- ---- .451 +.012 .439 1100 ---- ---- ---- ---- .481 +.012 .469 1125 ---- ---- ---- ---- .512 +.013 .499 1150 ---- ---- ---- ---- .544 +.013 .531 1175 ---- ---- ---- ---- .578 +.015 .563 1200 ---- ---- ---- ---- .612 +.015 .597 1225 ---- ---- ---- ---- .648 +.017 .631 1250 ---- ---- ---- ---- .684 +.017 .667 1275 ---- ---- ---- ---- .722 +.018 .704 1300 ---- ---- ---- ---- .760 +.019 .741 1325 ---- ---- ---- ---- .800 +.020 .780 1350 ---- ---- ---- ---- .841 +.021 .820 1375 ---- ---- ---- ---- .883 +.022 .861 1400 ---- ---- ---- ---- .926 +.023 .903 1425 ---- ---- ---- ---- .970 +.024 .946 1450 ---- ---- ---- ---- 1.015 +.025 .990 1475 ---- ---- ---- ---- 1.061 +.026 1.035 1500 ---- ---- ---- ---- 1.108 +.027 1.081 1525 ---- ---- ---- ---- 1.157 +.029 1.128 1550 ---- ---- ---- ---- 1.206 +.029 1.177 1575 ---- ---- ---- ---- 1.256 +.030 1.226 1600 ---- ---- ---- ---- 1.308 +.032 1.276 1625 ---- ---- ---- ---- 1.361 +.033 1.328 1650 ---- ---- ---- ---- 1.414 +.034 1.380 1675 ---- ---- ---- ---- 1.469 +.035 1.434 1700 ---- ---- ---- ---- 1.525 +.037 1.488 1725 ---- ---- ---- ---- 1.582 +.038 1.544 1750 ---- ---- ---- ---- 1.640 +.039 1.601 1775 ---- ---- ---- ---- 1.700 +.041 1.659 1800 ---- ---- ---- ---- 1.760 +.042 1.718 1825 ---- ---- ---- ---- 1.822 +.043 1.779 1850 ---- ---- ---- ---- 1.886 +.045 1.841 1875 ---- ---- ---- ---- 1.950 +.046 1.904 1900 ---- ---- ---- ---- 2.016 +.047 1.969 1925 ---- ---- ---- ---- 2.084 +.049 2.035 1950 ---- ---- ---- ---- 2.153 +.051 2.102 1975 ---- ---- ---- ---- 2.223 +.052 2.171 2000 ---- ---- ---- ---- 2.296 +.054 2.242 2025 ---- ---- ---- ---- 2.369 +.055 2.314 2050 ---- ---- ---- ---- 2.445 +.057 2.388 2075 ---- ---- ---- ---- 2.522 +.058 2.464 2100 ---- ---- ---- ---- 2.602 +.061 2.541 2125 ---- ---- ---- ---- 2.683 +.062 2.621 2150 ---- ---- ---- ---- 2.766 +.064 2.702 2175 ---- ---- ---- ---- 2.851 +.065 2.786 2200 ---- ---- ---- ---- 2.938 +.067 2.871 2225 ---- ---- ---- ---- 3.028 +.069 2.959 2250 ---- ---- ---- ---- 3.120 +.071 3.049 2275 ---- ---- ---- ---- 3.214 +.073 3.141 2300 ---- ---- ---- ---- 3.310 +.074 3.236 2325 ---- ---- ---- ---- 3.409 +.076 3.333 2350 ---- ---- ---- ---- 3.510 +.078 3.432 2375 ---- ---- ---- ---- 3.615 +.080 3.535 2400 ---- ---- ---- ---- 3.721 +.082 3.639 2425 ---- ---- ---- ---- 3.831 +.084 3.747 2450 ---- ---- ---- ---- 3.943 +.085 3.858 2475 ---- ---- ---- ---- 4.059 +.088 3.971 2500 ---- ---- ---- ---- 4.177 +.090 4.087 2525 ---- ---- ---- ---- 4.298 +.091 4.207 2550 ---- ---- ---- ---- 4.423 +.094 4.329 2575 ---- ---- ---- ---- 4.550 +.095 4.455 2600 ---- ---- ---- ---- 4.681 +.097 4.584 2625 ---- ---- ---- ---- 4.815 +.099 4.716 2650 ---- ---- ---- ---- 4.953 +.101 4.852 2675 ---- ---- ---- ---- 5.094 +.103 4.991 2700 ---- ---- ---- ---- 5.238 +.105 5.133 2725 ---- ---- ---- ---- 5.386 +.107 5.279 2750 ---- ---- ---- ---- 5.538 +.109 5.429 2775 ---- ---- ---- ---- 5.693 +.111 5.582 2800 ---- ---- ---- ---- 5.852 +.112 5.740 2825 ---- ---- ---- ---- 6.015 +.115 5.900 2850 ---- ---- ---- ---- 6.181 +.116 6.065 2875 ---- ---- ---- ---- 6.351 +.118 6.233 2900 ---- ---- ---- ---- 6.524 +.119 6.405 2925 ---- ---- ---- ---- 6.701 +.121 6.580 2950 ---- ---- ---- ---- 6.881 +.123 6.758 2975 ---- ---- ---- ---- 7.064 +.125 6.939 3000 ---- ---- ---- ---- 7.249 +.126 7.123 3025 ---- ---- ---- ---- 7.437 +.128 7.309 3050 ---- ---- ---- ---- 7.627 +.129 7.498 3075 ---- ---- ---- ---- 7.820 +.131 7.689 3100 ---- ---- ---- ---- 8.014 +.132 7.882 3125 ---- ---- ---- ---- 8.211 +.134 8.077 3150 ---- ---- ---- ---- 8.408 +.135 8.273 3175 ---- ---- ---- ---- 8.608 +.137 8.471 3200 ---- ---- ---- ---- 8.808 +.138 8.670 3225 ---- ---- ---- ---- 9.010 +.140 8.870 3250 ---- ---- ---- ---- 9.212 +.141 9.071 3275 ---- ---- ---- ---- 9.415 +.143 9.272 3300 ---- ---- ---- ---- 9.618 +.144 9.474 3325 ---- ---- ---- ---- 9.822 +.145 9.677 3350 ---- ---- ---- ---- 10.025 +.146 9.879 3375 ---- ---- ---- ---- 10.229 +.148 10.081 3400 ---- ---- ---- ---- 10.432 +.149 10.283 3425 ---- ---- ---- ---- 10.635 +.150 10.485 3450 ---- ---- ---- ---- 10.838 +.152 10.686 3475 ---- ---- ---- ---- 11.041 +.153 10.888 3500 ---- ---- ---- ---- 11.243 +.154 11.089 3525 ---- ---- ---- ---- 11.446 +.156 11.290 3550 ---- ---- ---- ---- 11.648 +.157 11.491 3575 ---- ---- ---- ---- 11.851 +.158 11.693 3600 ---- ---- ---- ---- 12.053 +.159 11.894 3625 ---- ---- ---- ---- 12.256 +.160 12.096 3650 ---- ---- ---- ---- 12.459 +.162 12.297 3675 ---- ---- ---- ---- 12.662 +.163 12.499 3700 ---- ---- ---- ---- 12.865 +.164 12.701 3725 ---- ---- ---- ---- 13.069 +.165 12.904 3750 ---- ---- ---- ---- 13.274 +.167 13.107 3775 ---- ---- ---- ---- 13.478 +.167 13.311 3800 ---- ---- ---- ---- 13.683 +.168 13.515 3825 ---- ---- ---- ---- 13.889 +.170 13.719 3850 ---- ---- ---- ---- 14.096 +.171 13.925 3875 ---- ---- ---- ---- 14.303 +.173 14.130 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .492 +.011 .481 1050 ---- ---- ---- ---- .525 +.013 .512 1075 ---- ---- ---- ---- .558 +.013 .545 1100 ---- ---- ---- ---- .592 +.013 .579 1125 ---- ---- ---- ---- .628 +.015 .613 1150 ---- ---- ---- ---- .664 +.015 .649 1175 ---- ---- ---- ---- .702 +.016 .686 1200 ---- ---- ---- ---- .741 +.017 .724 1225 ---- ---- ---- ---- .780 +.018 .762 1250 ---- ---- ---- ---- .821 +.019 .802 1275 ---- ---- ---- ---- .863 +.020 .843 1300 ---- ---- ---- ---- .906 +.021 .885 1325 ---- ---- ---- ---- .950 +.022 .928 1350 ---- ---- ---- ---- .995 +.023 .972 1375 ---- ---- ---- ---- 1.040 +.023 1.017 1400 ---- ---- ---- ---- 1.087 +.024 1.063 1425 ---- ---- ---- ---- 1.135 +.025 1.110 1450 ---- ---- ---- ---- 1.184 +.026 1.158 1475 ---- ---- ---- ---- 1.234 +.027 1.207 1500 ---- ---- ---- ---- 1.285 +.028 1.257 1525 ---- ---- ---- ---- 1.338 +.030 1.308 1550 ---- ---- ---- ---- 1.391 +.032 1.359 1575 ---- ---- ---- ---- 1.445 +.033 1.412 1600 ---- ---- ---- ---- 1.500 +.034 1.466 1625 ---- ---- ---- ---- 1.556 +.035 1.521 1650 ---- ---- ---- ---- 1.613 +.036 1.577 1675 ---- ---- ---- ---- 1.671 +.037 1.634 1700 ---- ---- ---- ---- 1.730 +.038 1.692 1725 ---- ---- ---- ---- 1.791 +.040 1.751 1750 ---- ---- ---- ---- 1.852 +.041 1.811 1775 ---- ---- ---- ---- 1.914 +.042 1.872 1800 ---- ---- ---- ---- 1.978 +.044 1.934 1825 ---- ---- ---- ---- 2.043 +.045 1.998 1850 ---- ---- ---- ---- 2.109 +.046 2.063 1875 ---- ---- ---- ---- 2.176 +.047 2.129 1900 ---- ---- ---- ---- 2.245 +.049 2.196 1925 ---- ---- ---- ---- 2.315 +.051 2.264 1950 ---- ---- ---- ---- 2.387 +.052 2.335 1975 ---- ---- ---- ---- 2.460 +.054 2.406 2000 ---- ---- ---- ---- 2.534 +.055 2.479 2025 ---- ---- ---- ---- 2.610 +.056 2.554 2050 ---- ---- ---- ---- 2.688 +.058 2.630 2075 ---- ---- ---- ---- 2.768 +.060 2.708 2100 ---- ---- ---- ---- 2.849 +.061 2.788 2125 ---- ---- ---- ---- 2.932 +.063 2.869 2150 ---- ---- ---- ---- 3.017 +.064 2.953 2175 ---- ---- ---- ---- 3.105 +.067 3.038 2200 ---- ---- ---- ---- 3.194 +.068 3.126 2225 ---- ---- ---- ---- 3.285 +.070 3.215 2250 ---- ---- ---- ---- 3.378 +.071 3.307 2275 ---- ---- ---- ---- 3.474 +.073 3.401 2300 ---- ---- ---- ---- 3.572 +.074 3.498 2325 ---- ---- ---- ---- 3.673 +.077 3.596 2350 ---- ---- ---- ---- 3.776 +.078 3.698 2375 ---- ---- ---- ---- 3.881 +.080 3.801 2400 ---- ---- ---- ---- 3.990 +.082 3.908 2425 ---- ---- ---- ---- 4.101 +.084 4.017 2450 ---- ---- ---- ---- 4.214 +.085 4.129 2475 ---- ---- ---- ---- 4.331 +.087 4.244 2500 ---- ---- ---- ---- 4.451 +.090 4.361 2525 ---- ---- ---- ---- 4.573 +.091 4.482 2550 ---- ---- ---- ---- 4.699 +.093 4.606 2575 ---- ---- ---- ---- 4.828 +.095 4.733 2600 ---- ---- ---- ---- 4.960 +.097 4.863 2625 ---- ---- ---- ---- 5.095 +.098 4.997 2650 ---- ---- ---- ---- 5.234 +.100 5.134 2675 ---- ---- ---- ---- 5.376 +.102 5.274 2700 ---- ---- ---- ---- 5.522 +.104 5.418 2725 ---- ---- ---- ---- 5.671 +.106 5.565 2750 ---- ---- ---- ---- 5.824 +.108 5.716 2775 ---- ---- ---- ---- 5.980 +.109 5.871 2800 ---- ---- ---- ---- 6.140 +.110 6.030 2825 ---- ---- ---- ---- 6.304 +.112 6.192 2850 ---- ---- ---- ---- 6.472 +.114 6.358 2875 ---- ---- ---- ---- 6.643 +.115 6.528 2900 ---- ---- ---- ---- 6.818 +.117 6.701 2925 ---- ---- ---- ---- 6.996 +.119 6.877 2950 ---- ---- ---- ---- 7.178 +.121 7.057 2975 ---- ---- ---- ---- 7.362 +.122 7.240 3000 ---- ---- ---- ---- 7.549 +.124 7.425 3025 ---- ---- ---- ---- 7.738 +.125 7.613 3050 ---- ---- ---- ---- 7.930 +.127 7.803 3075 ---- ---- ---- ---- 8.124 +.128 7.996 3100 ---- ---- ---- ---- 8.320 +.130 8.190 3125 ---- ---- ---- ---- 8.518 +.131 8.387 3150 ---- ---- ---- ---- 8.717 +.133 8.584 3175 ---- ---- ---- ---- 8.918 +.134 8.784 3200 ---- ---- ---- ---- 9.119 +.135 8.984 3225 ---- ---- ---- ---- 9.322 +.136 9.186 3250 ---- ---- ---- ---- 9.526 +.138 9.388 3275 ---- ---- ---- ---- 9.730 +.139 9.591 3300 ---- ---- ---- ---- 9.934 +.140 9.794 3325 ---- ---- ---- ---- 10.139 +.142 9.997 3350 ---- ---- ---- ---- 10.344 +.143 10.201 3375 ---- ---- ---- ---- 10.548 +.144 10.404 3400 ---- ---- ---- ---- 10.752 +.145 10.607 3425 ---- ---- ---- ---- 10.956 +.147 10.809 3450 ---- ---- ---- ---- 11.159 +.148 11.011 3475 ---- ---- ---- ---- 11.362 +.149 11.213 3500 ---- ---- ---- ---- 11.565 +.150 11.415 3525 ---- ---- ---- ---- 11.768 +.152 11.616 3550 ---- ---- ---- ---- 11.971 +.153 11.818 3575 ---- ---- ---- ---- 12.173 +.154 12.019 3600 ---- ---- ---- ---- 12.376 +.155 12.221 3625 ---- ---- ---- ---- 12.579 +.157 12.422 3650 ---- ---- ---- ---- 12.782 +.158 12.624 3675 ---- ---- ---- ---- 12.985 +.159 12.826 3700 ---- ---- ---- ---- 13.188 +.160 13.028 3725 ---- ---- ---- ---- 13.392 +.161 13.231 3750 ---- ---- ---- ---- 13.596 +.163 13.433 3775 ---- ---- ---- ---- 13.800 +.163 13.637 3800 ---- ---- ---- ---- 14.005 +.165 13.840 3825 ---- ---- ---- ---- 14.210 +.165 14.045 3850 ---- ---- ---- ---- 14.416 +.166 14.250 3875 ---- ---- ---- ---- 14.623 +.168 14.455 3900 ---- ---- ---- ---- 14.830 +.168 14.662 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .643 +.014 .629 1050 ---- ---- ---- ---- .681 +.014 .667 1075 ---- ---- ---- ---- .720 +.015 .705 1100 ---- ---- ---- ---- .761 +.016 .745 1125 ---- ---- ---- ---- .802 +.016 .786 1150 ---- ---- ---- ---- .845 +.018 .827 1175 ---- ---- ---- ---- .888 +.018 .870 1200 ---- ---- ---- ---- .932 +.019 .913 1225 ---- ---- ---- ---- .978 +.020 .958 1250 ---- ---- ---- ---- 1.024 +.021 1.003 1275 ---- ---- ---- ---- 1.072 +.022 1.050 1300 ---- ---- ---- ---- 1.120 +.023 1.097 1325 ---- ---- ---- ---- 1.170 +.024 1.146 1350 ---- ---- ---- ---- 1.220 +.025 1.195 1375 ---- ---- ---- ---- 1.271 +.026 1.245 1400 ---- ---- ---- ---- 1.324 +.027 1.297 1425 ---- ---- ---- ---- 1.377 +.028 1.349 1450 ---- ---- ---- ---- 1.431 +.029 1.402 1475 ---- ---- ---- ---- 1.486 +.030 1.456 1500 ---- ---- ---- ---- 1.542 +.031 1.511 1525 ---- ---- ---- ---- 1.599 +.032 1.567 1550 ---- ---- ---- ---- 1.657 +.033 1.624 1575 ---- ---- ---- ---- 1.716 +.034 1.682 1600 ---- ---- ---- ---- 1.776 +.036 1.740 1625 ---- ---- ---- ---- 1.837 +.037 1.800 1650 ---- ---- ---- ---- 1.898 +.038 1.860 1675 ---- ---- ---- ---- 1.961 +.039 1.922 1700 ---- ---- ---- ---- 2.024 +.040 1.984 1725 ---- ---- ---- ---- 2.089 +.042 2.047 1750 ---- ---- ---- ---- 2.154 +.043 2.111 1775 ---- ---- ---- ---- 2.220 +.044 2.176 1800 ---- ---- ---- ---- 2.288 +.046 2.242 1825 ---- ---- ---- ---- 2.356 +.047 2.309 1850 ---- ---- ---- ---- 2.426 +.048 2.378 1875 ---- ---- ---- ---- 2.496 +.049 2.447 1900 ---- ---- ---- ---- 2.568 +.050 2.518 1925 ---- ---- ---- ---- 2.642 +.053 2.589 1950 ---- ---- ---- ---- 2.716 +.054 2.662 1975 ---- ---- ---- ---- 2.792 +.055 2.737 2000 ---- ---- ---- ---- 2.869 +.056 2.813 2025 ---- ---- ---- ---- 2.948 +.058 2.890 2050 ---- ---- ---- ---- 3.028 +.059 2.969 2075 ---- ---- ---- ---- 3.110 +.061 3.049 2100 ---- ---- ---- ---- 3.194 +.063 3.131 2125 ---- ---- ---- ---- 3.279 +.064 3.215 2150 ---- ---- ---- ---- 3.366 +.066 3.300 2175 ---- ---- ---- ---- 3.455 +.067 3.388 2200 ---- ---- ---- ---- 3.545 +.068 3.477 2225 ---- ---- ---- ---- 3.638 +.070 3.568 2250 ---- ---- ---- ---- 3.733 +.072 3.661 2275 ---- ---- ---- ---- 3.830 +.073 3.757 2300 ---- ---- ---- ---- 3.929 +.075 3.854 2325 ---- ---- ---- ---- 4.031 +.077 3.954 2350 ---- ---- ---- ---- 4.135 +.079 4.056 2375 ---- ---- ---- ---- 4.241 +.080 4.161 2400 ---- ---- ---- ---- 4.350 +.082 4.268 2425 ---- ---- ---- ---- 4.461 +.083 4.378 2450 ---- ---- ---- ---- 4.575 +.085 4.490 2475 ---- ---- ---- ---- 4.692 +.087 4.605 2500 ---- ---- ---- ---- 4.812 +.089 4.723 2525 ---- ---- ---- ---- 4.935 +.091 4.844 2550 ---- ---- ---- ---- 5.060 +.092 4.968 2575 ---- ---- ---- ---- 5.189 +.094 5.095 2600 ---- ---- ---- ---- 5.321 +.096 5.225 2625 ---- ---- ---- ---- 5.456 +.097 5.359 2650 ---- ---- ---- ---- 5.594 +.098 5.496 2675 ---- ---- ---- ---- 5.736 +.100 5.636 2700 ---- ---- ---- ---- 5.881 +.102 5.779 2725 ---- ---- ---- ---- 6.030 +.104 5.926 2750 ---- ---- ---- ---- 6.182 +.105 6.077 2775 ---- ---- ---- ---- 6.338 +.107 6.231 2800 ---- ---- ---- ---- 6.498 +.109 6.389 2825 ---- ---- ---- ---- 6.661 +.111 6.550 2850 ---- ---- ---- ---- 6.828 +.112 6.716 2875 ---- ---- ---- ---- 6.999 +.114 6.885 2900 ---- ---- ---- ---- 7.174 +.116 7.058 2925 ---- ---- ---- ---- 7.352 +.117 7.235 2950 ---- ---- ---- ---- 7.533 +.118 7.415 2975 ---- ---- ---- ---- 7.718 +.120 7.598 3000 ---- ---- ---- ---- 7.905 +.121 7.784 3025 ---- ---- ---- ---- 8.095 +.122 7.973 3050 ---- ---- ---- ---- 8.288 +.124 8.164 3075 ---- ---- ---- ---- 8.483 +.125 8.358 3100 ---- ---- ---- ---- 8.681 +.127 8.554 3125 ---- ---- ---- ---- 8.880 +.128 8.752 3150 ---- ---- ---- ---- 9.081 +.130 8.951 3175 ---- ---- ---- ---- 9.283 +.131 9.152 3200 ---- ---- ---- ---- 9.487 +.132 9.355 3225 ---- ---- ---- ---- 9.691 +.133 9.558 3250 ---- ---- ---- ---- 9.897 +.134 9.763 3275 ---- ---- ---- ---- 10.104 +.136 9.968 3300 ---- ---- ---- ---- 10.310 +.137 10.173 3325 ---- ---- ---- ---- 10.518 +.139 10.379 3350 ---- ---- ---- ---- 10.725 +.140 10.585 3375 ---- ---- ---- ---- 10.932 +.141 10.791 3400 ---- ---- ---- ---- 11.139 +.142 10.997 3425 ---- ---- ---- ---- 11.345 +.143 11.202 3450 ---- ---- ---- ---- 11.550 +.144 11.406 3475 ---- ---- ---- ---- 11.756 +.145 11.611 3500 ---- ---- ---- ---- 11.961 +.147 11.814 3525 ---- ---- ---- ---- 12.165 +.147 12.018 3550 ---- ---- ---- ---- 12.369 +.148 12.221 3575 ---- ---- ---- ---- 12.573 +.149 12.424 3600 ---- ---- ---- ---- 12.777 +.150 12.627 3625 ---- ---- ---- ---- 12.981 +.152 12.829 3650 ---- ---- ---- ---- 13.185 +.153 13.032 3675 ---- ---- ---- ---- 13.389 +.154 13.235 3700 ---- ---- ---- ---- 13.593 +.155 13.438 3725 ---- ---- ---- ---- 13.797 +.156 13.641 3750 ---- ---- ---- ---- 14.001 +.157 13.844 3775 ---- ---- ---- ---- 14.206 +.158 14.048 3800 ---- ---- ---- ---- 14.411 +.159 14.252 3825 ---- ---- ---- ---- 14.617 +.161 14.456 3850 ---- ---- ---- ---- 14.823 +.162 14.661 3875 ---- ---- ---- ---- 15.029 +.163 14.866 3900 ---- ---- ---- ---- 15.236 +.163 15.073 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.259 +.024 1.235 1325 ---- ---- ---- ---- 1.311 +.025 1.286 1350 ---- ---- ---- ---- 1.365 +.026 1.339 1375 ---- ---- ---- ---- 1.419 +.027 1.392 1400 ---- ---- ---- ---- 1.474 +.028 1.446 1425 ---- ---- ---- ---- 1.531 +.029 1.502 1450 ---- ---- ---- ---- 1.588 +.030 1.558 1475 ---- ---- ---- ---- 1.646 +.031 1.615 1500 ---- ---- ---- ---- 1.705 +.033 1.672 1525 ---- ---- ---- ---- 1.764 +.033 1.731 1550 ---- ---- ---- ---- 1.825 +.035 1.790 1575 ---- ---- ---- ---- 1.886 +.035 1.851 1600 ---- ---- ---- ---- 1.949 +.037 1.912 1625 ---- ---- ---- ---- 2.012 +.038 1.974 1650 ---- ---- ---- ---- 2.076 +.039 2.037 1675 ---- ---- ---- ---- 2.141 +.040 2.101 1700 ---- ---- ---- ---- 2.206 +.041 2.165 1725 ---- ---- ---- ---- 2.273 +.043 2.230 1750 ---- ---- ---- ---- 2.340 +.043 2.297 1775 ---- ---- ---- ---- 2.409 +.045 2.364 1800 ---- ---- ---- ---- 2.478 +.046 2.432 1825 ---- ---- ---- ---- 2.549 +.048 2.501 1850 ---- ---- ---- ---- 2.620 +.049 2.571 1875 ---- ---- ---- ---- 2.693 +.051 2.642 1900 ---- ---- ---- ---- 2.766 +.051 2.715 1925 ---- ---- ---- ---- 2.841 +.053 2.788 1950 ---- ---- ---- ---- 2.917 +.054 2.863 1975 ---- ---- ---- ---- 2.995 +.056 2.939 2000 ---- ---- ---- ---- 3.074 +.057 3.017 2025 ---- ---- ---- ---- 3.154 +.059 3.095 2050 ---- ---- ---- ---- 3.235 +.059 3.176 2075 ---- ---- ---- ---- 3.319 +.062 3.257 2100 ---- ---- ---- ---- 3.404 +.063 3.341 2125 ---- ---- ---- ---- 3.490 +.064 3.426 2150 ---- ---- ---- ---- 3.578 +.065 3.513 2175 ---- ---- ---- ---- 3.668 +.067 3.601 2200 ---- ---- ---- ---- 3.760 +.068 3.692 2225 ---- ---- ---- ---- 3.854 +.070 3.784 2250 ---- ---- ---- ---- 3.950 +.072 3.878 2275 ---- ---- ---- ---- 4.048 +.073 3.975 2300 ---- ---- ---- ---- 4.148 +.075 4.073 2325 ---- ---- ---- ---- 4.251 +.077 4.174 2350 ---- ---- ---- ---- 4.356 +.079 4.277 2375 ---- ---- ---- ---- 4.463 +.080 4.383 2400 ---- ---- ---- ---- 4.573 +.082 4.491 2425 ---- ---- ---- ---- 4.685 +.083 4.602 2450 ---- ---- ---- ---- 4.800 +.085 4.715 2475 ---- ---- ---- ---- 4.918 +.087 4.831 2500 ---- ---- ---- ---- 5.038 +.088 4.950 2525 ---- ---- ---- ---- 5.162 +.090 5.072 2550 ---- ---- ---- ---- 5.288 +.091 5.197 2575 ---- ---- ---- ---- 5.418 +.093 5.325 2600 ---- ---- ---- ---- 5.550 +.094 5.456 2625 ---- ---- ---- ---- 5.686 +.096 5.590 2650 ---- ---- ---- ---- 5.825 +.097 5.728 2675 ---- ---- ---- ---- 5.968 +.100 5.868 2700 ---- ---- ---- ---- 6.114 +.101 6.013 2725 ---- ---- ---- ---- 6.263 +.102 6.161 2750 ---- ---- ---- ---- 6.416 +.104 6.312 2775 ---- ---- ---- ---- 6.573 +.106 6.467 2800 ---- ---- ---- ---- 6.734 +.108 6.626 2825 ---- ---- ---- ---- 6.898 +.109 6.789 2850 ---- ---- ---- ---- 7.066 +.111 6.955 2875 ---- ---- ---- ---- 7.238 +.112 7.126 2900 ---- ---- ---- ---- 7.414 +.114 7.300 2925 ---- ---- ---- ---- 7.593 +.115 7.478 2950 ---- ---- ---- ---- 7.775 +.116 7.659 2975 ---- ---- ---- ---- 7.961 +.118 7.843 3000 ---- ---- ---- ---- 8.150 +.119 8.031 3025 ---- ---- ---- ---- 8.341 +.120 8.221 3050 ---- ---- ---- ---- 8.535 +.122 8.413 3075 ---- ---- ---- ---- 8.732 +.124 8.608 3100 ---- ---- ---- ---- 8.930 +.124 8.806 3125 ---- ---- ---- ---- 9.130 +.125 9.005 3150 ---- ---- ---- ---- 9.333 +.127 9.206 3175 ---- ---- ---- ---- 9.536 +.128 9.408 3200 ---- ---- ---- ---- 9.741 +.129 9.612 3225 ---- ---- ---- ---- 9.947 +.131 9.816 3250 ---- ---- ---- ---- 10.154 +.132 10.022 3275 ---- ---- ---- ---- 10.362 +.134 10.228 3300 ---- ---- ---- ---- 10.569 +.134 10.435 3325 ---- ---- ---- ---- 10.778 +.136 10.642 3350 ---- ---- ---- ---- 10.986 +.137 10.849 3375 ---- ---- ---- ---- 11.194 +.138 11.056 3400 ---- ---- ---- ---- 11.401 +.138 11.263 3425 ---- ---- ---- ---- 11.608 +.139 11.469 3450 ---- ---- ---- ---- 11.815 +.141 11.674 3475 ---- ---- ---- ---- 12.021 +.142 11.879 3500 ---- ---- ---- ---- 12.226 +.143 12.083 3525 ---- ---- ---- ---- 12.431 +.144 12.287 3550 ---- ---- ---- ---- 12.636 +.146 12.490 3575 ---- ---- ---- ---- 12.840 +.146 12.694 3600 ---- ---- ---- ---- 13.044 +.147 12.897 3625 ---- ---- ---- ---- 13.248 +.148 13.100 3650 ---- ---- ---- ---- 13.452 +.149 13.303 3675 ---- ---- ---- ---- 13.656 +.150 13.506 3700 ---- ---- ---- ---- 13.861 +.152 13.709 3725 ---- ---- ---- ---- 14.065 +.153 13.912 3750 ---- ---- ---- ---- 14.269 +.154 14.115 3775 ---- ---- ---- ---- 14.474 +.155 14.319 3800 ---- ---- ---- ---- 14.679 +.156 14.523 3825 ---- ---- ---- ---- 14.884 +.157 14.727 3850 ---- ---- ---- ---- 15.090 +.158 14.932 3875 ---- ---- ---- ---- 15.297 +.159 15.138 3900 ---- ---- ---- ---- 15.504 +.160 15.344 3925 ---- ---- ---- ---- 15.711 +.161 15.550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1850 2786 66544 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.368B 5.031A 5.031A 5.030 -.315 5.345 2050 ---- 5.119B 4.782A 4.782A 4.780 -.315 5.095 2075 ---- 4.869B 4.523A 4.523A 4.530 -.315 4.845 2100 ---- 4.620B 4.278A 4.278A 4.281 -.314 4.595 2125 ---- 4.370B 4.032A 4.032A 4.032 -.313 4.345 2150 ---- 4.121B 3.780A 3.780A 3.783 -.313 4.096 2175 ---- 3.873B 3.532A 3.532A 3.535 -.312 3.847 2200 ---- 3.625B 3.285A 3.285A 3.289 -.310 3.599 2225 ---- 3.387B 3.040A 3.040A 3.043 -.309 3.352 2250 ---- 3.126B 2.791A 2.791A 2.799 -.307 3.106 2275 ---- 2.882B 2.560A 2.560A 2.557 -.305 2.862 2300 ---- 2.639B 2.264A 2.264A 2.318 -.301 2.619 2325 ---- 2.460B 2.030A 2.030A 2.082 -.298 2.380 2350 ---- 2.221B 1.800A 1.800A 1.851 -.292 2.143 2375 ---- 1.990B 1.580A 1.580A 1.627 -.285 1.912 2400 ---- 1.760B 1.368A 1.368A 1.411 -.276 1.687 2415 ---- ---- 1.306A 1.306A 1.287 -.269 1.556 2420 ---- 1.516B 1.266A 1.266A 1.247 -.266 1.513 2425 ---- 1.541B 1.170A 1.170A 1.207 -.264 1.471 2430 ---- ---- 1.189A 1.189A 1.168 -.261 1.429 2435 ---- ---- 1.152A 1.152A 1.130 -.257 1.387 2440 ---- ---- 1.115A 1.115A 1.092 -.254 1.346 2445 ---- ---- 1.079A 1.079A 1.055 -.250 1.305 1 2450 ---- 1.332B .989A .989A 1.018 -.247 1.265 2455 ---- ---- .962A .962A .982 -.244 1.226 2 2460 ---- ---- .922A .922A .947 -.240 1.187 2465 ---- ---- .888A .888A .913 -.236 1.149 2470 ---- ---- .855A .855A .880 -.231 1.111 1 2475 ---- 1.134B .820A .820A .847 -.228 1.075 2480 ---- ---- .792A .792A .815 -.223 1.038 2 2485 ---- ---- .760A .760A .784 -.219 1.003 2490 ---- ---- .730A .730A .753 -.215 .968 1 1 2495 ---- ---- .702A .702A .724 -.210 .934 2 6 2500 ---- .954B .674A .674A .695 -.205 .900 2505 ---- .923B .647A .647A .667 -.201 .868 2510 ---- .890B .621A .621A .640 -.196 .836 2515 ---- .858B .595A .595A .613 -.192 .805 2520 ---- .826B .570A .570A .588 -.186 .774 2525 ---- .795B .546A .546A .563 -.182 .745 2 2530 ---- .765B .523A .523A .539 -.177 .716 3 2535 ---- .736B .500A .500A .516 -.172 .688 2540 ---- .706B .479A .479A .493 -.168 .661 2545 ---- .679B .458A .458A .472 -.163 .635 29 2550 ---- .652B .438A .438A .451 -.158 .609 2 15 2555 ---- .625B .418A .418A .431 -.153 .584 2560 ---- .601B .400A .400A .411 -.149 .560 2565 ---- .576B .382A .382A .393 -.144 .537 2570 ---- .552B .365A .365A .375 -.139 .514 2575 ---- .529B .348A .348A .357 -.135 .492 5 2580 ---- .507B .332A .332A .341 -.130 .471 202 217 2585 .350 .485B .317A .317A .325 -.126 3 .451 2 3 2590 ---- .464B .303A .303A .310 -.122 .432 2595 ---- .444B .289A .289A .296 -.117 .413 10 2600 ---- .425B .275A .275A .282 -.113 19 .395 14 2605 ---- .406B .263A .263A .269 -.109 .378 2610 ---- .388B .251A .251A .256 -.105 .361 2 2615 ---- .371B .239A .239A .244 -.101 .345 5 2620 ---- .354B .229A .229A .233 -.097 .330 2625 ---- .338B .218A .218A .222 -.093 .315 3 2630 ---- .323B .208A .208A .212 -.089 .301 2635 ---- .309B .199A .199A .202 -.085 .287 2640 ---- .294B .190A .190A .193 -.082 .275 2645 ---- .282B .182A .182A .184 -.078 .262 2650 ---- .269B .173A .173A .176 -.075 19 .251 4 14 2655 ---- .256B .166A .166A .168 -.072 .240 2660 ---- .245B .157A .157A .160 -.069 .229 2665 .206 .234B .151A .151A .153 -.066 5 .219 2670 ---- .223B .145A .145A .146 -.063 .209 2675 ---- .213B .139A .139A .139 -.061 .200 19 2680 ---- .203B .133A .133A .133 -.058 .191 2685 ---- .194B .127A .127A .127 -.056 .183 2690 ---- .185B .122A .122A .121 -.054 .175 2695 ---- .177B .116A .116A .116 -.052 .168 2700 .108 .169B .108 .113B .111 -.050 5 .161 22 2705 ---- .162B .107A .107A .106 -.048 .154 2710 ---- .154B .103A .103A .101 -.047 .148 2715 ---- .147B .098A .098A .097 -.045 .142 2725 ---- .135B .092A .092A .089 -.041 .130 3 2750 ---- ---- .076A .076A .072 -.035 .107 1 5 2775 .062 .062 .062 .062 .060 -.028 5 .088 5 5 2800 ---- ---- .054A .054A .050 -.024 .074 1 15 2825 ---- ---- .047A .047A .042 -.021 .063 1 1 2850 ---- ---- .042A .042A .036 -.018 .054 2875 ---- ---- .037A .037A .032 -.015 .047 3 2 2900 ---- ---- .033A .033A .028 -.013 .041 5 2925 ---- ---- .030A .030A .025 -.011 .036 2950 ---- ---- .027A .027A .022 -.010 .032 2975 ---- ---- .024A .024A .020 -.009 .029 3000 ---- ---- .022A .022A .018 -.008 .026 9 3025 ---- ---- .021A .021A .017 -.006 .023 3050 ---- ---- .019A .019A .015 -.006 .021 3075 ---- ---- .018A .018A .014 -.005 .019 3100 ---- ---- .017A .017A .013 -.005 .018 3125 ---- ---- ---- ---- .012 -.004 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 224 421 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .003 +.002 .001 2100 ---- ---- ---- ---- .004 +.002 .002 2125 ---- ---- ---- ---- .005 +.002 .003 2150 ---- .005B ---- .005B .007 +.003 .004 2175 ---- .007B ---- .007B .009 +.004 .005 2200 ---- .009B ---- .009B .012 +.004 .008 2225 ---- .014B ---- .014B .017 +.006 .011 2250 ---- .020B ---- .020B .023 +.008 .015 2275 ---- .028B ---- .028B .030 +.010 .020 2300 .032 .039B .032 .038B .041 +.013 2 .028 1 1 2325 ---- .054B ---- .054B .055 +.017 .038 2350 ---- .075B ---- .075B .074 +.022 .052 4 2375 .072 .104B .070A .104B .099 +.029 2 .070 2400 ---- .143B .091A .143B .133 +.039 .094 5 5 2415 ---- .174B .108A .174B .159 +.046 .113 5 2420 ---- .185B .114A .185B .168 +.048 .120 2425 ---- .195B .121A .195B .179 +.051 .128 8 2430 ---- .209B .128A .209B .190 +.054 .136 2435 ---- .220B .136A .220B .201 +.057 .144 2440 ---- .235B .144A .235B .213 +.060 .153 2 2445 ---- .249B .152A .249B .226 +.064 .162 2450 ---- .262B .161A .262B .239 +.067 .172 7 2455 ---- .279B .171A .279B .254 +.071 .183 2460 ---- .295B .181A .295B .268 +.074 .194 4 2465 ---- .312B .191A .312B .284 +.078 .206 2 2470 ---- .330B .203A .330B .301 +.083 .218 2475 .325 .348B .214A .327B .318 +.087 108 .231 203 2480 ---- .367B .227A .367B .336 +.091 .245 4 2485 ---- .387B .240A .387B .354 +.095 .259 4 2490 ---- .408B .254A .408B .374 +.100 .274 2495 ---- .429B .268A .429B .394 +.104 .290 2500 ---- .451B .283A .451B .415 +.109 .306 25 57 2505 ---- .474B .299A .474B .437 +.113 .324 25 2510 ---- .498B .316A .498B .460 +.118 .342 2515 ---- .522B .332A .522B .484 +.123 .361 3 13 2520 ---- .548B .350A .548B .508 +.128 .380 2525 .540 .574B .370A .484A .533 +.133 5 .400 5 7 2530 ---- .601B .390A .601B .559 +.137 .422 3 2535 ---- .628B .409A .628B .586 +.142 .444 3 2540 ---- .657B .430A .657B .613 +.147 .466 5 2545 ---- .686B .453A .686B .641 +.151 .490 2550 ---- .714B .476A .714B .670 +.156 .514 2 2 2555 ---- .745B .500A .745B .700 +.161 .539 10 13 2560 ---- .776B .524A .773B .731 +.166 .565 2565 ---- .808B .548A .804B .762 +.170 .592 2570 ---- .841B .575A .837B .794 +.175 .619 2575 ---- .874B .601A .874B .827 +.180 .647 2 2580 ---- .908B .630A .904B .860 +.184 .676 20 2585 ---- .942B .659A .939B .894 +.188 .706 2590 ---- .978B .688A .975B .929 +.193 .736 2595 ---- 1.013B .718A 1.009B .964 +.197 .767 2600 ---- 1.050B .748A 1.050B 1.001 +.202 .799 4 2605 ---- 1.050B .786A 1.048B 1.037 +.205 .832 2610 ---- 1.089B .819A 1.086B 1.075 +.210 .865 2615 ---- 1.126B .852A 1.124B 1.113 +.214 .899 2620 ---- 1.165B .885A 1.163B 1.151 +.217 .934 2625 ---- 1.242B .916A 1.242B 1.190 +.221 .969 2630 ---- 1.218B .954A 1.208B 1.230 +.225 1.005 2635 ---- 1.259B .989A 1.256B 1.270 +.229 1.041 2640 ---- 1.300B 1.025A 1.297B 1.311 +.233 1.078 2645 ---- 1.342B ---- 1.338B 1.352 +.236 1.116 2650 ---- 1.445B 1.097A 1.445B 1.394 +.240 1.154 2655 ---- 1.427B ---- 1.422B 1.436 +.243 1.193 2660 ---- 1.469B ---- 1.462B 1.478 +.246 1.232 2665 ---- 1.513B ---- 1.504B 1.521 +.249 1.272 2670 ---- 1.556B ---- 1.548B 1.564 +.252 1.312 2675 ---- 1.665B 1.289A 1.661B 1.607 +.254 1.353 2680 ---- 1.644B 1.393A 1.636B 1.651 +.257 1.394 2685 ---- 1.689B 1.435A 1.680B 1.695 +.259 1.436 2690 ---- 1.733B 1.476A 1.725B 1.739 +.261 1.478 2695 ---- 1.778B 1.517A 1.770B 1.784 +.263 1.521 2700 ---- 1.885B 1.497A 1.885B 1.828 +.265 1.563 2705 ---- 1.869B 1.601A 1.861B 1.873 +.266 1.607 2710 ---- 1.902B 1.644A 1.893B 1.919 +.269 1.650 2715 ---- 1.940B 1.685A 1.934B 1.964 +.270 1.694 2725 ---- 2.114B 1.710A 2.114B 2.056 +.273 1.783 2750 ---- 2.349B 1.934A 2.349B 2.289 +.280 2.009 2775 ---- 2.586B 2.164A 2.586B 2.526 +.286 2.240 2800 ---- 2.827B 2.395A 2.827B 2.766 +.291 2.475 2825 ---- 3.070B 2.635A 3.070B 3.008 +.294 2.714 2850 ---- 3.313B 2.874A 3.313B 3.252 +.297 2.955 2875 ---- 3.501B 3.115A 3.485B 3.497 +.300 3.197 2900 ---- 3.751B 3.359A 3.734B 3.744 +.303 3.441 2925 ---- 3.997B 3.660A 3.976B 3.990 +.304 3.686 2950 ---- 4.239B 3.907A 4.239B 4.238 +.306 3.932 2975 ---- 4.490B 4.153A 4.471B 4.485 +.307 4.178 3000 ---- 4.737B 4.400A 4.721B 4.733 +.308 4.425 3025 ---- 4.980B 4.648A 4.980B 4.982 +.309 4.673 3050 ---- 5.228B 4.895A 5.216B 5.230 +.310 4.920 3075 ---- 5.476B 5.143A 5.462B 5.479 +.311 5.168 3100 ---- 5.729B 5.386A 5.715B 5.728 +.311 5.417 3125 ---- 5.978B 5.635A 5.978B 5.977 +.312 5.665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 51 403 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.781 -.314 5.095 2075 ---- ---- ---- ---- 4.532 -.313 4.845 2100 ---- ---- ---- ---- 4.284 -.312 4.596 2125 ---- ---- ---- ---- 4.036 -.311 4.347 2150 ---- ---- ---- ---- 3.790 -.309 4.099 2175 ---- ---- ---- ---- 3.545 -.307 3.852 2200 ---- ---- ---- ---- 3.301 -.305 3.606 2225 ---- ---- ---- ---- 3.059 -.303 3.362 2250 ---- ---- 2.765A 2.765A 2.819 -.301 3.120 2275 ---- 2.945B 2.530A 2.530A 2.582 -.297 2.879 2300 ---- 2.720B 2.298A 2.298A 2.349 -.293 2.642 2325 ---- 2.485B 2.070A 2.070A 2.121 -.287 2.408 2350 ---- 2.256B 1.854A 1.854A 1.899 -.280 2.179 2375 ---- 2.034B 1.644A 1.644A 1.686 -.270 1.956 2400 ---- 1.813B 1.445A 1.445A 1.482 -.259 1.741 2425 ---- 1.604B 1.258A 1.258A 1.290 -.246 1.536 2430 ---- 1.509B 1.287A 1.287A 1.254 -.242 1.496 2435 ---- 1.469B 1.253A 1.253A 1.218 -.239 1.457 2440 ---- 1.430B 1.219A 1.219A 1.182 -.236 1.418 2445 ---- 1.391B 1.119A 1.119A 1.148 -.232 1.380 2450 ---- 1.407B 1.085A 1.085A 1.114 -.229 1.343 20 20 2455 ---- 1.315B 1.053A 1.053A 1.080 -.226 1.306 2460 ---- 1.277B 1.022A 1.022A 1.048 -.221 1.269 2465 ---- 1.235B .990A .990A 1.016 -.217 1.233 2470 ---- 1.202B .960A .960A .984 -.214 1.198 2475 ---- 1.221B .929A .929A .954 -.210 1.164 2480 ---- 1.132B .899A .899A .924 -.206 1.130 2485 ---- ---- .871A .871A .894 -.202 1.096 2490 ---- 1.077B .842A .842A .866 -.198 1.064 2495 ---- 1.080B .816A .816A .837 -.194 1.031 2500 ---- 1.055B .788A .788A .810 -.190 1.000 2505 ---- 1.024B .762A .762A .783 -.186 .969 2510 ---- .993B .737A .737A .757 -.182 .939 2515 ---- .962B .712A .712A .731 -.179 .910 2520 ---- .932B .688A .688A .706 -.175 .881 2525 ---- .902B .665A .665A .682 -.171 .853 2530 ---- .874B .642A .642A .658 -.167 .825 2535 ---- .846B .620A .620A .635 -.164 .799 2540 ---- .820B .599A .599A .613 -.160 .773 2545 ---- .793B .578A .578A .591 -.156 .747 2550 .558 .767B .557A .593B .570 -.153 3 .723 2555 ---- .741B .538A .538A .550 -.148 .698 2560 ---- .717B .519A .519A .530 -.145 .675 2565 ---- .694B .500A .500A .511 -.141 .652 2570 ---- .670B .483A .483A .493 -.137 .630 2575 ---- .648B .465A .465A .475 -.134 .609 2580 ---- .626B .449A .449A .458 -.130 .588 2585 ---- .605B .433A .433A .441 -.126 .567 2590 ---- .584B .417A .417A .425 -.123 .548 2595 ---- .564B .402A .402A .410 -.119 .529 2600 ---- .544B .388A .388A .395 -.115 .510 2605 ---- .525B .374A .374A .381 -.112 .493 2610 ---- .506B .360A .360A .367 -.108 .475 2615 ---- .489B .347A .347A .353 -.106 .459 2620 ---- .472B .334A .334A .340 -.102 .442 2625 ---- .454B .322A .322A .328 -.099 .427 2630 ---- .438B .311A .311A .316 -.096 .412 2635 ---- .423B .300A .300A .304 -.093 .397 2640 ---- .407B .289A .289A .293 -.090 .383 2645 ---- .392B .278A .278A .282 -.087 .369 2650 ---- .378B .268A .268A .272 -.084 .356 2655 ---- .365B .259A .259A .262 -.082 .344 2660 ---- .352B .250A .250A .252 -.079 .331 2665 ---- .339B .241A .241A .243 -.077 .320 2670 ---- .327B .232A .232A .234 -.074 .308 2675 ---- .315B .224A .224A .225 -.073 .298 2700 ---- .262B .187A .187A .188 -.061 .249 1 2725 ---- .220B .158A .158A .157 -.052 .209 2750 ---- .184B .133A .133A .133 -.044 .177 2775 .114 .155B .114 .155B .113 -.037 5 .150 2800 ---- .130B .098A .098A .097 -.032 .129 2 2825 ---- ---- .086A .086A .083 -.028 .111 2850 ---- ---- .075A .075A .072 -.024 .096 2875 ---- ---- .066A .066A .063 -.021 .084 2900 ---- ---- .060A .060A .055 -.019 .074 2 2925 ---- ---- .054A .054A .049 -.016 .065 2950 ---- ---- .049A .049A .043 -.015 .058 2975 ---- ---- .044A .044A .038 -.014 .052 3000 ---- ---- .041A .041A .034 -.012 .046 3025 ---- ---- .037A .037A .031 -.010 .041 3050 ---- ---- .034A .034A .028 -.009 .037 3075 ---- ---- .032A .032A .025 -.009 .034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 25 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- ---- .004 +.002 .002 2050 ---- ---- ---- ---- .005 +.002 .003 2075 ---- ---- ---- ---- .007 +.003 .004 2100 ---- .006B ---- .006B .009 +.004 .005 2125 ---- .008B ---- .008B .012 +.005 .007 2150 ---- .011B ---- .011B .016 +.006 .010 2175 ---- .015B ---- .015B .020 +.007 .013 2200 ---- .021B ---- .021B .027 +.010 .017 2225 ---- .029B ---- .029B .034 +.011 .023 2250 ---- .040B ---- .040B .044 +.014 .030 2275 ---- .054B ---- .054B .057 +.017 .040 2300 ---- .072B ---- .072B .074 +.022 .052 16 2325 ---- .095B ---- .095B .095 +.027 .068 2350 ---- .126B .087A .126B .123 +.034 .089 2375 ---- .166B .110A .166B .159 +.044 .115 2400 ---- .215B .142A .215B .205 +.055 .150 3 2425 ---- .278B .184A .278B .263 +.069 .194 2430 ---- .292B .193A .292B .276 +.072 .204 2435 ---- .307B .203A .307B .290 +.075 .215 2440 ---- .324B .213A .324B .304 +.078 .226 2445 ---- .340B .224A .340B .320 +.082 .238 9 9 2450 .275 .357B .235A .357B .335 +.085 1 .250 1 201 2455 ---- .374B .248A .374B .352 +.089 .263 2460 ---- .392B .261A .392B .369 +.092 .277 2465 ---- .411B .274A .411B .387 +.096 .291 7 7 2470 ---- .430B .287A .430B .406 +.101 .305 4 4 2475 ---- .450B .301A .450B .425 +.104 .321 2480 ---- .471B .317A .471B .445 +.108 .337 2485 ---- .492B .332A .492B .465 +.112 .353 2490 ---- .514B .348A .514B .486 +.116 .370 2495 ---- .537B .365A .537B .508 +.120 .388 2500 .440 .560B .382A .486A .531 +.124 5 .407 1 104 2505 ---- .584B .400A .584B .554 +.128 .426 2510 ---- .609B .418A .609B .577 +.132 .445 2515 ---- .634B .438A .634B .601 +.135 .466 2520 ---- .660B .458A .660B .626 +.139 .487 2525 ---- .687B .478A .687B .652 +.143 .509 2530 ---- .713B .501A .708B .678 +.147 .531 2535 ---- .741B .522A .735B .705 +.151 .554 2540 ---- .769B .545A .763B .732 +.154 .578 2545 ---- .799B .568A .793B .761 +.158 .603 2550 ---- .828B .592A .823B .790 +.162 .628 2555 ---- .859B .617A .854B .819 +.165 .654 2560 ---- .890B .642A .884B .850 +.170 .680 2565 ---- .921B .667A .918B .880 +.173 .707 2570 ---- .953B .695A .950B .912 +.177 .735 2575 ---- .986B .722A .982B .944 +.181 .763 2580 ---- 1.019B .750A 1.015B .977 +.185 .792 2585 ---- 1.053B .777A 1.049B 1.010 +.188 .822 2590 ---- 1.087B .806A 1.083B 1.044 +.192 .852 2595 ---- 1.122B .837A 1.118B 1.078 +.195 .883 2600 ---- 1.157B .867A 1.153B 1.113 +.199 .914 2605 ---- 1.193B .899A 1.189B 1.149 +.203 .946 2610 ---- 1.229B .930A 1.225B 1.185 +.206 .979 2615 ---- 1.266B .962A 1.262B 1.221 +.209 1.012 2620 ---- 1.261B 1.001A 1.259B 1.258 +.212 1.046 2625 ---- 1.341B 1.034A 1.341B 1.296 +.216 1.080 2630 ---- 1.338B 1.067A 1.335B 1.334 +.219 1.115 2635 ---- 1.376B 1.102A 1.373B 1.372 +.222 1.150 2640 ---- 1.415B 1.136A 1.412B 1.410 +.224 1.186 2645 ---- 1.426B 1.172A 1.254B 1.450 +.228 1.222 2650 ---- 1.537B 1.207A 1.537B 1.489 +.230 1.259 2655 ---- 1.508B 1.243A 1.243A 1.529 +.233 1.296 2660 ---- 1.549B 1.280A 1.280A 1.569 +.235 1.334 1 2665 ---- 1.590B ---- ---- 1.610 +.238 1.372 2670 ---- 1.631B ---- ---- 1.651 +.240 1.411 2675 ---- 1.740B 1.394A 1.740B 1.692 +.242 1.450 2700 ---- 1.956B 1.592A 1.956B 1.904 +.253 1.651 2725 ---- 2.174B 1.797A 2.174B 2.123 +.263 1.860 2750 ---- 2.400B 2.010A 2.399B 2.348 +.271 2.077 2775 ---- 2.631B 2.230A 2.630B 2.578 +.277 2.301 2800 ---- 2.865B 2.454A 2.865B 2.811 +.283 2.528 2825 ---- 3.103B 2.688A 3.102B 3.047 +.287 2.760 2850 ---- 3.343B 2.922A 3.342B 3.286 +.291 2.995 2875 ---- 3.584B 3.155A 3.584B 3.526 +.293 3.233 2900 ---- 3.826B 3.394A 3.825B 3.768 +.296 3.472 2925 ---- 4.075B 3.635A 4.075B 4.011 +.298 3.713 2950 ---- 4.300B 3.875A 4.300B 4.255 +.300 3.955 2975 ---- 4.356B 4.120A 4.355B 4.500 +.302 4.198 3000 ---- 4.508B 4.365A 4.500B 4.746 +.303 4.443 3025 ---- ---- ---- ---- 4.992 +.304 4.688 3050 ---- ---- ---- ---- 5.239 +.305 4.934 3075 ---- ---- ---- ---- 5.486 +.306 5.180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 345 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 7.172B 6.788A 6.788A 6.808 -.316 7.124 1850 ---- 6.922B 6.538A 6.538A 6.558 -.316 6.874 1875 ---- 6.672B 6.288A 6.288A 6.308 -.316 6.624 1900 ---- 6.422B 6.038A 6.038A 6.058 -.316 6.374 1925 ---- 6.172B 5.788A 5.788A 5.808 -.316 6.124 1950 ---- 5.922B 5.538A 5.538A 5.558 -.316 5.874 1975 ---- 5.672B 5.288A 5.288A 5.308 -.316 5.624 2000 ---- 5.422B 5.038A 5.038A 5.058 -.316 5.374 2025 ---- 5.172B 4.788A 4.788A 4.808 -.316 5.124 2050 ---- 4.922B 4.538A 4.538A 4.558 -.316 4.874 2075 ---- 4.672B 4.288A 4.288A 4.308 -.316 4.624 2100 ---- 4.422B 4.038A 4.038A 4.058 -.316 4.374 2125 ---- 4.172B 3.788A 3.788A 3.808 -.316 4.124 2150 ---- 3.922B 3.538A 3.538A 3.558 -.316 3.874 2175 ---- 3.672B 3.288A 3.288A 3.308 -.316 3.624 2200 ---- 3.422B 3.038A 3.038A 3.058 -.316 3.374 2215 ---- 3.272B 2.888A 2.888A 2.908 -.316 3.224 2220 ---- 3.225B 2.838A 2.838A 2.858 -.316 3.174 2225 ---- 3.175B 2.788A 2.788A 2.808 -.316 3.124 2230 ---- 3.125B 2.738A 2.738A 2.758 -.316 3.074 2235 ---- 3.075B 2.688A 2.688A 2.708 -.316 3.024 2240 ---- 3.025B 2.638A 2.638A 2.658 -.316 2.974 2245 ---- 2.975B 2.588A 2.588A 2.608 -.316 2.924 2250 ---- 2.925B 2.538A 2.538A 2.558 -.316 2.874 2255 ---- 2.875B 2.488A 2.488A 2.508 -.316 2.824 2260 ---- 2.825B 2.438A 2.438A 2.458 -.316 2.774 2265 ---- 2.775B 2.388A 2.388A 2.408 -.316 2.724 2270 ---- 2.725B 2.338A 2.338A 2.358 -.316 2.674 2275 ---- 2.675B 2.288A 2.288A 2.308 -.316 2.624 2280 ---- 2.625B 2.238A 2.238A 2.258 -.316 2.574 2285 ---- 2.575B 2.188A 2.188A 2.208 -.316 2.524 2290 ---- 2.525B 2.138A 2.138A 2.158 -.316 2.474 2295 ---- 2.475B 2.088A 2.088A 2.108 -.316 2.424 2300 ---- 2.416B 2.052A 2.052A 2.058 -.316 2.374 4 2305 ---- 2.375B 1.988A 1.988A 2.008 -.316 2.324 2310 ---- 2.325B 1.938A 1.938A 1.958 -.316 2.274 2315 ---- 2.275B 1.888A 1.888A 1.908 -.316 2.224 2320 ---- 2.225B 1.838A 1.838A 1.858 -.316 2.174 2325 ---- 2.166B 1.802A 1.802A 1.808 -.316 2.124 6 2330 ---- 2.125B 1.738A 1.738A 1.758 -.316 2.074 2335 ---- 2.075B 1.688A 1.688A 1.708 -.316 2.024 2340 ---- 2.025B 1.638A 1.638A 1.658 -.316 1.974 2345 ---- 1.975B 1.588A 1.588A 1.608 -.316 1.924 2350 ---- 1.916B 1.552A 1.552A 1.558 -.316 1.874 2 2355 ---- 1.875B 1.488A 1.488A 1.508 -.316 1.824 2360 ---- 1.825B 1.438A 1.438A 1.458 -.316 1.774 2365 ---- 1.775B 1.388A 1.388A 1.408 -.316 1.724 2370 ---- 1.725B 1.338A 1.338A 1.358 -.316 1.674 2375 ---- 1.666B 1.302A 1.302A 1.308 -.316 1.624 1 2380 ---- 1.625B 1.238A 1.238A 1.258 -.316 1.574 2385 ---- 1.575B 1.189A 1.189A 1.208 -.316 1.524 2390 ---- 1.525B 1.138A 1.138A 1.158 -.316 1.474 2395 ---- 1.475B 1.089A 1.089A 1.108 -.316 1.424 2400 ---- 1.416B 1.052A 1.052A 1.058 -.316 1.374 3 2405 ---- 1.375B .989A .989A 1.008 -.316 1.324 2410 ---- 1.325B .943A .943A .958 -.316 1.274 2415 ---- 1.266B .902A .902A .908 -.316 1.224 1 2420 ---- 1.225B .839A .839A .858 -.317 1.175 2425 ---- 1.167B .802A .802A .808 -.317 1.125 1 2430 ---- 1.117B .752A .752A .758 -.317 1.075 1 2435 ---- 1.075B .690A .690A .708 -.318 1.026 2440 ---- 1.025B .640A .640A .658 -.318 .976 2445 ---- .975B .591A .591A .608 -.319 .927 2450 ---- .917B .551A .551A .558 -.320 .878 1 2455 ---- .864B .502A .502A .508 -.321 .829 1 2460 ---- .817B .452A .452A .458 -.322 .780 4 2465 ---- .767B .402A .402A .408 -.324 .732 1 2470 ---- .718B .352A .352A .358 -.326 .684 2475 .363 .665B .272A .635B .308 -.328 1 .636 3 2480 ---- .618B .254A .254A .258 -.331 .589 2 2485 ---- .566B .205A .205A .208 -.335 .543 1 4 2490 .239 .520B .143A .505B .158 -.340 1 .498 3 2495 ---- .459B .084A .084A .108 -.345 .453 4 2500 ---- .471B .047A .047A .058 -.352 .410 2 51 2505 .010 .375B .010 .010 .008 -.360 5 .368 4 2510 .035 .035 .003A .037B .000 -.328 6 .328 6 2515 .043 .044 .002 .002 .000 -.290 15 .290 3 2520 .090 .252B .003A .003A .000 -.254 13 .254 1 34 2525 .045 .241B .003A .003A .000 -.221 2 .221 28 2530 .058 .175B .003A .175B .000 -.190 49 .190 26 14 2535 .078 .152B .003A .003A .000 -.163 29 .163 6 21 2540 .090 .129B .003A .003A .000 -.139 24 .139 18 22 2545 .023 .100B .003A .003A .000 -.118 16 .118 11 12 2550 .048 .076B .003A .003A .000 -.100 21 .100 124 133 2555 ---- ---- .003A .003A .000 -.085 .085 4 2560 .021 .032 .003A .043B .000 -.072 4 .072 100 100 2565 .017 .031 .003A .003A .000 -.061 17 .061 5 6 2570 .013 .014 .003A .022B .000 -.052 6 .052 204 63 2575 .011 .011 .003A .016B .000 -.044 10 .044 14 22 2580 .020 .020 .003A .003A .000 -.037 3 .037 14 13 2585 ---- ---- .003A .003A .000 -.032 .032 4 6 2590 ---- ---- .003A .003A .000 -.028 .028 15 11 2595 ---- ---- .003A .003A .000 -.024 .024 6 2 2600 .006 .006 .003A .003A .000 -.021 6 .021 6 20 2605 ---- ---- .003A .003A .000 -.018 .018 1 2610 ---- ---- .003A .003A .000 -.016 .016 2615 ---- ---- .003A .003A .000 -.014 .014 2620 ---- ---- .003A .003A .000 -.013 .013 1 2625 .003 .003 .003 .003 .000 -.011 15 .011 10 43 2630 ---- ---- .003A .003A .000 -.010 .010 2635 ---- ---- .003A .003A .000 -.009 .009 1 2640 ---- ---- .003A .003A .000 -.008 .008 2645 ---- ---- .002A .002A .000 -.007 .007 5 2650 ---- ---- .002A .002A .000 -.006 .006 1 80 2655 ---- ---- .002A .002A .000 -.006 .006 1 2660 ---- ---- .002A .002A .000 -.005 .005 5 2665 ---- ---- .002A .002A .000 -.004 .004 2670 ---- ---- .002A .002A .000 -.004 .004 2 2675 .002 .002 .002 .002 .000 -.004 1 .004 11 2680 ---- ---- .002A .002A .000 -.003 .003 61 2685 ---- ---- .002A .002A .000 -.003 .003 64 2690 ---- ---- .002A .002A .000 -.003 .003 16 2700 ---- ---- ---- ---- .000 -.002 .002 26 2725 ---- ---- ---- ---- .000 -.001 .001 22 2750 ---- ---- ---- ---- .000 -.001 .001 6 2775 ---- ---- ---- ---- .000 -.001 .001 5 2800 ---- ---- ---- ---- .000 -.001 .001 23 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 5 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 25 2925 ---- ---- ---- ---- .000 -.001 .001 35 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 1 3000 ---- ---- ---- ---- .000 -.001 .001 1 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 1 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 568 1058 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 10 2150 ---- ---- ---- ---- .000 -.001 .001 30 2175 ---- ---- ---- ---- .000 -.001 .001 10 2200 ---- ---- ---- ---- .000 -.001 .001 1 2215 ---- ---- ---- ---- .000 -.001 .001 13 2220 ---- ---- ---- ---- .000 -.001 .001 10 2225 ---- ---- ---- ---- .000 -.001 .001 14 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2 2245 ---- ---- ---- ---- .000 -.001 .001 4 2250 ---- ---- ---- ---- .000 -.001 .001 7 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 4 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 10 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 3 2330 ---- ---- ---- ---- .000 -.001 .001 2 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 7 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 1 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 1 2375 .002 .002 .001A .001A .000 -.001 1 .001 12 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 9 2395 ---- ---- ---- ---- .000 -.001 .001 1 2400 ---- ---- ---- ---- .000 -.001 .001 300 133 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- .001A .001A .000 -.002 .002 9 2425 .003 .003 .001A .001A .000 -.002 1 .002 6 2430 ---- ---- .001A .001A .000 -.002 .002 2 2435 ---- ---- .001A .001A .000 -.003 .003 101 2440 ---- .005B .001A .005B .000 -.003 .003 19 2445 ---- .007B .001A .007B .000 -.004 .004 4 11 2450 .014 .014 .001 .001 .000 -.005 4 .005 203 69 2455 .004 .013B .002A .003A .000 -.006 10 .006 10 22 2460 .019 .019 .002A .002A .000 -.007 1 .007 10 53 2465 ---- .023B .002A .023B .000 -.009 .009 6 2470 ---- .030B .002A .030B .000 -.011 .011 4 7 2475 .011 .038B .003A .022B .000 -.013 2 .013 1 17 2480 ---- .048B .003A .003A .000 -.016 3 .016 11 2485 ---- .061B .003A .003A .000 -.020 .020 16 2490 .015 .074B .003A .003A .000 -.025 10 .025 3 7 2495 ---- .092B .003A .003A .000 -.030 .030 1 9 2500 .039 .113B .003A .003A .000 -.037 51 .037 81 250 2505 ---- .137B .006A .137B .000 -.045 .045 2510 ---- .164B .015A .164B .042 -.013 .055 5 2515 .169 .190B .015 .122B .092 +.025 12 .067 13 164 2520 ---- .211B .026A .211B .142 +.061 .081 1 2525 .098 .269B .032A .192A .192 +.094 92 .098 224 102 2530 .300 .300 .043A .043A .242 +.125 4 .117 21 9 2535 ---- .324B .059A .319B .292 +.152 .140 1 15 2540 ---- .366B .076A .363B .342 +.176 .166 8 7 2545 ---- .410B .095A .406B .392 +.197 .195 2550 .269 .507B .123A .507B .442 +.215 17 .227 31 77 2555 ---- .504B .163A .487B .492 +.230 .262 11 13 2560 ---- .552B .218A .544B .542 +.243 .299 2 2565 ---- .599B .250A .589B .592 +.254 .338 1 2570 ---- .649B .292A .644B .642 +.263 1 .379 4 2575 ---- .723B .309A .723B .692 +.271 .421 1 2 2580 ---- .749B .397A .749B .742 +.278 .464 2585 ---- .799B .444A .793B .792 +.283 .509 6 2590 ---- .849B .492A .843B .842 +.287 .555 1 2595 ---- .899B .540A .893B .892 +.291 .601 2600 ---- .949B .589A .935B .942 +.294 30 .648 3 10 2605 ---- .999B .638A .986B .992 +.297 .695 2610 ---- 1.049B .687A 1.038B 1.042 +.299 .743 5 2615 ---- 1.113B .728A 1.107B 1.092 +.301 .791 2620 ---- 1.163B .777A 1.158B 1.142 +.302 .840 2625 ---- 1.213B .827A 1.213B 1.192 +.304 .888 2630 ---- 1.263B .877A 1.263B 1.242 +.305 .937 2635 ---- 1.313B .926A 1.313B 1.292 +.306 .986 2640 ---- 1.363B .976A 1.363B 1.342 +.307 1.035 2645 ---- 1.413B 1.026A 1.413B 1.392 +.308 1.084 2650 ---- 1.449B 1.085A 1.443B 1.442 +.309 1.133 1 2655 ---- 1.513B 1.126A 1.513B 1.492 +.309 1.183 2660 ---- 1.563B 1.181A 1.563B 1.542 +.310 1.232 2665 ---- 1.613B 1.231A 1.613B 1.592 +.311 1.281 2670 ---- 1.663B 1.276A 1.663B 1.642 +.311 1.331 2675 ---- 1.713B 1.329A 1.713B 1.692 +.311 1.381 2680 ---- 1.763B 1.376A 1.757B 1.742 +.312 1.430 2685 ---- 1.813B 1.426A 1.813B 1.792 +.312 1.480 2690 ---- 1.863B 1.476A 1.863B 1.842 +.312 1.530 2700 ---- 1.963B 1.579A 1.958B 1.942 +.313 1.629 2725 ---- 2.212B 1.829A 2.207B 2.192 +.314 1.878 2750 ---- 2.462B 2.079A 2.457B 2.442 +.314 2.128 2775 ---- 2.712B 2.329A 2.707B 2.692 +.314 2.378 2800 ---- 2.962B 2.576A 2.956B 2.942 +.314 2.628 2825 ---- 3.212B 2.825A 3.212B 3.192 +.314 2.878 2850 ---- 3.462B 3.075A 3.462B 3.442 +.314 3.128 2875 ---- 3.712B 3.325A 3.712B 3.692 +.314 3.378 2900 ---- 3.962B 3.575A 3.962B 3.942 +.314 3.628 2925 ---- 4.212B 3.825A 4.212B 4.192 +.314 3.878 2950 ---- 4.462B 4.075A 4.462B 4.442 +.314 4.128 2975 ---- 4.712B 4.325A 4.712B 4.692 +.314 4.378 3000 ---- 4.962B 4.575A 4.962B 4.942 +.314 4.628 3025 ---- 5.212B 4.825A 5.212B 5.192 +.314 4.878 3050 ---- 5.462B 5.075A 5.462B 5.442 +.314 5.128 3075 ---- 5.712B 5.325A 5.712B 5.692 +.314 5.378 3100 ---- 5.962B 5.575A 5.962B 5.942 +.314 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 239 930 1326 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.370B 6.031A 6.031A 6.030 -.315 6.345 1950 ---- 6.121B 5.775A 5.775A 5.780 -.315 6.095 1975 ---- 5.871B 5.525A 5.525A 5.530 -.315 5.845 2000 ---- 5.621B 5.275A 5.275A 5.280 -.315 5.595 2025 ---- 5.371B 5.025A 5.025A 5.030 -.315 5.345 2050 ---- 5.121B 4.775A 4.775A 4.780 -.315 5.095 2075 ---- 4.871B 4.527A 4.527A 4.530 -.315 4.845 2100 ---- 4.622B 4.278A 4.278A 4.280 -.315 4.595 2125 ---- 4.372B 4.020A 4.020A 4.030 -.315 4.345 2150 ---- 4.122B 3.779A 3.779A 3.780 -.315 4.095 2175 ---- 3.872B 3.528A 3.528A 3.531 -.314 3.845 2200 ---- 3.622B 3.278A 3.278A 3.282 -.314 3.596 2225 ---- 3.373B 3.030A 3.030A 3.033 -.313 3.346 2250 ---- 3.123B 2.781A 2.781A 2.784 -.313 3.097 2275 ---- 2.874B 2.529A 2.529A 2.536 -.312 2.848 2300 ---- 2.626B 2.287A 2.287A 2.289 -.311 2.600 2320 ---- 2.422B 2.086A 2.086A 2.093 -.310 2.403 2325 ---- 2.387B 2.037A 2.037A 2.044 -.309 2.353 2330 ---- 2.338B 1.988A 1.988A 1.995 -.309 2.304 2335 ---- 2.274B 1.939A 1.939A 1.946 -.309 2.255 2340 ---- 2.239B 1.891A 1.891A 1.897 -.309 2.206 2345 ---- 2.190B 1.842A 1.842A 1.849 -.307 2.156 2350 ---- 2.141B 1.740A 1.740A 1.800 -.307 2.107 2355 ---- 2.092B 1.745A 1.745A 1.752 -.306 2.058 2360 ---- 2.043B 1.697A 1.697A 1.703 -.307 2.010 2365 ---- 1.994B 1.649A 1.649A 1.655 -.306 1.961 2370 ---- 1.945B 1.602A 1.602A 1.607 -.305 1.912 2375 ---- 1.882B 1.504A 1.504A 1.559 -.304 1.863 2380 ---- 1.847B 1.505A 1.505A 1.512 -.303 1.815 2385 ---- 1.785B 1.465A 1.465A 1.464 -.303 1.767 2390 ---- 1.751B 1.416A 1.416A 1.417 -.301 1.718 2395 ---- 1.688B 1.367A 1.367A 1.370 -.300 1.670 2400 ---- 1.704B 1.272A 1.272A 1.323 -.299 1.622 2405 ---- 1.592B 1.277A 1.277A 1.277 -.298 1.575 2410 ---- 1.545B 1.232A 1.232A 1.230 -.297 1.527 2415 ---- 1.511B 1.186A 1.186A 1.185 -.295 1.480 2420 ---- 1.450B 1.123A 1.123A 1.139 -.294 1.433 2425 ---- 1.464B 1.049A 1.049A 1.094 -.292 1.386 3 3 2430 ---- 1.370B 1.036A 1.036A 1.050 -.290 1.340 2435 ---- 1.310B .995A .995A 1.006 -.288 1.294 2440 ---- ---- .977A .977A .963 -.285 1.248 2445 ---- ---- .935A .935A .921 -.282 1.203 3 3 2450 ---- 1.232B .840A .840A .879 -.279 1.158 2455 ---- ---- .855A .855A .838 -.276 1.114 2460 ---- ---- .816A .816A .798 -.272 1.070 1 2465 ---- ---- .777A .777A .759 -.268 1.027 2470 ---- ---- .740A .740A .720 -.265 .985 2475 ---- 1.010B .650A .650A .683 -.260 .943 1 2480 ---- ---- .616A .616A .647 -.254 .901 2485 ---- ---- .585A .585A .611 -.250 .861 2490 ---- ---- .553A .553A .577 -.244 .821 2495 ---- ---- .519A .519A .544 -.238 .782 13 2500 ---- .801B .490A .490A .512 -.232 .744 8 2505 ---- ---- .460A .460A .481 -.227 .708 2510 ---- ---- .431A .431A .451 -.221 .672 2 2515 ---- ---- .404A .404A .423 -.214 .637 2520 ---- .655B .379A .379A .395 -.208 .603 3 2525 ---- .621B .353A .353A .370 -.200 .570 3 2530 ---- .588B .330A .330A .345 -.193 .538 2535 ---- .555B .308A .308A .322 -.186 .508 2540 .315 .524B .287A .315A .300 -.178 18 .478 2545 ---- .494B .267A .267A .279 -.171 .450 2550 .263 .465B .248A .248A .259 -.164 6 .423 3 2555 ---- .437B .231A .231A .241 -.156 .397 20 2560 ---- .411B .214A .214A .224 -.149 .373 1 2565 ---- .385B .199A .199A .208 -.142 .350 2570 ---- .360B .185A .185A .193 -.135 .328 2575 ---- .339B .172A .172A .179 -.128 .307 200 200 2580 ---- .317B .160A .160A .166 -.121 .287 2585 ---- .297B .148A .148A .154 -.115 .269 2590 .150 .277B .138A .145A .143 -.108 1 .251 3 2595 ---- .258B .128A .128A .132 -.103 .235 15 2600 ---- .241B .119A .119A .123 -.096 1 .219 2 8 2605 ---- .224B .110A .110A .114 -.091 .205 2610 ---- .209B .103A .103A .105 -.086 .191 6 9 2615 .105 .194B .096A .107B .098 -.081 1 .179 2620 ---- .181B .089A .089A .091 -.076 .167 3 2625 ---- .168B .083A .083A .084 -.071 .155 2630 ---- .156B .078A .078A .078 -.067 .145 2635 ---- .145B .072A .072A .072 -.063 .135 2640 ---- .135B .067A .067A .067 -.059 .126 2645 ---- .125B .063A .063A .062 -.056 .118 2650 ---- .116B .060A .060A .058 -.052 .110 6 12 2655 ---- .108B .056A .056A .054 -.049 .103 5 2660 ---- .101B .053A .053A .050 -.046 .096 2665 ---- .093B .050A .050A .047 -.043 .090 8 2670 ---- .087B .047A .047A .044 -.040 .084 2675 ---- .081B .044A .044A .041 -.038 .079 5 2680 ---- .075B .042A .042A .039 -.035 .074 2685 .037 .070B .037 .037 .036 -.033 5 .069 5 10 2690 ---- ---- .037A .037A .034 -.031 .065 2695 ---- ---- .036A .036A .032 -.029 .061 2700 ---- ---- .034A .034A .031 -.026 .057 1 2 2705 ---- ---- .032A .032A .029 -.025 .054 2710 ---- ---- .031A .031A .027 -.024 .051 2715 ---- ---- .029A .029A .026 -.022 .048 2725 .023 .023 .023 .023 .023 -.020 3 .043 1 2750 ---- ---- .022A .022A .018 -.015 .033 1 27 2775 ---- ---- .019A .019A .014 -.012 .026 15 2800 .016 .016 .011 .011 .012 -.010 22 .022 3 2825 .008 .008 .008 .008 .010 -.008 3 .018 1 2850 .010 .010 .008A .008A .008 -.007 3 .015 5 2875 ---- ---- .009A .009A .007 -.006 .013 1 1 2900 ---- ---- .008A .008A .006 -.005 .011 2925 ---- ---- .009A .009A .005 -.005 .010 2 2950 ---- ---- .008A .008A .004 -.005 .009 2975 ---- ---- ---- ---- .004 -.004 .008 3000 ---- ---- ---- ---- .003 -.004 .007 1 3025 ---- ---- ---- ---- .003 -.004 .007 1 4 3050 ---- ---- ---- ---- .003 -.003 .006 3075 ---- ---- ---- ---- .003 -.003 .006 3100 ---- ---- ---- ---- .002 -.003 .005 3125 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 229 401 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .002 +.001 .001 2175 ---- ---- ---- ---- .002 +.001 .001 2200 ---- ---- ---- ---- .003 +.001 .002 2225 ---- ---- ---- ---- .004 +.001 .003 2250 .006 .006 .006 .006 .006 +.002 1 .004 2275 .009 .009 .009 .009 .008 +.003 1 .005 1 2 2300 .007 .011 .007 .011 .011 +.004 5 .007 32 70 2320 ---- .010B ---- .010B .014 +.005 .009 2325 ---- .011B ---- .011B .015 +.005 .010 3 2 2330 ---- .012B ---- .012B .016 +.005 .011 2335 ---- .013B ---- .013B .017 +.006 .011 12 2340 ---- .015B ---- .015B .019 +.007 .012 2345 ---- .016B ---- .016B .020 +.007 .013 2350 .024 .024 .017 .020 .021 +.007 5 .014 1 2355 ---- .020B ---- .020B .023 +.008 2 .015 3 2360 ---- .023B ---- .023B .025 +.009 .016 2365 ---- .024B ---- .024B .026 +.009 .017 2370 ---- .027B ---- .027B .028 +.009 .019 2375 ---- .029B ---- .029B .031 +.011 .020 1 2380 ---- .032B ---- .032B .033 +.012 .021 2385 ---- .035B ---- .035B .035 +.012 .023 1 2390 ---- .038B ---- .038B .038 +.013 .025 1 2395 ---- .042B ---- .042B .041 +.014 .027 10 2400 .045 .046B .045 .046B .044 +.015 21 .029 30 34 2405 ---- .050B ---- .050B .048 +.017 .031 4 2410 ---- .055B ---- .055B .051 +.017 .034 2 2415 ---- .062B ---- .062B .056 +.020 .036 4 5 2420 ---- .068B .038A .068B .060 +.021 .039 2425 .055 .074B .042A .055 .065 +.022 5 .043 2430 ---- .082B .044A .082B .071 +.025 .046 2435 ---- .089B .048A .089B .077 +.027 .050 2440 ---- .098B .052A .098B .084 +.030 .054 9 6 2445 ---- .107B .056A .107B .091 +.032 .059 11 2450 .069 .117B .060A .086A .100 +.036 12 .064 15 22 2455 ---- .127B .063A .127B .109 +.039 .070 5 2460 ---- .138B .068A .138B .118 +.042 .076 2465 ---- .152B .074A .152B .129 +.046 .083 4 2470 .152 .165B .080A .119A .141 +.051 5 .090 10 2475 .168 .180B .086A .130A .153 +.055 41 .098 2 3 2480 ---- .195B .094A .195B .167 +.060 .107 2485 ---- .211B .102A .211B .182 +.065 8 .117 3 2490 ---- .229B .110A .229B .197 +.070 .127 4 2495 .235 .248B .120A .183A .214 +.076 5 .138 5 6 2500 .174 .268B .130A .198A .232 +.082 47 .150 2 19 2505 ---- .288B .141A .288B .251 +.088 .163 2510 ---- .311B .153A .311B .271 +.094 .177 106 10 2515 ---- .334B .167A .334B .293 +.101 .192 2520 ---- .358B .181A .358B .316 +.108 .208 2525 ---- .384B .196A .384B .340 +.115 .225 3 2530 .386 .411B .211A .411B .365 +.121 6 .244 6 6 2535 ---- .438B .230A .438B .392 +.129 .263 2540 ---- .467B .248A .467B .420 +.136 .284 2545 ---- .498B .267A .498B .449 +.144 .305 7 2550 ---- .528B .289A .528B .479 +.151 .328 9 2555 ---- .560B .310A .556B .511 +.158 .353 2560 ---- .593B .335A .590B .544 +.166 .378 2565 ---- .629B .358A .627B .578 +.173 .405 2570 ---- .663B .385A .659B .613 +.180 .433 2575 ---- .701B .412A .701B .649 +.187 .462 1 2 2580 ---- .736B .440A .732B .686 +.194 .492 2585 ---- .748B .472A .744B .723 +.199 .524 2 2 2590 ---- .785B .505A .783B .762 +.206 .556 2595 ---- .825B .539A .824B .802 +.212 .590 2600 ---- .897B .566A .897B .842 +.218 .624 2605 ---- .906B .604A .905B .883 +.223 .660 2610 ---- .914B .638A .904B .925 +.229 .696 2 2 2615 ---- .957B .673A .947B .967 +.234 .733 2620 ---- 1.003B .767A 1.002B 1.010 +.239 .771 2625 ---- 1.112B .745A 1.112B 1.053 +.243 .810 1 2630 ---- 1.090B .842A 1.081B 1.097 +.248 .849 2635 ---- 1.135B .881A 1.118B 1.141 +.251 .890 2640 ---- 1.173B .921A 1.153B 1.186 +.255 .931 2645 ---- 1.213B .961A 1.198B 1.231 +.259 .972 2650 ---- 1.338B .944A 1.338B 1.277 +.263 1.014 1 2655 ---- 1.296B 1.044A 1.290B 1.323 +.266 1.057 2660 ---- 1.342B 1.087A 1.336B 1.369 +.269 1.100 2665 ---- 1.388B 1.128A 1.381B 1.416 +.272 1.144 2670 ---- 1.435B 1.171A 1.427B 1.463 +.275 1.188 2675 ---- 1.572B 1.159A 1.572B 1.510 +.277 1.233 2680 ---- 1.529B 1.260A 1.521B 1.558 +.280 1.278 2685 ---- 1.608B 1.269A 1.608B 1.605 +.282 1.323 2690 ---- 1.661B 1.332A 1.661B 1.653 +.284 1.369 2695 ---- 1.709B 1.374A 1.709B 1.701 +.286 1.415 2700 ---- 1.811B 1.383A 1.811B 1.749 +.288 1.461 1 2705 ---- 1.802B 1.467A 1.799B 1.798 +.290 1.508 2710 ---- 1.853B 1.527A 1.853B 1.846 +.291 1.555 2715 ---- 1.899B 1.574A 1.895B 1.895 +.293 1.602 2725 ---- 2.053B 1.616A 2.053B 1.992 +.295 1.697 2750 1.936 2.256B 1.852A 1.852A 2.237 +.300 2 1.937 2775 ---- 2.488B 2.096A 2.483B 2.483 +.303 2.180 2800 ---- 2.735B 2.397A 2.730B 2.730 +.305 2.425 2825 ---- 2.983B 2.644A 2.977B 2.978 +.307 2.671 2850 ---- 3.231B 2.892A 3.225B 3.226 +.308 2.918 2875 ---- 3.479B 3.140A 3.479B 3.475 +.309 3.166 2900 ---- 3.724B 3.383A 3.722B 3.724 +.310 3.414 2925 ---- 3.977B 3.631A 3.977B 3.973 +.310 3.663 2950 ---- 4.226B 3.880A 4.226B 4.222 +.311 3.911 2975 ---- 4.480B 4.129A 4.460B 4.472 +.312 4.160 3000 ---- 4.725B 4.379A 4.709B 4.721 +.311 4.410 3025 ---- 4.975B 4.629A 4.975B 4.971 +.312 4.659 3050 ---- 5.225B 4.879A 5.225B 5.221 +.313 4.908 3075 ---- 5.471B 5.129A 5.459B 5.471 +.313 5.158 3100 ---- 5.729B 5.379A 5.710B 5.720 +.313 5.407 3125 ---- 5.971B 5.629A 5.957B 5.970 +.313 5.657 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 220 285 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.780 -.315 5.095 2075 ---- ---- ---- ---- 4.530 -.315 4.845 2100 ---- ---- ---- ---- 4.280 -.315 4.595 2125 ---- ---- ---- ---- 4.030 -.315 4.345 2150 ---- ---- ---- ---- 3.781 -.314 4.095 2175 ---- ---- ---- ---- 3.532 -.313 3.845 2200 ---- ---- ---- ---- 3.284 -.312 3.596 2225 ---- ---- ---- ---- 3.036 -.311 3.347 2250 ---- ---- ---- ---- 2.790 -.309 3.099 2275 ---- ---- ---- ---- 2.544 -.307 2.851 2300 ---- ---- ---- ---- 2.301 -.304 2.605 2325 ---- ---- 2.004A 2.004A 2.060 -.301 2.361 2350 ---- 2.152B 1.768A 1.768A 1.822 -.298 2.120 2375 ---- 1.964B 1.537A 1.537A 1.589 -.293 5 1.882 2400 ---- 1.728B 1.315A 1.315A 1.363 -.285 1.648 2415 ---- ---- 1.249A 1.249A 1.232 -.279 1.511 2420 ---- ---- 1.208A 1.208A 1.190 -.276 1.466 2425 1.314 1.500B 1.105A 1.364B 1.147 -.275 1 1.422 2430 ---- ---- 1.127A 1.127A 1.106 -.271 1.377 2435 ---- 1.359B 1.088A 1.088A 1.065 -.269 1.334 2440 ---- 1.316B 1.049A 1.049A 1.025 -.265 1.290 2445 ---- 1.272B 1.011A 1.011A .985 -.262 1.247 2450 ---- 1.280B .910A .910A .946 -.259 1.205 2455 ---- 1.186B .937A .937A .908 -.255 1.163 2460 ---- 1.145B .901A .901A .871 -.251 1.122 2465 ---- 1.103B .867A .867A .835 -.247 1.082 2470 ---- 1.061B .774A .774A .799 -.243 1.042 2475 ---- 1.070B .737A .737A .764 -.239 1.003 2480 ---- .981B .708A .708A .731 -.233 .964 2485 ---- .941B .676A .676A .698 -.228 .926 2490 ---- .902B .642A .642A .666 -.224 .890 2 2495 ---- .864B .612A .612A .635 -.218 .853 2500 ---- .876B .582A .582A .605 -.213 .818 2505 ---- ---- .554A .554A .576 -.208 .784 4 5 2510 ---- .805B .528A .528A .548 -.202 .750 5 5 2515 ---- .771B .502A .502A .520 -.197 .717 2 2 2520 .724 .738B .476A .476A .494 -.192 2 .686 1 1 2525 ---- .706B .452A .452A .469 -.186 .655 2530 ---- .675B .429A .429A .445 -.180 .625 2535 ---- .644B .407A .407A .422 -.174 .596 2540 ---- .615B .385A .385A .400 -.168 .568 2545 ---- .587B .365A .365A .378 -.163 .541 2550 ---- .559B .345A .345A .358 -.157 .515 1 4 2555 ---- .533B .327A .327A .339 -.151 .490 2560 ---- .507B .309A .309A .320 -.146 .466 2565 ---- .482B .293A .293A .302 -.141 .443 2570 ---- .459B .277A .277A .286 -.135 .421 2575 ---- .436B .262A .262A .270 -.130 .400 2580 ---- .413B .248A .248A .255 -.124 .379 2585 ---- .393B .234A .234A .241 -.119 .360 2590 ---- .373B .221A .221A .227 -.114 .341 2595 ---- .352B .209A .209A .214 -.110 .324 2600 ---- .335B .198A .198A .202 -.105 .307 2605 ---- .317B .187A .187A .191 -.100 .291 2610 ---- .300B .177A .177A .180 -.096 .276 2615 ---- .284B .168A .168A .170 -.091 .261 2620 ---- .269B .159A .159A .161 -.087 .248 2625 ---- .255B .150A .150A .152 -.083 .235 2630 ---- .241B .142A .142A .144 -.079 .223 2635 ---- .228B .134A .134A .136 -.075 .211 2640 ---- .216B .128A .128A .129 -.071 .200 2645 ---- .204B .121A .121A .122 -.068 .190 2650 ---- .193B .115A .115A .115 -.065 .180 2655 ---- .183B .109A .109A .109 -.062 .171 2660 ---- .173B .103A .103A .103 -.059 .162 2665 ---- .163B .098A .098A .098 -.056 .154 2670 ---- .155B .093A .093A .093 -.053 .146 2675 ---- .146B .089A .089A .088 -.051 1 .139 1 4 2680 ---- .139B .084A .084A .084 -.048 .132 2685 ---- .131B .081A .081A .080 -.045 .125 2690 ---- .124B .078A .078A .076 -.043 .119 2695 ---- .118B .074A .074A .072 -.042 .114 2700 ---- .112B .071A .071A .068 -.040 .108 1 2705 ---- .105B .067A .067A .065 -.038 .103 2710 ---- .100B .065A .065A .062 -.036 .098 2715 ---- .095B .062A .062A .059 -.035 .094 2725 ---- .086B .057A .057A .054 -.031 .085 4 2750 ---- ---- .046A .046A .043 -.025 .068 1 2775 ---- ---- .038A .038A .035 -.021 .056 2800 ---- ---- .033A .033A .029 -.017 .046 2825 ---- ---- .028A .028A .025 -.014 .039 2850 ---- ---- .025A .025A .021 -.012 .033 2875 ---- ---- .022A .022A .019 -.010 .029 2900 ---- ---- .019A .019A .017 -.008 .025 2925 ---- ---- .018A .018A .015 -.007 .022 1 2950 ---- ---- .016A .016A .014 -.006 .020 1 2975 ---- ---- .015A .015A .012 -.006 .018 1 3000 ---- ---- .013A .013A .011 -.005 .016 3025 ---- ---- .012A .012A .011 -.003 .014 3050 ---- ---- .012A .012A .010 -.003 .013 3075 ---- ---- .011A .011A .009 -.003 .012 3100 ---- ---- .010A .010A .009 -.002 .011 3125 ---- ---- .010A .010A .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 14 32 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 +.001 .001 2125 ---- ---- ---- ---- .003 +.002 .001 2150 ---- .002B ---- .002B .004 +.003 .001 2175 ---- .003B ---- .003B .005 +.003 .002 2200 ---- .004B ---- .004B .007 +.004 .003 2225 ---- .006B ---- .006B .009 +.005 .004 2250 ---- .009B ---- .009B .012 +.006 .006 2275 ---- .013B ---- .013B .017 +.008 .009 2300 ---- .019B ---- .019B .023 +.010 .013 2325 ---- .029B ---- .029B .032 +.013 .019 2350 ---- .042B ---- .042B .044 +.017 .027 2375 ---- .062B ---- .062B .061 +.022 1 .039 1 2400 ---- .090B ---- .090B .085 +.030 1 .055 1 2415 .109 .113B .067A .082A .104 +.036 10 .068 2420 ---- .122B .071A .122B .111 +.038 .073 2425 ---- .131B .076A .131B .119 +.041 .078 2430 ---- .141B .079A .141B .127 +.043 .084 2435 ---- .152B .085A .152B .136 +.046 .090 2440 ---- .163B .090A .163B .146 +.049 .097 5 2445 ---- .173B .096A .173B .156 +.052 .104 2450 ---- .187B .103A .187B .168 +.056 .112 2455 ---- .199B .110A .199B .179 +.059 .120 2460 ---- .214B .118A .214B .192 +.063 .129 2465 ---- .229B .126A .229B .206 +.068 .138 2470 .237 .245B .135A .245B .220 +.072 10 .148 2475 ---- .261B .144A .261B .235 +.076 .159 2480 ---- .279B .154A .279B .251 +.081 1 .170 1 2485 ---- .297B .165A .297B .268 +.085 .183 2490 .179 .316B .176A .316B .286 +.090 10 .196 2495 .191 .337B .189A .337B .305 +.096 10 .209 2500 ---- .358B .202A .358B .325 +.101 .224 90 2505 ---- .380B .216A .380B .346 +.107 .239 2510 ---- .403B .231A .403B .368 +.112 .256 2515 ---- .427B .246A .427B .391 +.118 .273 2520 ---- .453B .262A .453B .414 +.123 .291 2525 ---- .479B .280A .479B .439 +.129 .310 2530 ---- .505B .299A .505B .465 +.135 .330 2535 ---- .533B .318A .533B .492 +.141 .351 2540 ---- .562B .338A .562B .519 +.146 .373 2545 .501 .592B .361A .435A .548 +.152 1 .396 2550 ---- .622B .383A .622B .578 +.158 .420 2555 ---- .654B .406A .654B .608 +.163 .445 2560 ---- .685B .430A .681B .640 +.169 .471 2565 ---- .718B .456A .714B .672 +.174 .498 2570 ---- .752B .482A .748B .705 +.179 .526 2575 ---- .786B .509A .786B .739 +.185 .554 2580 ---- .821B .536A .818B .774 +.190 .584 2585 ---- .858B .566A .854B .810 +.196 .614 2590 ---- .894B .596A .890B .846 +.200 .646 2595 ---- .898B .630A .896B .883 +.205 .678 2600 ---- .972B .666A .972B .921 +.210 .711 2605 ---- .975B .699A .972B .960 +.215 .745 2610 ---- 1.014B .732A 1.012B .999 +.219 .780 2615 ---- 1.054B .765A 1.052B 1.039 +.223 .816 2620 ---- 1.066B .800A .800A 1.080 +.228 .852 2625 ---- 1.173B .832A 1.173B 1.121 +.232 .889 2630 ---- 1.150B .871A .871A 1.162 +.235 .927 2635 ---- 1.193B ---- ---- 1.204 +.239 .965 2640 ---- 1.236B ---- ---- 1.247 +.243 1.004 2645 ---- 1.280B ---- ---- 1.290 +.247 1.043 2650 ---- 1.389B 1.020A 1.389B 1.334 +.250 1.084 2655 ---- 1.369B ---- ---- 1.377 +.253 1.124 2660 ---- 1.414B 1.163A 1.163A 1.422 +.256 1.166 2665 ---- 1.459B 1.203A 1.203A 1.466 +.259 1.207 2670 ---- 1.505B 1.244A 1.244A 1.511 +.262 1.249 2675 ---- 1.614B 1.223A 1.612B 1.556 +.264 1.292 2680 ---- 1.597B 1.326A 1.326A 1.602 +.267 1.335 2685 ---- 1.599B 1.368A 1.368A 1.648 +.269 1.379 2690 ---- 1.602B 1.410A 1.410A 1.694 +.272 1.422 2695 ---- 1.617B 1.453A 1.453A 1.740 +.273 1.467 2700 ---- 1.845B 1.435A 1.845B 1.786 +.275 1.511 2705 ---- 1.622B 1.540A 1.540A 1.833 +.277 1.556 2710 ---- 1.627B 1.583A 1.583A 1.880 +.279 1.601 2715 ---- 1.664B 1.627A 1.627A 1.927 +.281 1.646 2725 ---- 2.080B 1.660A 2.080B 2.021 +.283 1.738 2750 ---- 2.320B 1.891A 2.320B 2.260 +.289 1.971 2775 ---- 2.563B 2.127A 2.563B 2.502 +.294 2.208 2800 ---- 2.781B 2.364A 2.781B 2.746 +.298 2.448 2825 ---- 2.844B 2.608A 2.844B 2.992 +.302 2.690 2850 ---- ---- ---- ---- 3.238 +.303 2.935 2875 ---- ---- ---- ---- 3.485 +.305 3.180 2900 ---- ---- ---- ---- 3.733 +.307 3.426 2925 ---- ---- ---- ---- 3.981 +.308 3.673 2950 ---- ---- ---- ---- 4.230 +.310 3.920 2975 ---- ---- ---- ---- 4.478 +.310 4.168 3000 ---- ---- ---- ---- 4.727 +.311 4.416 3025 ---- ---- ---- ---- 4.976 +.311 4.665 3050 ---- ---- ---- ---- 5.226 +.312 4.914 3075 ---- ---- ---- ---- 5.475 +.313 5.162 3100 ---- ---- ---- ---- 5.724 +.313 5.411 3125 ---- ---- ---- ---- 5.974 +.313 5.661 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 98 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.780 -.315 5.095 2075 ---- ---- ---- ---- 4.531 -.314 4.845 2100 ---- ---- ---- ---- 4.282 -.313 4.595 2125 ---- ---- ---- ---- 4.034 -.312 4.346 2150 ---- ---- ---- ---- 3.787 -.311 4.098 2175 ---- ---- ---- ---- 3.540 -.311 3.851 2200 ---- ---- ---- ---- 3.296 -.308 3.604 2225 ---- ---- ---- ---- 3.052 -.307 3.359 2250 ---- ---- 2.755A 2.755A 2.811 -.304 3.115 2275 ---- ---- 2.518A 2.518A 2.573 -.300 2.873 2300 ---- 2.715B 2.284A 2.284A 2.338 -.296 2.634 2325 ---- 2.475B 2.055A 2.055A 2.107 -.290 2.397 2350 ---- 2.245B 1.834A 1.834A 1.883 -.283 2.166 2375 ---- 2.015B 1.620A 1.620A 1.666 -.274 1.940 2400 ---- 1.795B 1.416A 1.416A 1.458 -.263 1.721 2425 ---- 1.583B 1.224A 1.224A 1.263 -.249 1.512 2430 ---- ---- ---- ---- 1.226 -.246 1.472 2435 ---- ---- ---- ---- 1.189 -.243 1.432 2440 ---- ---- ---- ---- 1.153 -.240 1.393 2445 ---- ---- ---- ---- 1.117 -.237 1.354 2450 ---- 1.380B 1.050A 1.050A 1.083 -.233 1.316 2455 ---- ---- ---- ---- 1.048 -.231 1.279 2460 ---- ---- ---- ---- 1.015 -.227 1.242 2465 ---- ---- ---- ---- .982 -.223 1.205 2470 ---- ---- ---- ---- .950 -.219 1.169 2475 ---- 1.190B .893A .893A .918 -.216 1.134 2480 ---- ---- .866A .866A .887 -.213 1.100 2485 ---- ---- .836A .836A .857 -.209 1.066 2490 ---- ---- .806A .806A .828 -.204 1.032 2495 ---- ---- .778A .778A .799 -.201 1.000 2500 ---- 1.023B .750A .750A .771 -.197 .968 2505 ---- .990B .725A .725A .744 -.192 .936 2510 ---- .959B .699A .699A .718 -.188 .906 2515 ---- .928B .674A .674A .692 -.184 .876 2520 ---- .897B .650A .650A .667 -.180 .847 2525 ---- .867B .627A .627A .643 -.175 .818 2530 ---- .839B .603A .603A .619 -.171 .790 2535 ---- .810B .581A .581A .596 -.167 .763 2540 ---- .782B .560A .560A .574 -.163 .737 2545 ---- .755B .539A .539A .552 -.159 .711 2550 ---- .730B .519A .519A .531 -.155 .686 2555 ---- .705B .498A .498A .511 -.151 .662 2560 ---- .679B .480A .480A .492 -.146 .638 2565 ---- .656B .462A .462A .473 -.142 .615 2570 ---- .633B .444A .444A .454 -.139 .593 2575 ---- .610B .427A .427A .437 -.134 .571 2580 ---- .588B .411A .411A .420 -.130 .550 2585 ---- .567B .395A .395A .403 -.127 .530 2590 ---- .546B .380A .380A .387 -.123 .510 2595 ---- .526B .365A .365A .372 -.119 .491 2600 ---- .506B .351A .351A .358 -.115 .473 2605 ---- .487B .337A .337A .343 -.112 .455 2610 ---- .469B .324A .324A .330 -.108 .438 2615 ---- .451B .312A .312A .317 -.104 .421 2620 ---- .433B .298A .298A .304 -.101 .405 2625 ---- .417B .286A .286A .292 -.098 .390 2630 ---- .402B .275A .275A .280 -.095 .375 2635 ---- .386B .264A .264A .269 -.092 .361 2640 ---- .371B .254A .254A .259 -.088 .347 2645 ---- .356B .244A .244A .248 -.086 .334 2650 ---- .342B .235A .235A .238 -.083 .321 2655 ---- .330B .226A .226A .229 -.080 .309 2660 ---- .317B .217A .217A .220 -.077 .297 3 2665 ---- .304B .209A .209A .211 -.075 .286 2670 ---- .293B .201A .201A .203 -.072 .275 2675 ---- .281B .193A .193A .195 -.070 .265 2680 ---- .270B .186A .186A .187 -.068 .255 2685 ---- .260B .180A .180A .180 -.065 .245 2690 ---- .250B .172A .172A .173 -.063 .236 2695 ---- .240B .166A .166A .167 -.060 .227 2700 ---- .231B .161A .161A .160 -.059 .219 2705 ---- .222B .155A .155A .154 -.057 .211 2710 ---- .213B .149A .149A .149 -.054 .203 2715 ---- .205B .144A .144A .143 -.053 .196 2725 ---- .189B .134A .134A .133 -.049 .182 2750 ---- .157B .112A .112A .111 -.042 .153 2775 ---- .130B .096A .096A .093 -.036 .129 2800 ---- ---- .082A .082A .079 -.031 .110 2825 ---- ---- .071A .071A .068 -.026 .094 2850 ---- ---- .062A .062A .059 -.022 .081 2875 ---- ---- .056A .056A .051 -.020 .071 2900 ---- ---- .049A .049A .045 -.017 .062 2925 ---- ---- .045A .045A .040 -.015 .055 2950 ---- ---- .040A .040A .036 -.012 .048 2975 ---- ---- .037A .037A .032 -.011 .043 3000 ---- ---- .034A .034A .029 -.009 .038 3025 ---- ---- .031A .031A .026 -.009 .035 3050 ---- ---- .028A .028A .024 -.007 .031 3075 ---- ---- .026A .026A .022 -.006 .028 3100 ---- ---- .024A .024A .020 -.006 .026 3125 ---- ---- .023A .023A .018 -.006 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .004 +.002 .002 2075 ---- ---- ---- ---- .005 +.002 .003 2100 ---- .005B ---- .005B .007 +.003 .004 2125 ---- .007B ---- .007B .009 +.003 .006 2150 ---- .009B ---- .009B .012 +.004 .008 2175 ---- .012B ---- .012B .016 +.005 .011 2200 ---- .017B ---- .017B .021 +.007 .014 2225 ---- .024B ---- .024B .027 +.008 .019 2250 ---- .032B ---- .032B .036 +.011 .025 2275 ---- .044B ---- .044B .047 +.014 .033 2300 ---- .060B ---- .060B .062 +.019 .043 2325 ---- .080B ---- .080B .081 +.024 .057 2350 ---- .108B ---- .108B .106 +.031 .075 2375 ---- .145B .097A .145B .139 +.041 .098 2400 ---- .192B .125A .192B .181 +.052 .129 12 2425 ---- .250B .162A .250B .235 +.065 .170 2430 ---- .264B .171A .264B .248 +.068 .180 2435 ---- .278B .180A .278B .261 +.071 .190 2440 ---- .293B .190A .293B .275 +.074 .201 2445 ---- .310B .200A .310B .289 +.077 .212 2450 ---- .326B .211A .326B .304 +.080 .224 2 2 2455 ---- .342B .222A .342B .320 +.084 .236 2460 ---- .360B .234A .360B .336 +.087 .249 2465 ---- .378B .246A .378B .353 +.091 .262 2470 ---- .397B .259A .397B .371 +.095 .276 11 2475 ---- .416B .272A .416B .389 +.098 .291 1 10 2480 ---- .437B .287A .437B .408 +.102 .306 2485 ---- .458B .301A .458B .428 +.106 .322 2490 ---- .479B .317A .479B .449 +.110 .339 2495 ---- .501B .333A .501B .470 +.114 .356 3 2500 ---- .524B .350A .524B .492 +.118 .374 3 2505 ---- .548B .367A .548B .515 +.122 .393 2510 ---- .573B .385A .573B .538 +.126 .412 2515 ---- .598B .404A .598B .562 +.130 .432 2520 ---- .623B .423A .623B .587 +.134 .453 2525 ---- .650B .444A .650B .613 +.139 .474 2530 ---- .676B .464A .671B .639 +.143 .496 2535 ---- .704B .486A .704B .666 +.147 .519 2540 ---- .732B .508A .732B .694 +.152 .542 2545 ---- .761B .531A .761B .722 +.156 .566 2550 .610 .791B .555A .695A .751 +.160 4 .591 1 1 2555 ---- .822B .580A .822B .781 +.164 .617 2560 ---- .853B .605A .853B .811 +.168 .643 2565 ---- .884B .629A .884B .842 +.172 .670 2570 ---- .917B .657A .907B .874 +.176 .698 2575 ---- .949B .684A .949B .906 +.180 .726 2 1 2580 ---- .983B .712A .963B .939 +.184 .755 3 2585 ---- 1.017B .740A .992B .972 +.188 .784 2590 ---- 1.051B .769A 1.017B 1.006 +.191 .815 4 2595 ---- 1.086B .799A 1.061B 1.041 +.195 .846 2600 ---- 1.122B .829A 1.122B 1.076 +.199 .877 2605 ---- 1.158B .860A 1.147B 1.112 +.203 .909 2610 ---- 1.195B .892A .892A 1.148 +.206 .942 2615 ---- 1.191B ---- 1.080B 1.185 +.210 .975 2620 ---- 1.229B ---- ---- 1.222 +.213 1.009 2625 ---- 1.307B .995A 1.304B 1.260 +.216 1.044 2630 ---- 1.306B ---- 1.188B 1.298 +.219 1.079 2635 ---- 1.345B ---- ---- 1.337 +.223 1.114 2640 ---- ---- ---- ---- 1.376 +.226 1.150 2645 ---- ---- ---- ---- 1.416 +.229 1.187 2650 ---- 1.503B 1.170A 1.503B 1.456 +.232 1.224 2655 ---- ---- ---- ---- 1.496 +.234 1.262 2660 ---- ---- ---- ---- 1.537 +.237 1.300 2665 ---- ---- ---- ---- 1.578 +.240 1.338 3 2670 ---- ---- ---- ---- 1.620 +.242 1.378 2675 ---- 1.712B 1.356A 1.712B 1.662 +.245 1.417 3 2680 ---- ---- ---- ---- 1.704 +.247 1.457 2685 ---- ---- ---- ---- 1.747 +.250 1.497 2690 ---- ---- ---- ---- 1.790 +.252 1.538 2695 ---- ---- ---- ---- 1.833 +.254 1.579 2700 ---- 1.929B 1.557A 1.929B 1.877 +.256 1.621 2705 ---- ---- ---- ---- 1.921 +.258 1.663 2710 ---- ---- ---- ---- 1.965 +.260 1.705 2715 ---- ---- ---- ---- 2.009 +.261 1.748 2725 ---- 2.153B 1.764A 2.150B 2.099 +.265 1.834 2750 ---- 2.381B 1.980A 2.381B 2.326 +.272 2.054 2775 ---- 2.615B 2.205A 2.615B 2.558 +.279 2.279 2800 ---- 2.852B 2.433A 2.852B 2.794 +.284 2.510 2825 ---- 3.091B 2.665A 3.091B 3.032 +.288 2.744 2850 ---- 3.332B 2.900A 3.332B 3.273 +.292 2.981 2875 ---- 3.575B 3.140A 3.575B 3.515 +.295 3.220 2900 ---- 3.820B 3.380A 3.820B 3.759 +.298 3.461 2925 ---- 4.026B 3.620A 4.026B 4.003 +.300 3.703 2950 ---- 4.090B 3.865A 4.089B 4.249 +.303 3.946 2975 ---- ---- ---- ---- 4.495 +.304 4.191 3000 ---- ---- ---- ---- 4.741 +.305 4.436 3025 ---- ---- ---- ---- 4.989 +.307 4.682 3050 ---- ---- ---- ---- 5.236 +.308 4.928 3075 ---- ---- ---- ---- 5.484 +.309 5.175 3100 ---- ---- ---- ---- 5.732 +.309 5.423 3125 ---- ---- ---- ---- 5.980 +.310 5.670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 56 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2050 ---- ---- ---- ---- 4.781 -.314 5.095 2075 ---- ---- ---- ---- 4.533 -.313 4.846 2100 ---- ---- ---- ---- 4.285 -.312 4.597 2125 ---- ---- ---- ---- 4.039 -.310 4.349 2150 ---- ---- ---- ---- 3.794 -.308 4.102 2175 ---- ---- ---- ---- 3.550 -.306 3.856 2200 ---- ---- ---- ---- 3.308 -.304 3.612 2225 ---- ---- 3.014A 3.014A 3.069 -.301 3.370 2250 ---- 3.146B 2.778A 2.778A 2.832 -.297 3.129 2275 ---- 2.975B 2.545A 2.545A 2.599 -.292 2.891 2300 ---- 2.735B 2.315A 2.315A 2.371 -.286 2.657 2325 ---- 2.505B 2.095A 2.095A 2.148 -.279 2.427 2350 ---- 2.280B 1.883A 1.883A 1.932 -.270 2.202 2375 ---- 2.058B 1.679A 1.679A 1.724 -.261 1.985 2400 ---- 1.845B 1.482A 1.482A 1.527 -.248 1.775 2425 ---- 1.644B 1.302A 1.302A 1.341 -.236 1.577 2450 ---- 1.452B 1.134A 1.134A 1.169 -.220 1.389 2460 ---- ---- ---- ---- 1.105 -.213 1.318 2465 ---- ---- ---- ---- 1.073 -.211 1.284 2470 ---- ---- 1.019A 1.019A 1.042 -.207 1.249 2475 ---- 1.272B .984A .984A 1.012 -.204 1.216 2480 ---- ---- .961A .961A .982 -.201 1.183 2485 ---- ---- .929A .929A .953 -.197 1.150 2490 ---- ---- .902A .902A .925 -.193 1.118 2495 .888 1.144B .874A .934B .897 -.190 3 1.087 2500 ---- 1.113B .847A .847A .870 -.186 1.056 2505 ---- 1.083B .823A .823A .844 -.182 1.026 2510 ---- 1.052B .798A .798A .818 -.178 .996 2515 ---- 1.022B .773A .773A .792 -.175 .967 2520 ---- .993B .749A .749A .768 -.171 .939 2525 ---- .964B .726A .726A .744 -.167 .911 2530 .894 .935B .703A .921B .720 -.164 1 .884 2535 ---- .908B .681A .681A .697 -.161 .858 2540 ---- .880B .659A .659A .675 -.157 .832 2545 ---- .854B .638A .638A .653 -.153 .806 2550 ---- .828B .618A .618A .632 -.150 .782 2555 ---- .803B .598A .598A .611 -.147 .758 2560 ---- .779B .578A .578A .591 -.143 .734 2565 ---- .754B .560A .560A .572 -.139 .711 2570 ---- .731B .541A .541A .553 -.136 .689 2575 ---- .708B .523A .523A .534 -.133 .667 2580 ---- .686B .506A .506A .516 -.130 .646 2585 ---- .665B .489A .489A .499 -.126 .625 2590 ---- .644B .473A .473A .482 -.123 .605 2595 ---- .623B .457A .457A .466 -.120 .586 2600 ---- .603B .442A .442A .450 -.117 .567 2605 ---- .583B .427A .427A .435 -.113 .548 2610 ---- .564B .413A .413A .420 -.111 .531 2615 ---- .545B .399A .399A .406 -.107 .513 2620 ---- .528B .385A .385A .392 -.104 .496 2625 ---- .510B .372A .372A .379 -.101 .480 2630 ---- .494B .360A .360A .366 -.098 .464 2635 ---- .477B .348A .348A .353 -.096 .449 2640 ---- .462B .336A .336A .341 -.093 .434 2645 ---- .445B .325A .325A .329 -.091 .420 2650 ---- .431B .314A .314A .318 -.088 .406 2655 ---- .416B .303A .303A .307 -.086 .393 2660 ---- .402B .293A .293A .297 -.083 .380 2675 ---- .364B .265A .265A .267 -.077 .344 2700 ---- .309B .225A .225A .225 -.067 .292 2 2 2725 .267 .267 .191A .191A .190 -.059 12 .249 8 8 2750 ---- .221B .164A .164A .162 -.051 .213 2775 ---- .188B .141A .141A .138 -.046 .184 12 12 2800 ---- .161B .122A .122A .119 -.040 .159 2825 ---- ---- .106A .106A .104 -.035 .139 2850 ---- ---- .093A .093A .091 -.031 .122 2875 ---- ---- .082A .082A .080 -.027 .107 2900 ---- ---- .073A .073A .071 -.024 .095 2925 ---- ---- .067A .067A .063 -.021 .084 2950 ---- ---- .060A .060A .056 -.019 .075 2975 ---- ---- .055A .055A .051 -.016 .067 3000 ---- ---- .050A .050A .046 -.014 .060 3025 ---- ---- .046A .046A .041 -.013 .054 3050 ---- ---- .042A .042A .038 -.011 .049 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 22 22 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2050 ---- ---- ---- ---- .007 +.002 .005 2075 ---- .007B ---- .007B .009 +.003 .006 2100 ---- .010B ---- .010B .012 +.004 .008 2125 ---- .013B ---- .013B .016 +.005 .011 2150 ---- .017B ---- .017B .021 +.007 .014 2175 ---- .024B ---- .024B .027 +.008 .019 2200 ---- .032B ---- .032B .036 +.011 .025 2225 ---- .043B ---- .043B .046 +.014 .032 2250 ---- .055B ---- .055B .059 +.018 .041 2275 ---- .073B ---- .073B .076 +.023 .053 2300 ---- .095B ---- .094B .097 +.028 .069 2325 ---- .124B ---- .123B .123 +.035 .088 2350 ---- .161B .112A .159B .157 +.044 .113 2375 ---- .206B .142A .206B .198 +.053 .145 2400 ---- .263B .180A .263B .250 +.065 .185 2425 ---- .331B .227A .331B .314 +.079 .235 10 10 2450 ---- .413B .285A .409B .391 +.093 .298 2460 ---- .450B .311A .445B .427 +.101 .326 2465 ---- .470B .326A .465B .445 +.104 .341 2470 ---- .489B .340A .485B .464 +.107 .357 2475 ---- .510B .355A .505B .484 +.111 .373 2480 .489 .531B .370A .515B .504 +.114 11 .390 2485 ---- .553B .387A .548B .525 +.118 .407 2490 ---- .575B .404A .571B .546 +.121 .425 2495 ---- .598B .421A .592B .568 +.124 .444 2500 ---- .622B .439A .617B .591 +.128 .463 2505 ---- .646B .458A .639B .614 +.132 .482 2510 ---- .670B .477A .664B .638 +.135 .503 2515 ---- .696B .497A .691B .663 +.139 .524 2520 ---- .722B .518A .717B .688 +.143 .545 2525 ---- .748B .539A .742B .714 +.147 .567 2530 ---- .775B .560A .769B .740 +.150 .590 2535 ---- .803B .582A .795B .767 +.154 .613 2540 ---- .831B .606A .823B .794 +.157 .637 2545 ---- .860B .629A .852B .822 +.160 .662 2550 ---- .889B .653A .884B .851 +.164 .687 2555 ---- .919B .678A .915B .880 +.167 .713 2560 ---- .949B .703A .941B .910 +.171 .739 2565 ---- .980B .729A .972B .941 +.175 .766 2570 ---- 1.012B .755A 1.004B .971 +.178 .793 2575 ---- 1.044B .782A 1.035B 1.003 +.182 .821 2580 ---- 1.076B .810A 1.066B 1.035 +.185 .850 2585 ---- 1.109B .837A 1.073B 1.067 +.188 .879 2590 ---- 1.143B .866A 1.114B 1.101 +.192 .909 2595 ---- 1.177B .896A 1.166B 1.134 +.194 .940 2600 ---- 1.212B .925A 1.208B 1.168 +.197 .971 2605 ---- 1.247B .956A 1.236B 1.203 +.201 1.002 2610 ---- 1.282B .987A 1.271B 1.238 +.204 1.034 2615 ---- 1.318B 1.017A 1.017A 1.273 +.206 1.067 2620 ---- 1.354B 1.049A 1.049A 1.309 +.209 1.100 2625 ---- 1.392B 1.096A 1.392B 1.346 +.213 1.133 2630 ---- 1.384B ---- 1.343B 1.383 +.216 1.167 2635 ---- 1.422B ---- ---- 1.420 +.218 1.202 2640 ---- 1.461B ---- ---- 1.458 +.221 1.237 2645 ---- 1.499B ---- ---- 1.496 +.223 1.273 2650 ---- 1.580B 1.267A 1.578B 1.535 +.226 1.309 2655 ---- ---- ---- ---- 1.573 +.228 1.345 2660 ---- ---- ---- ---- 1.613 +.231 1.382 2675 ---- 1.783B 1.449A 1.783B 1.733 +.237 1.496 2700 ---- 1.992B 1.639A 1.988B 1.940 +.247 1.693 2725 ---- 2.209B 1.842A 2.209B 2.155 +.256 1.899 2750 ---- 2.431B 2.051A 2.430B 2.376 +.263 2.113 2775 ---- 2.659B 2.267A 2.659B 2.602 +.269 2.333 2800 ---- 2.890B 2.488A 2.890B 2.832 +.275 2.557 2825 ---- 3.124B 2.712A 3.123B 3.066 +.280 2.786 2850 ---- 3.361B 2.944A 3.361B 3.303 +.284 3.019 2875 ---- 3.600B 3.175A 3.600B 3.542 +.288 3.254 2900 ---- 3.845B 3.413A 3.845B 3.782 +.291 3.491 2925 ---- 4.084B 3.650A 4.080B 4.024 +.294 3.730 2950 ---- 4.330B 3.890A 4.330B 4.267 +.297 3.970 2975 ---- 4.571B 4.135A 4.570B 4.511 +.299 4.212 3000 ---- 4.765B 4.375A 4.760B 4.755 +.300 4.455 3025 ---- 4.844B 4.620A 4.844B 5.001 +.303 4.698 3050 ---- ---- ---- ---- 5.247 +.304 4.943 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 10 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.530 -.315 6.845 1900 ---- ---- ---- ---- 6.280 -.315 6.595 1925 ---- ---- ---- ---- 6.030 -.315 6.345 1950 ---- ---- ---- ---- 5.780 -.315 6.095 1975 ---- ---- ---- ---- 5.530 -.315 5.845 2000 ---- ---- ---- ---- 5.280 -.315 5.595 2025 ---- ---- ---- ---- 5.030 -.315 5.345 2050 ---- ---- ---- ---- 4.780 -.315 5.095 2075 ---- ---- ---- ---- 4.530 -.315 4.845 2100 ---- ---- ---- ---- 4.280 -.315 4.595 2125 ---- ---- ---- ---- 4.030 -.315 4.345 2150 ---- ---- ---- ---- 3.780 -.315 4.095 2175 ---- ---- ---- ---- 3.530 -.315 3.845 2200 ---- ---- ---- ---- 3.280 -.315 3.595 2225 ---- ---- ---- ---- 3.031 -.314 3.345 2250 ---- ---- ---- ---- 2.782 -.313 3.095 2265 ---- ---- ---- ---- 2.632 -.313 2.945 2270 ---- ---- ---- ---- 2.582 -.313 2.895 2275 ---- ---- ---- ---- 2.533 -.312 2.845 2280 ---- ---- ---- ---- 2.483 -.312 2.795 2285 ---- ---- ---- ---- 2.433 -.313 2.746 2290 ---- ---- ---- ---- 2.383 -.313 2.696 2295 ---- ---- ---- ---- 2.334 -.312 2.646 2300 ---- ---- ---- ---- 2.284 -.312 2.596 2305 ---- ---- ---- ---- 2.234 -.312 2.546 2310 ---- ---- ---- ---- 2.185 -.311 2.496 2315 ---- ---- ---- ---- 2.135 -.312 2.447 2320 ---- ---- ---- ---- 2.086 -.311 2.397 2325 ---- ---- ---- ---- 2.036 -.311 2.347 2330 ---- ---- ---- ---- 1.987 -.310 2.297 2335 ---- ---- ---- ---- 1.937 -.311 2.248 2340 ---- ---- ---- ---- 1.888 -.310 2.198 2345 ---- ---- ---- ---- 1.838 -.311 2.149 2350 ---- ---- ---- ---- 1.789 -.310 2.099 2355 ---- ---- ---- ---- 1.740 -.309 2.049 2360 ---- ---- ---- ---- 1.691 -.309 2.000 2365 ---- ---- ---- ---- 1.642 -.309 1.951 2370 ---- ---- ---- ---- 1.593 -.308 1.901 2375 ---- ---- ---- ---- 1.544 -.308 1.852 2380 ---- ---- ---- ---- 1.495 -.308 1.803 2385 ---- ---- ---- ---- 1.446 -.308 1.754 2390 ---- ---- ---- ---- 1.398 -.307 1.705 2395 ---- ---- ---- ---- 1.349 -.307 1.656 2400 ---- ---- 1.244A 1.244A 1.301 -.306 1.607 2 2405 ---- ---- ---- ---- 1.253 -.305 1.558 2410 ---- ---- ---- ---- 1.205 -.305 1.510 2415 ---- ---- ---- ---- 1.157 -.304 1.461 2420 ---- ---- ---- ---- 1.109 -.304 1.413 2425 ---- 1.404B 1.012A 1.012A 1.062 -.303 1.365 2430 ---- ---- ---- ---- 1.015 -.302 1.317 2435 ---- ---- 1.043A 1.043A .969 -.301 1.270 2440 ---- ---- .936A .936A .923 -.300 1.223 2445 ---- ---- .890A .890A .878 -.298 1.176 2450 ---- 1.204B .788A .788A .833 -.296 1.129 2455 ---- ---- .806A .806A .790 -.293 1.083 2460 ---- ---- .764A .764A .746 -.291 1.037 2465 ---- ---- .722A .722A .704 -.287 .991 2470 ---- ---- .682A .682A .663 -.283 .946 2475 ---- .972B .585A .585A .622 -.280 .902 2480 ---- ---- .608A .608A .583 -.275 .858 2485 ---- .822B .572A .572A .544 -.271 .815 2490 ---- .777B .480A .480A .507 -.265 .772 2495 ---- .733B .447A .447A .472 -.259 .731 2500 ---- .752B .412A .412A .437 -.253 .690 2505 ---- ---- .383A .383A .404 -.246 .650 2510 ---- ---- .350A .350A .373 -.239 .612 5 2515 ---- ---- .323A .323A .343 -.231 .574 2520 ---- ---- .297A .297A .315 -.223 .538 3 2525 ---- .553B .273A .273A .288 -.215 .503 2530 ---- .517B .249A .249A .263 -.207 .470 2535 ---- .483B .228A .228A .240 -.198 .438 2540 ---- .450B .208A .208A .218 -.190 .408 2545 ---- .419B .189A .189A .198 -.181 .379 2550 ---- .390B .172A .172A .179 -.172 .351 2555 .283 .361B .157A .361B .162 -.163 3 .325 2560 ---- .334B .142A .142A .147 -.154 .301 3 2565 ---- .308B .128A .128A .133 -.145 .278 2570 ---- .284B .116A .116A .120 -.136 .256 2575 ---- .262B .106A .106A .108 -.128 .236 2580 ---- .240B .096A .096A .098 -.119 .217 2585 .138 .221B .088A .168B .089 -.111 2 .200 2590 .128 .202B .080A .080A .080 -.103 2 .183 2595 .116 .185B .073A .073A .073 -.095 12 .168 2600 .141 .169B .066A .169B .066 -.088 1 .154 1 2605 ---- .153B .060A .060A .060 -.081 .141 2610 ---- .140B .055A .055A .054 -.075 .129 5 8 2615 ---- .128B .050A .050A .049 -.069 .118 2620 ---- .117B .047A .047A .044 -.064 .108 2625 ---- .106B .043A .043A .040 -.059 .099 1 2630 ---- .096B .040A .040A .036 -.055 .091 2635 ---- .087B .037A .037A .033 -.050 .083 2640 ---- .080B .034A .034A .030 -.046 .076 2645 ---- .072B .031A .031A .027 -.043 .070 2650 ---- .066B .029A .029A .025 -.039 .064 2655 ---- .060B .027A .027A .023 -.036 .059 2660 ---- ---- .025A .025A .021 -.034 .055 2665 ---- ---- .024A .024A .019 -.031 .050 2670 ---- ---- .022A .022A .018 -.029 .047 2675 ---- ---- .021A .021A .016 -.027 .043 2680 ---- ---- .020A .020A .015 -.025 .040 2685 ---- ---- .019A .019A .014 -.023 .037 2690 ---- ---- .018A .018A .013 -.021 .034 2695 ---- ---- .017A .017A .012 -.019 .031 2700 ---- ---- .016A .016A .011 -.018 .029 2 2705 ---- ---- .015A .015A .010 -.017 .027 2710 ---- ---- .014A .014A .010 -.015 .025 2715 ---- ---- .014A .014A .009 -.014 .023 2725 ---- ---- .012A .012A .008 -.012 .020 2750 ---- ---- .010A .010A .006 -.008 .014 2775 ---- ---- .008A .008A .004 -.006 .010 2800 ---- ---- ---- ---- .003 -.004 .007 2825 ---- ---- ---- ---- .002 -.003 .005 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .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 20 5 27 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .002 +.001 .001 2250 ---- ---- ---- ---- .003 +.002 .001 2265 ---- ---- ---- ---- .003 +.002 .001 2270 ---- ---- ---- ---- .003 +.002 .001 2275 ---- ---- ---- ---- .003 +.002 .001 2280 ---- ---- ---- ---- .004 +.003 .001 2285 ---- ---- ---- ---- .004 +.002 .002 2290 ---- ---- ---- ---- .004 +.002 .002 2295 ---- ---- ---- ---- .005 +.003 .002 2300 ---- ---- ---- ---- .005 +.003 .002 2305 ---- ---- ---- ---- .005 +.003 .002 2310 ---- ---- ---- ---- .006 +.004 .002 2315 ---- ---- ---- ---- .006 +.003 .003 2320 ---- ---- ---- ---- .006 +.003 .003 2325 ---- ---- ---- ---- .007 +.004 .003 2330 ---- .004B ---- .004B .007 +.004 .003 2335 ---- ---- ---- ---- .008 +.004 .004 2340 ---- .005B ---- .005B .009 +.005 .004 2345 ---- ---- ---- ---- .009 +.004 .005 2350 ---- .006B ---- .006B .010 +.005 .005 1 2355 ---- .007B ---- .007B .011 +.005 .006 2360 ---- .008B ---- .008B .012 +.006 .006 2365 ---- .008B ---- .008B .013 +.006 .007 2370 ---- .010B ---- .010B .014 +.007 .007 2375 ---- .011B ---- .011B .015 +.007 .008 2380 ---- .012B ---- .012B .016 +.007 .009 2385 ---- .015B ---- .015B .017 +.007 .010 2390 ---- .017B ---- .017B .018 +.007 .011 2395 ---- .018B ---- .018B .020 +.008 .012 2400 ---- .020B ---- .020B .021 +.008 .013 1 2405 ---- .023B ---- .023B .023 +.009 .014 2410 ---- .026B ---- .026B .025 +.009 .016 2415 ---- .030B ---- .030B .027 +.010 .017 2420 ---- .033B ---- .033B .030 +.011 .019 2425 ---- .036B ---- .036B .033 +.012 .021 2430 ---- .040B ---- .040B .036 +.013 .023 2435 ---- .047B .024A .047B .040 +.014 .026 2440 ---- .053B .027A .053B .044 +.016 .028 2445 ---- .059B .030A .058B .049 +.018 .031 2450 ---- .066B .032A .066B .054 +.019 .035 1 2455 ---- .073B .035A .073B .060 +.022 .038 2460 ---- .083B .038A .083B .067 +.025 .042 2465 ---- .093B .041A .093B .074 +.027 .047 2470 ---- .103B .044A .103B .083 +.031 .052 2475 ---- .115B .048A .115B .092 +.035 .057 2480 .100 .128B .052A .093B .103 +.039 4 .064 2485 ---- .142B .057A .142B .115 +.045 .070 2490 .107 .157B .063A .100A .128 +.050 2 .078 2495 ---- .174B .069A .174B .142 +.056 .086 2500 .150 .192B .077A .118 .157 +.062 4 .095 1 2505 ---- .212B .085A .211B .174 +.068 .106 2510 ---- .233B .094A .233B .193 +.076 .117 2515 ---- .255B .105A .255B .213 +.083 .130 2520 ---- .279B .116A .279B .235 +.092 .143 2525 ---- .305B .130A .305B .258 +.099 .159 5 5 2530 ---- .332B .143A .332B .283 +.108 .175 2535 ---- .360B .158A .360B .310 +.117 .193 2540 ---- .390B .175A .390B .338 +.125 .213 47 47 2545 ---- .421B .193A .418B .368 +.134 .234 2550 ---- .454B .214A .454B .399 +.142 .257 69 112 2555 ---- .488B .234A .486B .432 +.151 .281 2560 ---- .522B .257A .518B .467 +.161 .306 23 25 2565 ---- .558B .282A .553B .503 +.170 .333 2570 ---- .596B .307A .591B .540 +.179 .361 3 2575 ---- .634B .334A .634B .578 +.187 .391 2580 .501 .652B .362A .454A .618 +.196 2 .422 2585 ---- .693B .394A .691B .658 +.204 .454 2 2590 ---- .733B .429A .732B .700 +.212 .488 2595 ---- .775B .462A .773B .742 +.219 .523 4 2600 ---- .845B .490A .845B .785 +.226 .559 8 2605 ---- .831B .530A .530A .829 +.233 .596 1 2610 ---- .875B .611A .611A .874 +.240 .634 1 2615 ---- .920B .648A .648A .918 +.245 .673 2620 ---- .965B .687A .687A .964 +.251 .713 1 1 2625 ---- 1.072B .680A 1.072B 1.010 +.257 .753 2630 ---- .995B .767A .767A 1.056 +.261 .795 2635 ---- .995B .808A .808A 1.102 +.265 .837 2640 ---- 1.002B .851A .851A 1.149 +.268 .881 2645 ---- .986B .894A .894A 1.197 +.273 .924 2650 ---- 1.305B .891A 1.305B 1.244 +.275 .969 2655 ---- ---- .983A .983A 1.292 +.278 1.014 2660 ---- ---- 1.028A 1.028A 1.340 +.281 1.059 2665 ---- ---- 1.096A 1.096A 1.389 +.284 1.105 2670 ---- ---- ---- ---- 1.437 +.286 1.151 2675 ---- 1.548B 1.116A 1.548B 1.486 +.289 1.197 2680 ---- ---- ---- ---- 1.534 +.290 1.244 2685 ---- ---- ---- ---- 1.583 +.292 1.291 2690 ---- ---- ---- ---- 1.632 +.294 1.338 2695 ---- ---- ---- ---- 1.681 +.295 1.386 2700 ---- 1.702B 1.351A 1.702B 1.730 +.297 1.433 2705 ---- ---- ---- ---- 1.780 +.299 1.481 2710 ---- ---- ---- ---- 1.829 +.300 1.529 2715 ---- ---- ---- ---- 1.878 +.301 1.577 2725 ---- 1.699B 1.592A 1.699B 1.977 +.303 1.674 2750 ---- ---- ---- ---- 2.225 +.307 1.918 2775 ---- ---- ---- ---- 2.473 +.309 2.164 2800 ---- ---- ---- ---- 2.722 +.311 2.411 2825 ---- ---- ---- ---- 2.971 +.312 2.659 2850 ---- ---- ---- ---- 3.221 +.313 2.908 2875 ---- ---- ---- ---- 3.471 +.314 3.157 2900 ---- ---- ---- ---- 3.720 +.314 3.406 2925 ---- ---- ---- ---- 3.970 +.314 3.656 2950 ---- ---- ---- ---- 4.220 +.315 3.905 2975 ---- ---- ---- ---- 4.470 +.315 4.155 3000 ---- ---- ---- ---- 4.720 +.315 4.405 3025 ---- ---- ---- ---- 4.970 +.315 4.655 3050 ---- ---- ---- ---- 5.220 +.315 4.905 3075 ---- ---- ---- ---- 5.470 +.315 5.155 3100 ---- ---- ---- ---- 5.720 +.315 5.405 3125 ---- ---- ---- ---- 5.970 +.315 5.655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 145 215 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- .85 -1.97 2.82 11700 ---- ---- ---- ---- .52 -1.80 2.32 11750 ---- ---- ---- ---- .28 -1.56 1.84 11800 ---- ---- ---- ---- .13 -1.27 1.40 11850 ---- ---- ---- ---- .05 -.95 1.00 11900 ---- ---- ---- ---- .02 -.64 .66 11950 ---- ---- ---- ---- .01 -.40 .41 12000 ---- ---- ---- ---- .01 -.22 .23 12050 ---- ---- ---- ---- .01 -.11 .12 12100 ---- ---- ---- ---- .01 -.05 .06 12150 ---- ---- ---- ---- .01 -.01 .02 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 58.16 -2.09 60.25 5950 ---- ---- ---- ---- 57.66 -2.09 59.75 6000 ---- ---- ---- ---- 57.16 -2.09 59.25 6050 ---- ---- ---- ---- 56.66 -2.09 58.75 6100 ---- ---- ---- ---- 56.16 -2.09 58.25 6150 ---- ---- ---- ---- 55.66 -2.09 57.75 6200 ---- ---- ---- ---- 55.16 -2.09 57.25 6250 ---- ---- ---- ---- 54.66 -2.09 56.75 6300 ---- ---- ---- ---- 54.16 -2.09 56.25 6350 ---- ---- ---- ---- 53.66 -2.09 55.75 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- .83 -3.57 4.40 11550 ---- ---- ---- ---- .75 -3.39 4.14 11600 ---- ---- ---- ---- .67 -3.21 3.88 11650 ---- ---- ---- ---- .61 -3.03 3.64 11700 ---- ---- ---- ---- .55 -2.86 3.41 11750 ---- ---- ---- ---- .49 -2.70 3.19 11800 ---- ---- ---- ---- .44 -2.53 2.97 11850 ---- ---- ---- ---- .39 -2.38 2.77 11900 ---- ---- ---- ---- .35 -2.23 2.58 11950 ---- ---- ---- ---- .31 -2.09 2.40 12000 ---- ---- ---- ---- .28 -1.95 2.23 12050 ---- ---- ---- ---- .25 -1.82 2.07 12100 ---- ---- ---- ---- .22 -1.69 1.91 12150 ---- ---- ---- ---- .19 -1.58 1.77 12200 ---- ---- ---- ---- .17 -1.46 1.63 12250 ---- ---- ---- ---- .15 -1.36 1.51 12300 ---- ---- ---- ---- .13 -1.26 1.39 12350 ---- ---- ---- ---- .12 -1.15 1.27 12400 ---- ---- ---- ---- .10 -1.07 1.17 12450 ---- ---- ---- ---- .09 -.98 1.07 12500 ---- ---- ---- ---- .08 -.90 .98 12550 ---- ---- ---- ---- .07 -.83 .90 12600 ---- ---- ---- ---- .06 -.76 .82 12650 ---- ---- ---- ---- .05 -.70 .75 12700 ---- ---- ---- ---- .05 -.63 .68 12750 ---- ---- ---- ---- .04 -.58 .62 12800 ---- ---- ---- ---- .03 -.53 .56 12850 ---- ---- ---- ---- .03 -.48 .51 12900 ---- ---- ---- ---- .03 -.43 .46 12950 ---- ---- ---- ---- .02 -.40 .42 13000 ---- ---- ---- ---- .02 -.36 .38 13050 ---- ---- ---- ---- .02 -.32 .34 13100 ---- ---- ---- ---- .01 -.30 .31 13150 ---- ---- ---- ---- .01 -.27 .28 13200 ---- ---- ---- ---- .01 -.24 .25 13250 ---- ---- ---- ---- .01 -.21 .22 5900 ---- ---- ---- ---- 47.71 -9.36 57.07 5950 ---- ---- ---- ---- 47.21 -9.37 56.58 6000 ---- ---- ---- ---- 46.72 -9.36 56.08 6050 ---- ---- ---- ---- 46.22 -9.36 55.58 6100 ---- ---- ---- ---- 45.72 -9.36 55.08 6150 ---- ---- ---- ---- 45.23 -9.36 54.59 6200 ---- ---- ---- ---- 44.73 -9.36 54.09 6250 ---- ---- ---- ---- 44.23 -9.36 53.59 6300 ---- ---- ---- ---- 43.72 -9.37 53.09 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 2.84 ---- ---- 11300 ---- ---- ---- ---- 2.70 -3.56 6.26 11350 ---- ---- ---- ---- 2.56 -3.45 6.01 11400 ---- ---- ---- ---- 2.43 -3.35 5.78 11450 ---- ---- ---- ---- 2.30 -3.25 5.55 11500 ---- ---- ---- ---- 2.18 -3.14 5.32 11550 ---- ---- ---- ---- 2.07 -3.04 5.11 11600 ---- ---- ---- ---- 1.96 -2.94 4.90 11650 ---- ---- ---- ---- 1.85 -2.84 4.69 11700 ---- ---- ---- ---- 1.75 -2.74 4.49 11750 ---- ---- ---- ---- 1.66 -2.64 4.30 11800 ---- ---- ---- ---- 1.56 -2.56 4.12 11850 ---- ---- ---- ---- 1.48 -2.46 3.94 11900 ---- ---- ---- ---- 1.39 -2.38 3.77 11950 ---- ---- ---- ---- 1.31 -2.29 3.60 12000 ---- ---- ---- ---- 1.24 -2.20 3.44 12050 ---- ---- ---- ---- 1.17 -2.11 3.28 12100 ---- ---- ---- ---- 1.10 -2.03 3.13 12150 ---- ---- ---- ---- 1.04 -1.95 2.99 12200 ---- ---- ---- ---- .97 -1.88 2.85 12250 ---- ---- ---- ---- .92 -1.80 2.72 12300 ---- ---- ---- ---- .86 -1.73 2.59 12350 ---- ---- ---- ---- .81 -1.65 2.46 12400 ---- ---- ---- ---- .76 -1.59 2.35 12450 ---- ---- ---- ---- .71 -1.52 2.23 12500 ---- ---- ---- ---- .67 -1.45 2.12 12550 ---- ---- ---- ---- .63 -1.39 2.02 12600 ---- ---- ---- ---- .59 -1.33 1.92 12650 ---- ---- ---- ---- .55 -1.27 1.82 12700 ---- ---- ---- ---- .52 -1.21 1.73 12750 ---- ---- ---- ---- .48 -1.16 1.64 12800 ---- ---- ---- ---- .45 -1.10 1.55 12850 ---- ---- ---- ---- .42 -1.05 1.47 12900 ---- ---- ---- ---- .39 -1.01 1.40 12950 ---- ---- ---- ---- .37 -.95 1.32 13000 ---- ---- ---- ---- .34 -.91 1.25 13050 ---- ---- ---- ---- .32 -.86 1.18 13100 ---- ---- ---- ---- .30 -.82 1.12 13150 ---- ---- ---- ---- .28 -.78 1.06 5850 ---- ---- ---- ---- 46.86 -7.99 54.85 5900 ---- ---- ---- ---- 46.36 -8.00 54.36 5950 ---- ---- ---- ---- 45.87 -7.99 53.86 6000 ---- ---- ---- ---- 45.37 -8.00 53.37 6050 ---- ---- ---- ---- 44.88 -7.99 52.87 6100 ---- ---- ---- ---- 44.38 -8.00 52.38 6150 ---- ---- ---- ---- 43.89 -7.99 51.88 6200 ---- ---- ---- ---- 43.39 -8.00 51.39 6250 ---- ---- ---- ---- 42.90 -7.99 50.89 6300 ---- ---- ---- ---- 42.39 -8.00 50.39 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 4.02 ---- ---- 11200 ---- ---- ---- ---- 3.86 -3.66 7.52 11250 ---- ---- ---- ---- 3.71 -3.58 7.29 11300 ---- ---- ---- ---- 3.57 -3.49 7.06 11350 ---- ---- ---- ---- 3.42 -3.41 6.83 11400 ---- ---- ---- ---- 3.29 -3.32 6.61 11450 ---- ---- ---- ---- 3.16 -3.24 6.40 11500 ---- ---- ---- ---- 3.03 -3.16 6.19 11550 ---- ---- ---- ---- 2.90 -3.08 5.98 11600 ---- ---- ---- ---- 2.79 -2.99 5.78 11650 ---- ---- ---- ---- 2.67 -2.92 5.59 11700 ---- ---- ---- ---- 2.56 -2.84 5.40 11750 ---- ---- ---- ---- 2.45 -2.77 5.22 11800 ---- ---- ---- ---- 2.35 -2.69 5.04 11850 ---- ---- ---- ---- 2.25 -2.61 4.86 11900 ---- ---- ---- ---- 2.15 -2.54 4.69 11950 ---- ---- ---- ---- 2.06 -2.47 4.53 12000 ---- ---- ---- ---- 1.97 -2.40 4.37 12050 ---- ---- ---- ---- 1.88 -2.33 4.21 12100 ---- ---- ---- ---- 1.80 -2.26 4.06 12150 ---- ---- ---- ---- 1.72 -2.19 3.91 12200 ---- ---- ---- ---- 1.65 -2.12 3.77 12250 ---- ---- ---- ---- 1.57 -2.06 3.63 12300 ---- ---- ---- ---- 1.50 -2.00 3.50 12350 ---- ---- ---- ---- 1.43 -1.94 3.37 12400 ---- ---- ---- ---- 1.37 -1.87 3.24 12450 ---- ---- ---- ---- 1.31 -1.81 3.12 12500 ---- ---- ---- ---- 1.25 -1.75 3.00 12550 ---- ---- ---- ---- 1.19 -1.69 2.88 12600 ---- ---- ---- ---- 1.13 -1.64 2.77 12650 ---- ---- ---- ---- 1.08 -1.59 2.67 12700 ---- ---- ---- ---- 1.03 -1.53 2.56 12750 ---- ---- ---- ---- .98 -1.48 2.46 12800 ---- ---- ---- ---- .93 -1.43 2.36 12850 ---- ---- ---- ---- .89 -1.38 2.27 12900 ---- ---- ---- ---- .85 -1.33 2.18 12950 ---- ---- ---- ---- .81 -1.28 2.09 13000 ---- ---- ---- ---- .77 -1.24 2.01 13050 ---- ---- ---- ---- .73 -1.20 1.93 13100 ---- ---- ---- ---- .69 -1.16 1.85 5850 ---- ---- ---- ---- 45.66 -7.87 53.53 5900 ---- ---- ---- ---- 45.17 -7.87 53.04 5950 ---- ---- ---- ---- 44.67 -7.88 52.55 6000 ---- ---- ---- ---- 44.18 -7.87 52.05 6050 ---- ---- ---- ---- 43.69 -7.87 51.56 6100 ---- ---- ---- ---- 43.20 -7.87 51.07 6150 ---- ---- ---- ---- 42.70 -7.87 50.57 6200 ---- ---- ---- ---- 42.21 -7.87 50.08 6250 ---- ---- ---- ---- 41.71 -7.87 49.58 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 5.23 ---- ---- 10900 ---- ---- ---- ---- 5.06 ---- ---- 10950 ---- ---- ---- ---- 4.90 -3.47 8.37 11000 ---- ---- ---- ---- 4.74 -3.40 8.14 11050 ---- ---- ---- ---- 4.59 -3.33 7.92 11100 ---- ---- ---- ---- 4.44 -3.26 7.70 11150 ---- ---- ---- ---- 4.29 -3.20 7.49 11200 ---- ---- ---- ---- 4.15 -3.13 7.28 11250 ---- ---- ---- ---- 4.01 -3.06 7.07 11300 ---- ---- ---- ---- 3.88 -2.99 6.87 11350 ---- ---- ---- ---- 3.75 -2.93 6.68 11400 ---- ---- ---- ---- 3.62 -2.87 6.49 11450 ---- ---- ---- ---- 3.50 -2.80 6.30 11500 ---- ---- ---- ---- 3.38 -2.74 6.12 11550 ---- ---- ---- ---- 3.26 -2.68 5.94 11600 ---- ---- ---- ---- 3.15 -2.61 5.76 11650 ---- ---- ---- ---- 3.04 -2.55 5.59 11700 ---- ---- ---- ---- 2.93 -2.50 5.43 11750 ---- ---- ---- ---- 2.83 -2.44 5.27 11800 ---- ---- ---- ---- 2.73 -2.38 5.11 11850 ---- ---- ---- ---- 2.63 -2.32 4.95 11900 ---- ---- ---- ---- 2.54 -2.26 4.80 11950 ---- ---- ---- ---- 2.45 -2.21 4.66 12000 ---- ---- ---- ---- 2.36 -2.15 4.51 12050 ---- ---- ---- ---- 2.27 -2.10 4.37 12100 ---- ---- ---- ---- 2.19 -2.05 4.24 12150 ---- ---- ---- ---- 2.11 -2.00 4.11 12200 ---- ---- ---- ---- 2.03 -1.95 3.98 12250 ---- ---- ---- ---- 1.96 -1.89 3.85 12300 ---- ---- ---- ---- 1.88 -1.85 3.73 12350 ---- ---- ---- ---- 1.81 -1.80 3.61 12400 ---- ---- ---- ---- 1.75 -1.74 3.49 12450 ---- ---- ---- ---- 1.68 -1.70 3.38 12500 ---- ---- ---- ---- 1.62 -1.65 3.27 12550 ---- ---- ---- ---- 1.56 -1.61 3.17 12600 ---- ---- ---- ---- 1.50 -1.56 3.06 12650 ---- ---- ---- ---- 1.44 -1.52 2.96 12700 ---- ---- ---- ---- 1.38 -1.48 2.86 12750 ---- ---- ---- ---- 1.33 -1.44 2.77 12800 ---- ---- ---- ---- 1.28 -1.40 2.68 12850 ---- ---- ---- ---- 1.23 -1.36 2.59 12900 ---- ---- ---- ---- 1.18 -1.32 2.50 12950 ---- ---- ---- ---- 1.14 -1.28 2.42 5800 ---- ---- ---- ---- 43.58 -7.27 50.85 5850 ---- ---- ---- ---- 43.09 -7.27 50.36 5900 ---- ---- ---- ---- 42.60 -7.27 49.87 5950 ---- ---- ---- ---- 42.11 -7.26 49.37 6000 ---- ---- ---- ---- 41.62 -7.26 48.88 6050 ---- ---- ---- ---- 41.13 -7.26 48.39 6100 ---- ---- ---- ---- 40.64 -7.26 47.90 6150 ---- ---- ---- ---- 40.15 -7.26 47.41 6200 ---- ---- ---- ---- 39.66 -7.26 46.92 6250 ---- ---- ---- ---- 39.17 -7.26 46.43 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 10550 ---- ---- ---- ---- 7.18 ---- ---- 10600 ---- ---- ---- ---- 7.00 ---- ---- 10650 ---- ---- ---- ---- 6.83 -3.30 10.13 10700 ---- ---- ---- ---- 6.66 -3.25 9.91 10750 ---- ---- ---- ---- 6.49 -3.21 9.70 10800 ---- ---- ---- ---- 6.33 -3.15 9.48 10850 ---- ---- ---- ---- 6.17 -3.10 9.27 10900 ---- ---- ---- ---- 6.02 -3.05 9.07 10950 ---- ---- ---- ---- 5.86 -3.01 8.87 11000 ---- ---- ---- ---- 5.72 -2.95 8.67 11050 ---- ---- ---- ---- 5.57 -2.90 8.47 11100 ---- ---- ---- ---- 5.43 -2.85 8.28 11150 ---- ---- ---- ---- 5.29 -2.81 8.10 11200 ---- ---- ---- ---- 5.15 -2.76 7.91 11250 ---- ---- ---- ---- 5.02 -2.71 7.73 11300 ---- ---- ---- ---- 4.89 -2.66 7.55 11350 ---- ---- ---- ---- 4.76 -2.62 7.38 11400 ---- ---- ---- ---- 4.64 -2.57 7.21 11450 ---- ---- ---- ---- 4.52 -2.52 7.04 11500 ---- ---- ---- ---- 4.40 -2.48 6.88 11550 ---- ---- ---- ---- 4.28 -2.44 6.72 11600 ---- ---- ---- ---- 4.17 -2.39 6.56 11650 ---- ---- ---- ---- 4.06 -2.35 6.41 11700 ---- ---- ---- ---- 3.95 -2.30 6.25 11750 ---- ---- ---- ---- 3.84 -2.27 6.11 11800 ---- ---- ---- ---- 3.74 -2.22 5.96 11850 ---- ---- ---- ---- 3.64 -2.18 5.82 11900 ---- ---- ---- ---- 3.54 -2.14 5.68 11950 ---- ---- ---- ---- 3.44 -2.10 5.54 12000 ---- ---- ---- ---- 3.35 -2.06 5.41 12050 ---- ---- ---- ---- 3.26 -2.02 5.28 12100 ---- ---- ---- ---- 3.17 -1.98 5.15 12150 ---- ---- ---- ---- 3.08 -1.94 5.02 12200 ---- ---- ---- ---- 3.00 -1.90 4.90 12250 ---- ---- ---- ---- 2.92 -1.86 4.78 12300 ---- ---- ---- ---- 2.84 -1.82 4.66 12350 ---- ---- ---- ---- 2.76 -1.79 4.55 12400 ---- ---- ---- ---- 2.68 -1.76 4.44 12450 ---- ---- ---- ---- 2.61 -1.72 4.33 12500 ---- ---- ---- ---- 2.53 -1.69 4.22 12550 ---- ---- ---- ---- 2.46 -1.65 4.11 12600 ---- ---- ---- ---- 2.39 -1.62 4.01 12650 ---- ---- ---- ---- 2.33 -1.58 3.91 12700 ---- ---- ---- ---- 2.26 -1.55 3.81 12750 ---- ---- ---- ---- 2.20 -1.52 3.72 12800 ---- ---- ---- ---- 2.14 -1.48 3.62 5750 ---- ---- ---- ---- 41.63 -6.54 48.17 5800 ---- ---- ---- ---- 41.15 -6.53 47.68 5850 ---- ---- ---- ---- 40.67 -6.53 47.20 5900 ---- ---- ---- ---- 40.19 -6.53 46.72 5950 ---- ---- ---- ---- 39.71 -6.52 46.23 6000 ---- ---- ---- ---- 39.23 -6.52 45.75 6050 ---- ---- ---- ---- 38.76 -6.51 45.27 6100 ---- ---- ---- ---- 38.28 -6.51 44.79 6150 ---- ---- ---- ---- 37.81 -6.50 44.31 6200 ---- ---- ---- ---- 37.34 -6.49 43.83 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10350 ---- ---- ---- ---- 7.82 ---- ---- 10400 ---- ---- ---- ---- 7.64 ---- ---- 10450 ---- ---- ---- ---- 7.47 -3.17 10.64 10500 ---- ---- ---- ---- 7.30 -3.12 10.42 10550 ---- ---- ---- ---- 7.13 -3.08 10.21 10600 ---- ---- ---- ---- 6.96 -3.04 10.00 10650 ---- ---- ---- ---- 6.80 -2.99 9.79 10700 ---- ---- ---- ---- 6.65 -2.94 9.59 10750 ---- ---- ---- ---- 6.49 -2.90 9.39 10800 ---- ---- ---- ---- 6.34 -2.86 9.20 10850 ---- ---- ---- ---- 6.19 -2.82 9.01 10900 ---- ---- ---- ---- 6.05 -2.77 8.82 10950 ---- ---- ---- ---- 5.90 -2.73 8.63 11000 ---- ---- ---- ---- 5.76 -2.69 8.45 11050 ---- ---- ---- ---- 5.63 -2.64 8.27 11100 ---- ---- ---- ---- 5.49 -2.60 8.09 11150 ---- ---- ---- ---- 5.36 -2.56 7.92 11200 ---- ---- ---- ---- 5.23 -2.52 7.75 11250 ---- ---- ---- ---- 5.11 -2.48 7.59 11300 ---- ---- ---- ---- 4.98 -2.44 7.42 11350 ---- ---- ---- ---- 4.86 -2.40 7.26 11400 ---- ---- ---- ---- 4.75 -2.35 7.10 11450 ---- ---- ---- ---- 4.63 -2.32 6.95 11500 ---- ---- ---- ---- 4.52 -2.28 6.80 11550 ---- ---- ---- ---- 4.41 -2.24 6.65 11600 ---- ---- ---- ---- 4.30 -2.20 6.50 11650 ---- ---- ---- ---- 4.19 -2.17 6.36 11700 ---- ---- ---- ---- 4.09 -2.13 6.22 11750 ---- ---- ---- ---- 3.99 -2.09 6.08 11800 ---- ---- ---- ---- 3.89 -2.06 5.95 11850 ---- ---- ---- ---- 3.80 -2.01 5.81 11900 ---- ---- ---- ---- 3.70 -1.98 5.68 11950 ---- ---- ---- ---- 3.61 -1.95 5.56 12000 ---- ---- ---- ---- 3.52 -1.91 5.43 12050 ---- ---- ---- ---- 3.43 -1.88 5.31 12100 ---- ---- ---- ---- 3.34 -1.85 5.19 12150 ---- ---- ---- ---- 3.26 -1.81 5.07 12200 ---- ---- ---- ---- 3.18 -1.78 4.96 12250 ---- ---- ---- ---- 3.10 -1.74 4.84 12300 ---- ---- ---- ---- 3.02 -1.71 4.73 12350 ---- ---- ---- ---- 2.94 -1.68 4.62 12400 ---- ---- ---- ---- 2.87 -1.65 4.52 12450 ---- ---- ---- ---- 2.80 -1.61 4.41 12500 ---- ---- ---- ---- 2.72 -1.59 4.31 12550 ---- ---- ---- ---- 2.65 -1.56 4.21 12600 ---- ---- ---- ---- 2.59 -1.52 4.11 12650 ---- ---- ---- ---- 2.52 -1.50 4.02 5750 ---- ---- ---- ---- 39.76 -6.16 45.92 5800 ---- ---- ---- ---- 39.29 -6.15 45.44 5850 ---- ---- ---- ---- 38.82 -6.15 44.97 5900 ---- ---- ---- ---- 38.35 -6.14 44.49 5950 ---- ---- ---- ---- 37.88 -6.14 44.02 6000 ---- ---- ---- ---- 37.41 -6.13 43.54 6050 ---- ---- ---- ---- 36.95 -6.12 43.07 6100 ---- ---- ---- ---- 36.48 -6.11 42.59 6150 ---- ---- ---- ---- 36.02 -6.10 42.12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 8.44 ---- ---- 10200 ---- ---- ---- ---- 8.27 ---- ---- 10250 ---- ---- ---- ---- 8.09 -3.08 11.17 10300 ---- ---- ---- ---- 7.92 -3.03 10.95 10350 ---- ---- ---- ---- 7.75 -2.99 10.74 10400 ---- ---- ---- ---- 7.58 -2.95 10.53 10450 ---- ---- ---- ---- 7.42 -2.91 10.33 10500 ---- ---- ---- ---- 7.26 -2.87 10.13 10550 ---- ---- ---- ---- 7.10 -2.83 9.93 10600 ---- ---- ---- ---- 6.94 -2.80 9.74 10650 ---- ---- ---- ---- 6.79 -2.76 9.55 10700 ---- ---- ---- ---- 6.64 -2.72 9.36 10750 ---- ---- ---- ---- 6.50 -2.67 9.17 10800 ---- ---- ---- ---- 6.36 -2.63 8.99 10850 ---- ---- ---- ---- 6.22 -2.59 8.81 10900 ---- ---- ---- ---- 6.08 -2.56 8.64 10950 ---- ---- ---- ---- 5.94 -2.52 8.46 11000 ---- ---- ---- ---- 5.81 -2.48 8.29 11050 ---- ---- ---- ---- 5.68 -2.45 8.13 11100 ---- ---- ---- ---- 5.55 -2.41 7.96 11150 ---- ---- ---- ---- 5.43 -2.37 7.80 11200 ---- ---- ---- ---- 5.31 -2.33 7.64 11250 ---- ---- ---- ---- 5.19 -2.30 7.49 11300 ---- ---- ---- ---- 5.07 -2.26 7.33 11350 ---- ---- ---- ---- 4.96 -2.22 7.18 11400 ---- ---- ---- ---- 4.84 -2.20 7.04 11450 ---- ---- ---- ---- 4.73 -2.16 6.89 11500 ---- ---- ---- ---- 4.62 -2.13 6.75 11550 ---- ---- ---- ---- 4.52 -2.09 6.61 11600 ---- ---- ---- ---- 4.42 -2.05 6.47 11650 ---- ---- ---- ---- 4.31 -2.03 6.34 11700 ---- ---- ---- ---- 4.21 -1.99 6.20 11750 ---- ---- ---- ---- 4.12 -1.95 6.07 11800 ---- ---- ---- ---- 4.02 -1.93 5.95 11850 ---- ---- ---- ---- 3.93 -1.89 5.82 11900 ---- ---- ---- ---- 3.84 -1.86 5.70 11950 ---- ---- ---- ---- 3.75 -1.83 5.58 12000 ---- ---- ---- ---- 3.66 -1.80 5.46 12050 ---- ---- ---- ---- 3.58 -1.77 5.35 12100 ---- ---- ---- ---- 3.49 -1.74 5.23 12150 ---- ---- ---- ---- 3.41 -1.71 5.12 12200 ---- ---- ---- ---- 3.33 -1.68 5.01 12250 ---- ---- ---- ---- 3.25 -1.65 4.90 12300 ---- ---- ---- ---- 3.18 -1.62 4.80 12350 ---- ---- ---- ---- 3.10 -1.60 4.70 12400 ---- ---- ---- ---- 3.03 -1.57 4.60 12450 ---- ---- ---- ---- 2.96 -1.54 4.50 12500 ---- ---- ---- ---- 2.89 -1.51 4.40 5700 ---- ---- ---- ---- 38.60 -5.84 44.44 5750 ---- ---- ---- ---- 38.13 -5.84 43.97 5800 ---- ---- ---- ---- 37.67 -5.83 43.50 5850 ---- ---- ---- ---- 37.21 -5.82 43.03 5900 ---- ---- ---- ---- 36.75 -5.81 42.56 5950 ---- ---- ---- ---- 36.29 -5.80 42.09 6000 ---- ---- ---- ---- 35.84 -5.79 41.63 6050 ---- ---- ---- ---- 35.38 -5.78 41.16 6100 ---- ---- ---- ---- 34.93 -5.77 40.70 6150 ---- ---- ---- ---- 34.48 -5.76 40.24 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 8.93 ---- ---- 10150 ---- ---- ---- ---- 8.75 ---- ---- 10200 ---- ---- ---- ---- 8.57 -3.07 11.64 10250 ---- ---- ---- ---- 8.39 -3.04 11.43 10300 ---- ---- ---- ---- 8.22 -3.00 11.22 10350 ---- ---- ---- ---- 8.06 -2.95 11.01 10400 ---- ---- ---- ---- 7.89 -2.92 10.81 10450 ---- ---- ---- ---- 7.73 -2.88 10.61 10500 ---- ---- ---- ---- 7.57 -2.84 10.41 10550 ---- ---- ---- ---- 7.41 -2.81 10.22 10600 ---- ---- ---- ---- 7.26 -2.77 10.03 10650 ---- ---- ---- ---- 7.11 -2.73 9.84 10700 ---- ---- ---- ---- 6.96 -2.69 9.65 10750 ---- ---- ---- ---- 6.81 -2.66 9.47 10800 ---- ---- ---- ---- 6.67 -2.62 9.29 10850 ---- ---- ---- ---- 6.53 -2.58 9.11 10900 ---- ---- ---- ---- 6.39 -2.55 8.94 10950 ---- ---- ---- ---- 6.26 -2.51 8.77 11000 ---- ---- ---- ---- 6.12 -2.48 8.60 11050 ---- ---- ---- ---- 5.99 -2.44 8.43 11100 ---- ---- ---- ---- 5.87 -2.40 8.27 11150 ---- ---- ---- ---- 5.74 -2.37 8.11 11200 ---- ---- ---- ---- 5.62 -2.33 7.95 11250 ---- ---- ---- ---- 5.50 -2.30 7.80 11300 ---- ---- ---- ---- 5.38 -2.27 7.65 11350 ---- ---- ---- ---- 5.26 -2.24 7.50 11400 ---- ---- ---- ---- 5.15 -2.20 7.35 11450 ---- ---- ---- ---- 5.04 -2.17 7.21 11500 ---- ---- ---- ---- 4.93 -2.13 7.06 11550 ---- ---- ---- ---- 4.82 -2.10 6.92 11600 ---- ---- ---- ---- 4.71 -2.08 6.79 11650 ---- ---- ---- ---- 4.61 -2.04 6.65 11700 ---- ---- ---- ---- 4.51 -2.01 6.52 11750 ---- ---- ---- ---- 4.41 -1.98 6.39 11800 ---- ---- ---- ---- 4.32 -1.95 6.27 11850 ---- ---- ---- ---- 4.22 -1.92 6.14 11900 ---- ---- ---- ---- 4.13 -1.89 6.02 11950 ---- ---- ---- ---- 4.04 -1.86 5.90 12000 ---- ---- ---- ---- 3.95 -1.83 5.78 12050 ---- ---- ---- ---- 3.87 -1.80 5.67 12100 ---- ---- ---- ---- 3.78 -1.77 5.55 12150 ---- ---- ---- ---- 3.70 -1.74 5.44 12200 ---- ---- ---- ---- 3.62 -1.71 5.33 12250 ---- ---- ---- ---- 3.54 -1.69 5.23 12300 ---- ---- ---- ---- 3.46 -1.66 5.12 12350 ---- ---- ---- ---- 3.38 -1.64 5.02 12400 ---- ---- ---- ---- 3.31 -1.61 4.92 12450 ---- ---- ---- ---- 3.23 -1.59 4.82 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.40 ---- ---- 10050 ---- ---- ---- ---- 9.22 ---- ---- 10100 ---- ---- ---- ---- 9.04 -3.04 12.08 10150 ---- ---- ---- ---- 8.87 -3.00 11.87 10200 ---- ---- ---- ---- 8.70 -2.96 11.66 10250 ---- ---- ---- ---- 8.53 -2.93 11.46 10300 ---- ---- ---- ---- 8.36 -2.90 11.26 10350 ---- ---- ---- ---- 8.20 -2.86 11.06 10400 ---- ---- ---- ---- 8.04 -2.83 10.87 10450 ---- ---- ---- ---- 7.88 -2.79 10.67 10500 ---- ---- ---- ---- 7.73 -2.75 10.48 10550 ---- ---- ---- ---- 7.58 -2.72 10.30 10600 ---- ---- ---- ---- 7.43 -2.68 10.11 10650 ---- ---- ---- ---- 7.28 -2.65 9.93 10700 ---- ---- ---- ---- 7.14 -2.61 9.75 10750 ---- ---- ---- ---- 7.00 -2.58 9.58 10800 ---- ---- ---- ---- 6.86 -2.55 9.41 10850 ---- ---- ---- ---- 6.72 -2.52 9.24 10900 ---- ---- ---- ---- 6.59 -2.48 9.07 10950 ---- ---- ---- ---- 6.46 -2.44 8.90 11000 ---- ---- ---- ---- 6.33 -2.41 8.74 11050 ---- ---- ---- ---- 6.20 -2.38 8.58 11100 ---- ---- ---- ---- 6.07 -2.35 8.42 11150 ---- ---- ---- ---- 5.95 -2.32 8.27 11200 ---- ---- ---- ---- 5.83 -2.29 8.12 11250 ---- ---- ---- ---- 5.71 -2.26 7.97 11300 ---- ---- ---- ---- 5.60 -2.22 7.82 11350 ---- ---- ---- ---- 5.48 -2.19 7.67 11400 ---- ---- ---- ---- 5.37 -2.16 7.53 11450 ---- ---- ---- ---- 5.26 -2.13 7.39 11500 ---- ---- ---- ---- 5.15 -2.10 7.25 11550 ---- ---- ---- ---- 5.05 -2.07 7.12 11600 ---- ---- ---- ---- 4.94 -2.04 6.98 11650 ---- ---- ---- ---- 4.84 -2.02 6.86 11700 ---- ---- ---- ---- 4.75 -1.98 6.73 11750 ---- ---- ---- ---- 4.65 -1.95 6.60 11800 ---- ---- ---- ---- 4.55 -1.93 6.48 11850 ---- ---- ---- ---- 4.46 -1.90 6.36 11900 ---- ---- ---- ---- 4.37 -1.87 6.24 11950 ---- ---- ---- ---- 4.28 -1.84 6.12 12000 ---- ---- ---- ---- 4.19 -1.82 6.01 12050 ---- ---- ---- ---- 4.11 -1.78 5.89 12100 ---- ---- ---- ---- 4.02 -1.76 5.78 12150 ---- ---- ---- ---- 3.94 -1.73 5.67 12200 ---- ---- ---- ---- 3.86 -1.71 5.57 12250 ---- ---- ---- ---- 3.78 -1.68 5.46 12300 ---- ---- ---- ---- 3.70 -1.66 5.36 12350 ---- ---- ---- ---- 3.62 -1.64 5.26 9950 ---- ---- ---- ---- 9.58 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .14 +.13 .01 11700 ---- ---- ---- ---- .31 +.30 .01 11750 ---- ---- ---- ---- .57 +.53 .04 11800 ---- ---- ---- ---- .92 +.83 .09 11850 ---- ---- ---- ---- 1.34 +1.15 .19 11900 ---- ---- ---- ---- 1.81 +1.45 .36 11950 ---- ---- ---- ---- 2.29 +1.69 .60 12000 ---- ---- ---- ---- 2.80 +1.88 .92 12050 ---- ---- ---- ---- 3.30 +1.99 1.31 12100 ---- ---- ---- ---- 3.80 +2.06 1.74 12150 ---- ---- ---- ---- 4.30 +2.09 2.21 12200 ---- ---- ---- ---- 4.80 +2.10 2.70 12250 ---- ---- ---- ---- 5.30 +2.10 3.20 12300 ---- ---- ---- ---- 5.79 +2.09 3.70 12350 ---- ---- ---- ---- 6.29 +2.09 4.20 12400 ---- ---- ---- ---- 6.79 +2.09 4.70 12450 ---- ---- ---- ---- 7.29 +2.10 5.19 12500 ---- ---- ---- ---- 7.79 +2.10 5.69 12550 ---- ---- ---- ---- 8.29 +2.10 6.19 12600 ---- ---- ---- ---- 8.79 +2.10 6.69 12650 ---- ---- ---- ---- 9.29 +2.10 7.19 12700 ---- ---- ---- ---- 9.79 +2.10 7.69 12750 ---- ---- ---- ---- 10.29 +2.10 8.19 12800 ---- ---- ---- ---- 10.79 +2.10 8.69 12850 ---- ---- ---- ---- 11.29 +2.10 9.19 12900 ---- ---- ---- ---- 11.79 +2.10 9.69 12950 ---- ---- ---- ---- 12.29 +2.10 10.19 13000 ---- ---- ---- ---- 12.79 +2.10 10.69 13050 ---- ---- ---- ---- 13.29 +2.10 11.19 13100 ---- ---- ---- ---- 13.79 +2.10 11.69 13150 ---- ---- ---- ---- 14.29 +2.10 12.19 13200 ---- ---- ---- ---- 14.79 +2.10 12.69 13250 ---- ---- ---- ---- 15.29 +2.10 13.19 13300 ---- ---- ---- ---- 15.79 +2.10 13.69 13350 ---- ---- ---- ---- 16.29 +2.10 14.19 13400 ---- ---- ---- ---- 16.78 +2.10 14.68 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 ---- ---- ---- ---- 8.82 +5.79 3.03 11550 ---- ---- ---- ---- 9.24 +5.98 3.26 11600 ---- ---- ---- ---- 9.67 +6.17 3.50 11650 ---- ---- ---- ---- 10.10 +6.34 3.76 11700 ---- ---- ---- ---- 10.53 +6.51 4.02 11750 ---- ---- ---- ---- 10.97 +6.67 4.30 11800 ---- ---- ---- ---- 11.42 +6.84 4.58 11850 ---- ---- ---- ---- 11.87 +6.99 4.88 11900 ---- ---- ---- ---- 12.33 +7.14 5.19 11950 ---- ---- ---- ---- 12.79 +7.29 5.50 12000 ---- ---- ---- ---- 13.25 +7.42 5.83 12050 ---- ---- ---- ---- 13.71 +7.55 6.16 12100 ---- ---- ---- ---- 14.18 +7.67 6.51 12150 ---- ---- ---- ---- 14.66 +7.80 6.86 12200 ---- ---- ---- ---- 15.13 +7.91 7.22 12250 ---- ---- ---- ---- 15.61 +8.02 7.59 12300 ---- ---- ---- ---- 16.09 +8.12 7.97 12350 ---- ---- ---- ---- 16.57 +8.21 8.36 12400 ---- ---- ---- ---- 17.05 +8.30 8.75 12450 ---- ---- ---- ---- 17.54 +8.39 9.15 12500 ---- ---- ---- ---- 18.02 +8.47 9.55 12550 ---- ---- ---- ---- 18.51 +8.54 9.97 12600 ---- ---- ---- ---- 19.00 +8.61 10.39 12650 ---- ---- ---- ---- 19.49 +8.68 10.81 12700 ---- ---- ---- ---- 19.98 +8.74 11.24 12750 ---- ---- ---- ---- 20.47 +8.79 11.68 12800 ---- ---- ---- ---- 20.96 +8.84 12.12 12850 ---- ---- ---- ---- 21.45 +8.89 12.56 12900 ---- ---- ---- ---- 21.95 +8.94 13.01 12950 ---- ---- ---- ---- 22.44 +8.97 13.47 13000 ---- ---- ---- ---- 22.94 +9.02 13.92 13050 ---- ---- ---- ---- 23.43 +9.05 14.38 13100 ---- ---- ---- ---- 23.93 +9.08 14.85 13150 ---- ---- ---- ---- 24.42 +9.11 15.31 13200 ---- ---- ---- ---- 24.92 +9.14 15.78 13250 ---- ---- ---- ---- 25.41 +9.16 16.25 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 11250 ---- ---- ---- ---- 9.48 ---- ---- 11300 ---- ---- ---- ---- 9.83 +4.45 5.38 11350 ---- ---- ---- ---- 10.19 +4.55 5.64 11400 ---- ---- ---- ---- 10.55 +4.66 5.89 11450 ---- ---- ---- ---- 10.92 +4.76 6.16 11500 ---- ---- ---- ---- 11.30 +4.87 6.43 11550 ---- ---- ---- ---- 11.68 +4.97 6.71 11600 ---- ---- ---- ---- 12.06 +5.06 7.00 11650 ---- ---- ---- ---- 12.45 +5.16 7.29 11700 ---- ---- ---- ---- 12.84 +5.26 7.58 11750 ---- ---- ---- ---- 13.24 +5.35 7.89 11800 ---- ---- ---- ---- 13.65 +5.45 8.20 11850 ---- ---- ---- ---- 14.06 +5.54 8.52 11900 ---- ---- ---- ---- 14.47 +5.63 8.84 11950 ---- ---- ---- ---- 14.88 +5.71 9.17 12000 ---- ---- ---- ---- 15.30 +5.80 9.50 12050 ---- ---- ---- ---- 15.73 +5.89 9.84 12100 ---- ---- ---- ---- 16.16 +5.98 10.18 12150 ---- ---- ---- ---- 16.59 +6.05 10.54 12200 ---- ---- ---- ---- 17.02 +6.13 10.89 12250 ---- ---- ---- ---- 17.46 +6.21 11.25 12300 ---- ---- ---- ---- 17.90 +6.28 11.62 12350 ---- ---- ---- ---- 18.34 +6.35 11.99 12400 ---- ---- ---- ---- 18.79 +6.42 12.37 12450 ---- ---- ---- ---- 19.24 +6.49 12.75 12500 ---- ---- ---- ---- 19.69 +6.56 13.13 12550 ---- ---- ---- ---- 20.14 +6.62 13.52 12600 ---- ---- ---- ---- 20.60 +6.68 13.92 12650 ---- ---- ---- ---- 21.05 +6.73 14.32 12700 ---- ---- ---- ---- 21.51 +6.79 14.72 12750 ---- ---- ---- ---- 21.98 +6.85 15.13 12800 ---- ---- ---- ---- 22.44 +6.90 15.54 12850 ---- ---- ---- ---- 22.91 +6.96 15.95 12900 ---- ---- ---- ---- 23.37 +7.00 16.37 12950 ---- ---- ---- ---- 23.84 +7.05 16.79 13000 ---- ---- ---- ---- 24.31 +7.09 17.22 13050 ---- ---- ---- ---- 24.79 +7.15 17.64 13100 ---- ---- ---- ---- 25.26 +7.19 18.07 13150 ---- ---- ---- ---- 25.73 +7.22 18.51 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 11150 ---- ---- ---- ---- 10.64 ---- ---- 11200 ---- ---- ---- ---- 10.97 +4.21 6.76 11250 ---- ---- ---- ---- 11.32 +4.31 7.01 11300 ---- ---- ---- ---- 11.66 +4.39 7.27 11350 ---- ---- ---- ---- 12.01 +4.47 7.54 11400 ---- ---- ---- ---- 12.37 +4.56 7.81 11450 ---- ---- ---- ---- 12.73 +4.64 8.09 11500 ---- ---- ---- ---- 13.10 +4.72 8.38 11550 ---- ---- ---- ---- 13.47 +4.81 8.66 11600 ---- ---- ---- ---- 13.84 +4.88 8.96 11650 ---- ---- ---- ---- 14.22 +4.96 9.26 11700 ---- ---- ---- ---- 14.60 +5.04 9.56 11750 ---- ---- ---- ---- 14.99 +5.12 9.87 11800 ---- ---- ---- ---- 15.38 +5.20 10.18 11850 ---- ---- ---- ---- 15.77 +5.27 10.50 11900 ---- ---- ---- ---- 16.17 +5.35 10.82 11950 ---- ---- ---- ---- 16.57 +5.42 11.15 12000 ---- ---- ---- ---- 16.97 +5.49 11.48 12050 ---- ---- ---- ---- 17.38 +5.56 11.82 12100 ---- ---- ---- ---- 17.79 +5.63 12.16 12150 ---- ---- ---- ---- 18.20 +5.69 12.51 12200 ---- ---- ---- ---- 18.62 +5.76 12.86 12250 ---- ---- ---- ---- 19.04 +5.83 13.21 12300 ---- ---- ---- ---- 19.46 +5.89 13.57 12350 ---- ---- ---- ---- 19.88 +5.94 13.94 12400 ---- ---- ---- ---- 20.31 +6.01 14.30 12450 ---- ---- ---- ---- 20.74 +6.07 14.67 12500 ---- ---- ---- ---- 21.18 +6.13 15.05 12550 ---- ---- ---- ---- 21.61 +6.18 15.43 12600 ---- ---- ---- ---- 22.05 +6.24 15.81 12650 ---- ---- ---- ---- 22.49 +6.30 16.19 12700 ---- ---- ---- ---- 22.93 +6.35 16.58 12750 ---- ---- ---- ---- 23.38 +6.40 16.98 12800 ---- ---- ---- ---- 23.82 +6.45 17.37 12850 ---- ---- ---- ---- 24.27 +6.50 17.77 12900 ---- ---- ---- ---- 24.72 +6.55 18.17 12950 ---- ---- ---- ---- 25.17 +6.59 18.58 13000 ---- ---- ---- ---- 25.63 +6.64 18.99 13050 ---- ---- ---- ---- 26.08 +6.68 19.40 13100 ---- ---- ---- ---- 26.54 +6.73 19.81 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 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.25 ---- ---- 10900 ---- ---- ---- ---- 11.57 ---- ---- 10950 ---- ---- ---- ---- 11.90 +3.81 8.09 11000 ---- ---- ---- ---- 12.23 +3.88 8.35 11050 ---- ---- ---- ---- 12.57 +3.95 8.62 11100 ---- ---- ---- ---- 12.91 +4.01 8.90 11150 ---- ---- ---- ---- 13.26 +4.09 9.17 11200 ---- ---- ---- ---- 13.61 +4.15 9.46 11250 ---- ---- ---- ---- 13.96 +4.22 9.74 11300 ---- ---- ---- ---- 14.32 +4.29 10.03 11350 ---- ---- ---- ---- 14.68 +4.35 10.33 11400 ---- ---- ---- ---- 15.04 +4.41 10.63 11450 ---- ---- ---- ---- 15.41 +4.48 10.93 11500 ---- ---- ---- ---- 15.78 +4.54 11.24 11550 ---- ---- ---- ---- 16.15 +4.60 11.55 11600 ---- ---- ---- ---- 16.53 +4.66 11.87 11650 ---- ---- ---- ---- 16.91 +4.72 12.19 11700 ---- ---- ---- ---- 17.30 +4.78 12.52 11750 ---- ---- ---- ---- 17.68 +4.83 12.85 11800 ---- ---- ---- ---- 18.08 +4.90 13.18 11850 ---- ---- ---- ---- 18.47 +4.96 13.51 11900 ---- ---- ---- ---- 18.87 +5.01 13.86 11950 ---- ---- ---- ---- 19.27 +5.07 14.20 12000 ---- ---- ---- ---- 19.67 +5.12 14.55 12050 ---- ---- ---- ---- 20.07 +5.17 14.90 12100 ---- ---- ---- ---- 20.48 +5.23 15.25 12150 ---- ---- ---- ---- 20.89 +5.28 15.61 12200 ---- ---- ---- ---- 21.31 +5.34 15.97 12250 ---- ---- ---- ---- 21.72 +5.38 16.34 12300 ---- ---- ---- ---- 22.14 +5.43 16.71 12350 ---- ---- ---- ---- 22.56 +5.48 17.08 12400 ---- ---- ---- ---- 22.99 +5.53 17.46 12450 ---- ---- ---- ---- 23.41 +5.58 17.83 12500 ---- ---- ---- ---- 23.84 +5.62 18.22 12550 ---- ---- ---- ---- 24.27 +5.67 18.60 12600 ---- ---- ---- ---- 24.70 +5.71 18.99 12650 ---- ---- ---- ---- 25.13 +5.75 19.38 12700 ---- ---- ---- ---- 25.57 +5.80 19.77 12750 ---- ---- ---- ---- 26.01 +5.84 20.17 12800 ---- ---- ---- ---- 26.45 +5.88 20.57 12850 ---- ---- ---- ---- 26.89 +5.92 20.97 12900 ---- ---- ---- ---- 27.33 +5.96 21.37 12950 ---- ---- ---- ---- 27.78 +6.00 21.78 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 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .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 10550 ---- ---- ---- ---- 12.36 ---- ---- 10600 ---- ---- ---- ---- 12.67 ---- ---- 10650 ---- ---- ---- ---- 12.98 +3.28 9.70 10700 ---- ---- ---- ---- 13.30 +3.33 9.97 10750 ---- ---- ---- ---- 13.62 +3.38 10.24 10800 ---- ---- ---- ---- 13.95 +3.44 10.51 10850 ---- ---- ---- ---- 14.28 +3.49 10.79 10900 ---- ---- ---- ---- 14.61 +3.54 11.07 10950 ---- ---- ---- ---- 14.94 +3.58 11.36 11000 ---- ---- ---- ---- 15.28 +3.63 11.65 11050 ---- ---- ---- ---- 15.62 +3.68 11.94 11100 ---- ---- ---- ---- 15.97 +3.73 12.24 11150 ---- ---- ---- ---- 16.31 +3.77 12.54 11200 ---- ---- ---- ---- 16.66 +3.82 12.84 11250 ---- ---- ---- ---- 17.02 +3.87 13.15 11300 ---- ---- ---- ---- 17.37 +3.92 13.45 11350 ---- ---- ---- ---- 17.73 +3.96 13.77 11400 ---- ---- ---- ---- 18.10 +4.02 14.08 11450 ---- ---- ---- ---- 18.46 +4.06 14.40 11500 ---- ---- ---- ---- 18.83 +4.10 14.73 11550 ---- ---- ---- ---- 19.20 +4.15 15.05 11600 ---- ---- ---- ---- 19.57 +4.19 15.38 11650 ---- ---- ---- ---- 19.95 +4.24 15.71 11700 ---- ---- ---- ---- 20.33 +4.28 16.05 11750 ---- ---- ---- ---- 20.71 +4.32 16.39 11800 ---- ---- ---- ---- 21.09 +4.36 16.73 11850 ---- ---- ---- ---- 21.48 +4.41 17.07 11900 ---- ---- ---- ---- 21.87 +4.45 17.42 11950 ---- ---- ---- ---- 22.26 +4.49 17.77 12000 ---- ---- ---- ---- 22.65 +4.52 18.13 12050 ---- ---- ---- ---- 23.05 +4.57 18.48 12100 ---- ---- ---- ---- 23.45 +4.61 18.84 12150 ---- ---- ---- ---- 23.85 +4.65 19.20 12200 ---- ---- ---- ---- 24.25 +4.68 19.57 12250 ---- ---- ---- ---- 24.65 +4.72 19.93 12300 ---- ---- ---- ---- 25.06 +4.76 20.30 12350 ---- ---- ---- ---- 25.47 +4.80 20.67 12400 ---- ---- ---- ---- 25.88 +4.83 21.05 12450 ---- ---- ---- ---- 26.29 +4.87 21.42 12500 ---- ---- ---- ---- 26.71 +4.91 21.80 12550 ---- ---- ---- ---- 27.12 +4.94 22.18 12600 ---- ---- ---- ---- 27.54 +4.97 22.57 12650 ---- ---- ---- ---- 27.96 +5.01 22.95 12700 ---- ---- ---- ---- 28.38 +5.04 23.34 12750 ---- ---- ---- ---- 28.81 +5.08 23.73 12800 ---- ---- ---- ---- 29.23 +5.10 24.13 5750 ---- ---- ---- ---- .06 +.03 .03 5800 ---- ---- ---- ---- .07 +.04 .03 5850 ---- ---- ---- ---- .08 +.04 .04 5900 ---- ---- ---- ---- .08 +.04 .04 5950 ---- ---- ---- ---- .09 +.05 .04 6000 ---- ---- ---- ---- .10 +.05 .05 6050 ---- ---- ---- ---- .11 +.06 .05 6100 ---- ---- ---- ---- .13 +.07 .06 6150 ---- ---- ---- ---- .14 +.07 .07 6200 ---- ---- ---- ---- .15 +.08 .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10350 ---- ---- ---- ---- 12.81 ---- ---- 10400 ---- ---- ---- ---- 13.12 ---- ---- 10450 ---- ---- ---- ---- 13.43 +3.06 10.37 10500 ---- ---- ---- ---- 13.75 +3.12 10.63 10550 ---- ---- ---- ---- 14.07 +3.16 10.91 10600 ---- ---- ---- ---- 14.39 +3.21 11.18 10650 ---- ---- ---- ---- 14.71 +3.25 11.46 10700 ---- ---- ---- ---- 15.04 +3.29 11.75 10750 ---- ---- ---- ---- 15.37 +3.34 12.03 10800 ---- ---- ---- ---- 15.70 +3.38 12.32 10850 ---- ---- ---- ---- 16.04 +3.43 12.61 10900 ---- ---- ---- ---- 16.38 +3.47 12.91 10950 ---- ---- ---- ---- 16.72 +3.51 13.21 11000 ---- ---- ---- ---- 17.07 +3.56 13.51 11050 ---- ---- ---- ---- 17.41 +3.59 13.82 11100 ---- ---- ---- ---- 17.76 +3.63 14.13 11150 ---- ---- ---- ---- 18.12 +3.68 14.44 11200 ---- ---- ---- ---- 18.48 +3.73 14.75 11250 ---- ---- ---- ---- 18.83 +3.76 15.07 11300 ---- ---- ---- ---- 19.20 +3.81 15.39 11350 ---- ---- ---- ---- 19.56 +3.84 15.72 11400 ---- ---- ---- ---- 19.93 +3.88 16.05 11450 ---- ---- ---- ---- 20.30 +3.92 16.38 11500 ---- ---- ---- ---- 20.67 +3.96 16.71 11550 ---- ---- ---- ---- 21.05 +4.01 17.04 11600 ---- ---- ---- ---- 21.42 +4.04 17.38 11650 ---- ---- ---- ---- 21.80 +4.07 17.73 11700 ---- ---- ---- ---- 22.18 +4.11 18.07 11750 ---- ---- ---- ---- 22.57 +4.15 18.42 11800 ---- ---- ---- ---- 22.95 +4.18 18.77 11850 ---- ---- ---- ---- 23.34 +4.22 19.12 11900 ---- ---- ---- ---- 23.73 +4.26 19.47 11950 ---- ---- ---- ---- 24.13 +4.30 19.83 12000 ---- ---- ---- ---- 24.52 +4.33 20.19 12050 ---- ---- ---- ---- 24.92 +4.37 20.55 12100 ---- ---- ---- ---- 25.32 +4.40 20.92 12150 ---- ---- ---- ---- 25.72 +4.43 21.29 12200 ---- ---- ---- ---- 26.12 +4.46 21.66 12250 ---- ---- ---- ---- 26.53 +4.50 22.03 12300 ---- ---- ---- ---- 26.93 +4.53 22.40 12350 ---- ---- ---- ---- 27.34 +4.56 22.78 12400 ---- ---- ---- ---- 27.75 +4.59 23.16 12450 ---- ---- ---- ---- 28.16 +4.62 23.54 12500 ---- ---- ---- ---- 28.58 +4.66 23.92 12550 ---- ---- ---- ---- 28.99 +4.68 24.31 12600 ---- ---- ---- ---- 29.41 +4.72 24.69 12650 ---- ---- ---- ---- 29.83 +4.75 25.08 5750 ---- ---- ---- ---- .13 +.06 .07 5800 ---- ---- ---- ---- .15 +.07 .08 5850 ---- ---- ---- ---- .16 +.07 .09 5900 ---- ---- ---- ---- .18 +.09 .09 5950 ---- ---- ---- ---- .19 +.09 .10 6000 ---- ---- ---- ---- .21 +.10 .11 6050 ---- ---- ---- ---- .23 +.11 .12 6100 ---- ---- ---- ---- .25 +.11 .14 6150 ---- ---- ---- ---- .27 +.12 .15 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 13.07 ---- ---- 10200 ---- ---- ---- ---- 13.38 ---- ---- 10250 ---- ---- ---- ---- 13.69 +2.88 10.81 10300 ---- ---- ---- ---- 14.00 +2.92 11.08 10350 ---- ---- ---- ---- 14.31 +2.96 11.35 10400 ---- ---- ---- ---- 14.63 +3.00 11.63 10450 ---- ---- ---- ---- 14.95 +3.05 11.90 10500 ---- ---- ---- ---- 15.27 +3.08 12.19 10550 ---- ---- ---- ---- 15.59 +3.12 12.47 10600 ---- ---- ---- ---- 15.92 +3.16 12.76 10650 ---- ---- ---- ---- 16.25 +3.20 13.05 10700 ---- ---- ---- ---- 16.59 +3.24 13.35 10750 ---- ---- ---- ---- 16.93 +3.28 13.65 10800 ---- ---- ---- ---- 17.27 +3.32 13.95 10850 ---- ---- ---- ---- 17.61 +3.36 14.25 10900 ---- ---- ---- ---- 17.96 +3.40 14.56 10950 ---- ---- ---- ---- 18.30 +3.43 14.87 11000 ---- ---- ---- ---- 18.65 +3.47 15.18 11050 ---- ---- ---- ---- 19.01 +3.51 15.50 11100 ---- ---- ---- ---- 19.36 +3.54 15.82 11150 ---- ---- ---- ---- 19.72 +3.58 16.14 11200 ---- ---- ---- ---- 20.08 +3.62 16.46 11250 ---- ---- ---- ---- 20.45 +3.66 16.79 11300 ---- ---- ---- ---- 20.81 +3.69 17.12 11350 ---- ---- ---- ---- 21.18 +3.73 17.45 11400 ---- ---- ---- ---- 21.55 +3.76 17.79 11450 ---- ---- ---- ---- 21.93 +3.80 18.13 11500 ---- ---- ---- ---- 22.30 +3.83 18.47 11550 ---- ---- ---- ---- 22.68 +3.87 18.81 11600 ---- ---- ---- ---- 23.06 +3.90 19.16 11650 ---- ---- ---- ---- 23.44 +3.93 19.51 11700 ---- ---- ---- ---- 23.83 +3.97 19.86 11750 ---- ---- ---- ---- 24.21 +4.00 20.21 11800 ---- ---- ---- ---- 24.60 +4.04 20.56 11850 ---- ---- ---- ---- 24.99 +4.07 20.92 11900 ---- ---- ---- ---- 25.38 +4.10 21.28 11950 ---- ---- ---- ---- 25.78 +4.13 21.65 12000 ---- ---- ---- ---- 26.17 +4.16 22.01 12050 ---- ---- ---- ---- 26.57 +4.19 22.38 12100 ---- ---- ---- ---- 26.97 +4.22 22.75 12150 ---- ---- ---- ---- 27.37 +4.25 23.12 12200 ---- ---- ---- ---- 27.77 +4.28 23.49 12250 ---- ---- ---- ---- 28.18 +4.31 23.87 12300 ---- ---- ---- ---- 28.59 +4.34 24.25 12350 ---- ---- ---- ---- 28.99 +4.36 24.63 12400 ---- ---- ---- ---- 29.40 +4.39 25.01 12450 ---- ---- ---- ---- 29.82 +4.43 25.39 12500 ---- ---- ---- ---- 30.23 +4.45 25.78 5700 ---- ---- ---- ---- .22 +.09 .13 5750 ---- ---- ---- ---- .24 +.10 .14 5800 ---- ---- ---- ---- .26 +.11 .15 5850 ---- ---- ---- ---- .28 +.12 .16 5900 ---- ---- ---- ---- .30 +.12 .18 5950 ---- ---- ---- ---- .33 +.14 .19 6000 ---- ---- ---- ---- .36 +.15 .21 6050 ---- ---- ---- ---- .38 +.15 .23 6100 ---- ---- ---- ---- .41 +.16 .25 6150 ---- ---- ---- ---- .45 +.18 .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 13.53 ---- ---- 10150 ---- ---- ---- ---- 13.83 ---- ---- 10200 ---- ---- ---- ---- 14.13 +2.79 11.34 10250 ---- ---- ---- ---- 14.44 +2.83 11.61 10300 ---- ---- ---- ---- 14.75 +2.87 11.88 10350 ---- ---- ---- ---- 15.06 +2.90 12.16 10400 ---- ---- ---- ---- 15.38 +2.95 12.43 10450 ---- ---- ---- ---- 15.70 +2.98 12.72 10500 ---- ---- ---- ---- 16.02 +3.02 13.00 10550 ---- ---- ---- ---- 16.34 +3.05 13.29 10600 ---- ---- ---- ---- 16.67 +3.09 13.58 10650 ---- ---- ---- ---- 17.00 +3.13 13.87 10700 ---- ---- ---- ---- 17.33 +3.17 14.16 10750 ---- ---- ---- ---- 17.67 +3.21 14.46 10800 ---- ---- ---- ---- 18.01 +3.25 14.76 10850 ---- ---- ---- ---- 18.35 +3.28 15.07 10900 ---- ---- ---- ---- 18.69 +3.31 15.38 10950 ---- ---- ---- ---- 19.04 +3.35 15.69 11000 ---- ---- ---- ---- 19.39 +3.39 16.00 11050 ---- ---- ---- ---- 19.74 +3.43 16.31 11100 ---- ---- ---- ---- 20.09 +3.46 16.63 11150 ---- ---- ---- ---- 20.45 +3.50 16.95 11200 ---- ---- ---- ---- 20.80 +3.52 17.28 11250 ---- ---- ---- ---- 21.17 +3.57 17.60 11300 ---- ---- ---- ---- 21.53 +3.60 17.93 11350 ---- ---- ---- ---- 21.89 +3.63 18.26 11400 ---- ---- ---- ---- 22.26 +3.66 18.60 11450 ---- ---- ---- ---- 22.63 +3.70 18.93 11500 ---- ---- ---- ---- 23.00 +3.73 19.27 11550 ---- ---- ---- ---- 23.38 +3.77 19.61 11600 ---- ---- ---- ---- 23.75 +3.79 19.96 11650 ---- ---- ---- ---- 24.13 +3.83 20.30 11700 ---- ---- ---- ---- 24.51 +3.86 20.65 11750 ---- ---- ---- ---- 24.90 +3.89 21.01 11800 ---- ---- ---- ---- 25.28 +3.92 21.36 11850 ---- ---- ---- ---- 25.67 +3.95 21.72 11900 ---- ---- ---- ---- 26.06 +3.98 22.08 11950 ---- ---- ---- ---- 26.45 +4.01 22.44 12000 ---- ---- ---- ---- 26.84 +4.04 22.80 12050 ---- ---- ---- ---- 27.24 +4.07 23.17 12100 ---- ---- ---- ---- 27.63 +4.09 23.54 12150 ---- ---- ---- ---- 28.03 +4.12 23.91 12200 ---- ---- ---- ---- 28.43 +4.15 24.28 12250 ---- ---- ---- ---- 28.83 +4.18 24.65 12300 ---- ---- ---- ---- 29.24 +4.21 25.03 12350 ---- ---- ---- ---- 29.64 +4.24 25.40 12400 ---- ---- ---- ---- 30.05 +4.27 25.78 12450 ---- ---- ---- ---- 30.45 +4.28 26.17 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.98 ---- ---- 10050 ---- ---- ---- ---- 14.28 ---- ---- 10100 ---- ---- ---- ---- 14.59 +2.72 11.87 10150 ---- ---- ---- ---- 14.89 +2.75 12.14 10200 ---- ---- ---- ---- 15.20 +2.79 12.41 10250 ---- ---- ---- ---- 15.51 +2.82 12.69 10300 ---- ---- ---- ---- 15.83 +2.86 12.97 10350 ---- ---- ---- ---- 16.14 +2.89 13.25 10400 ---- ---- ---- ---- 16.46 +2.93 13.53 10450 ---- ---- ---- ---- 16.79 +2.97 13.82 10500 ---- ---- ---- ---- 17.11 +3.00 14.11 10550 ---- ---- ---- ---- 17.44 +3.04 14.40 10600 ---- ---- ---- ---- 17.77 +3.07 14.70 10650 ---- ---- ---- ---- 18.10 +3.11 14.99 10700 ---- ---- ---- ---- 18.44 +3.14 15.30 10750 ---- ---- ---- ---- 18.78 +3.18 15.60 10800 ---- ---- ---- ---- 19.12 +3.21 15.91 10850 ---- ---- ---- ---- 19.46 +3.25 16.21 10900 ---- ---- ---- ---- 19.80 +3.27 16.53 10950 ---- ---- ---- ---- 20.15 +3.31 16.84 11000 ---- ---- ---- ---- 20.50 +3.34 17.16 11050 ---- ---- ---- ---- 20.85 +3.37 17.48 11100 ---- ---- ---- ---- 21.21 +3.41 17.80 11150 ---- ---- ---- ---- 21.57 +3.45 18.12 11200 ---- ---- ---- ---- 21.93 +3.48 18.45 11250 ---- ---- ---- ---- 22.29 +3.51 18.78 11300 ---- ---- ---- ---- 22.65 +3.54 19.11 11350 ---- ---- ---- ---- 23.02 +3.57 19.45 11400 ---- ---- ---- ---- 23.38 +3.60 19.78 11450 ---- ---- ---- ---- 23.75 +3.63 20.12 11500 ---- ---- ---- ---- 24.12 +3.66 20.46 11550 ---- ---- ---- ---- 24.50 +3.69 20.81 11600 ---- ---- ---- ---- 24.88 +3.73 21.15 11650 ---- ---- ---- ---- 25.26 +3.76 21.50 11700 ---- ---- ---- ---- 25.64 +3.79 21.85 11750 ---- ---- ---- ---- 26.02 +3.81 22.21 11800 ---- ---- ---- ---- 26.40 +3.84 22.56 11850 ---- ---- ---- ---- 26.79 +3.87 22.92 11900 ---- ---- ---- ---- 27.18 +3.90 23.28 11950 ---- ---- ---- ---- 27.57 +3.92 23.65 12000 ---- ---- ---- ---- 27.96 +3.95 24.01 12050 ---- ---- ---- ---- 28.35 +3.97 24.38 12100 ---- ---- ---- ---- 28.75 +4.01 24.74 12150 ---- ---- ---- ---- 29.15 +4.04 25.11 12200 ---- ---- ---- ---- 29.54 +4.05 25.49 12250 ---- ---- ---- ---- 29.94 +4.08 25.86 12300 ---- ---- ---- ---- 30.35 +4.11 26.24 12350 ---- ---- ---- ---- 30.75 +4.14 26.61 9950 ---- ---- ---- ---- 13.68 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 21 EVT OPT ON GC SYN FT CALL 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1975 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 19.75B 20.00 ---- ---- 1990 5.50 5.50 2.50A 2.50A 20.00 ---- 5 ---- 2000 4.00 4.00 .25A .25A .00 ---- 6 ---- 2005 .75 .75 .25A .25A .00 ---- 1 ---- 2010 5.00 5.00 .25A 2.00B .00 ---- 5 ---- 2015 2.00 2.00 .25A .25A .00 ---- 60 ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2035 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2060 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 ECG APR 23 21 EVT OPT ON GC SYN FT PUT 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 6.75 6.75 .25A .25A .00 ---- 5 ---- 1990 ---- ---- ---- 1.25A .00 ---- ---- 2000 11.25 19.75B 11.25 19.75B 20.00 ---- 10 ---- 2005 ---- ---- ---- 4.75A 20.00 ---- ---- 2010 ---- ---- ---- 7.25A 20.00 ---- ---- 2015 ---- ---- ---- 9.50A 20.00 ---- ---- 2020 ---- ---- ---- 12.00A 20.00 ---- ---- 2025 ---- ---- ---- 14.25A 20.00 ---- ---- 2030 ---- ---- ---- 16.50A 20.00 ---- ---- 2035 ---- ---- ---- 17.75A 20.00 ---- ---- 2040 ---- ---- ---- 18.75A 20.00 ---- ---- 2050 ---- ---- ---- 19.75A 20.00 ---- ---- 2060 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECH APR 23 21 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.75B 20.00 ---- ---- 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 ---- ---- ---- 16.75A 20.00 ---- ---- 399 ---- ---- ---- .75A .00 ---- ---- 400 9.50 9.50 .25A .25A .00 ---- 1 ---- 401 ---- ---- ---- 13.50B .00 ---- ---- 402 ---- ---- ---- .25A .00 ---- ---- 403 ---- ---- ---- .25A .00 ---- ---- 404 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH APR 23 21 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 399 ---- ---- ---- 3.00A 20.00 ---- ---- 400 ---- ---- ---- 4.50A 20.00 ---- ---- 401 ---- ---- ---- 6.50A 20.00 ---- ---- 402 ---- ---- ---- 8.75A 20.00 ---- ---- 403 ---- ---- ---- 10.75A 20.00 ---- ---- 404 ---- ---- ---- 12.50A 20.00 ---- ---- 405 ---- ---- ---- 14.50A 20.00 ---- ---- 406 ---- ---- ---- 16.00A 20.00 ---- ---- 407 ---- ---- ---- 17.25A 20.00 ---- ---- 410 ---- ---- ---- 19.25A 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI APR 23 21 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2475 ---- ---- ---- 15.75A 20.00 ---- ---- 2500 ---- ---- ---- 9.75A 20.00 ---- ---- 2510 7.50 7.50 .50A .50A .00 ---- 1 ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2545 ---- ---- ---- .25A .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 1 ECI APR 23 21 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .75A .00 ---- ---- 2510 ---- ---- ---- 1.50A 20.00 ---- ---- 2515 ---- ---- ---- 2.00A 20.00 ---- ---- 2520 ---- ---- ---- 2.75A 20.00 ---- ---- 2525 ---- ---- ---- 3.75A 20.00 ---- ---- 2530 ---- ---- ---- 5.00A 20.00 ---- ---- 2535 ---- ---- ---- 6.50A 20.00 ---- ---- 2540 ---- ---- ---- 8.25A 20.00 ---- ---- 2545 ---- ---- ---- 10.00A 20.00 ---- ---- 2550 ---- ---- ---- 11.50A 20.00 ---- ---- 2555 ---- ---- ---- 13.25A 20.00 ---- ---- 2560 ---- ---- ---- 14.50A 20.00 ---- ---- 2570 ---- ---- ---- 16.50A 20.00 ---- ---- 2575 ---- ---- ---- 17.00A 20.00 ---- ---- 2600 ---- ---- ---- 19.00A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***