FINAL PRE-CLEARING PRICES AS OF 04/24/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD AUG23 10.0 2009.2 10.0 10.0 ---- ---- 61 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1939.6 +9.6 1930.0 MAY23 ---- ---- ---- ---- 1936.7 +9.6 1927.1 JUN23 ---- ---- ---- ---- 1932.2 +9.6 1922.6 AUG23 ---- ---- ---- ---- 1928.1 +9.6 1918.5 OCT23 ---- ---- ---- ---- 1924.0 +9.6 1914.4 DEC23 ---- ---- ---- ---- 1919.9 +9.6 1910.3 FEB24 ---- ---- ---- ---- 1917.8 +9.6 1908.2 APR24 ---- ---- ---- ---- 1912.8 +9.6 1903.2 JUN24 ---- ---- ---- ---- 1907.8 +9.6 1898.2 AUG24 ---- ---- ---- ---- 1903.7 +9.6 1894.1 OCT24 ---- ---- ---- ---- 1899.6 +9.6 1890.0 DEC24 ---- ---- ---- ---- 1895.8 +9.6 1886.2 FEB25 ---- ---- ---- ---- 1893.7 +9.6 1884.1 JUN25 ---- ---- ---- ---- 1883.8 +9.6 1874.2 DEC25 ---- ---- ---- ---- 1871.8 +9.6 1862.2 JUN26 ---- ---- ---- ---- 1859.8 +9.6 1850.2 DEC26 ---- ---- ---- ---- 1851.8 +9.6 1842.2 JUN27 ---- ---- ---- ---- 1841.8 +9.6 1832.2 DEC27 ---- ---- ---- ---- 1831.8 +9.6 1822.2 JUN28 ---- ---- ---- ---- 1821.8 +9.6 1812.2 DEC28 ---- ---- ---- ---- 1811.8 +9.6 1802.2 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.81 -.19 244.00 1370 MAY23 ---- ---- ---- ---- 239.00 UNCH 239.00 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 ---- ---- ---- ---- 357.18 -.19 357.37 100 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 ---- ---- ---- 2388.75B 2375.25 -11.50 16 2386.75 18 2 MAY23 2370.00 2374.00 2362.00A 2374.25B 2375.75 -10.50 38 2386.25 204 303 JUN23 2380.50 2404.50B 2372.50A 2388.25B 2386.75 -10.25 41 2397.00 461 843 JLY23 2402.25 2409.50B 2373.00 2392.50B 2387.75 -14.25 3782 2402.00 2570 1663 AUG23 2390.75 2416.50B 2382.00A 2401.50B 2396.50 -14.25 3269 2410.75 1284 589 SEP23 2401.00 2425.00B 2390.50 2408.25B 2405.00 -13.50 103 2418.50 204 59 OCT23 2419.75 2419.75 2402.50 2414.75B 2410.50 -13.00 74 2423.50 233 19 NOV23 ---- ---- ---- ---- 2431.00 -11.50 2442.50 DEC23 ---- ---- ---- 2438.00A 2445.25 -9.75 2455.00 11 JAN24 ---- ---- ---- ---- 2455.00 -9.50 2464.50 FEB24 ---- ---- ---- ---- 2465.50 -9.25 2474.75 MAR24 ---- ---- ---- ---- 2476.00 -9.00 2485.00 APR24 ---- ---- ---- ---- 2483.50 -8.75 2492.25 MAY24 ---- ---- ---- ---- 2490.25 -8.50 2498.75 JUN24 ---- ---- ---- ---- 2495.75 -8.50 2504.25 JLY24 ---- ---- ---- ---- 2505.75 -8.25 2514.00 AUG24 ---- ---- ---- ---- 2515.25 -8.00 2523.25 SEP24 ---- ---- ---- ---- 2524.50 -7.75 2532.25 OCT24 ---- ---- ---- ---- 2531.50 -7.50 2539.00 NOV24 ---- ---- ---- ---- 2542.75 -7.25 2550.00 DEC24 ---- ---- ---- ---- 2526.00 -7.00 2533.00 9 JAN25 ---- ---- ---- ---- 2532.25 -7.00 2539.25 FEB25 ---- ---- ---- ---- 2538.50 -7.00 2545.50 MAR25 ---- ---- ---- ---- 2544.50 -7.00 2551.50 APR25 ---- ---- ---- ---- 2552.50 -7.00 2559.50 MAY25 ---- ---- ---- ---- 2560.75 -7.00 2567.75 JUN25 ---- ---- ---- ---- 2568.00 -7.00 2575.00 JLY25 ---- ---- ---- ---- 2576.25 -7.00 2583.25 AUG25 ---- ---- ---- ---- 2583.50 -7.00 2590.50 SEP25 ---- ---- ---- ---- 2590.25 -7.00 2597.25 OCT25 ---- ---- ---- ---- 2597.75 -7.00 2604.75 NOV25 ---- ---- ---- ---- 2603.75 -7.00 2610.75 DEC25 ---- ---- ---- ---- 2611.00 -7.00 2618.00 JAN26 ---- ---- ---- ---- 2619.00 -7.00 2626.00 FEB26 ---- ---- ---- ---- 2627.00 -7.00 2634.00 MAR26 ---- ---- ---- ---- 2635.00 -7.00 2642.00 APR26 ---- ---- ---- ---- 2644.00 -7.00 2651.00 MAY26 ---- ---- ---- ---- 2652.00 -7.00 2659.00 JUN26 ---- ---- ---- ---- 2660.00 -7.00 2667.00 JLY26 ---- ---- ---- ---- 2668.00 -7.00 2675.00 AUG26 ---- ---- ---- ---- 2675.00 -7.00 2682.00 SEP26 ---- ---- ---- ---- 2683.00 -7.00 2690.00 OCT26 ---- ---- ---- ---- 2690.00 -7.00 2697.00 NOV26 ---- ---- ---- ---- 2698.00 -7.00 2705.00 DEC26 ---- ---- ---- ---- 2706.00 -7.00 2713.00 JAN27 ---- ---- ---- ---- 2716.00 -7.00 2723.00 FEB27 ---- ---- ---- ---- 2726.00 -7.00 2733.00 MAR27 ---- ---- ---- ---- 2736.00 -7.00 2743.00 APR27 ---- ---- ---- ---- 2747.00 -7.00 2754.00 MAY27 ---- ---- ---- ---- 2757.00 -7.00 2764.00 JUN27 ---- ---- ---- ---- 2767.00 -7.00 2774.00 JLY27 ---- ---- ---- ---- 2775.00 -7.00 2782.00 AUG27 ---- ---- ---- ---- 2789.00 -7.00 2796.00 SEP27 ---- ---- ---- ---- 2792.00 -7.00 2799.00 OCT27 ---- ---- ---- ---- 2799.00 -7.00 2806.00 NOV27 ---- ---- ---- ---- 2807.00 -7.00 2814.00 DEC27 ---- ---- ---- ---- 2815.00 -7.00 2822.00 JAN28 ---- ---- ---- ---- 2825.00 -7.00 2832.00 FEB28 ---- ---- ---- ---- 2835.00 -7.00 2842.00 MAR28 ---- ---- ---- ---- 2845.00 -7.00 2852.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7323 4974 3498 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25243 -.00003 .25246 3124 MAY23 ---- ---- ---- ---- .24770 +.00170 .24600 2527 JUN23 ---- ---- ---- ---- .24000 UNCH .24000 2613 JLY23 ---- ---- ---- ---- .24465 -.00035 .24500 2181 AUG23 ---- ---- ---- ---- .24465 +.00215 .24250 2214 SEP23 ---- ---- ---- ---- .24465 +.00165 .24300 2155 OCT23 ---- ---- ---- ---- .24438 +.00188 .24250 2070 NOV23 ---- ---- ---- ---- .24438 +.00188 .24250 1902 DEC23 ---- ---- ---- ---- .24438 +.00188 .24250 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 25623 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 520.00 520.00 520.00 520.00 520.00 +20.00 41 500.00 5 821 JUN23 ---- ---- ---- ---- 495.00 +20.00 475.00 631 JLY23 460.00 460.00 460.00 460.00 460.00 UNCH 5 460.00 757 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 763 SEP23 450.00 450.00 450.00 450.00 450.00 UNCH 1 450.00 50 668 OCT23 ---- ---- ---- ---- 435.00 UNCH 435.00 50 648 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 50 664 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 47 155 5825 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.55 -.09 16.64 802 MAY23 ---- ---- ---- ---- 15.80 UNCH 15.80 715 JUN23 ---- ---- ---- ---- 15.70 UNCH 15.70 824 JLY23 ---- ---- ---- ---- 15.60 -.31 15.91 23 1043 AUG23 ---- ---- ---- ---- 15.53 -.47 16.00 15 920 SEP23 ---- ---- ---- ---- 15.50 -.50 16.00 15 972 OCT23 ---- ---- ---- ---- 15.50 -.33 15.83 45 984 NOV23 ---- ---- ---- ---- 15.50 -.33 15.83 45 972 DEC23 ---- ---- ---- ---- 15.50 -.36 15.86 57 932 JAN24 ---- ---- ---- ---- 15.96 -.43 16.39 12 967 FEB24 ---- ---- ---- ---- 15.96 -.43 16.39 12 1003 MAR24 ---- ---- ---- ---- 15.96 -.43 16.39 12 981 APR24 ---- ---- ---- ---- 16.21 -.89 17.10 2 859 MAY24 ---- ---- ---- ---- 16.21 -.89 17.10 2 861 JUN24 ---- ---- ---- ---- 16.21 -.89 17.10 2 768 JLY24 ---- ---- ---- ---- 16.41 -.69 17.10 2 620 AUG24 ---- ---- ---- ---- 16.41 -.69 17.10 2 607 SEP24 ---- ---- ---- ---- 16.41 -.69 17.10 2 567 OCT24 ---- ---- ---- ---- 16.49 -.61 17.10 2 814 NOV24 ---- ---- ---- ---- 16.49 -.61 17.10 2 814 DEC24 ---- ---- ---- ---- 16.49 -.61 17.10 778 JAN25 ---- ---- ---- ---- 17.19 -.44 17.63 363 FEB25 ---- ---- ---- ---- 17.24 -.39 17.63 363 MAR25 ---- ---- ---- ---- 17.31 -.32 17.63 287 APR25 ---- ---- ---- ---- 17.64 -.39 18.03 202 MAY25 ---- ---- ---- ---- 17.64 -.39 18.03 202 JUN25 ---- ---- ---- ---- 17.64 -.61 18.25 30 145 JLY25 ---- ---- ---- ---- 17.89 -.36 18.25 45 170 AUG25 ---- ---- ---- ---- 17.89 -.36 18.25 45 170 SEP25 ---- ---- ---- ---- 17.89 -.36 18.25 15 125 OCT25 ---- ---- ---- ---- 18.01 -.49 18.50 25 NOV25 ---- ---- ---- ---- 18.01 -.49 18.50 25 DEC25 ---- ---- ---- ---- 18.01 -.49 18.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 387 19905 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 332.00 UNCH 332.00 2295 JUN23 ---- ---- ---- ---- 315.00 UNCH 315.00 20 2151 JLY23 ---- ---- ---- ---- 300.00 -2.94 302.94 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 10 197 FEB24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 146 MAR24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 146 APR24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 106 MAY24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 106 JUN24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 106 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 81 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 81 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 81 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 81 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 75 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 10 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 17401 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 841.00 +6.00 835.00 5 573 MAY23 790.00 790.00 790.00 790.00 790.00 UNCH 8 790.00 78 645 JUN23 740.00 740.00 730.00 731.00 731.00 -19.00 10 750.00 153 1128 JLY23 710.00 710.00 700.00 700.00 700.00 -30.00 6 730.00 56 763 AUG23 695.00 695.00 695.00 695.00 695.00 -20.00 3 715.00 53 811 SEP23 700.00 700.00 689.00A 689.00A 690.00 -5.00 6 695.00 56 673 OCT23 690.00 700.00 670.00 675.00 675.00 -15.00 24 690.00 31 295 NOV23 670.00 670.00 670.00 670.00 670.00 -30.00 3 700.00 25 1087 DEC23 665.00 665.00 665.00 665.00 665.00 -35.00 3 700.00 25 298 JAN24 ---- ---- ---- ---- 680.00 -25.00 705.00 85 FEB24 ---- ---- ---- ---- 680.00 -25.00 705.00 85 MAR24 ---- ---- ---- ---- 680.00 -25.00 705.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 482 6528 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 431.00 UNCH 431.00 3 MAY23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 JUN23 ---- ---- ---- 375.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 395.00 UNCH 395.00 3 AUG23 ---- ---- ---- ---- 385.00 UNCH 385.00 5 SEP23 ---- ---- ---- ---- 385.00 UNCH 385.00 2 OCT23 ---- ---- ---- ---- 390.00 UNCH 390.00 1 NOV23 ---- ---- ---- ---- ---- UNCH 389.00 DEC23 ---- ---- ---- ---- 385.00 UNCH 385.00 2 JAN24 ---- ---- ---- ---- 385.00 UNCH 385.00 1 FEB24 ---- ---- ---- ---- 385.00 UNCH 385.00 1 MAR24 ---- ---- ---- ---- 385.00 UNCH 385.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 GC Gold Futures APR23 1981.3 1989.8 1977.4 1988.4A 1989.1 +9.6 145 1979.5 132 418 MAY23 1983.2 1991.0 1975.3 1990.5B 1990.6 +9.3 537 1981.3 617 1763 JUN23 1992.0 2001.5 1984.4 1999.4 1999.8 +9.3 137594 1990.5 210502 388731 AUG23 2011.0 2020.1 2003.8 2018.2 2018.6 +9.4 5202 2009.2 4173 40131 OCT23 2029.5 2037.6 2022.5 2035.6A 2037.1 +9.4 197 2027.7 416 9730 DEC23 2048.2 2056.7 2041.2 2055.3B 2055.3 +9.3 919 2046.0 823 26077 FEB24 2061.2 2072.3 2061.2 2072.3B 2072.5 +8.9 461 2063.6 107 3721 APR24 2082.2 2088.5 2082.2 2086.8A 2088.4 +8.2 434 2080.2 41 997 JUN24 2100.3 2100.4 2099.6 2104.6B 2103.8 +8.1 12 2095.7 5 678 AUG24 2104.1 2104.1 2104.1 2117.5B 2118.1 +7.8 5 2110.3 53 OCT24 ---- ---- ---- 2118.7A 2130.8 +8.1 4 2122.7 32 DEC24 ---- ---- ---- 2133.0A 2144.4 +8.1 3 2136.3 458 FEB25 ---- ---- ---- ---- 2160.4 +8.1 2152.3 JUN25 ---- ---- ---- ---- 2181.7 +8.1 2173.6 4 DEC25 ---- ---- ---- ---- 2207.9 +8.1 2199.8 8 JUN26 ---- ---- ---- ---- 2222.4 +8.1 2214.3 DEC26 ---- ---- ---- ---- 2246.7 +8.1 2238.6 2 JUN27 ---- ---- ---- ---- 2261.2 +8.1 2253.1 DEC27 ---- ---- ---- ---- 2283.5 +8.1 2275.4 JUN28 ---- ---- ---- ---- 2295.1 +8.1 2287.0 DEC28 ---- ---- ---- ---- 2314.4 +8.1 2306.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145513 216816 472803 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1989.0 +5.7 1983.3 GCK Kilo Gold Futures MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 APR24 ---- ---- ---- ---- 1426.0 UNCH 1426.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.2 -.1 .0 UNCH 740 .0 AUG23 .0 .0 -.1 -.1 .0 UNCH 319 .0 DEC23 ---- ---- ---- ---- .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1060 GSP APR 23 LONDON SPOT GOLD 26 ---- ---- ---- ---- 1989.28 +9.48 1979.80 27 ---- ---- ---- ---- 1989.30 +9.50 1979.80 28 ---- ---- ---- ---- 1989.30 +9.47 1979.83 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1989.30 +9.47 1979.83 03 ---- ---- ---- ---- 1989.30 +9.47 1979.83 04 ---- ---- ---- ---- 1989.28 +9.45 1979.83 05 ---- ---- ---- ---- 1989.28 +9.45 1979.83 09 ---- ---- ---- ---- 1989.28 +9.45 1979.83 10 ---- ---- ---- ---- 1989.28 +9.45 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 3.9640 3.9640 3.9500 3.9580B 3.9530 -.0270 141 3.9800 583 1465 MAY23 3.9835 3.9990 3.9500 3.9590 3.9540 -.0260 56057 3.9800 64634 36232 JUN23 3.9920 4.0005B 3.9590 3.9680 3.9610 -.0220 932 3.9830 752 2975 JLY23 3.9900 4.0055 3.9600 3.9730 3.9645 -.0220 45089 3.9865 38857 100676 AUG23 3.9990 4.0020B 3.9700A 3.9780A 3.9690 -.0210 33 3.9900 19 936 SEP23 3.9995 4.0100 3.9665A 3.9800 3.9705 -.0210 7021 3.9915 7240 23002 OCT23 3.9865 3.9880 3.9860A 3.9880 3.9755 -.0205 35 3.9960 24 578 NOV23 3.9900 3.9900 3.9900 3.9900 3.9785 -.0210 39 3.9995 28 507 DEC23 4.0000 4.0155 3.9750 3.9860 3.9780 -.0195 3265 3.9975 2458 24430 JAN24 3.9925 3.9925 3.9925 3.9925 3.9815 -.0185 5 4.0000 5 246 FEB24 4.0125 4.0145 3.9945 3.9945 3.9835 -.0185 10 4.0020 401 MAR24 4.0110 4.0155 3.9755 3.9930 3.9820 -.0185 1241 4.0005 298 6059 APR24 4.0170 4.0170 3.9940 3.9940 3.9840 -.0185 7 4.0025 5 343 MAY24 4.0140 4.0140 3.9825 3.9890B 3.9815 -.0180 40 3.9995 34 678 JUN24 4.0130 4.0150 4.0005A 4.0005A 3.9830 -.0175 8 4.0005 322 JLY24 4.0125 4.0125 4.0125 3.9850A 3.9805 -.0170 14 3.9975 8 481 AUG24 4.0140 4.0140 3.9995A 3.9995A 3.9815 -.0170 4 3.9985 121 SEP24 ---- ---- ---- 4.0130B 3.9790 -.0165 2 3.9955 6 178 OCT24 4.0160 4.0160 3.9995A 3.9995A 3.9785 -.0165 2 3.9950 95 NOV24 ---- ---- ---- 4.0140B 3.9805 -.0165 3.9970 119 DEC24 3.9800 4.0000B 3.9800 4.0020B 3.9760 -.0165 6 3.9925 4 301 JAN25 ---- ---- ---- ---- 3.9755 -.0165 3.9920 93 FEB25 ---- ---- ---- 4.0055B 3.9815 -.0165 3.9980 MAR25 ---- ---- ---- 3.9900B 3.9665 -.0165 3.9830 14 MAY25 ---- ---- ---- ---- 3.9645 -.0165 3.9810 JLY25 ---- ---- ---- ---- 3.9640 -.0165 3.9805 SEP25 ---- ---- ---- ---- 3.9635 -.0165 3.9800 DEC25 ---- ---- ---- ---- 3.9630 -.0165 3.9795 MAR26 ---- ---- ---- ---- 3.9790 -.0165 3.9955 MAY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 JLY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 SEP26 ---- ---- ---- ---- 4.0035 -.0165 4.0200 DEC26 ---- ---- ---- ---- 4.0140 -.0165 4.0305 2 MAR27 ---- ---- ---- ---- 4.0115 -.0165 4.0280 MAY27 ---- ---- ---- ---- 4.0090 -.0165 4.0255 JLY27 ---- ---- ---- ---- 4.0065 -.0165 4.0230 SEP27 ---- ---- ---- ---- 4.0040 -.0165 4.0205 DEC27 ---- ---- ---- ---- 4.0165 -.0165 4.0330 MAR28 ---- ---- ---- ---- 4.0140 -.0165 4.0305 MAY28 ---- ---- ---- ---- 4.0115 -.0165 4.0280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113951 114955 200254 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 366 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 366 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9810 -.0270 4.0080 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0206 -.0070 4.0276 1367 MAY23 ---- ---- ---- ---- 3.9546 -.0257 3.9803 1572 JUN23 ---- ---- ---- ---- 3.9613 -.0220 3.9833 1033 JLY23 ---- ---- ---- ---- 3.9650 -.0219 3.9869 874 AUG23 ---- ---- ---- ---- 3.9691 -.0210 3.9901 827 SEP23 ---- ---- ---- ---- 3.9710 -.0210 3.9920 1058 OCT23 ---- ---- ---- ---- 3.9758 -.0205 3.9963 1058 NOV23 ---- ---- ---- ---- 3.9785 -.0208 3.9993 1028 DEC23 ---- ---- ---- ---- 3.9784 -.0194 3.9978 1042 JAN24 ---- ---- ---- ---- 3.9817 -.0185 4.0002 1099 FEB24 ---- ---- ---- ---- 3.9834 -.0185 4.0019 542 MAR24 ---- ---- ---- ---- 3.9822 -.0185 4.0007 498 APR24 ---- ---- ---- ---- 3.9838 -.0184 4.0022 498 MAY24 ---- ---- ---- ---- 3.9816 -.0180 3.9996 498 JUN24 ---- ---- ---- ---- 3.9827 -.0175 4.0002 498 JLY24 ---- ---- ---- ---- 3.9806 -.0170 3.9976 498 AUG24 ---- ---- ---- ---- 3.9813 -.0169 3.9982 82 SEP24 ---- ---- ---- ---- 3.9790 -.0165 3.9955 82 OCT24 ---- ---- ---- ---- 3.9787 -.0165 3.9952 82 NOV24 ---- ---- ---- ---- 3.9801 -.0165 3.9966 82 DEC24 ---- ---- ---- ---- 3.9760 -.0165 3.9925 82 JAN25 ---- ---- ---- ---- 3.9761 -.0165 3.9926 82 FEB25 ---- ---- ---- ---- 3.9799 -.0165 3.9964 MAR25 ---- ---- ---- ---- 3.9665 -.0165 3.9830 MAY25 ---- ---- ---- ---- 3.9645 -.0165 3.9810 JLY25 ---- ---- ---- ---- 3.9640 -.0165 3.9805 SEP25 ---- ---- ---- ---- 3.9635 -.0165 3.9800 DEC25 ---- ---- ---- ---- 3.9630 -.0165 3.9795 MAR26 ---- ---- ---- ---- 3.9790 -.0165 3.9955 MAY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 JLY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 SEP26 ---- ---- ---- ---- 4.0035 -.0165 4.0200 DEC26 ---- ---- ---- ---- 4.0140 -.0165 4.0305 MAR27 ---- ---- ---- ---- 4.0115 -.0165 4.0280 MAY27 ---- ---- ---- ---- 4.0090 -.0165 4.0255 JLY27 ---- ---- ---- ---- 4.0065 -.0165 4.0230 SEP27 ---- ---- ---- ---- 4.0040 -.0165 4.0205 DEC27 ---- ---- ---- ---- 4.0165 -.0165 4.0330 MAR28 ---- ---- ---- ---- 4.0140 -.0165 4.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14482 HGT COPPER TAS FUTURES MAY23 .0000 .0005B .0000 .0005B .0000 UNCH 639 .0000 JLY23 .0000 .0000 -.0010 .0000 .0000 UNCH 572 .0000 SEP23 .0000 .0000 -.0005 -.0005 .0000 UNCH 248 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1459 HRC NYMEX STEEL FUTURES APR23 1177.00 1177.00 1177.00 1177.00 1177.00 -1.00 1 1178.00 34 5048 MAY23 1091.00 1091.00 1075.00 1084.00 1084.00 -8.00 48 1092.00 268 5484 JUN23 990.00 990.00 980.00 988.00 981.00 -9.00 65 990.00 231 5144 JLY23 900.00 900.00 890.00 899.00 895.00 -20.00 30 915.00 149 2635 AUG23 856.00 856.00 856.00 856.00 860.00 -15.00 8 875.00 29 2630 SEP23 837.00 837.00 830.00 835.00 838.00 -3.00 34 841.00 1 2494 OCT23 ---- ---- ---- ---- 824.00 +6.00 818.00 46 1891 NOV23 800.00 800.00 799.00A 800.00 800.00 -11.00 30 811.00 46 1626 DEC23 800.00 800.00 790.00 790.00 791.00 -17.00 5 808.00 98 1592 JAN24 801.00 801.00 800.00 800.00 800.00 -5.00 12 805.00 26 176 FEB24 806.00 806.00 800.00 800.00 800.00 -5.00 16 805.00 16 355 MAR24 812.00 812.00 800.00 801.00B 800.00 -13.00 17 813.00 16 140 APR24 806.00 815.00 805.00 815.00 805.00 -22.00 5 827.00 50 130 MAY24 806.00 806.00 805.00 806.00B 805.00 -23.00 3 828.00 160 JUN24 806.00 821.00B 805.00 820.00 810.00 -15.00 5 825.00 60 JLY24 ---- ---- ---- ---- 810.00 -15.00 825.00 AUG24 ---- ---- ---- ---- 810.00 -15.00 825.00 75 SEP24 ---- ---- ---- ---- 810.00 -15.00 825.00 OCT24 ---- ---- ---- ---- 810.00 -15.00 825.00 NOV24 ---- ---- ---- ---- 810.00 -15.00 825.00 25 DEC24 ---- ---- ---- ---- 810.00 -15.00 825.00 JAN25 ---- ---- ---- ---- 810.00 -15.00 825.00 FEB25 ---- ---- ---- ---- 810.00 -15.00 825.00 MAR25 ---- ---- ---- ---- 810.00 -15.00 825.00 APR25 ---- ---- ---- ---- 810.00 -15.00 825.00 MAY25 ---- ---- ---- ---- 810.00 -15.00 825.00 JUN25 ---- ---- ---- ---- 810.00 -15.00 825.00 JLY25 ---- ---- ---- ---- 810.00 -15.00 825.00 AUG25 ---- ---- ---- ---- 810.00 -15.00 825.00 SEP25 ---- ---- ---- ---- 810.00 -15.00 825.00 OCT25 ---- ---- ---- ---- 810.00 -15.00 825.00 NOV25 ---- ---- ---- ---- 810.00 -15.00 825.00 DEC25 ---- ---- ---- ---- 810.00 -15.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 1010 29665 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 UNCH 43.00 9 7 JUN23 ---- ---- ---- ---- 44.25 +.25 44.00 9 68 JLY23 ---- ---- ---- ---- 46.50 UNCH 46.50 151 AUG23 ---- ---- ---- ---- 46.50 UNCH 46.50 135 SEP23 ---- ---- ---- ---- 46.25 +.12 46.13 125 OCT23 ---- ---- ---- ---- 46.25 +.12 46.13 217 NOV23 ---- ---- ---- ---- 46.25 +.12 46.13 229 DEC23 ---- ---- ---- ---- 46.25 +.12 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 ---- ---- ---- ---- 46.25 -.25 46.50 94 MAY24 ---- ---- ---- ---- 46.25 -.25 46.50 94 JUN24 ---- ---- ---- ---- 46.25 -.25 46.50 90 JLY24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 AUG24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 SEP24 ---- ---- ---- ---- 46.50 +.12 46.38 15 OCT24 ---- ---- ---- ---- 46.50 +.12 46.38 NOV24 ---- ---- ---- ---- 46.50 +.12 46.38 DEC24 ---- ---- ---- ---- 46.50 +.12 46.38 JAN25 ---- ---- ---- ---- 46.50 +.12 46.38 FEB25 ---- ---- ---- ---- 46.50 +.12 46.38 MAR25 ---- ---- ---- ---- 46.50 +.12 46.38 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 1584 MGC Micro Gold Futures APR23 1979.0 1989.8 1975.4 1987.2A 1989.1 +9.6 19 1979.5 20 3238 JUN23 1992.2 2001.3 1984.4 1999.4A 1999.8 +9.3 64044 1990.5 101569 19892 AUG23 2011.1 2020.0 2003.6 2018.0A 2018.6 +9.4 543 2009.2 1024 2204 OCT23 2030.0 2037.0 2023.6 2036.5A 2037.1 +9.4 69 2027.7 232 487 DEC23 2049.1 2056.3 2040.5 2056.6B 2055.3 +9.3 34 2046.0 92 527 FEB24 2063.6 2072.2 2063.6 2070.5A 2072.5 +8.9 17 2063.6 38 158 APR24 2081.4 2089.0 2081.4 2086.8A 2088.4 +8.2 17 2080.2 18 31 JUN24 ---- ---- ---- 2102.1B 2103.8 +8.1 4 2095.7 2 12 AUG24 ---- ---- ---- ---- 2118.1 +7.8 2110.3 1 OCT24 ---- ---- ---- ---- 2130.8 +8.1 2122.7 1 DEC24 ---- ---- ---- 2137.6B 2144.4 +8.1 2136.3 5 FEB25 ---- ---- ---- ---- 2160.4 +8.1 2152.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64747 102995 26556 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.9705 3.9990 3.9490 3.9590B 3.9540 -.0260 3397 3.9800 4564 1281 JUN23 3.9840 4.0275 3.9800 3.9800 3.9610 -.0220 30 3.9830 101 181 JLY23 3.9945 4.0060 3.9585 3.9730 3.9645 -.0220 1041 3.9865 732 868 AUG23 ---- ---- ---- ---- 3.9690 -.0210 3.9900 SEP23 3.9870 4.0050 3.9795 3.9685A 3.9705 -.0210 7 3.9915 7 55 OCT23 ---- ---- ---- ---- 3.9755 -.0205 3.9960 NOV23 ---- ---- ---- ---- 3.9785 -.0210 3.9995 DEC23 ---- ---- ---- ---- 3.9780 -.0195 3.9975 4 JAN24 ---- ---- ---- ---- 3.9815 -.0185 4.0000 FEB24 ---- ---- ---- ---- 3.9835 -.0185 4.0020 MAR24 ---- ---- ---- ---- 3.9820 -.0185 4.0005 1 APR24 ---- ---- ---- ---- 3.9840 -.0185 4.0025 MAY24 ---- ---- ---- ---- 3.9815 -.0180 3.9995 JUN24 ---- ---- ---- ---- 3.9830 -.0175 4.0005 JLY24 ---- ---- ---- ---- 3.9805 -.0170 3.9975 AUG24 ---- ---- ---- ---- 3.9815 -.0170 3.9985 SEP24 ---- ---- ---- ---- 3.9790 -.0165 3.9955 OCT24 ---- ---- ---- ---- 3.9785 -.0165 3.9950 NOV24 ---- ---- ---- ---- 3.9805 -.0165 3.9970 DEC24 ---- 4.0000B ---- 4.0000B 3.9760 -.0165 3.9925 JAN25 ---- ---- ---- ---- 3.9755 -.0165 3.9920 FEB25 ---- ---- ---- ---- 3.9815 -.0165 3.9980 MAR25 ---- ---- ---- ---- 3.9665 -.0165 3.9830 MAY25 ---- ---- ---- ---- 3.9645 -.0165 3.9810 JLY25 ---- ---- ---- ---- 3.9640 -.0165 3.9805 SEP25 ---- ---- ---- ---- 3.9635 -.0165 3.9800 DEC25 ---- ---- ---- ---- 3.9630 -.0165 3.9795 MAR26 ---- ---- ---- ---- 3.9790 -.0165 3.9955 MAY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 JLY26 ---- ---- ---- ---- 3.9915 -.0165 4.0080 SEP26 ---- ---- ---- ---- 4.0035 -.0165 4.0200 DEC26 ---- ---- ---- ---- 4.0140 -.0165 4.0305 MAR27 ---- ---- ---- ---- 4.0115 -.0165 4.0280 MAY27 ---- ---- ---- ---- 4.0090 -.0165 4.0255 JLY27 ---- ---- ---- ---- 4.0065 -.0165 4.0230 SEP27 ---- ---- ---- ---- 4.0040 -.0165 4.0205 DEC27 ---- ---- ---- ---- 4.0165 -.0165 4.0330 MAR28 ---- ---- ---- ---- 4.0140 -.0165 4.0305 MAY28 ---- ---- ---- ---- 4.0115 -.0165 4.0280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4475 5404 2390 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 75.93 +.25 75.68 105 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 11 AUG23 ---- ---- ---- ---- 23.50 UNCH 23.50 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 190 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- ---- UNCH 893.5 QC E-mini Copper Futures MAY23 3.9900 3.9980 3.9500A 3.9600 3.9540 -.0260 222 3.9800 374 232 JUN23 ---- ---- ---- 4.0000B 3.9620 -.0220 2 3.9840 7 32 JLY23 3.9820 4.0040B 3.9600 3.9760A 3.9640 -.0220 52 3.9860 181 181 AUG23 ---- ---- ---- ---- 3.9700 -.0200 3.9900 SEP23 4.0020 4.0080B 3.9700A 3.9680A 3.9700 -.0220 2 3.9920 11 10 OCT23 ---- ---- ---- ---- 3.9760 -.0200 3.9960 NOV23 ---- ---- ---- ---- 3.9780 -.0220 4.0000 DEC23 ---- ---- ---- ---- 3.9780 -.0200 3.9980 JAN24 ---- ---- ---- ---- 3.9820 -.0180 4.0000 FEB24 ---- ---- ---- ---- 3.9840 -.0180 4.0020 MAR24 ---- ---- ---- ---- 3.9820 -.0180 4.0000 APR24 ---- ---- ---- ---- 3.9840 -.0180 4.0020 MAY24 ---- ---- ---- ---- 3.9820 -.0180 4.0000 JUN24 ---- ---- ---- ---- 3.9840 -.0160 4.0000 JLY24 ---- ---- ---- ---- 3.9800 -.0180 3.9980 AUG24 ---- ---- ---- ---- 3.9820 -.0160 3.9980 SEP24 ---- ---- ---- ---- 3.9800 -.0160 3.9960 OCT24 ---- ---- ---- ---- 3.9780 -.0180 3.9960 NOV24 ---- ---- ---- ---- 3.9800 -.0180 3.9980 DEC24 ---- ---- ---- ---- 3.9760 -.0160 3.9920 JAN25 ---- ---- ---- ---- 3.9760 -.0160 3.9920 FEB25 ---- ---- ---- ---- 3.9820 -.0160 3.9980 MAR25 ---- ---- ---- ---- 3.9660 -.0180 3.9840 MAY25 ---- ---- ---- ---- 3.9640 -.0180 3.9820 JLY25 ---- ---- ---- ---- 3.9640 -.0160 3.9800 SEP25 ---- ---- ---- ---- 3.9640 -.0160 3.9800 DEC25 ---- ---- ---- ---- 3.9640 -.0160 3.9800 MAR26 ---- ---- ---- ---- 3.9800 -.0160 3.9960 MAY26 ---- ---- ---- ---- 3.9920 -.0160 4.0080 JLY26 ---- ---- ---- ---- 3.9920 -.0160 4.0080 SEP26 ---- ---- ---- ---- 4.0040 -.0160 4.0200 DEC26 ---- ---- ---- ---- 4.0140 -.0160 4.0300 MAR27 ---- ---- ---- ---- 4.0120 -.0160 4.0280 MAY27 ---- ---- ---- ---- 4.0100 -.0160 4.0260 JLY27 ---- ---- ---- ---- 4.0060 -.0180 4.0240 SEP27 ---- ---- ---- ---- 4.0040 -.0160 4.0200 DEC27 ---- ---- ---- ---- 4.0160 -.0180 4.0340 MAR28 ---- ---- ---- ---- 4.0140 -.0160 4.0300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 278 573 455 QI E-Mini Silver Futures MAY23 25.1625 25.3125 24.8500 25.2375 25.3110 +.2530 145 25.0580 213 216 JLY23 25.4250 25.5500 25.0750A 25.4250A 25.5240 +.2440 52 25.2800 75 180 SEP23 25.5625 25.7500B 25.3000A 25.7500B 25.7520 +.2490 1 25.5030 3 30 DEC23 25.8125 26.0750B 25.6375A 25.7375A 26.0790 +.2470 1 25.8320 3 33 JAN24 ---- ---- ---- 26.0875B 26.1940 +.2480 25.9460 1 MAR24 ---- ---- ---- 26.3000B 26.3920 +.2480 2 26.1440 2 MAY24 ---- ---- ---- 26.3625B 26.5940 +.2480 26.3460 4 JLY24 ---- ---- ---- ---- 26.7690 +.2480 26.5210 SEP24 ---- ---- ---- ---- 26.9280 +.2480 26.6800 DEC24 ---- ---- ---- ---- 27.2290 +.2480 26.9810 JAN25 ---- ---- ---- ---- 27.3490 +.2480 27.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 294 466 QO E-Mini Gold Futures JUN23 1995.75 2001.25B 1984.50A 1999.25B 1999.80 +9.30 1108 1990.50 1648 872 AUG23 2010.50 2015.00 2003.75A 2019.75B 2018.60 +9.40 10 2009.20 20 71 OCT23 ---- ---- ---- 2038.50B 2037.10 +9.40 2027.70 9 DEC23 ---- ---- ---- 2056.50B 2055.30 +9.30 2046.00 9 49 FEB24 ---- ---- ---- 2073.50B 2072.50 +8.90 4 2063.60 3 14 APR24 2084.25 2087.75 2084.25 2089.00B 2088.40 +8.20 7 2080.20 3 32 JUN24 ---- ---- ---- 2102.25B 2103.80 +8.10 4 2095.70 4 AUG24 ---- ---- ---- ---- 2118.10 +7.80 2110.30 OCT24 ---- ---- ---- 2124.25B 2130.80 +8.10 2122.70 2 DEC24 ---- ---- ---- 2135.50A 2144.40 +8.10 2136.30 3 FEB25 ---- ---- ---- ---- 2160.40 +8.10 2152.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1133 1683 1056 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 441.60 -.95 442.55 33 MAY23 ---- ---- ---- ---- 444.90 -.95 445.85 JUN23 441.75 442.35B 441.30A 442.35B 441.60 -.95 18 442.55 82 306 AUG23 ---- ---- ---- ---- 442.25 -.95 443.20 OCT23 ---- ---- ---- ---- 442.90 -.95 443.85 DEC23 ---- ---- ---- ---- 443.55 -.95 444.50 FEB24 ---- ---- ---- ---- 444.20 -.95 445.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 82 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 1985.40 -6.40 1991.80 41 MAY23 ---- ---- ---- ---- 1991.90 -6.40 1998.30 JUN23 1994.50 1998.70B 1993.70A 1998.70B 1994.80 -6.40 6 2001.20 68 378 AUG23 ---- ---- ---- ---- 1995.40 -6.40 2001.80 OCT23 ---- ---- ---- ---- 1996.00 -6.40 2002.40 DEC23 ---- ---- ---- ---- 1996.60 -6.40 2003.00 FEB24 ---- ---- ---- ---- 1997.20 -6.40 2003.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 68 419 SI Silver Futures APR23 25.050 25.050 25.025 24.855A 25.306 +.253 2 25.053 19 15 MAY23 25.155 25.320 24.840 25.235 25.311 +.253 54599 25.058 61581 44821 JUN23 25.280 25.415 24.965 25.325A 25.411 +.249 196 25.162 150 542 JLY23 25.375 25.535 25.055 25.445 25.524 +.244 33276 25.280 19879 94738 SEP23 25.570 25.755 25.310A 25.645A 25.752 +.249 1375 25.503 932 9721 DEC23 25.915 26.080 25.620A 25.975A 26.079 +.247 571 25.832 467 5735 JAN24 ---- ---- ---- 26.175B 26.194 +.248 25.946 146 MAR24 26.000 26.315 26.000 26.390B 26.392 +.248 68 26.144 82 1061 MAY24 ---- ---- ---- 26.580B 26.594 +.248 4 26.346 41 266 JLY24 ---- ---- ---- 26.710B 26.769 +.248 26.521 5 SEP24 ---- ---- ---- ---- 26.928 +.248 26.680 DEC24 ---- ---- ---- ---- 27.229 +.248 26.981 10 JAN25 ---- ---- ---- ---- 27.349 +.248 27.101 JLY25 ---- ---- ---- ---- 27.392 +.248 27.144 3 DEC25 ---- ---- ---- ---- 27.504 +.248 27.256 JLY26 ---- ---- ---- ---- 28.295 +.248 28.047 5 DEC26 ---- ---- ---- ---- 28.397 +.248 28.149 JLY27 ---- ---- ---- ---- 28.505 +.248 28.257 DEC27 ---- ---- ---- ---- 28.607 +.248 28.359 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90091 83151 157068 SIL Micro Silver Futures APR23 ---- ---- ---- 25.285B 25.306 +.253 25.053 51 MAY23 25.135 25.320 24.840 25.235 25.311 +.253 11244 25.058 10122 6291 JUN23 25.230 25.415 24.950A 25.330A 25.411 +.249 216 25.162 118 105 JLY23 25.355 25.525 25.065A 25.440B 25.524 +.244 3642 25.280 1436 2425 SEP23 25.520 25.680 25.345 25.590A 25.752 +.249 241 25.503 269 246 DEC23 25.800 26.000 25.700 26.080B 26.079 +.247 55 25.832 18 229 JAN24 ---- ---- ---- 25.830A 26.194 +.248 25.946 2 MAR24 ---- ---- ---- 26.020A 26.392 +.248 26.144 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15398 11963 9349 SIT SILVER TAS FUTURES MAY23 .000 .000 -.002 .000 .000 UNCH 202 .000 JLY23 .000 .002 -.001 .000 .000 UNCH 336 .000 SEP23 .000 .000 .000 .000 .000 UNCH 2 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 SSP APR 23 LONDON SPOT SILVER 26 ---- ---- ---- ---- 25.227 +.242 24.985 27 ---- ---- ---- ---- 25.225 +.240 24.985 28 ---- ---- ---- ---- 25.225 +.240 24.985 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 25.225 +.240 24.985 03 ---- ---- ---- ---- 25.225 +.240 24.985 04 ---- ---- ---- ---- 25.227 +.242 24.985 05 ---- ---- ---- ---- 25.227 +.242 24.985 09 ---- ---- ---- ---- 25.227 +.242 24.985 10 ---- ---- ---- ---- 25.227 +.242 24.985 TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 115.96A 115.96A 116.76 -.45 117.21 171 MAY23 ---- ---- ---- ---- 102.33 -4.63 106.96 JUN23 ---- ---- ---- ---- 101.72 -4.08 105.80 JLY23 ---- ---- ---- ---- 100.68 -4.11 104.79 AUG23 ---- ---- ---- ---- 98.53 -3.84 102.37 SEP23 ---- ---- ---- ---- 96.79 -3.40 100.19 OCT23 ---- ---- ---- ---- 96.79 -3.39 100.18 NOV23 ---- ---- ---- ---- 95.19 -3.16 98.35 DEC23 ---- ---- ---- ---- 93.68 -3.03 96.71 JAN24 ---- ---- ---- ---- 93.16 -3.06 96.22 FEB24 ---- ---- ---- ---- 92.27 -2.95 95.22 MAR24 ---- ---- ---- ---- 91.42 -2.85 94.27 APR24 ---- ---- ---- ---- 90.44 -2.83 93.27 MAY24 ---- ---- ---- ---- 89.69 -2.73 92.42 JUN24 ---- ---- ---- ---- 89.00 -2.62 91.62 JLY24 ---- ---- ---- ---- 88.09 -2.61 90.70 AUG24 ---- ---- ---- ---- 87.45 -2.55 90.00 SEP24 ---- ---- ---- ---- 86.81 -2.49 89.30 OCT24 ---- ---- ---- ---- 85.97 -2.50 88.47 NOV24 ---- ---- ---- ---- 85.38 -2.40 87.78 DEC24 ---- ---- ---- ---- 84.78 -2.30 87.08 JAN25 ---- ---- ---- ---- 85.29 -2.52 87.81 FEB25 ---- ---- ---- ---- 84.69 -2.46 87.15 MAR25 ---- ---- ---- ---- 84.09 -2.40 86.49 APR25 ---- ---- ---- ---- 82.30 -2.21 84.51 MAY25 ---- ---- ---- ---- 81.75 -2.17 83.92 JUN25 ---- ---- ---- ---- 81.21 -2.11 83.32 JLY25 ---- ---- ---- ---- 80.72 -2.00 82.72 AUG25 ---- ---- ---- ---- 80.22 -1.95 82.17 SEP25 ---- ---- ---- ---- 79.73 -1.89 81.62 OCT25 ---- ---- ---- ---- 79.24 -1.89 81.13 NOV25 ---- ---- ---- ---- 78.74 -1.89 80.63 DEC25 ---- ---- ---- ---- 78.25 -1.88 80.13 JAN26 ---- ---- ---- ---- 77.82 -1.82 79.64 FEB26 ---- ---- ---- ---- 77.33 -1.86 79.19 MAR26 ---- ---- ---- ---- 76.83 -1.91 78.74 APR26 ---- ---- ---- ---- 76.34 -1.95 78.29 MAY26 ---- ---- ---- ---- 75.84 -2.00 77.84 JUN26 ---- ---- ---- ---- 75.35 -2.04 77.39 JLY26 ---- ---- ---- ---- 74.86 -2.08 76.94 AUG26 ---- ---- ---- ---- 74.41 -2.09 76.50 SEP26 ---- ---- ---- ---- 73.97 -2.08 76.05 OCT26 ---- ---- ---- ---- 73.52 -2.13 75.65 NOV26 ---- ---- ---- ---- 73.13 -2.12 75.25 DEC26 ---- ---- ---- ---- 72.93 -2.12 75.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1989.1 +9.6 1979.5 JUN23 ---- ---- ---- ---- 1999.8 +9.3 1990.5 AUG23 ---- ---- ---- ---- 2018.6 +9.4 2009.2 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9540 -.0260 3.9800 JLY23 ---- ---- ---- ---- 3.9645 -.0220 3.9865 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.311 +.253 25.058 JLY23 ---- ---- ---- ---- 25.524 +.244 25.280 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 ---- ---- ---- ---- 738.00 -14.00 752.00 1675 ---- ---- ---- ---- 713.00 -14.00 727.00 1700 ---- ---- ---- ---- 688.00 -14.00 702.00 1725 ---- ---- ---- ---- 663.00 -14.00 677.00 1750 ---- ---- ---- ---- 638.00 -14.00 652.00 1775 ---- ---- ---- ---- 613.00 -14.00 627.00 1800 ---- ---- ---- ---- 588.00 -14.00 602.00 1825 ---- ---- ---- ---- 563.00 -14.00 577.00 1850 ---- ---- ---- ---- 538.00 -14.00 552.00 1875 ---- ---- ---- ---- 513.00 -14.00 527.00 1900 ---- ---- ---- ---- 488.00 -14.00 502.00 1925 ---- ---- ---- ---- 463.00 -14.25 477.25 1950 ---- ---- ---- ---- 438.00 -14.25 452.25 1975 ---- ---- ---- ---- 413.00 -14.25 427.25 2000 ---- ---- ---- ---- 388.00 -14.25 402.25 2025 ---- ---- ---- ---- 363.00 -14.25 377.25 2050 ---- ---- ---- ---- 338.00 -14.25 352.25 2075 ---- ---- ---- ---- 313.00 -14.25 327.25 2100 ---- ---- ---- ---- 288.00 -14.25 302.25 2125 ---- ---- ---- ---- 263.00 -14.25 277.25 2150 ---- ---- ---- ---- 238.00 -14.25 252.25 2175 ---- ---- 202.00A 202.00A 213.00 -14.25 227.25 2200 ---- ---- 174.50A 174.50A 188.00 -14.25 202.25 2225 ---- ---- 149.50A 149.50A 163.00 -14.25 177.25 2250 ---- ---- 124.50A 124.50A 138.00 -14.25 152.25 2275 ---- ---- 99.75A 99.75A 113.00 -14.50 127.50 2300 ---- ---- 75.25A 75.25A 88.25 -14.75 103.00 10 2325 ---- ---- 51.50A 51.50A 64.00 -15.25 79.25 2350 ---- ---- 30.75A 30.75A 41.00 -16.25 57.25 10 2375 ---- ---- 15.00A 15.00A 22.50 -15.50 38.00 2400 ---- ---- 7.00A 7.00A 10.00 -13.25 23.25 20 2425 ---- ---- 3.25A 3.25A 4.00 -9.00 13.00 10 2450 ---- ---- 1.75A 1.75A 1.50 -5.25 6.75 2475 ---- ---- 1.25A 1.25A .50 -3.00 3.50 45 2500 ---- ---- 1.00A 1.00A .25 -1.75 2.00 10 2525 ---- ---- ---- ---- .25 -.75 1.00 2550 ---- ---- ---- ---- .25 -.50 .75 2575 ---- ---- ---- ---- .25 -.25 .50 2600 ---- ---- ---- ---- .25 UNCH .25 1 2625 ---- ---- ---- ---- .25 UNCH .25 10 2650 ---- ---- ---- ---- .25 UNCH .25 2 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 746.50 -14.25 760.75 1675 ---- ---- ---- ---- 721.50 -14.25 735.75 1700 ---- ---- ---- ---- 696.50 -14.25 710.75 1725 ---- ---- ---- ---- 671.50 -14.25 685.75 1750 ---- ---- ---- ---- 646.50 -14.25 660.75 1775 ---- ---- ---- ---- 621.50 -14.25 635.75 1800 ---- ---- ---- ---- 596.50 -14.25 610.75 1825 ---- ---- 560.00A 560.00A 571.50 -14.25 585.75 1850 ---- ---- 535.00A 535.00A 546.50 -14.25 560.75 1875 ---- ---- 510.00A 510.00A 521.50 -14.25 535.75 1900 ---- ---- 485.25A 485.25A 496.50 -14.25 510.75 1925 ---- ---- 460.25A 460.25A 471.50 -14.25 485.75 1950 ---- ---- 435.50A 435.50A 446.75 -14.25 461.00 1975 ---- ---- 410.75A 410.75A 422.00 -14.25 436.25 2000 ---- ---- 386.25A 386.25A 397.25 -14.25 411.50 2025 ---- ---- 361.75A 361.75A 372.75 -14.25 387.00 2050 ---- ---- 337.25A 337.25A 348.50 -14.25 362.75 2075 ---- ---- 313.25A 313.25A 324.25 -14.25 338.50 2100 ---- ---- 289.25A 289.25A 300.50 -14.25 314.75 2125 ---- ---- 265.50A 265.50A 277.00 -14.00 291.00 2150 ---- ---- 242.50A 242.50A 254.00 -13.75 267.75 2175 ---- ---- 220.00A 220.00A 231.25 -13.75 245.00 2200 ---- ---- 198.00A 198.00A 209.25 -13.50 222.75 2225 ---- ---- 177.25A 177.25A 188.00 -13.25 201.25 2250 ---- ---- 157.75A 157.75A 167.75 -12.75 180.50 2275 ---- ---- 139.25A 139.25A 148.50 -12.25 160.75 2300 ---- ---- 122.25A 122.25A 130.50 -11.50 142.00 2325 ---- ---- 106.50A 106.50A 113.75 -11.00 124.75 2350 ---- ---- 91.75A 91.75A 98.50 -10.50 109.00 2375 ---- ---- 78.50A 78.50A 84.75 -9.75 94.50 2400 ---- ---- 66.75A 66.75A 72.25 -9.25 81.50 2425 ---- ---- 56.50A 56.50A 61.25 -8.50 69.75 10 2450 ---- ---- 47.75A 47.75A 51.75 -8.00 59.75 10 2475 ---- ---- 40.00A 40.00A 43.50 -7.25 50.75 10 2500 ---- ---- 33.50A 33.50A 36.50 -6.50 43.00 10 2525 ---- ---- 28.00A 28.00A 30.50 -5.75 36.25 2550 ---- ---- 23.50A 23.50A 25.50 -5.00 30.50 2575 ---- ---- 19.75A 19.75A 21.50 -4.25 25.75 2600 ---- ---- 16.75A 16.75A 18.00 -3.75 21.75 2625 ---- ---- 14.00A 14.00A 15.25 -3.00 18.25 2650 ---- ---- 12.00A 12.00A 12.75 -2.50 15.25 2675 ---- ---- 10.25A 10.25A 10.75 -2.25 13.00 2700 ---- ---- 9.00A 9.00A 9.25 -1.75 11.00 75 2725 ---- ---- 7.75A 7.75A 8.00 -1.25 9.25 2750 ---- ---- 6.75A 6.75A 6.75 -1.00 7.75 2775 ---- ---- 6.00A 6.00A 5.75 -1.00 6.75 2800 ---- ---- 5.25A 5.25A 5.00 -.75 5.75 2825 ---- ---- 4.50A 4.50A 4.50 -.25 4.75 2850 ---- ---- 4.00A 4.00A 3.75 -.50 4.25 2875 ---- ---- ---- ---- 3.25 -.25 3.50 2900 ---- ---- ---- ---- 3.00 UNCH 3.00 2925 ---- ---- ---- ---- 2.50 UNCH 2.50 2950 ---- ---- ---- ---- 2.25 UNCH 2.25 2975 ---- ---- ---- ---- 2.00 UNCH 2.00 3000 ---- ---- ---- ---- 1.75 UNCH 1.75 3025 ---- ---- ---- ---- 1.50 UNCH 1.50 3050 ---- ---- ---- ---- 1.50 +.25 1.25 3075 ---- ---- ---- ---- 1.25 +.25 1.00 3100 ---- ---- ---- ---- 1.25 +.25 1.00 3125 ---- ---- ---- ---- 1.00 +.25 .75 3150 ---- ---- ---- ---- 1.00 +.25 .75 3175 ---- ---- ---- ---- .75 UNCH .75 10 3200 ---- ---- ---- ---- .75 +.25 .50 3225 ---- ---- ---- ---- .75 +.25 .50 AX JLY23 Aluminum Option CALL 1725 ---- ---- 670.00A 670.00A 680.00 -13.50 693.50 1750 ---- ---- 645.00A 645.00A 655.00 -13.50 668.50 1775 ---- ---- 620.25A 620.25A 630.00 -13.50 643.50 1800 ---- ---- 595.25A 595.25A 605.00 -13.50 618.50 1825 ---- ---- 570.50A 570.50A 580.00 -13.50 593.50 1850 ---- ---- 545.75A 545.75A 555.25 -13.50 568.75 1875 ---- ---- 521.25A 521.25A 530.50 -13.50 544.00 1900 ---- ---- 496.50A 496.50A 506.00 -13.50 519.50 1925 ---- ---- 472.25A 472.25A 481.75 -13.25 495.00 1950 ---- ---- 448.00A 448.00A 457.50 -13.25 470.75 1975 ---- ---- 423.75A 423.75A 433.50 -13.25 446.75 2000 ---- ---- 400.00A 400.00A 409.75 -13.25 423.00 2025 ---- ---- 376.25A 376.25A 386.25 -13.25 399.50 2050 ---- ---- 353.00A 353.00A 363.25 -13.00 376.25 2075 ---- ---- 330.00A 330.00A 340.25 -13.00 353.25 2100 ---- ---- 307.75A 307.75A 318.00 -12.75 330.75 2125 ---- ---- 285.75A 285.75A 296.00 -12.50 308.50 2150 ---- ---- 264.50A 264.50A 274.50 -12.50 287.00 2175 ---- ---- 244.00A 244.00A 253.50 -12.25 265.75 2200 ---- ---- 224.50A 224.50A 233.50 -12.00 245.50 2225 ---- ---- 205.75A 205.75A 214.00 -11.75 225.75 2250 ---- ---- 188.00A 188.00A 195.50 -11.50 207.00 2275 ---- ---- 171.00A 171.00A 178.00 -11.00 189.00 2300 ---- ---- 155.25A 155.25A 161.50 -10.75 172.25 2325 ---- ---- 140.25A 140.25A 145.75 -10.50 156.25 2350 ---- ---- 126.25A 126.25A 131.50 -10.00 141.50 2375 ---- ---- 112.75A 112.75A 118.00 -9.75 127.75 2400 ---- ---- 101.00A 101.00A 105.75 -9.25 115.00 2425 ---- ---- 90.00A 90.00A 94.25 -9.00 103.25 2450 ---- ---- 80.00A 80.00A 84.00 -8.75 92.75 2475 ---- ---- 71.00A 71.00A 74.75 -8.00 82.75 2500 ---- ---- 63.00A 63.00A 66.25 -7.75 74.00 2525 ---- ---- 55.75A 55.75A 58.75 -7.00 65.75 2550 ---- ---- 49.25A 49.25A 51.75 -6.75 58.50 2575 ---- ---- 43.75A 43.75A 45.75 -6.25 52.00 10 2600 ---- ---- 38.50A 38.50A 40.50 -5.50 46.00 2625 ---- ---- 34.25A 34.25A 35.75 -5.25 41.00 2650 ---- ---- 30.25A 30.25A 31.50 -4.75 36.25 2675 ---- ---- 26.75A 26.75A 28.00 -4.25 32.25 2700 ---- ---- 24.00A 24.00A 24.75 -3.75 28.50 2725 ---- ---- 21.50A 21.50A 22.00 -3.50 25.50 2750 ---- ---- 19.25A 19.25A 19.50 -3.25 22.75 2775 ---- ---- 17.25A 17.25A 17.25 -3.00 20.25 2800 ---- ---- 15.50A 15.50A 15.50 -2.75 18.25 15 2825 ---- ---- 14.00A 14.00A 13.75 -2.50 16.25 2850 ---- ---- 12.75A 12.75A 12.25 -2.50 14.75 2875 ---- ---- 11.25A 11.25A 11.00 -2.25 13.25 2900 ---- ---- 10.25A 10.25A 10.00 -2.00 12.00 2925 ---- ---- 9.25A 9.25A 9.00 -1.75 10.75 2950 ---- ---- 8.50A 8.50A 8.00 -1.75 9.75 2975 ---- ---- 7.75A 7.75A 7.25 -1.75 9.00 3000 ---- ---- 7.25A 7.25A 6.50 -1.75 8.25 3025 ---- ---- 6.50A 6.50A 6.00 -1.50 7.50 3050 ---- ---- 6.00A 6.00A 5.25 -1.50 6.75 3075 ---- ---- 5.75A 5.75A 4.75 -1.50 6.25 3100 ---- ---- 5.25A 5.25A 4.50 -1.25 5.75 3125 ---- ---- 4.75A 4.75A 4.00 -1.25 5.25 3150 ---- ---- 4.50A 4.50A 3.75 -1.00 4.75 3175 ---- ---- 4.25A 4.25A 3.25 -1.25 4.50 3200 ---- ---- 3.75A 3.75A 3.00 -1.25 4.25 3225 ---- ---- 3.50A 3.50A 2.75 -1.00 3.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .25 -.25 .50 2300 ---- ---- ---- ---- .50 -.50 1.00 10 2325 ---- 2.50B 1.50A 2.50B 1.25 -1.00 2.25 2350 ---- 7.75B 3.00A 7.75B 3.25 -2.00 5.25 2375 16.75 17.75B 8.50A 8.50A 9.75 -1.25 10 11.00 2400 ---- 32.50B 20.00A 20.00A 22.25 +1.00 21.25 2425 ---- 53.25B ---- 53.25B 41.25 +5.25 36.00 2 2450 ---- 76.75B ---- 76.75B 63.75 +9.00 54.75 10 2475 ---- 101.00B ---- 101.00B 87.75 +11.25 76.50 2500 ---- 125.75B ---- 125.75B 112.50 +12.75 99.75 2525 ---- 150.75B ---- 150.75B 137.50 +13.50 124.00 2550 ---- 175.50B ---- 175.50B 162.50 +14.00 148.50 2575 ---- 200.50B ---- 200.50B 187.50 +14.25 173.25 2600 ---- 223.00B ---- 223.00B 212.50 +14.25 198.25 2625 ---- 248.00B ---- 248.00B 237.50 +14.25 223.25 2650 ---- 268.00B ---- 268.00B 262.50 +14.25 248.25 2675 ---- ---- ---- ---- 287.50 +14.25 273.25 2700 ---- ---- ---- ---- 312.50 +14.25 298.25 2725 ---- ---- ---- ---- 337.50 +14.25 323.25 2750 ---- ---- ---- ---- 362.50 +14.25 348.25 2775 ---- ---- ---- ---- 387.50 +14.25 373.25 2800 ---- ---- ---- ---- 412.50 +14.25 398.25 2825 ---- ---- ---- ---- 437.50 +14.25 423.25 2850 ---- ---- ---- ---- 462.50 +14.25 448.25 2875 ---- ---- ---- ---- 487.50 +14.25 473.25 2900 ---- ---- ---- ---- 512.50 +14.50 498.00 2925 ---- ---- ---- ---- 537.50 +14.50 523.00 2950 ---- ---- ---- ---- 562.50 +14.50 548.00 2975 ---- ---- ---- ---- 587.50 +14.50 573.00 3000 ---- ---- ---- ---- 612.50 +14.50 598.00 3025 ---- ---- ---- ---- 637.50 +14.50 623.00 3050 ---- ---- ---- ---- 662.50 +14.50 648.00 3075 ---- ---- ---- ---- 687.50 +14.50 673.00 3100 ---- ---- ---- ---- 712.50 +14.50 698.00 3125 ---- ---- ---- ---- 737.50 +14.50 723.00 3150 ---- ---- ---- ---- 762.50 +14.50 748.00 3175 ---- ---- ---- ---- 787.50 +14.50 773.00 3200 ---- ---- ---- ---- 812.50 +14.50 798.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 20 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .75 -.25 1.00 1975 ---- ---- ---- ---- 1.25 UNCH 1.25 2000 ---- ---- ---- ---- 1.50 -.25 1.75 2025 ---- ---- ---- ---- 2.00 -.25 2.25 2050 ---- ---- ---- ---- 2.75 UNCH 2.75 2075 ---- ---- ---- ---- 3.75 UNCH 3.75 2100 ---- ---- ---- ---- 4.75 UNCH 4.75 2125 ---- 6.75B ---- 6.75B 6.25 UNCH 6.25 2150 ---- 8.75B 7.75A 8.75B 8.25 +.25 8.00 2175 ---- 11.25B 9.75A 11.25B 10.50 +.50 10.00 2200 ---- 14.50B 12.25A 14.50B 13.50 +.75 12.75 2225 ---- 18.50B 15.50A 18.50B 17.00 +1.00 16.00 2250 ---- 23.75B 19.75A 23.75B 21.75 +1.50 20.25 180 2275 ---- 30.00B 25.25A 30.00B 27.25 +1.75 25.50 2300 ---- 37.50B ---- 37.50B 34.25 +2.50 31.75 10 2325 ---- 46.25B ---- 46.25B 42.50 +3.00 39.50 2350 ---- 56.75B ---- 56.75B 52.25 +4.00 48.25 2375 ---- 68.50B ---- 68.50B 63.25 +4.50 58.75 10 2400 ---- 82.00B ---- 82.00B 75.75 +5.00 70.75 2425 ---- 96.25B ---- 96.25B 89.75 +5.75 84.00 2450 ---- 112.25B ---- 112.25B 105.00 +6.25 98.75 2475 ---- 129.25B ---- 129.25B 121.75 +7.00 114.75 2500 ---- 148.00B ---- 148.00B 139.50 +7.75 131.75 2525 ---- 167.75B ---- 167.75B 158.50 +8.50 150.00 2550 ---- 188.50B ---- 188.50B 178.50 +9.25 169.25 2575 ---- 209.75B ---- 209.75B 199.25 +9.75 189.50 2600 ---- 231.50B ---- 231.50B 220.75 +10.50 210.25 2625 ---- 254.00B ---- 254.00B 243.00 +11.25 231.75 2650 ---- 276.50B ---- 276.50B 265.50 +11.75 253.75 2675 ---- 299.50B ---- 299.50B 288.50 +12.25 276.25 2700 ---- 323.00B ---- 323.00B 311.75 +12.50 299.25 2725 ---- 346.50B ---- 346.50B 335.50 +13.00 322.50 2750 ---- 370.25B ---- 370.25B 359.25 +13.25 346.00 2775 ---- 394.25B ---- 394.25B 383.25 +13.50 369.75 2800 ---- 418.50B ---- 418.50B 407.50 +13.75 393.75 2825 ---- 442.75B ---- 442.75B 431.75 +13.75 418.00 2850 ---- 467.25B ---- 467.25B 456.25 +14.00 442.25 2875 ---- 491.75B ---- 491.75B 480.75 +14.25 466.50 2900 ---- 516.25B ---- 516.25B 505.25 +14.25 491.00 2925 ---- 542.25B ---- 542.25B 530.00 +14.25 515.75 2950 ---- 567.00B ---- 567.00B 554.50 +14.25 540.25 2975 ---- 591.75B ---- 591.75B 579.25 +14.25 565.00 3000 ---- 616.50B ---- 616.50B 604.25 +14.50 589.75 3025 ---- 641.50B ---- 641.50B 629.00 +14.50 614.50 3050 ---- 666.25B ---- 666.25B 653.75 +14.25 639.50 3075 ---- 691.25B ---- 691.25B 678.75 +14.50 664.25 3100 ---- 716.25B ---- 716.25B 703.75 +14.50 689.25 3125 ---- 741.25B ---- 741.25B 728.50 +14.25 714.25 3150 ---- 766.25B ---- 766.25B 753.50 +14.25 739.25 3175 ---- 784.75B ---- 784.75B 778.50 +14.25 764.25 3200 ---- ---- ---- ---- 803.50 +14.25 789.25 3225 ---- ---- ---- ---- 828.50 +14.25 814.25 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 UNCH 1.25 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 1.75 UNCH 1.75 1875 ---- ---- ---- ---- 2.25 UNCH 2.25 1900 ---- ---- ---- ---- 3.00 UNCH 3.00 1925 ---- ---- ---- ---- 3.75 +.25 3.50 1950 ---- ---- ---- ---- 4.50 UNCH 4.50 1975 ---- ---- ---- ---- 5.50 UNCH 5.50 2000 ---- ---- ---- ---- 6.75 +.25 6.50 2025 ---- ---- ---- ---- 8.25 +.25 8.00 2050 ---- ---- ---- ---- 10.00 +.25 9.75 2075 ---- 12.00B ---- 12.00B 12.25 +.50 11.75 2100 ---- 14.75B ---- 14.75B 14.75 +.75 14.00 2125 ---- 17.75B ---- 17.75B 17.50 +.50 17.00 2150 ---- 21.50B ---- 21.50B 21.00 +.75 20.25 2175 ---- 26.00B ---- 26.00B 25.00 +1.00 24.00 2200 ---- 31.00B ---- 31.00B 29.75 +1.25 28.50 2225 ---- 36.75B ---- 36.75B 35.25 +1.50 33.75 2250 ---- 43.50B ---- 43.50B 41.50 +1.75 39.75 2275 ---- 51.25B ---- 51.00B 48.75 +2.25 46.50 2300 ---- 60.00B ---- 60.00B 57.00 +2.50 54.50 2325 ---- 69.75B ---- 69.75B 66.50 +3.00 63.50 2350 ---- 81.00B ---- 80.75B 76.75 +3.25 73.50 2375 ---- 93.00B ---- 93.00B 88.25 +3.75 84.50 2400 ---- 106.25B ---- 106.25B 100.75 +4.00 96.75 2425 ---- 120.50B ---- 120.50B 114.25 +4.50 109.75 2450 ---- 134.25B ---- 134.25B 128.75 +4.75 124.00 11 2475 ---- 150.50B ---- 150.50B 144.25 +5.25 139.00 2500 ---- 167.25B ---- 167.25B 160.50 +5.75 154.75 2525 ---- 185.25B ---- 185.25B 177.75 +6.25 171.50 2550 ---- 203.75B ---- 203.75B 196.00 +7.00 189.00 2575 ---- 223.00B ---- 223.00B 214.75 +7.25 207.50 2600 ---- 243.00B ---- 243.00B 234.25 +8.00 226.25 2625 ---- 263.75B ---- 263.75B 254.25 +8.25 246.00 2650 ---- 284.75B ---- 284.75B 275.00 +8.75 266.25 2675 ---- 306.25B ---- 306.25B 296.25 +9.25 287.00 2700 ---- 328.25B ---- 328.25B 318.00 +9.75 308.25 2725 ---- 350.50B ---- 350.50B 340.00 +10.00 330.00 2750 ---- 373.00B ---- 373.00B 362.50 +10.50 352.00 2775 ---- 395.75B ---- 395.75B 385.25 +10.75 374.50 2800 ---- 418.75B ---- 418.75B 408.25 +11.00 397.25 2825 ---- 442.00B ---- 442.00B 431.50 +11.25 420.25 2850 ---- 465.25B ---- 465.25B 454.75 +11.25 443.50 2875 ---- 489.00B ---- 489.00B 478.50 +11.50 467.00 2900 ---- 512.75B ---- 512.75B 502.25 +11.50 490.75 2925 ---- 536.50B ---- 536.50B 526.25 +11.75 514.50 2950 ---- 560.50B ---- 560.50B 550.25 +11.75 538.50 2975 ---- 584.75B ---- 584.75B 574.50 +12.00 562.50 3000 ---- 609.00B ---- 609.00B 598.75 +12.00 586.75 3025 ---- 633.25B ---- 633.25B 623.25 +12.25 611.00 3050 ---- 657.75B ---- 657.75B 647.50 +12.25 635.25 3075 ---- 682.25B ---- 682.25B 672.00 +12.25 659.75 3100 ---- 706.75B ---- 706.75B 696.75 +12.50 684.25 3125 ---- 731.50B ---- 731.50B 721.25 +12.50 708.75 3150 ---- 756.00B ---- 756.00B 746.00 +12.75 733.25 3175 ---- 780.75B ---- 780.75B 770.75 +12.75 758.00 3200 ---- 805.50B ---- 805.50B 795.50 +12.75 782.75 3225 ---- 830.50B ---- 830.50B 820.25 +12.75 807.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 258 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- ---- ---- 195.80A 209.80 ---- ---- 1795 ---- ---- ---- 190.80A 204.80 ---- ---- 1800 ---- 200.40B 184.70A 200.40B 199.80 +9.30 190.50 1805 ---- 195.20B 180.80A 195.10B 194.80 +9.30 185.50 1810 ---- 190.20B 174.70A 190.10B 189.80 +9.30 180.50 1815 ---- 185.20B 169.70A 185.10B 184.80 +9.30 175.50 1820 ---- 180.20B 164.70A 180.10B 179.80 +9.30 170.50 1825 ---- 176.00B 159.70A 176.00B 174.80 +9.20 165.60 1830 ---- 170.20B 154.70A 170.10B 169.80 +9.20 160.60 1835 ---- 166.00B 149.70A 166.00B 164.80 +9.20 155.60 1840 ---- 161.00B 144.70A 161.00B 159.80 +9.20 150.60 1845 ---- 156.00B 139.70A 156.00B 154.80 +9.20 145.60 1850 ---- 151.00B 134.70A 151.00B 149.80 +9.20 140.60 1855 ---- 146.00B 129.70A 146.00B 144.80 +9.10 135.70 1860 ---- 141.00B 124.80A 141.00B 139.80 +9.10 130.70 1865 ---- 136.00B 119.80A 136.00B 134.80 +9.10 125.70 1870 ---- 131.00B 114.80A 131.00B 129.80 +9.10 120.70 1875 ---- 126.00B 109.80A 126.00B 124.80 +9.00 115.80 1880 ---- 121.00B 104.90A 121.00B 119.80 +9.00 110.80 1885 ---- 116.10B 99.90A 116.00B 114.90 +9.00 105.90 1890 ---- 111.10B 95.00A 111.10B 109.90 +9.00 100.90 1895 ---- 106.10B 90.00A 106.10B 104.90 +8.90 96.00 1900 ---- 101.10B 85.10A 101.10B 100.00 +8.90 91.10 1905 ---- 96.20B 80.20A 96.10B 95.00 +8.80 86.20 1910 ---- 91.20B 75.40A 91.20B 90.00 +8.60 81.40 1915 ---- 86.20B 70.50A 86.20B 85.10 +8.50 76.60 1920 ---- 81.30B 65.70A 81.30B 80.20 +8.40 71.80 1925 ---- 76.40B 61.00A 76.40B 75.30 +8.20 67.10 1 1930 ---- 71.50B 56.30A 71.50B 70.40 +8.00 62.40 1935 ---- 66.70B 51.80A 66.70B 65.60 +7.70 57.90 1940 ---- 61.90B 47.30A 61.90B 60.80 +7.40 53.40 1945 ---- 57.20B 43.00A 57.20B 56.10 +7.10 49.00 1950 ---- 52.50B 38.80A 52.50B 51.40 +6.70 44.70 1955 ---- 47.90B 34.70A 47.90B 46.90 +6.20 40.70 1960 ---- 43.50B 30.90A 43.50B 42.50 +5.80 36.70 1965 ---- 39.20B 27.30A 39.20B 38.20 +5.20 33.00 1970 ---- 35.00B 23.90A 35.00B 34.10 +4.60 29.50 1975 ---- 31.00B 20.70A 31.00B 30.20 +4.00 26.20 1 1980 21.50 27.30B 17.90A 27.30B 26.50 +3.40 3 23.10 1985 21.50 23.80B 15.30A 15.30A 23.00 +2.80 4 20.20 1990 12.80 20.60B 12.80 19.70B 19.80 +2.30 3 17.50 1 2 1995 16.30 17.60B 10.80A 17.60B 17.00 +1.90 60 15.10 1 1 2000 14.10 15.00B 9.00A 14.30 14.40 +1.50 178 12.90 8 10 2005 ---- 12.80B 7.50A 12.80B 12.20 +1.20 11.00 5 2010 ---- 10.80B 6.20A 10.80B 10.10 +.70 9.40 2 1 2015 8.00 9.10B 5.10A 5.10A 8.30 +.30 1 8.00 4 2020 ---- 7.60B 4.20A 7.60B 6.80 UNCH 6.80 7 10 2025 5.20 6.30B 3.50A 6.30B 5.50 -.20 4 5.70 23 22 2030 4.30 5.20B 2.80A 3.50A 4.50 -.30 13 4.80 2 32 2035 ---- 4.30B 2.40A 4.30B 3.70 -.40 4.10 10 2040 3.40 3.60B 2.00A 2.00A 3.00 -.50 4 3.50 17 2045 2.70 3.00B 1.70A 1.70A 2.50 -.40 3 2.90 71 2050 1.60 1.80 1.40A 1.60A 2.00 -.50 8 2.50 5 2055 ---- ---- 1.20A 1.20A 1.60 -.50 2.10 9 2060 ---- ---- 1.00A 1.00A 1.30 -.50 1.80 20 77 2065 ---- ---- .80A .80A 1.10 -.50 1.60 1 7 2070 ---- ---- .70A .70A .90 -.40 1.30 2 54 2075 ---- ---- .60A .60A .70 -.50 5 1.20 2 306 2080 ---- ---- .60A .60A .60 -.40 1 1.00 2 11 2085 ---- ---- .50A .50A .50 -.40 1 .90 1 2090 ---- ---- .40A .40A .40 -.40 3 .80 8 2095 ---- ---- .40A .40A .40 -.30 10 .70 2100 ---- ---- .40A .40A .30 -.30 1 .60 2 6 2105 ---- ---- .30A .30A .30 -.30 .60 1 2110 ---- ---- .30A .30A .30 -.20 1 .50 10 303 2115 ---- ---- .20A .20A .20 -.30 .50 1 3 2120 ---- ---- .20A .20A .20 -.20 1 .40 2 3 2125 .30 .30 .20A .20A .20 -.20 3 .40 1 2 2130 ---- ---- .20A .20A .20 -.10 .30 1 2135 ---- ---- .20A .20A .20 -.10 .30 1 2140 ---- ---- .20A .20A .20 -.10 .30 6 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- .10A .10A .10 -.10 .20 7 2155 ---- ---- .10A .10A .10 -.10 .20 1 2160 ---- ---- .10A .10A .10 -.10 .20 5 2165 ---- ---- .10A .10A .10 -.10 .20 5 2170 ---- ---- .10A .10A .10 -.10 .20 1 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 1 1 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 11 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 1 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 93 1040 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1790 ---- ---- ---- .10A .10 ---- ---- 1795 ---- ---- ---- .10A .10 ---- ---- 1800 ---- ---- ---- ---- .10 UNCH .10 21 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 4 4 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 7 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 3 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- .20A .20A .10 -.20 .30 1865 ---- ---- .20A .20A .10 -.20 .30 1870 ---- ---- .20A .20A .10 -.20 .30 1875 ---- ---- .20A .20A .10 -.30 .40 1 1880 ---- ---- .20A .20A .10 -.30 .40 2 1885 ---- ---- .20A .20A .10 -.40 .50 1890 ---- ---- .30A .30A .20 -.30 .50 10 7 1895 ---- ---- .30A .30A .20 -.40 .60 1900 .70 .70 .30A .30A .20 -.50 9 .70 1 11 1905 ---- ---- .40A .40A .30 -.50 .80 1 1 1910 ---- ---- .40A .40A .30 -.70 1.00 4 5 1915 ---- ---- .50A .50A .40 -.70 11 1.10 1920 ---- ---- .50A .50A .40 -1.00 3 1.40 2 1925 1.20 1.20 .60A .60A .50 -1.20 5 1.70 4 9 1930 ---- ---- .80A .80A .60 -1.40 2.00 3 1935 ---- ---- .90A .90A .80 -1.60 2.40 1 2 1940 2.80 2.90B 1.20A 2.90B 1.00 -1.90 2 2.90 1 1945 ---- 3.60B 1.40A 1.40A 1.30 -2.20 3.50 1 1950 3.30 4.90 1.70A 2.00 1.70 -2.60 54 4.30 5 26 1955 3.00 5.40B 2.20A 2.20A 2.20 -3.00 13 5.20 17 1960 4.50 6.50B 2.70A 2.70A 2.70 -3.60 7 6.30 11 1965 3.70 7.90B 3.40A 3.70 3.50 -4.10 3 7.60 8 1970 4.40 9.40B 4.20A 4.60B 4.30 -4.70 7 9.00 21 1975 7.90 11.20B 5.30A 5.30A 5.40 -5.30 23 10.70 303 1980 10.90 13.20B 6.50A 9.70B 6.70 -5.90 11 12.60 6 1985 8.70 15.50B 8.00A 8.80A 8.20 -6.50 2 14.70 1 5 1990 ---- 18.00B 9.80A 9.80A 10.00 -7.00 1 17.00 1 5 1995 ---- 20.90B 11.80A 11.80A 12.20 -7.40 4 19.60 1 19 2000 19.50 24.10B 14.10A 15.50B 14.60 -7.80 102 22.40 3 601 2005 21.80 27.50B 16.70A 27.50B 17.40 -8.10 1 25.50 1 14 2010 20.50 31.20B 19.70A 20.10A 20.30 -8.60 2 28.90 2 15 2015 ---- 35.10B 22.90A 22.90A 23.50 -8.90 32.40 3 2020 ---- 39.30B 26.30A 26.30A 27.00 -9.20 36.20 42 2025 ---- 43.50B 30.00A 30.00A 30.70 -9.50 40.20 5 2030 ---- 47.90B 33.90A 33.90A 34.70 -9.60 44.30 5 2035 ---- 52.40B 38.00A 38.00A 38.80 -9.80 48.60 2 2040 ---- 57.10B 42.20A 42.20A 43.20 -9.70 52.90 4 2045 ---- 61.70B 46.60A 46.60A 47.60 -9.80 57.40 3 2050 ---- 66.50B 51.20A 51.20A 52.20 -9.70 61.90 1 2055 ---- 71.30B 55.80A 55.80A 56.80 -9.70 66.50 1 2060 ---- 76.10B 60.40A 60.40A 61.50 -9.70 71.20 5 2065 ---- 81.00B 65.20A 65.20A 66.20 -9.80 76.00 2070 ---- 85.90B 70.00A 70.00A 71.00 -9.80 80.80 2075 ---- 90.80B 74.80A 74.80A 75.90 -9.70 85.60 2080 ---- 95.70B 79.70A 79.70A 80.70 -9.70 90.40 2085 ---- 100.60B 84.60A 84.60A 85.70 -9.60 95.30 2090 ---- 105.60B 89.50A 89.50A 90.60 -9.60 100.20 2095 ---- 110.60B 94.40A 94.40A 95.50 -9.60 105.10 2100 ---- 115.50B 99.40A 99.40A 100.50 -9.60 110.10 2105 ---- 120.50B 104.30A 104.30A 105.40 -9.60 115.00 2110 ---- 125.50B 109.30A 109.30A 110.40 -9.50 119.90 2115 ---- 130.50B 114.20A 114.20A 115.40 -9.50 124.90 2120 ---- 135.40B 119.20A 119.20A 120.40 -9.40 129.80 2125 ---- 140.40B 124.20A 124.20A 125.30 -9.50 134.80 2130 ---- 145.40B 129.10A 129.10A 130.30 -9.40 139.70 2135 ---- 150.40B 134.10A 134.10A 135.30 -9.40 144.70 2140 ---- 155.40B 139.10A 139.10A 140.30 -9.40 149.70 2145 ---- 160.40B 144.10A 144.10A 145.30 -9.30 154.60 2150 ---- 165.40B 149.10A 149.10A 150.20 -9.40 159.60 2155 ---- 170.40B 154.10A 154.10A 155.20 -9.40 164.60 2160 ---- 175.40B 159.10A 159.10A 160.20 -9.40 169.60 2165 ---- 180.40B 164.10A 164.10A 165.20 -9.40 174.60 2170 ---- 185.40B 169.10A 169.10A 170.20 -9.40 179.60 2175 ---- 190.40B 174.10A 174.10A 175.20 -9.30 184.50 2180 ---- 194.30B 179.00A 179.00A 180.20 -9.30 189.50 2185 ---- 199.30B 184.60A 184.60A 185.20 -9.30 194.50 2190 ---- 204.30B 189.80A 189.80A 190.20 -9.30 199.50 2195 ---- 209.30B 194.80A 194.80A 195.20 -9.30 204.50 2200 ---- 214.40B 199.00A 199.00A 200.20 -9.30 209.50 2205 ---- 219.40B 204.80A 204.80A 205.20 -9.30 214.50 2210 ---- 224.30B 209.80A 209.80A 210.20 -9.30 219.50 2215 ---- 229.30B 214.80A 214.80A 215.20 -9.30 224.50 2220 ---- 234.30B 219.80A 219.80A 220.20 -9.30 229.50 2225 ---- 239.30B 224.80A 224.80A 225.20 -9.30 234.50 2230 ---- 244.30B 229.80A 229.80A 230.20 -9.30 239.50 2235 ---- 249.30B 234.80A 234.80A 235.20 -9.30 244.50 2240 ---- 254.30B 239.80A 239.80A 240.20 -9.30 249.50 2245 ---- 259.10B 244.80A 244.80A 245.20 -9.30 254.50 2250 ---- 264.50B 249.60A 249.60A 250.20 -9.30 259.50 2255 ---- 269.10B 254.80A 254.80A 255.20 -9.30 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 39 1202 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- ---- ---- 194.70A 209.80 ---- ---- 1795 ---- ---- ---- 189.70A 204.80 ---- ---- 1800 ---- ---- ---- 184.70A 199.80 ---- ---- 1805 ---- 195.20B 179.70A 195.10B 194.80 +9.30 185.50 1810 ---- 190.50B 174.70A 190.50B 189.80 +9.30 180.50 1815 ---- 186.00B 169.70A 186.00B 184.80 +9.30 175.50 1820 ---- 181.00B 164.70A 181.00B 179.80 +9.30 170.50 1825 ---- 176.00B 159.70A 176.00B 174.80 +9.20 165.60 1830 ---- 171.00B 154.70A 171.00B 169.80 +9.20 160.60 1835 ---- 166.00B 149.70A 166.00B 164.80 +9.20 155.60 1840 ---- 161.00B 144.80A 161.00B 159.80 +9.20 150.60 1845 ---- 156.00B 139.80A 156.00B 154.80 +9.10 145.70 1850 ---- 151.00B 134.80A 151.00B 149.90 +9.20 140.70 1855 ---- 146.00B 129.80A 146.00B 144.90 +9.20 135.70 1860 ---- 141.10B 124.90A 141.00B 139.90 +9.10 130.80 1865 ---- 136.10B 119.90A 136.10B 134.90 +9.10 125.80 1870 ---- 131.10B 114.90A 131.10B 129.90 +9.00 120.90 1875 ---- 126.10B 110.00A 126.10B 125.00 +9.00 116.00 1880 ---- 121.10B 105.10A 121.10B 120.00 +9.00 111.00 1885 ---- 116.20B 100.10A 116.20B 115.00 +8.90 106.10 1890 ---- 111.20B 95.20A 111.20B 110.10 +8.80 101.30 1895 ---- 106.20B 90.40A 106.20B 105.10 +8.70 96.40 1 1900 ---- 101.30B 85.50A 101.30B 100.20 +8.70 91.50 1905 ---- 96.40B 80.70A 96.40B 95.20 +8.50 86.70 1910 ---- 91.50B 75.90A 91.50B 90.30 +8.30 82.00 1915 ---- 86.60B 71.20A 86.60B 85.40 +8.20 77.20 1920 ---- 81.70B 66.50A 81.70B 80.60 +8.00 72.60 1925 ---- 76.90B 61.90A 76.90B 75.70 +7.70 68.00 1 1930 ---- 72.10B 57.40A 72.10B 71.00 +7.60 63.40 1935 ---- 67.40B 52.90A 67.40B 66.20 +7.20 59.00 1940 ---- 62.70B 48.60A 62.70B 61.60 +6.90 54.70 1 1945 ---- 58.10B 44.40A 58.10B 57.00 +6.60 50.40 1950 ---- 53.60B 40.40A 53.60B 52.60 +6.20 46.40 1955 ---- 49.30B 36.60A 49.30B 48.20 +5.80 42.40 1960 ---- 45.00B 32.90A 45.00B 44.00 +5.30 38.70 1965 ---- 40.90B 29.40A 40.90B 39.90 +4.80 35.10 1970 ---- 37.00B 26.20A 37.00B 36.00 +4.30 31.70 1975 29.00 33.20B 23.20A 33.20B 32.30 +3.80 1 28.50 1 1980 21.30 29.70B 20.40A 29.70B 28.80 +3.30 6 25.50 1 1985 ---- 26.40B 17.90A 26.40B 25.60 +2.80 22.80 7 1990 16.60 23.30B 15.50A 23.30B 22.60 +2.40 8 20.20 8 9 1995 ---- 20.50B 13.40A 20.50B 19.80 +2.00 17.80 2000 15.90 17.80B 11.60A 11.60A 17.30 +1.60 8 15.70 4 3 2005 ---- 15.50B 9.90A 15.50B 14.90 +1.20 13.70 23 2010 9.20 13.40B 8.40A 13.30B 12.90 +.90 3 12.00 28 2015 ---- 11.60B 7.20A 11.60B 11.00 +.60 10.40 4 2020 ---- 9.90B 6.10A 9.90B 9.40 +.30 9.10 3 8 2025 5.30 8.50B 5.20A 8.30B 8.00 +.10 1 7.90 6 6 2030 6.70 7.30B 4.40A 4.40A 6.80 UNCH 1 6.80 19 25 2035 6.00 6.30B 3.80A 5.60A 5.70 -.20 4 5.90 5 5 2040 3.50 5.40B 3.20A 3.20A 4.80 -.30 38 5.10 2 4 2045 ---- 4.60B 2.80A 4.60B 4.10 -.30 4.40 1 2050 ---- 4.00B 2.40A 4.00B 3.40 -.40 3.80 7 2055 3.30 3.40B 2.00A 3.00 2.90 -.40 8 3.30 7 2060 ---- ---- 1.80A 1.80A 2.40 -.50 2.90 28 2065 1.80 1.80 1.50A 1.50A 2.10 -.50 5 2.60 1 15 2070 ---- ---- 1.30A 1.30A 1.70 -.50 2 2.20 8 22 2075 ---- ---- 1.20A 1.20A 1.50 -.50 2.00 2 2 2080 ---- ---- 1.00A 1.00A 1.30 -.50 1.80 1 3 2085 1.00 1.00 .90A .90A 1.10 -.50 45 1.60 16 2090 ---- ---- .80A .80A .90 -.50 2 1.40 2095 ---- ---- .70A .70A .80 -.40 2 1.20 4 2100 ---- ---- .70A .70A .70 -.40 1.10 5 8 2105 ---- ---- .60A .60A .60 -.40 1.00 5 2110 ---- ---- .50A .50A .50 -.40 .90 2 3 2115 ---- ---- .50A .50A .50 -.30 .80 2120 ---- ---- .50A .50A .40 -.30 .70 1 31 2125 ---- ---- .40A .40A .40 -.30 .70 13 2130 ---- ---- .40A .40A .30 -.30 .60 2135 ---- ---- .40A .40A .30 -.20 .50 2140 ---- ---- .30A .30A .30 -.20 .50 2145 ---- ---- .30A .30A .20 -.30 .50 2150 ---- ---- .30A .30A .20 -.20 .40 5 5 2155 ---- ---- .30A .30A .20 -.20 .40 2160 ---- ---- ---- ---- .20 -.10 .30 5 2165 ---- ---- .20A .20A .20 -.10 .30 2170 ---- ---- .20A .20A .20 -.10 .30 6 6 2175 ---- ---- .20A .20A .10 -.20 .30 17 2180 ---- ---- .20A .20A .10 -.20 .30 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 .20 2 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 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 134 78 327 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1790 ---- ---- ---- .20A .10 ---- ---- 1795 ---- ---- ---- .20A .10 ---- ---- 1800 ---- ---- ---- .20A .10 ---- ---- 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- .20A .20A .10 -.20 .30 1850 ---- ---- .20A .20A .10 -.20 .30 51 55 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- .30A .30A .20 -.20 .40 2 1865 ---- ---- .30A .30A .20 -.20 .40 1870 ---- ---- .30A .30A .20 -.30 .50 1875 ---- ---- .30A .30A .20 -.40 .60 1880 ---- ---- .30A .30A .30 -.40 .70 42 1885 ---- ---- .40A .40A .30 -.40 .70 1890 ---- ---- .40A .40A .30 -.60 .90 2 1895 ---- ---- .50A .50A .40 -.60 1.00 1 1900 .80 .80 .50A .50A .40 -.80 2 1.20 11 1905 ---- ---- .60A .60A .50 -.80 1.30 1 1910 ---- ---- .70A .70A .60 -1.00 1.60 1915 ---- ---- .80A .80A .70 -1.10 1 1.80 1920 ---- ---- 1.00A 1.00A .80 -1.40 2.20 1 1925 ---- ---- 1.10A 1.10A 1.00 -1.50 2.50 51 53 1930 2.90 2.90 1.40A 1.40A 1.20 -1.80 3 3.00 1 1 1935 ---- ---- 1.70A 1.70A 1.50 -2.10 2 3.60 1940 ---- ---- 2.00A 2.00A 1.80 -2.40 4.20 5 7 1945 ---- ---- 2.40A 2.40A 2.30 -2.70 5.00 63 64 1950 ---- 6.00B 2.90A 2.90A 2.80 -3.10 5.90 2 320 1955 4.40 7.10B 3.50A 3.80 3.40 -3.60 2 7.00 2 1960 ---- 8.40B 4.20A 4.20A 4.20 -4.00 8.20 2 8 1965 ---- 9.90B 5.10A 5.10A 5.10 -4.50 9.60 2 2 1970 8.00 11.70B 6.10A 8.30B 6.20 -5.00 13 11.20 22 1975 11.00 13.60B 7.40A 10.00B 7.50 -5.50 4 13.00 2 1980 15.40 15.70B 8.80A 8.80A 9.10 -6.00 1 15.10 1985 ---- 18.10B 10.50A 10.50A 10.80 -6.50 17.30 5 1990 13.80 20.60B 12.40A 14.60B 12.80 -6.90 8 19.70 13 13 1995 ---- 23.50B 14.60A 14.60A 15.00 -7.30 22.30 8 2000 ---- 26.60B 17.00A 17.00A 17.40 -7.80 42 25.20 4 18 2005 ---- 29.90B 19.60A 19.60A 20.10 -8.10 28.20 3 21 2010 25.50 33.50B 22.60A 24.30B 23.10 -8.40 8 31.50 27 2015 ---- 37.20B 25.70A 25.70A 26.20 -8.70 34.90 1 6 2020 39.70 41.10B 29.00A 29.00A 29.60 -8.90 1 38.50 5 2025 ---- 45.20B 32.50A 32.50A 33.20 -9.10 42.30 10 2030 ---- 49.50B 36.20A 36.20A 36.90 -9.30 46.20 7 2035 ---- 53.80B 40.10A 40.10A 40.90 -9.40 50.30 3 2040 ---- 58.30B 44.20A 44.20A 45.00 -9.50 54.50 24 2045 ---- 62.80B 48.40A 48.40A 49.20 -9.70 58.90 2 2050 ---- 67.40B 52.70A 52.70A 53.60 -9.70 63.30 14 2055 ---- 72.10B 57.10A 57.10A 58.00 -9.80 67.80 8 2060 ---- 76.80B 61.60A 61.60A 62.60 -9.70 72.30 11 2065 ---- 81.60B 66.20A 66.20A 67.20 -9.80 77.00 2070 ---- 86.40B 70.90A 70.90A 71.90 -9.80 81.70 1 2075 ---- 91.30B 75.60A 75.60A 76.60 -9.80 86.40 2080 ---- 96.10B 80.40A 80.40A 81.40 -9.80 91.20 2085 ---- 101.00B 85.20A 85.20A 86.20 -9.80 96.00 2090 ---- 105.90B 90.00A 90.00A 91.10 -9.70 100.80 2095 ---- 110.80B 94.90A 94.90A 95.90 -9.70 105.60 2100 ---- 115.80B 99.70A 99.70A 100.80 -9.70 110.50 2105 ---- 120.70B 104.60A 104.60A 105.70 -9.70 115.40 2110 ---- 125.70B 109.60A 109.60A 110.60 -9.70 120.30 2115 ---- 130.60B 114.50A 114.50A 115.60 -9.60 125.20 2120 ---- 135.60B 119.40A 119.40A 120.50 -9.60 130.10 2125 ---- 140.50B 124.40A 124.40A 125.50 -9.50 135.00 2130 ---- 145.50B 129.30A 129.30A 130.40 -9.60 140.00 2135 ---- 150.50B 134.30A 134.30A 135.40 -9.50 144.90 2140 ---- 155.50B 139.30A 139.30A 140.40 -9.50 149.90 2145 ---- 160.50B 144.20A 144.20A 145.40 -9.40 154.80 2150 ---- 165.40B 149.20A 149.20A 150.30 -9.50 159.80 2155 ---- 170.40B 154.20A 154.20A 155.30 -9.40 164.70 2160 ---- 175.40B 159.20A 159.20A 160.30 -9.40 169.70 2165 ---- 180.40B 164.10A 164.10A 165.30 -9.40 174.70 2170 ---- 185.40B 169.10A 169.10A 170.30 -9.40 179.70 2175 ---- 190.40B 174.10A 174.10A 175.20 -9.40 184.60 2180 ---- 195.40B 179.10A 179.10A 180.20 -9.40 189.60 2185 ---- 200.40B 184.10A 184.10A 185.20 -9.40 194.60 2190 ---- 205.40B 189.10A 189.10A 190.20 -9.40 199.60 2195 ---- 210.40B 194.10A 194.10A 195.20 -9.40 204.60 2200 ---- 215.40B 199.10A 199.10A 200.20 -9.40 209.60 2205 ---- 220.40B 204.10A 204.10A 205.20 -9.30 214.50 2210 ---- 224.40B 209.10A 209.10A 210.20 -9.30 219.50 2215 ---- 229.40B 214.00A 214.00A 215.20 -9.30 224.50 2220 ---- 234.30B 219.80A 219.80A 220.20 -9.30 229.50 2225 ---- 240.30B 224.00A 224.00A 225.20 -9.30 234.50 2230 ---- 244.30B 229.80A 229.80A 230.20 -9.30 239.50 2235 ---- 249.30B 234.80A 234.80A 235.20 -9.30 244.50 2240 ---- 254.30B 239.80A 239.80A 240.20 -9.30 249.50 2245 ---- 259.10B 244.80A 244.80A 245.20 -9.30 254.50 2250 ---- 264.50B 249.60A 249.60A 250.20 -9.30 259.50 2255 ---- 269.10B 254.80A 254.80A 255.20 -9.30 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 198 781 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- ---- ---- 194.70A 209.80 ---- ---- 1795 ---- ---- ---- 189.70A 204.80 ---- ---- 1800 ---- ---- ---- 184.80A 199.80 ---- ---- 1805 ---- 196.00B 179.80A 196.00B 194.80 +9.20 185.60 1810 ---- 191.00B 174.80A 191.00B 189.80 +9.20 180.60 1815 ---- 186.00B 169.80A 186.00B 184.80 +9.20 175.60 1820 ---- 181.00B 164.80A 181.00B 179.90 +9.20 170.70 1825 ---- 176.10B 159.90A 176.10B 174.90 +9.20 165.70 1830 ---- 171.10B 154.90A 171.10B 169.90 +9.10 160.80 1835 ---- 166.10B 149.90A 166.10B 164.90 +9.10 155.80 1840 ---- 161.10B 145.00A 161.10B 159.90 +9.00 150.90 1845 ---- 156.10B 140.00A 156.10B 155.00 +9.10 145.90 1850 ---- 151.20B 135.10A 151.20B 150.00 +9.00 141.00 1855 ---- 146.20B 130.20A 146.20B 145.00 +8.90 136.10 1860 ---- 141.20B 125.30A 141.20B 140.10 +8.90 131.20 1865 ---- 136.30B 120.40A 136.30B 135.10 +8.80 126.30 1870 ---- 131.40B 115.50A 131.40B 130.20 +8.80 121.40 1875 ---- 126.40B 110.60A 126.40B 125.30 +8.70 116.60 1880 ---- 121.50B 105.80A 121.50B 120.30 +8.50 111.80 1885 ---- 116.60B 101.00A 116.60B 115.50 +8.60 106.90 1890 ---- 111.70B 96.20A 111.70B 110.60 +8.40 102.20 1895 ---- 106.90B 91.50A 106.90B 105.80 +8.40 97.40 1900 ---- 102.10B 86.80A 102.10B 100.90 +8.10 92.80 1905 ---- 97.30B 82.20A 97.30B 96.20 +8.10 88.10 1910 ---- 92.50B 77.60A 92.50B 91.40 +7.90 83.50 1915 ---- 87.80B 73.20A 87.80B 86.70 +7.70 79.00 1920 ---- 83.20B 68.70A 83.20B 82.10 +7.50 74.60 1 1 1925 ---- 78.60B 64.40A 78.50B 77.50 +7.30 70.20 1930 ---- 74.00B 60.20A 74.00B 73.00 +7.00 66.00 1935 ---- 69.60B 56.10A 69.60B 68.60 +6.80 61.80 1 1 1940 ---- 65.20B 52.10A 65.20B 64.20 +6.40 57.80 1945 ---- 60.90B 48.20A 60.90B 60.00 +6.10 53.90 1950 ---- 56.80B 44.50A 56.80B 55.80 +5.70 50.10 1955 ---- 52.70B 41.00A 52.70B 51.80 +5.30 46.50 1960 ---- 48.80B 37.60A 48.80B 47.90 +4.90 43.00 1965 ---- 45.10B 34.40A 45.10B 44.20 +4.50 39.70 1970 ---- 41.50B 31.30A 41.50B 40.60 +4.10 36.50 1975 ---- 38.10B 28.50A 38.10B 37.20 +3.70 33.50 1980 ---- 34.80B 25.80A 34.80B 34.00 +3.30 30.70 1 1 1985 ---- 31.70B 23.30A 31.70B 31.00 +3.00 28.00 1990 ---- 28.80B 21.00A 28.80B 28.20 +2.70 2 25.50 1995 25.50 26.10B 18.90A 18.90A 25.50 +2.40 2 23.10 2000 ---- 23.60B 16.90A 23.60B 23.00 +2.00 1 21.00 2 2005 ---- 21.20B 15.10A 21.20B 20.80 +1.90 4 18.90 2010 17.10 19.00B 13.40A 19.00B 18.60 +1.60 1 17.00 1 2015 15.60 17.00B 11.90A 15.00A 16.70 +1.40 3 15.30 5 5 2020 ---- 15.20B 10.50A 15.20B 14.90 +1.20 2 13.70 2025 ---- 13.50B 9.30A 13.50B 13.20 +.90 12.30 1 1 2030 ---- 12.00B 8.30A 12.00B 11.70 +.70 11.00 1 2035 ---- 10.60B 7.30A 10.60B 10.40 +.60 4 9.80 1 2040 8.50 9.40B 6.50A 9.40B 9.20 +.40 10 8.80 2045 6.60 8.30B 5.70A 8.30B 8.10 +.20 1 7.90 2050 7.10 7.40B 5.10A 7.30B 7.10 +.10 12 7.00 408 2055 ---- 6.50B 4.50A 6.50B 6.30 UNCH 26 6.30 1 2060 ---- 5.80B 4.00A 5.80B 5.60 UNCH 5.60 1 1 2065 ---- ---- 3.50A 3.50A 4.90 -.20 5.10 3 2070 ---- 4.60B 3.10A 3.10A 4.30 -.20 4.50 2 2 2075 ---- ---- 2.80A 2.80A 3.80 -.30 4.10 1 2080 ---- ---- 2.50A 2.50A 3.40 -.20 3.60 2 1 2085 ---- ---- 2.30A 2.30A 3.00 -.30 3.30 1 2090 ---- ---- 2.00A 2.00A 2.70 -.20 2.90 2 2095 ---- ---- 1.80A 1.80A 2.40 -.20 2.60 2100 ---- ---- 1.70A 1.70A 2.10 -.30 2.40 1 4 2105 ---- ---- 1.50A 1.50A 1.90 -.20 2.10 1 2110 ---- ---- 1.30A 1.30A 1.70 -.20 1.90 4 35 2115 ---- ---- 1.20A 1.20A 1.50 -.30 1.80 1 2120 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1 2 2125 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 6 2130 ---- ---- .90A .90A 1.10 -.20 26 1.30 27 2135 ---- ---- .90A .90A 1.00 -.20 52 1.20 52 2140 ---- ---- .80A .80A .90 -.20 1.10 1 2145 ---- ---- .70A .70A .80 -.20 1.00 1 2150 ---- ---- .70A .70A .70 -.30 1.00 2 2155 ---- ---- .60A .60A .60 -.30 .90 2160 ---- ---- .60A .60A .60 -.20 .80 2165 ---- ---- .60A .60A .50 -.30 .80 2170 ---- ---- .50A .50A .50 -.20 .70 3 4 2175 ---- ---- .50A .50A .50 -.10 52 .60 53 2180 ---- ---- .50A .50A .40 -.20 .60 2185 ---- ---- .40A .40A .40 -.20 .60 2190 .40 .40 .40 .40 .40 -.10 1 .50 5 2195 ---- ---- .40A .40A .30 -.20 .50 2200 ---- ---- .30A .30A .30 -.10 1 .40 6 2205 ---- ---- .30A .30A .30 -.10 .40 2210 ---- ---- .30A .30A .30 -.10 .40 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .20 -.10 .30 2225 ---- ---- ---- ---- .20 -.10 .30 2230 ---- ---- ---- ---- .20 -.10 .30 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 ---- ---- ---- ---- .20 UNCH .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 23 636 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- .30A .10 ---- ---- 1795 ---- ---- ---- .30A .10 ---- ---- 1800 ---- ---- ---- .30A .10 ---- ---- 1805 ---- ---- ---- ---- .10 -.20 .30 2 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- .30A .30A .20 -.20 .40 1825 ---- ---- .30A .30A .20 -.20 .40 100 1830 ---- ---- ---- ---- .20 -.20 .40 1835 ---- ---- .40A .40A .30 -.20 .50 1840 ---- ---- .40A .40A .30 -.30 .60 1845 ---- ---- .40A .40A .30 -.30 .60 1850 ---- ---- .50A .50A .30 -.40 3 .70 1 1855 ---- ---- .50A .50A .40 -.40 .80 1860 ---- ---- .60A .60A .40 -.50 .90 1865 ---- ---- .60A .60A .50 -.50 1.00 1870 ---- ---- .70A .70A .50 -.60 1.10 1875 1.00 1.00 .70A .70A .60 -.70 1 1.30 1 205 1880 ---- ---- .80A .80A .70 -.70 1.40 1885 ---- ---- .90A .90A .80 -.80 1.60 1 1890 ---- ---- 1.10A 1.10A .90 -.90 1.80 1895 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 1900 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 4 1905 ---- ---- 1.60A 1.60A 1.50 -1.30 2.80 1910 ---- ---- 1.80A 1.80A 1.80 -1.40 3.20 1915 3.40 3.40 2.10A 2.10A 2.10 -1.60 5 3.70 1920 ---- ---- 2.50A 2.50A 2.40 -1.80 4.20 1 1 1925 3.90 4.60 2.90A 2.90A 2.80 -2.10 6 4.90 103 1930 ---- ---- 3.30A 3.30A 3.30 -2.30 5.60 7 1935 5.60 6.50B 3.80A 3.80A 3.90 -2.50 1 6.40 1 2 1940 ---- 7.50B 4.50A 4.50A 4.50 -2.90 7.40 1 9 1945 ---- 8.60B 5.20A 5.20A 5.30 -3.20 8.50 1950 8.40 9.90B 6.10A 6.50B 6.10 -3.60 12 9.70 1 3 1955 ---- 11.30B 7.00A 7.00A 7.10 -4.00 11.10 1960 11.80 12.90B 8.10A 8.10A 8.20 -4.40 14 12.60 2 1965 ---- 14.60B 9.40A 9.40A 9.50 -4.70 14.20 1970 ---- 16.50B 10.80A 10.80A 10.90 -5.20 16.10 5 1975 ---- 18.60B 12.30A 12.30A 12.50 -5.60 18.10 9 16 1980 ---- 20.90B 14.10A 14.10A 14.20 -6.00 20.20 1 33 1985 23.70 23.70 16.00A 23.30B 16.20 -6.30 4 22.50 3 1990 ---- 26.00B 18.10A 18.10A 18.40 -6.60 25.00 5 83 1995 ---- 28.80B 20.40A 20.40A 20.70 -6.90 27.60 1 1 2000 ---- 31.80B 22.80A 22.80A 23.20 -7.20 30.40 8 2005 ---- 35.00B 25.50A 25.50A 25.90 -7.50 33.40 16 2010 ---- 38.40B 28.30A 28.30A 28.80 -7.70 36.50 3 2015 ---- 41.90B 31.30A 31.30A 31.80 -8.00 39.80 2020 ---- 45.50B 34.40A 34.40A 35.00 -8.20 43.20 2025 ---- 49.30B 37.70A 37.70A 38.40 -8.30 46.70 4 2030 ---- 53.20B 41.10A 41.10A 41.90 -8.50 50.40 33 2035 ---- 57.30B 44.90A 44.90A 45.50 -8.80 54.30 2040 ---- 61.40B 48.60A 48.60A 49.30 -8.90 58.20 2045 ---- 65.70B 52.50A 52.50A 53.20 -9.10 62.30 2050 ---- 70.00B 56.50A 56.50A 57.30 -9.10 66.40 2 2055 ---- 74.50B 60.60A 60.60A 61.40 -9.30 70.70 16 2060 ---- 78.90B 64.90A 64.90A 65.70 -9.30 75.00 2065 ---- 83.50B 69.10A 69.10A 70.00 -9.40 79.40 2070 ---- 88.10B 73.50A 73.50A 74.40 -9.50 83.90 2075 ---- 92.80B 78.00A 78.00A 78.90 -9.50 88.40 2 2080 ---- 97.50B 82.50A 82.50A 83.50 -9.50 93.00 2085 ---- 102.20B 87.10A 87.10A 88.10 -9.50 97.60 2090 ---- 107.00B 91.70A 91.70A 92.70 -9.60 102.30 2095 ---- 111.80B 96.40A 96.40A 97.40 -9.60 107.00 2100 ---- 116.60B 101.10A 101.10A 102.20 -9.50 111.70 1 2105 ---- 121.50B 105.90A 105.90A 106.90 -9.60 116.50 2110 ---- 126.30B 110.70A 110.70A 111.70 -9.50 121.20 2115 ---- 131.20B 115.50A 115.50A 116.60 -9.50 126.10 2120 ---- 136.10B 120.30A 120.30A 121.40 -9.50 130.90 2125 ---- 141.10B 125.20A 125.20A 126.20 -9.50 135.70 2130 ---- 146.00B 130.00A 130.00A 131.10 -9.50 140.60 2135 ---- 150.90B 134.90A 134.90A 136.00 -9.50 145.50 2140 ---- 155.80B 139.80A 139.80A 140.90 -9.50 150.40 2145 ---- 160.80B 144.70A 144.70A 145.80 -9.50 155.30 2150 ---- 165.70B 149.70A 149.70A 150.70 -9.50 160.20 2155 ---- 170.70B 154.60A 154.60A 155.70 -9.50 165.20 2160 ---- 175.60B 159.50A 159.50A 160.60 -9.50 170.10 2165 ---- 180.60B 164.50A 164.50A 165.60 -9.40 175.00 1 2170 ---- 185.60B 169.40A 169.40A 170.50 -9.50 180.00 2175 ---- 190.60B 174.40A 174.40A 175.50 -9.40 184.90 2180 ---- 195.50B 179.40A 179.40A 180.40 -9.50 189.90 2185 ---- 200.50B 184.30A 184.30A 185.40 -9.40 194.80 2190 ---- 205.50B 189.30A 189.30A 190.40 -9.40 199.80 2195 ---- 210.50B 194.30A 194.30A 195.40 -9.30 204.70 2200 ---- 215.40B 199.20A 199.20A 200.30 -9.40 209.70 2205 ---- 220.40B 204.20A 204.20A 205.30 -9.40 214.70 2210 ---- 225.40B 209.20A 209.20A 210.30 -9.40 219.70 2215 ---- 230.40B 214.20A 214.20A 215.30 -9.30 224.60 2220 ---- 235.40B 219.10A 219.10A 220.30 -9.30 229.60 2225 ---- 240.40B 224.10A 224.10A 225.30 -9.30 234.60 2230 ---- 245.40B 229.10A 229.10A 230.30 -9.30 239.60 2235 ---- 250.40B 234.10A 234.10A 235.20 -9.40 244.60 2240 ---- 255.40B 239.10A 239.10A 240.20 -9.30 249.50 2245 ---- 260.40B 244.10A 244.10A 245.20 -9.30 254.50 2250 ---- 265.40B 249.10A 249.10A 250.20 -9.30 259.50 2255 ---- 270.30B 254.10A 254.10A 255.20 -9.30 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 21 667 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- ---- ---- 194.80A 209.80 ---- ---- 1795 ---- ---- ---- 189.80A 204.90 ---- ---- 1800 ---- ---- ---- 184.80A 199.90 ---- ---- 1805 ---- 196.10B 179.90A 196.10B 194.90 +9.20 185.70 1810 ---- 191.10B 174.90A 191.10B 189.90 +9.10 180.80 1815 ---- 186.10B 169.90A 186.10B 184.90 +9.10 175.80 1820 ---- 181.10B 165.00A 181.10B 180.00 +9.10 170.90 1825 ---- 176.10B 160.00A 176.10B 175.00 +9.10 165.90 1830 ---- 171.20B 155.10A 171.20B 170.00 +9.00 161.00 1835 ---- 166.20B 150.10A 166.20B 165.10 +9.10 156.00 1840 ---- 161.20B 145.20A 161.20B 160.10 +9.00 151.10 1845 ---- 156.30B 140.30A 156.30B 155.10 +8.90 146.20 1850 ---- 151.30B 135.40A 151.30B 150.20 +8.90 141.30 1855 ---- 146.40B 130.50A 146.40B 145.30 +8.90 136.40 1860 ---- 141.50B 125.60A 141.50B 140.30 +8.80 131.50 1865 ---- 136.50B 120.80A 136.50B 135.40 +8.70 126.70 1870 ---- 131.60B 115.90A 131.60B 130.50 +8.60 121.90 1875 ---- 126.80B 111.10A 126.80B 125.60 +8.50 117.10 1880 ---- 121.90B 106.40A 121.90B 120.80 +8.50 112.30 1885 ---- 117.10B 101.70A 117.10B 115.90 +8.30 107.60 1890 ---- 112.20B 97.00A 112.20B 111.10 +8.20 102.90 1895 ---- 107.50B 92.30A 107.50B 106.40 +8.10 98.30 1900 ---- 102.70B 87.80A 102.70B 101.60 +7.90 93.70 1905 93.50 98.00B 83.30A 98.00B 96.90 +7.80 2 89.10 1910 ---- 93.30B 78.80A 93.30B 92.30 +7.60 84.70 1915 ---- 88.70B 74.40A 88.70B 87.70 +7.40 80.30 1920 ---- 84.20B 70.10A 84.20B 83.10 +7.10 76.00 1925 ---- 79.70B 65.90A 79.70B 78.70 +7.00 71.70 1930 ---- 75.30B 61.80A 75.30B 74.30 +6.70 67.60 1935 ---- 71.00B 57.90A 71.00B 69.90 +6.30 63.60 1940 ---- 66.70B 54.00A 66.70B 65.70 +6.10 59.60 1945 ---- 62.60B 50.30A 62.60B 61.60 +5.70 55.90 1950 ---- 58.60B 46.70A 58.60B 57.60 +5.40 52.20 1955 ---- 54.70B 43.20A 54.70B 53.80 +5.10 48.70 1960 ---- 50.90B 40.00A 50.90B 50.00 +4.70 45.30 1965 ---- 47.30B 36.80A 47.30B 46.50 +4.40 42.10 1970 ---- 43.80B 33.90A 43.80B 43.00 +4.00 39.00 1975 ---- 40.60B 31.10A 40.60B 39.80 +3.70 36.10 1980 ---- 37.40B 28.50A 37.40B 36.60 +3.30 33.30 1985 ---- 34.50B 26.00A 34.50B 33.70 +3.00 30.70 1990 ---- 31.60B 23.70A 31.60B 30.90 +2.70 28.20 1995 ---- 29.00B 21.50A 29.00B 28.30 +2.40 25.90 2000 ---- 26.50B 19.50A 26.50B 25.80 +2.10 23.70 3 2005 ---- 24.20B 17.60A 24.20B 23.60 +2.00 21.60 2010 ---- 22.00B 15.90A 22.00B 21.40 +1.70 19.70 12 2015 ---- 20.00B 14.30A 20.00B 19.40 +1.50 17.90 2020 ---- 18.10B 12.90A 18.10B 17.60 +1.30 16.30 5 2025 16.20 16.30B 11.60A 15.70A 15.90 +1.10 5 14.80 2 2 2030 13.90 14.80B 10.40A 14.10A 14.40 +1.00 6 13.40 2 2 2035 12.80 13.30B 9.30A 13.30B 13.00 +.90 9 12.10 1 2040 10.90 11.90B 8.40A 8.40A 11.70 +.70 1 11.00 11 2045 ---- 10.70B 7.50A 10.70B 10.50 +.60 9.90 2 8 2050 ---- 9.60B 6.80A 9.60B 9.40 +.40 9.00 12 2055 ---- 8.60B 6.10A 8.60B 8.50 +.40 8.10 4 10 2060 6.60 7.70B 5.40A 6.40A 7.60 +.20 1 7.40 22 2065 ---- 6.90B 4.90A 6.90B 6.80 +.10 6.70 2 2 2070 ---- 6.20B 4.40A 6.20B 6.10 +.10 6.00 1 2075 ---- ---- 4.00A 4.00A 5.50 UNCH 5.50 5 2080 ---- 5.00B 3.60A 5.00B 4.90 UNCH 4.90 6 2085 ---- ---- 3.20A 3.20A 4.40 -.10 4.50 5 2090 ---- ---- 2.90A 2.90A 3.90 -.20 4.10 1 2095 3.70 3.70 2.70A 2.70A 3.50 -.20 1 3.70 2100 ---- ---- 2.40A 2.40A 3.20 -.20 3.40 14 2105 ---- ---- 2.20A 2.20A 2.80 -.30 3.10 1 2110 ---- ---- 2.00A 2.00A 2.60 -.20 2.80 2115 ---- ---- 1.80A 1.80A 2.30 -.30 2.60 1 2120 ---- ---- 1.70A 1.70A 2.10 -.20 2.30 2125 ---- ---- 1.50A 1.50A 1.90 -.20 2.10 2130 ---- ---- 1.40A 1.40A 1.70 -.30 2.00 2135 ---- ---- 1.30A 1.30A 1.50 -.30 1.80 2140 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 2145 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 2150 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 100 69 2155 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 1 2160 ---- ---- .90A .90A 1.00 -.20 1.20 2165 ---- ---- .80A .80A .90 -.20 1.10 2170 1.10 1.10 .80A .80A .80 -.30 1 1.10 2175 ---- ---- .70A .70A .80 -.20 1.00 2180 ---- ---- .70A .70A .70 -.20 .90 2185 ---- ---- .70A .70A .70 -.20 .90 2190 ---- ---- .60A .60A .60 -.20 .80 2195 ---- ---- .50A .50A .60 -.20 .80 2200 ---- ---- .50A .50A .50 -.20 .70 2205 ---- ---- .50A .50A .50 -.20 .70 2210 ---- ---- .50A .50A .50 -.10 .60 1 2215 ---- ---- .50A .50A .40 -.20 .60 2220 ---- ---- .40A .40A .40 -.20 .60 2225 ---- ---- .40A .40A .40 -.10 .50 2230 ---- ---- .40A .40A .40 -.10 .50 2235 ---- ---- .40A .40A .30 -.20 .50 2240 ---- ---- .40A .40A .30 -.20 .50 2245 ---- ---- .30A .30A .30 -.10 .40 2250 ---- ---- .30A .30A .30 -.10 .40 2255 ---- ---- .30A .30A .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 113 195 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- .30A .20 ---- ---- 1795 ---- ---- ---- .30A .20 ---- ---- 1800 ---- ---- ---- .40A .20 ---- ---- 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- .40A .40A .30 -.20 .50 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .30 -.30 .60 1825 ---- ---- .50A .50A .40 -.20 .60 4 1830 ---- ---- .50A .50A .40 -.30 .70 1835 ---- ---- .50A .50A .40 -.30 .70 1840 ---- ---- .60A .60A .50 -.30 .80 1845 ---- ---- .60A .60A .50 -.40 .90 1 1 1850 ---- ---- .70A .70A .60 -.40 1.00 1855 .90 .90 .70A .70A .60 -.50 1 1.10 1860 ---- ---- .80A .80A .70 -.50 1.20 1865 ---- ---- .90A .90A .80 -.60 1.40 1870 ---- ---- 1.00A 1.00A .90 -.70 32 1.60 1875 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 3 1880 ---- ---- 1.20A 1.20A 1.20 -.80 32 2.00 1 1885 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 1890 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1895 ---- ---- 1.80A 1.80A 1.70 -1.20 2.90 2 1900 ---- ---- 2.10A 2.10A 2.00 -1.40 3.40 2 1905 ---- ---- 2.40A 2.40A 2.30 -1.50 3.80 2 1910 ---- ---- 2.70A 2.70A 2.60 -1.70 4.30 5 1915 ---- ---- 3.10A 3.10A 3.00 -1.90 4.90 1920 4.30 4.30 3.50A 5.30B 3.50 -2.10 1 5.60 35 1925 ---- ---- 4.00A 4.00A 4.00 -2.40 6.40 31 1930 ---- 7.30B 4.60A 4.60A 4.60 -2.60 7.20 1935 ---- 8.30B 5.30A 5.30A 5.30 -2.90 8.20 6 1940 ---- 9.40B 6.10A 6.10A 6.00 -3.30 10 9.30 10 1945 ---- 10.70B 6.90A 6.90A 6.90 -3.60 10.50 2 15 1950 ---- 12.00B 7.90A 7.90A 7.90 -3.90 10 11.80 12 1955 ---- 13.60B 9.00A 9.00A 9.10 -4.20 13.30 12 1960 ---- 15.20B 10.20A 10.20A 10.30 -4.60 14.90 21 1965 ---- 17.10B 11.60A 11.60A 11.70 -4.90 16.60 6 1970 13.50 19.00B 13.10A 13.10A 13.30 -5.20 5 18.50 5 1975 15.60 21.20B 14.80A 15.60 15.00 -5.60 3 20.60 2 1980 17.20 23.50B 16.70A 17.80B 16.90 -5.90 3 22.80 5 1985 ---- 26.00B 18.70A 18.70A 18.90 -6.30 25.20 3 1990 26.40 28.60B 20.80A 28.60B 21.10 -6.60 10 27.70 1 1995 24.20 31.50B 23.20A 24.20 23.50 -6.90 1 30.40 5 2000 26.00 34.50B 25.70A 27.20B 26.00 -7.20 9 33.20 10 2005 ---- 37.60B 28.30A 28.30A 28.70 -7.40 36.10 2010 31.50 40.90B 31.10A 32.80B 31.60 -7.60 1 39.20 9 2015 ---- 44.30B 34.10A 34.10A 34.60 -7.80 42.40 2020 ---- 47.90B 37.20A 37.20A 37.80 -7.90 45.70 1 2025 ---- 51.50B 40.40A 40.40A 41.10 -8.10 49.20 5 2030 ---- 55.40B 43.80A 43.80A 44.50 -8.30 52.80 7 2035 ---- 59.30B 47.40A 47.40A 48.10 -8.50 56.60 1 2040 ---- 63.30B 51.00A 51.00A 51.80 -8.60 60.40 2045 ---- 67.50B 54.80A 54.80A 55.60 -8.70 64.30 2 2050 ---- 71.70B 58.70A 58.70A 59.50 -8.90 68.40 1 2055 ---- 76.00B 62.70A 62.70A 63.60 -8.90 72.50 2060 ---- 80.40B 66.80A 66.80A 67.70 -9.00 76.70 2065 ---- 84.80B 71.00A 71.00A 71.90 -9.10 81.00 2070 ---- 89.30B 75.30A 75.30A 76.20 -9.20 85.40 2075 ---- 93.90B 79.60A 79.60A 80.50 -9.30 89.80 2080 ---- 98.50B 84.00A 84.00A 85.00 -9.30 94.30 2085 ---- 103.20B 88.50A 88.50A 89.40 -9.40 98.80 2090 ---- 107.90B 93.00A 93.00A 94.00 -9.40 103.40 2095 ---- 112.60B 97.60A 97.60A 98.60 -9.40 108.00 2100 ---- 117.40B 102.20A 102.20A 103.20 -9.50 112.70 2105 ---- 122.10B 106.90A 106.90A 107.90 -9.50 117.40 2110 ---- 126.90B 111.60A 111.60A 112.60 -9.50 122.10 2115 ---- 131.80B 116.30A 116.30A 117.30 -9.50 126.80 2120 ---- 136.60B 121.10A 121.10A 122.10 -9.50 131.60 2125 ---- 141.50B 125.80A 125.80A 126.90 -9.50 136.40 2130 ---- 146.40B 130.70A 130.70A 131.70 -9.50 141.20 2135 ---- 151.30B 135.50A 135.50A 136.50 -9.60 146.10 2140 ---- 156.20B 140.40A 140.40A 141.40 -9.50 150.90 2145 ---- 161.10B 145.20A 145.20A 146.30 -9.50 155.80 2150 ---- 166.00B 150.10A 150.10A 151.10 -9.60 160.70 2155 ---- 170.90B 155.00A 155.00A 156.00 -9.50 165.50 2160 ---- 175.90B 159.90A 159.90A 160.90 -9.50 170.40 2165 ---- 180.80B 164.80A 164.80A 165.90 -9.50 175.40 2170 ---- 185.80B 169.70A 169.70A 170.80 -9.50 180.30 2175 ---- 190.70B 174.70A 174.70A 175.70 -9.50 185.20 2180 ---- 195.70B 179.60A 179.60A 180.70 -9.40 190.10 2185 ---- 200.70B 184.60A 184.60A 185.60 -9.50 195.10 2190 ---- 205.60B 189.50A 189.50A 190.60 -9.40 200.00 2195 ---- 210.60B 194.50A 194.50A 195.50 -9.50 205.00 2200 ---- 215.60B 199.40A 199.40A 200.50 -9.40 209.90 2205 ---- 220.50B 204.40A 204.40A 205.50 -9.40 214.90 2210 ---- 225.50B 209.30A 209.30A 210.40 -9.40 219.80 2215 ---- 230.50B 214.30A 214.30A 215.40 -9.40 224.80 2220 ---- 235.50B 219.30A 219.30A 220.40 -9.40 229.80 2225 ---- 240.50B 224.30A 224.30A 225.40 -9.40 234.80 2230 ---- 245.40B 229.20A 229.20A 230.30 -9.40 239.70 2235 ---- 250.40B 234.20A 234.20A 235.30 -9.40 244.70 2240 ---- 255.40B 239.20A 239.20A 240.30 -9.40 249.70 2245 ---- 260.40B 244.20A 244.20A 245.30 -9.40 254.70 2250 ---- 265.40B 249.10A 249.10A 250.30 -9.30 259.60 2255 ---- 270.40B 254.10A 254.10A 255.30 -9.30 264.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 3 225 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- ---- ---- 196.00A 209.90 ---- ---- 1795 ---- ---- ---- 191.00A 204.90 ---- ---- 1800 ---- ---- ---- 184.90A 199.90 ---- ---- 1805 ---- 195.30B 181.10A 195.20B 194.90 +9.10 185.80 1810 ---- 190.40B 175.90A 190.30B 190.00 +9.10 180.90 1815 ---- 185.40B 171.00A 185.30B 185.00 +9.10 175.90 1820 ---- 180.40B 166.00A 180.30B 180.10 +9.10 171.00 1825 ---- 176.20B 160.20A 176.20B 175.10 +9.10 166.00 1830 ---- 170.50B 156.20A 170.40B 170.10 +9.00 161.10 1835 ---- 165.50B 151.20A 165.50B 165.20 +9.00 156.20 1840 ---- 160.60B 146.30A 160.60B 160.30 +9.00 151.30 1845 ---- 155.60B 141.50A 155.60B 155.30 +8.90 146.40 1850 ---- 151.50B 135.70A 151.50B 150.40 +8.80 141.60 1855 ---- 145.80B 131.70A 145.40B 145.50 +8.80 136.70 1860 ---- 140.90B 126.90A 140.90B 140.60 +8.70 131.90 1865 ---- 136.00B 122.10A 136.00B 135.70 +8.50 127.20 1870 ---- 131.20B 117.30A 131.20B 130.90 +8.50 122.40 1875 ---- 127.20B 111.70A 127.20B 126.00 +8.30 117.70 1880 ---- 121.50B 108.00A 121.50B 121.20 +8.20 113.00 1885 ---- 116.80B 103.30A 116.80B 116.40 +8.10 108.30 1890 ---- 112.00B 98.70A 112.00B 111.70 +8.00 103.70 1895 ---- 107.30B 93.30A 107.30B 107.00 +7.80 99.20 1900 ---- 103.40B 88.80A 103.40B 102.30 +7.60 94.70 1905 ---- 98.00B 84.30A 98.00B 97.70 +7.50 90.20 1910 ---- 94.20B 80.00A 94.20B 93.10 +7.30 85.80 1915 ---- 89.70B 75.70A 89.70B 88.60 +7.10 81.50 1920 ---- 85.20B 71.50A 85.20B 84.20 +6.90 77.30 1925 ---- 80.90B 67.40A 80.90B 79.80 +6.60 73.20 1930 ---- 76.60B 63.40A 76.60B 75.50 +6.30 69.20 1935 ---- 72.30B 59.60A 72.30B 71.40 +6.10 65.30 1940 ---- 68.20B 55.80A 68.20B 67.30 +5.80 61.50 1945 ---- 64.20B 52.20A 64.20B 63.30 +5.50 57.80 1950 ---- 60.30B 48.70A 60.30B 59.40 +5.20 54.20 1955 ---- 56.50B 45.30A 56.50B 55.60 +4.80 50.80 1960 ---- 52.90B 42.10A 52.90B 52.00 +4.50 47.50 1965 ---- 49.40B 39.10A 49.40B 48.50 +4.10 44.40 1970 ---- 46.00B 36.20A 46.00B 45.20 +3.80 41.40 1975 ---- 42.80B 33.50A 42.80B 42.00 +3.50 38.50 3 3 1980 ---- 39.70B 30.90A 39.70B 39.00 +3.20 35.80 3 3 1985 ---- 36.80B 28.40A 36.80B 36.10 +2.90 33.20 1990 ---- 34.00B 26.10A 34.00B 33.40 +2.70 30.70 1 1 1995 ---- 31.40B 23.90A 31.40B 30.80 +2.40 28.40 2000 ---- 28.90B 21.90A 28.90B 28.40 +2.20 26.20 2005 ---- 26.60B 20.00A 26.60B 26.10 +2.00 24.10 2010 23.90 24.40B 18.30A 23.70A 24.00 +1.80 6 22.20 6 2015 ---- 22.40B 16.60A 22.40B 22.00 +1.60 20.40 2020 ---- 20.50B 15.20A 20.50B 20.10 +1.40 18.70 2025 ---- 18.80B 13.80A 18.80B 18.40 +1.30 17.10 2030 ---- 17.10B 12.50A 17.10B 16.80 +1.10 15.70 2035 ---- 15.60B 11.40A 15.60B 15.30 +.90 14.40 2 2040 ---- 14.20B 10.30A 14.20B 14.00 +.80 13.20 2045 ---- 12.90B 9.40A 12.90B 12.70 +.70 12.00 2050 ---- 11.70B 8.50A 11.70B 11.50 +.50 11.00 10 11 2055 ---- 10.70B 7.70A 10.70B 10.50 +.40 10.10 4 2060 9.60 9.70 7.00A 9.50A 9.50 +.30 12 9.20 12 2065 ---- 8.80B 6.30A 8.80B 8.70 +.30 8.40 2070 ---- 8.00B 5.70A 8.00B 7.90 +.20 1 7.70 2075 7.20 7.20 5.20A 7.20 7.10 +.10 6 7.00 7 2080 ---- 6.60B 4.80A 4.80A 6.50 +.10 1 6.40 2 2085 ---- 6.00B 4.30A 4.30A 5.90 UNCH 5.90 5 2090 ---- ---- 4.00A 4.00A 5.30 -.10 5.40 2095 ---- ---- 3.60A 3.60A 4.90 -.10 5.00 10 2100 ---- ---- 3.30A 3.30A 4.40 -.10 4.50 5 2105 ---- ---- 3.00A 3.00A 4.00 -.20 4.20 2110 3.90 3.90 2.80A 2.80A 3.70 -.10 1 3.80 1 1 2115 ---- ---- 2.60A 2.60A 3.40 -.10 3.50 2120 ---- ---- 2.40A 2.40A 3.10 -.10 3.20 2 2 2125 ---- ---- 2.20A 2.20A 2.80 -.20 3.00 1 2130 ---- ---- 2.00A 2.00A 2.60 -.20 2.80 2135 ---- ---- 1.80A 1.80A 2.40 -.10 2.50 2140 ---- ---- 1.70A 1.70A 2.10 -.20 2.30 6 6 2145 1.60 1.60 1.60 1.90B 2.00 -.20 1 2.20 2150 ---- ---- 1.50A 1.50A 1.80 -.20 1 2.00 2155 ---- ---- 1.40A 1.40A 1.60 -.30 1.90 2160 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 2165 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 2170 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 2175 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2180 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2185 ---- ---- .90A .90A 1.00 -.20 1.20 2190 ---- ---- .90A .90A .90 -.20 1.10 2195 ---- ---- .80A .80A .80 -.30 1.10 2200 .70 .70 .70 .70 .70 -.30 1 1.00 2205 ---- ---- .80A .80A .70 -.20 .90 2210 ---- ---- .70A .70A .60 -.30 .90 2215 ---- ---- .70A .70A .60 -.20 .80 2220 ---- ---- .60A .60A .50 -.30 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 26 81 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- .40A .30 ---- ---- 1800 ---- ---- ---- .50A .40 ---- ---- 1805 ---- ---- .50A .50A .40 -.20 .60 1 1810 ---- ---- .50A .50A .40 -.20 .60 1815 ---- ---- .60A .60A .50 -.20 .70 1820 ---- ---- .60A .60A .50 -.30 .80 1825 ---- ---- .60A .60A .60 -.20 .80 1830 ---- ---- .70A .70A .60 -.30 .90 1835 ---- ---- .70A .70A .70 -.30 1.00 1840 ---- ---- .80A .80A .70 -.40 1.10 1845 ---- ---- .90A .90A .80 -.40 1 1.20 1850 ---- ---- .90A .90A .90 -.50 1.40 1 1855 ---- ---- 1.00A 1.00A .90 -.60 1.50 1860 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 24 1865 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 1870 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1875 ---- ---- 1.60A 1.60A 1.50 -1.00 2.50 1 1880 2.10 2.10 1.80A 2.30B 1.60 -1.20 40 2.80 1885 ---- ---- 2.00A 2.00A 1.90 -1.20 3.10 1890 ---- ---- 2.20A 2.20A 2.10 -1.40 1 3.50 1 1895 ---- ---- 2.50A 2.50A 2.40 -1.50 3.90 1900 ---- ---- 2.90A 2.90A 2.70 -1.70 1 4.40 1 1905 ---- ---- 3.20A 3.20A 3.10 -1.80 4.90 1910 ---- ---- 3.60A 3.60A 3.50 -2.00 5.50 1915 ---- ---- 4.10A 4.10A 4.00 -2.20 6.20 1920 ---- ---- 4.60A 4.60A 4.60 -2.40 7.00 1925 ---- ---- 5.20A 5.20A 5.20 -2.60 7.80 137 1930 ---- 8.90B 5.90A 5.90A 5.90 -2.90 8.80 10 1935 ---- 10.00B 6.70A 6.70A 6.70 -3.20 9.90 1940 ---- 11.20B 7.60A 7.60A 7.60 -3.50 11.10 1945 ---- 12.60B 8.60A 8.60A 8.60 -3.80 12.40 1950 9.80 14.00B 9.60 10.20B 9.70 -4.20 12 13.90 13 1955 ---- 15.70B 10.90A 10.90A 10.90 -4.50 15.40 2 1960 ---- 17.40B 12.20A 12.20A 12.30 -4.80 17.10 2 1965 ---- 19.30B 13.70A 13.70A 13.80 -5.20 19.00 1970 ---- 21.30B 15.30A 15.30A 15.40 -5.50 20.90 1975 ---- 23.50B 17.10A 17.10A 17.30 -5.70 23.00 4 1980 ---- 25.80B 19.00A 19.00A 19.20 -6.10 25.30 1985 ---- 28.30B 21.10A 21.10A 21.30 -6.40 27.70 1 1990 ---- 31.00B 23.30A 23.30A 23.60 -6.60 30.20 1995 ---- 33.90B 25.70A 25.70A 26.00 -6.90 32.90 2 2000 35.80 36.80B 28.20A 28.20A 28.60 -7.10 1 35.70 31 2005 ---- 39.90B 30.90A 30.90A 31.30 -7.30 38.60 2010 33.70 43.20B 33.70 35.30B 34.20 -7.40 6 41.60 6 2015 ---- 46.50B 36.60A 36.60A 37.20 -7.60 44.80 2020 ---- 50.00B 39.70A 39.70A 40.30 -7.80 48.10 4 2025 ---- 53.60B 42.90A 42.90A 43.60 -8.00 51.60 2030 ---- 57.40B 46.30A 46.30A 46.90 -8.20 55.10 2035 ---- 61.20B 49.70A 49.70A 50.40 -8.40 58.80 2 2040 ---- 65.10B 53.30A 53.30A 54.10 -8.40 62.50 2045 ---- 69.20B 57.00A 57.00A 57.80 -8.60 66.40 2050 ---- 73.30B 60.80A 60.80A 61.60 -8.70 70.30 2055 ---- 77.50B 64.80A 64.80A 65.60 -8.80 74.40 2060 ---- 81.80B 68.80A 68.80A 69.60 -8.90 78.50 2065 ---- 86.20B 72.80A 72.80A 73.70 -9.00 82.70 2070 ---- 90.60B 77.00A 77.00A 77.90 -9.10 87.00 2075 ---- 95.10B 81.30A 81.30A 82.20 -9.10 91.30 2080 ---- 99.60B 85.60A 85.60A 86.50 -9.20 95.70 2085 ---- 104.20B 89.90A 89.90A 90.90 -9.30 100.20 2090 ---- 108.80B 94.40A 94.40A 95.40 -9.30 104.70 2095 ---- 112.60B 98.90A 98.90A 99.90 -9.30 109.20 2100 ---- 118.10B 103.40A 103.40A 104.40 -9.40 113.80 2105 ---- 122.00B 108.00A 108.00A 109.00 -9.40 118.40 2110 ---- 126.70B 112.60A 112.60A 113.70 -9.30 123.00 2115 ---- 131.50B 118.00A 118.00A 118.30 -9.40 127.70 2120 ---- 136.30B 122.70A 122.70A 123.00 -9.40 132.40 2125 ---- 142.00B 126.70A 126.70A 127.80 -9.40 137.20 2130 ---- 145.90B 132.20A 132.20A 132.50 -9.40 141.90 2135 ---- 150.90B 137.00A 137.00A 137.30 -9.40 146.70 2140 ---- 155.70B 141.80A 141.80A 142.10 -9.40 151.50 2145 ---- 160.60B 146.60A 146.60A 146.90 -9.40 156.30 2150 ---- 166.30B 150.60A 150.60A 151.70 -9.50 161.20 2155 ---- 170.40B 156.30A 156.30A 156.60 -9.40 166.00 2160 ---- 175.30B 161.20A 161.20A 161.40 -9.50 170.90 2165 ---- 180.20B 166.00A 166.00A 166.30 -9.50 175.80 2170 ---- 185.20B 170.90A 170.90A 171.20 -9.40 180.60 2175 ---- 190.90B 175.00A 175.00A 176.00 -9.50 185.50 2180 ---- 195.00B 180.80A 180.80A 181.00 -9.40 190.40 2185 ---- 200.00B 185.70A 185.70A 185.90 -9.50 195.40 2190 ---- 204.90B 190.60A 190.60A 190.80 -9.50 200.30 2195 ---- 209.90B 195.50A 195.50A 195.70 -9.50 205.20 2200 ---- 215.70B 199.70A 199.70A 200.60 -9.50 210.10 2205 ---- 219.80B 205.30A 205.30A 205.60 -9.50 215.10 2210 ---- 224.80B 210.30A 210.30A 210.50 -9.50 220.00 2215 ---- 229.70B 215.20A 215.20A 215.50 -9.40 224.90 2220 ---- 234.70B 220.20A 220.20A 220.40 -9.50 229.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 243 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- ---- ---- 196.20A 209.90 ---- ---- 1795 ---- ---- ---- 191.10A 204.90 ---- ---- 1800 ---- ---- ---- 185.00A 199.90 ---- ---- 1805 ---- 195.40B 180.90A 195.30B 195.00 +9.20 185.80 1810 ---- 190.40B 176.00A 190.30B 190.00 +9.10 180.90 1815 ---- 185.50B 171.10A 185.40B 185.00 +9.00 176.00 1820 ---- 180.50B 166.10A 180.40B 180.10 +9.00 171.10 1825 ---- 176.30B 160.30A 176.30B 175.20 +9.00 166.20 1830 ---- 170.50B 156.30A 170.50B 170.20 +8.90 161.30 1835 ---- 165.60B 151.40A 165.50B 165.30 +8.90 156.40 1840 ---- 160.70B 146.50A 160.70B 160.40 +8.90 151.50 1845 ---- 155.80B 141.60A 155.80B 155.50 +8.80 146.70 1850 ---- 151.70B 136.00A 151.70B 150.60 +8.80 141.80 1855 ---- 146.00B 132.00A 146.00B 145.70 +8.70 137.00 1860 ---- 141.10B 127.20A 141.10B 140.80 +8.60 132.20 1865 ---- 136.30B 122.40A 136.30B 136.00 +8.50 127.50 1870 ---- 131.40B 117.60A 131.40B 131.10 +8.30 122.80 1875 ---- 127.50B 112.20A 127.50B 126.30 +8.20 118.10 1880 ---- 121.90B 108.40A 121.90B 121.60 +8.20 113.40 1885 ---- 117.10B 103.80A 117.10B 116.80 +8.00 108.80 1890 ---- 112.40B 98.40A 112.40B 112.10 +7.80 104.30 1895 ---- 107.80B 93.90A 107.50B 107.40 +7.60 99.80 1900 ---- 104.00B 89.50A 103.90B 102.80 +7.50 95.30 1905 ---- 99.40B 85.10A 99.40B 98.30 +7.40 90.90 1910 ---- 94.90B 80.80A 94.90B 93.70 +7.10 86.60 1915 ---- 90.40B 76.60A 90.40B 89.30 +6.90 82.40 1920 ---- 86.00B 72.50A 86.00B 84.90 +6.70 78.20 1925 ---- 81.70B 68.50A 81.70B 80.60 +6.40 74.20 1930 ---- 77.50B 64.50A 77.50B 76.40 +6.20 70.20 1935 ---- 73.40B 60.70A 73.40B 72.30 +6.00 66.30 1940 ---- 69.30B 57.00A 69.30B 68.30 +5.70 62.60 1945 ---- 65.40B 53.50A 65.40B 64.40 +5.40 59.00 1950 ---- 61.60B 50.00A 61.60B 60.60 +5.10 55.50 1955 ---- 57.90B 46.70A 57.90B 56.90 +4.70 52.20 1960 ---- 54.30B 43.60A 54.30B 53.30 +4.30 49.00 1965 ---- 50.80B 40.60A 50.80B 49.90 +4.00 45.90 1970 ---- 47.50B 37.70A 47.50B 46.60 +3.70 42.90 1975 ---- 44.40B 34.90A 44.40B 43.50 +3.50 40.00 1980 ---- 41.30B 32.40A 41.30B 40.50 +3.20 37.30 1985 ---- 38.40B 29.90A 38.40B 37.70 +2.90 34.80 1990 ---- 35.70B 27.60A 35.70B 35.00 +2.70 32.30 1995 ---- 33.10B 25.40A 33.10B 32.40 +2.40 30.00 2000 ---- 30.60B 23.40A 30.60B 30.00 +2.20 27.80 2005 ---- 28.30B 21.50A 28.30B 27.70 +2.00 25.70 2010 ---- 26.10B 19.70A 26.10B 25.60 +1.80 23.80 2015 ---- 24.00B 18.10A 24.00B 23.60 +1.70 21.90 1 1 2020 ---- 22.10B 16.50A 22.10B 21.70 +1.50 20.20 3 2025 ---- 20.30B 15.10A 20.30B 19.90 +1.30 18.60 2030 ---- 18.60B 13.80A 18.60B 18.30 +1.10 1 17.20 1 1 2035 ---- 17.10B 12.60A 17.10B 16.80 +1.00 15.80 2040 ---- 15.60B 11.50A 15.60B 15.40 +.90 14.50 2045 ---- 14.30B 10.50A 14.30B 14.00 +.70 13.30 1 1 2050 ---- 13.10B 9.60A 13.10B 12.80 +.60 12.20 2055 ---- 11.90B 8.70A 11.90B 11.70 +.50 11.20 2060 7.80 10.90B 7.80 10.90B 10.70 +.40 1 10.30 1 1 2065 ---- 9.90B 7.20A 9.90B 9.80 +.40 9.40 2070 ---- 9.10B 6.60A 9.10B 8.90 +.20 8.70 1 1 2075 5.90 8.30B 5.90 8.30B 8.20 +.20 2 8.00 2 2 2080 6.90 7.60B 5.50A 5.50A 7.40 +.10 2 7.30 6 2085 6.20 6.90B 5.00A 6.90B 6.80 +.10 1 6.70 2090 5.80 6.30B 4.60A 4.60A 6.20 UNCH 3 6.20 2095 ---- ---- 4.20A 4.20A 5.70 UNCH 5.70 2100 ---- ---- 3.90A 3.90A 5.20 UNCH 5.20 1 1 2105 ---- ---- 3.60A 3.60A 4.70 -.10 4.80 2110 3.90 4.40B 3.30A 3.30A 4.30 -.10 6 4.40 2115 ---- ---- 3.00A 3.00A 4.00 -.10 4.10 2120 3.30 3.30 2.80A 2.80A 3.60 -.10 6 3.70 2125 ---- ---- 2.60A 2.60A 3.30 -.20 3.50 2130 ---- ---- 2.40A 2.40A 3.00 -.20 3.20 2135 ---- ---- 2.20A 2.20A 2.80 -.20 3.00 2140 ---- ---- 2.10A 2.10A 2.60 -.20 2.80 2145 ---- ---- 1.90A 1.90A 2.40 -.20 2.60 2150 ---- ---- 1.80A 1.80A 2.20 -.20 2.40 2155 ---- ---- 1.70A 1.70A 2.00 -.20 2.20 2 1 2160 ---- ---- 1.50A 1.50A 1.90 -.20 2.10 2165 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 2170 ---- ---- 1.40A 1.40A 1.60 -.20 1.80 2175 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 2180 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 2185 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2190 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 2195 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 2200 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2205 ---- ---- .90A .90A .90 -.30 1.20 2210 ---- ---- .90A .90A .90 -.20 1.10 2215 ---- ---- .80A .80A .80 -.20 1.00 2220 ---- ---- .80A .80A .70 -.30 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 18 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- ---- ---- .50A .30 ---- ---- 1795 ---- ---- ---- .50A .40 ---- ---- 1800 ---- ---- ---- .50A .40 ---- ---- 1805 ---- ---- .60A .60A .40 -.30 .70 1810 ---- ---- .60A .60A .50 -.20 .70 1815 ---- ---- .70A .70A .50 -.30 .80 1820 ---- ---- .70A .70A .60 -.30 .90 1825 ---- ---- .80A .80A .60 -.40 1.00 1830 ---- ---- .80A .80A .70 -.40 1.10 1835 ---- ---- .90A .90A .80 -.40 1.20 1840 ---- ---- 1.00A 1.00A .90 -.40 1.30 1845 ---- ---- 1.00A 1.00A .90 -.60 1.50 1850 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1855 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1860 ---- ---- 1.40A 1.40A 1.30 -.80 2.10 1865 ---- ---- 1.50A 1.50A 1.40 -.90 2.30 1870 ---- ---- 1.70A 1.70A 1.60 -1.00 2.60 1875 ---- ---- 1.90A 1.90A 1.80 -1.00 2.80 1 1880 ---- ---- 2.20A 2.20A 2.00 -1.20 3.20 1885 ---- ---- 2.40A 2.40A 2.30 -1.30 3.60 1890 ---- ---- 2.70A 2.70A 2.50 -1.50 4.00 1895 ---- ---- 3.00A 3.00A 2.90 -1.60 4.50 1900 ---- ---- 3.40A 3.40A 3.20 -1.90 5.10 1905 ---- ---- 3.80A 3.80A 3.70 -2.00 5.70 1910 4.80 4.80 4.20A 4.20A 4.20 -2.10 1 6.30 1 1 1915 ---- ---- 4.80A 4.80A 4.70 -2.40 7.10 1920 ---- ---- 5.40A 5.40A 5.30 -2.60 7.90 1925 ---- ---- 6.00A 6.00A 6.00 -2.90 8.90 1 1 1930 8.80 9.80B 6.80A 6.80A 6.80 -3.10 5 9.90 3 3 1935 ---- ---- 7.60A 7.60A 7.70 -3.30 11.00 1940 ---- 12.30B 8.60A 8.60A 8.60 -3.60 12.20 2 1945 ---- 13.70B 9.60A 9.60A 9.70 -3.90 13.60 1950 ---- 15.30B 10.80A 10.80A 10.90 -4.30 1 15.20 17 15 1955 ---- 17.00B 12.10A 12.10A 12.20 -4.60 16.80 1960 ---- 18.80B 13.50A 13.50A 13.60 -4.90 18.50 6 1965 ---- 20.70B 15.00A 15.00A 15.20 -5.20 20.40 1970 ---- 22.80B 16.70A 16.70A 16.90 -5.50 22.40 1975 ---- 25.00B 18.50A 18.50A 18.80 -5.80 1 24.60 1980 ---- 27.40B 20.50A 20.50A 20.80 -6.10 26.90 2 1985 ---- 29.90B 22.60A 22.60A 22.90 -6.40 29.30 1990 ---- 32.60B 24.90A 24.90A 25.20 -6.60 31.80 1995 ---- 35.40B 27.30A 27.30A 27.60 -6.90 34.50 2000 ---- 38.40B 29.80A 29.80A 30.20 -7.10 37.30 2005 ---- 41.50B 32.50A 32.50A 32.90 -7.30 40.20 2010 ---- 44.70B 35.30A 35.30A 35.80 -7.40 43.20 2015 ---- 48.00B 38.30A 38.30A 38.70 -7.70 46.40 2020 ---- 51.50B 41.40A 41.40A 41.80 -7.80 49.60 3 2025 ---- 55.00B 44.60A 44.60A 45.10 -7.90 53.00 2030 ---- 58.70B 47.90A 47.90A 48.40 -8.10 56.50 2035 ---- 62.50B 51.30A 51.30A 51.90 -8.20 60.10 2040 ---- 66.40B 54.90A 54.90A 55.50 -8.40 63.90 2045 ---- 70.30B 58.50A 58.50A 59.10 -8.60 67.70 2050 ---- 74.40B 62.30A 62.30A 62.90 -8.70 71.60 2055 ---- 78.60B 66.10A 66.10A 66.80 -8.70 75.50 2060 ---- 82.80B 70.10A 70.10A 70.80 -8.80 79.60 2065 ---- 87.10B 74.10A 74.10A 74.80 -8.90 83.70 2070 ---- 91.40B 78.20A 78.20A 79.00 -9.00 88.00 2075 ---- 95.90B 82.40A 82.40A 83.20 -9.00 92.20 2080 ---- 100.30B 86.60A 86.60A 87.40 -9.20 96.60 2085 ---- 104.90B 90.90A 90.90A 91.80 -9.10 100.90 2090 ---- 109.40B 95.30A 95.30A 96.20 -9.20 105.40 2095 ---- 114.10B 99.70A 99.70A 100.60 -9.30 109.90 2100 ---- 118.70B 104.20A 104.20A 105.10 -9.30 114.40 2105 ---- 122.50B 108.70A 108.70A 109.70 -9.30 119.00 2110 ---- 127.20B 113.30A 113.30A 114.30 -9.30 123.60 2115 ---- 131.90B 117.90A 117.90A 118.90 -9.30 128.20 2120 ---- 136.70B 123.30A 123.30A 123.60 -9.30 132.90 2125 ---- 142.40B 127.30A 127.30A 128.20 -9.40 137.60 2130 ---- 146.30B 132.70A 132.70A 133.00 -9.40 142.40 2135 ---- 151.10B 137.40A 137.40A 137.70 -9.40 147.10 2140 ---- 155.90B 142.20A 142.20A 142.50 -9.40 151.90 2145 ---- 160.90B 147.00A 147.00A 147.30 -9.40 156.70 2150 ---- 166.60B 151.00A 151.00A 152.10 -9.40 161.50 2155 ---- 170.70B 156.60A 156.60A 156.90 -9.40 166.30 2160 ---- 175.50B 161.50A 161.50A 161.70 -9.50 171.20 2165 ---- 180.40B 166.30A 166.30A 166.60 -9.50 176.10 2170 ---- 185.40B 171.20A 171.20A 171.40 -9.50 180.90 2175 ---- 191.10B 175.30A 175.30A 176.30 -9.50 185.80 2180 ---- 195.20B 181.00A 181.00A 181.20 -9.50 190.70 2185 ---- 200.10B 185.90A 185.90A 186.10 -9.50 195.60 2190 ---- 205.10B 190.80A 190.80A 191.00 -9.50 200.50 2195 ---- 210.00B 195.70A 195.70A 195.90 -9.50 205.40 2200 ---- 215.80B 199.80A 199.80A 200.80 -9.50 210.30 2205 ---- 219.90B 205.60A 205.60A 205.80 -9.40 215.20 2210 ---- 224.90B 210.40A 210.40A 210.70 -9.50 220.20 2215 ---- 229.80B 215.40A 215.40A 215.60 -9.50 225.10 2220 ---- 234.80B 220.30A 220.30A 220.60 -9.50 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 26 30 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 229.90B 215.50A 229.90B 229.80 +9.20 220.60 1775 ---- 224.80B 210.60A 224.70B 224.80 +9.20 215.60 1780 ---- 219.90B 205.50A 219.90B 219.80 +9.20 210.60 1785 ---- 214.80B 200.60A 214.70B 214.80 +9.20 205.60 1790 ---- 209.90B 195.50A 209.90B 209.80 +9.20 200.60 1795 ---- 204.80B 190.60A 204.70B 204.80 +9.20 195.60 1800 ---- 199.90B 185.60A 199.90B 199.80 +9.20 190.60 1805 ---- 194.90B 180.50A 194.90B 194.80 +9.20 185.60 1810 ---- 189.90B 175.60A 189.90B 189.80 +9.20 180.60 1815 ---- 184.90B 170.50A 184.90B 184.80 +9.20 175.60 1820 ---- 179.90B 165.60A 179.90B 179.80 +9.20 170.60 1825 ---- 174.90B 160.50A 174.90B 174.80 +9.20 165.60 1830 ---- 169.90B 155.60A 169.90B 169.80 +9.20 160.60 1835 ---- 164.90B 150.50A 164.90B 164.80 +9.20 155.60 1840 ---- 159.90B 145.60A 159.90B 159.80 +9.20 150.60 1845 ---- 154.90B 140.50A 154.90B 154.80 +9.20 145.60 1850 ---- 149.90B 135.60A 149.90B 149.80 +9.20 140.60 1855 ---- 144.90B 130.50A 144.90B 144.80 +9.20 135.60 1860 ---- 139.90B 125.60A 139.90B 139.80 +9.20 130.60 1865 ---- 134.90B 120.50A 134.90B 134.80 +9.20 125.60 1870 ---- 129.90B 115.60A 129.90B 129.80 +9.20 120.60 1875 ---- 124.90B 110.50A 124.90B 124.80 +9.20 115.60 1880 ---- 119.90B 105.60A 119.90B 119.80 +9.20 110.60 1885 ---- 114.90B 100.60A 114.90B 114.80 +9.20 105.60 1890 ---- 109.90B 95.60A 109.90B 109.80 +9.20 100.60 1895 ---- 104.90B 90.50A 104.90B 104.80 +9.20 95.60 1900 ---- 99.90B 85.50A 99.90B 99.80 +9.20 90.60 1905 ---- 94.80B 80.60A 94.70B 94.80 +9.20 85.60 1910 ---- 89.90B 75.70A 89.90B 89.80 +9.20 80.60 1915 ---- 84.90B 70.50A 84.90B 84.80 +9.20 75.60 1920 ---- 79.90B 65.70A 79.90B 79.80 +9.20 70.60 1 1925 ---- 74.90B 59.70A 74.90B 74.80 +9.20 65.60 1930 ---- 69.90B 54.70A 69.90B 69.80 +9.20 60.60 1935 ---- 64.90B 49.70A 64.90B 64.80 +9.20 55.60 1940 ---- 59.90B 44.70A 59.90B 59.80 +9.20 50.60 1945 ---- 54.90B 39.70A 54.90B 54.80 +9.10 45.70 1950 ---- 49.90B 34.70A 49.90B 49.80 +9.00 40.80 1955 ---- 44.90B 29.70A 44.90B 44.80 +8.90 35.90 1960 ---- 39.90B 24.80A 39.90B 39.80 +8.70 31.10 3 1965 ---- 34.90B 19.90A 34.90B 34.80 +8.30 26.50 1970 ---- 29.70B 15.10A 29.10B 29.80 +7.80 22.00 1 1975 ---- 24.70B 10.60A 24.40B 24.80 +7.10 17.70 1980 ---- 19.80B 6.60A 19.80B 19.80 +6.00 13.80 3 1985 5.00 14.80B 3.60A 14.80B 14.80 +4.50 11 10.30 14 5 1990 7.60 10.00 1.60 9.90 9.80 +2.40 93 7.40 14 13 1995 5.00 6.30 .80 6.10 4.80 -.30 198 5.10 35 17 2000 4.10 4.10 .10 .10 .00 -3.40 188 3.40 177 57 2005 2.10 2.50B .10 .10 .00 -2.20 63 2.20 18 15 2010 1.20 1.50 .10 .10 .00 -1.40 43 1.40 21 19 2015 ---- ---- .10A .10A .00 -.90 1 .90 19 24 2020 .50 .50 .10 .10 .00 -.60 8 .60 34 50 2025 .30 .30 .10 .10A .00 -.40 6 .40 25 20 2030 .10 .10 .10 .10 .00 -.30 2 .30 36 74 2035 ---- ---- .10A .10A .00 -.20 23 .20 33 34 2040 ---- ---- .10A .10A .00 -.20 .20 10 14 2045 ---- ---- ---- ---- .00 -.10 .10 3 7 2050 ---- ---- ---- ---- .00 -.10 .10 11 56 2055 ---- ---- ---- ---- .00 -.10 .10 42 60 2060 ---- ---- ---- ---- .00 -.10 .10 6 16 2065 ---- ---- ---- ---- .00 -.10 .10 6 20 2070 ---- ---- ---- ---- .00 -.10 .10 30 303 2075 ---- ---- ---- ---- .00 -.10 .10 18 76 2080 ---- ---- ---- ---- .00 -.10 .10 23 2085 ---- ---- ---- ---- .00 -.10 .10 2 3 2090 ---- ---- ---- ---- .00 -.10 .10 4 2095 ---- ---- ---- ---- .00 -.10 .10 1 2100 ---- ---- ---- ---- .00 -.10 .10 20 2105 ---- ---- ---- ---- .00 -.10 .10 11 2110 ---- ---- ---- ---- .00 -.10 .10 11 2115 ---- ---- ---- ---- .00 -.10 .10 6 2120 ---- ---- ---- ---- .00 -.10 .10 17 2125 ---- ---- ---- ---- .00 -.10 .10 10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 9 2150 ---- ---- ---- ---- .00 -.10 .10 6 2155 ---- ---- ---- ---- .00 -.10 .10 9 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 1 2170 ---- ---- ---- ---- .00 -.10 .10 1 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 1 2185 ---- ---- ---- ---- .00 -.10 .10 1 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 46 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 2220 ---- ---- ---- ---- .00 -.10 .10 2225 ---- ---- ---- ---- .00 -.10 .10 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 2245 ---- ---- ---- ---- .00 -.10 .10 2250 ---- ---- ---- ---- .00 -.10 .10 2255 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 636 554 1068 G4M APR23 Gold Weekly Monday Option - Week 4 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 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 90 1850 ---- ---- ---- ---- .00 -.10 .10 5 1855 ---- ---- ---- ---- .00 -.10 .10 45 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 3 1875 ---- ---- ---- ---- .00 -.10 .10 10 1880 ---- ---- ---- ---- .00 -.10 .10 2 1885 ---- ---- ---- ---- .00 -.10 .10 2 1890 ---- ---- ---- ---- .00 -.10 .10 17 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 2 34 1905 ---- ---- ---- ---- .00 -.10 .10 10 1910 ---- ---- ---- ---- .00 -.10 .10 16 1915 ---- ---- ---- ---- .00 -.10 .10 7 1920 ---- ---- ---- ---- .00 -.10 .10 4 1925 ---- ---- ---- ---- .00 -.10 .10 8 12 1930 ---- ---- ---- ---- .00 -.10 .10 1 2 1935 ---- ---- ---- ---- .00 -.10 .10 1 2 1940 ---- ---- ---- ---- .00 -.10 .10 7 20 1945 .10 .10 .10 .10 .00 -.20 7 .20 1 14 1950 .20 .20 .10 .10 .00 -.30 7 .30 81 76 1955 ---- ---- .10A .10A .00 -.40 .40 108 120 1960 .40 .40 .10A .10A .00 -.60 16 .60 11 16 1965 ---- ---- .10A .10A .00 -1.00 17 1.00 19 20 1970 .80 1.00B .10A .10A .00 -1.50 21 1.50 50 213 1975 1.10 1.70B .10A .70B .00 -2.20 33 2.20 24 33 1980 2.00 2.90B .10A .10A .00 -3.30 42 3.30 125 156 1985 3.30 3.40 .10 .10 .00 -4.80 252 4.80 35 26 1990 4.40 7.20B .10 .10 .00 -6.90 50 6.90 26 40 1995 6.20 10.90B .10A .10A .00 -9.60 78 9.60 22 23 2000 9.80 15.60B .20A .20A .20 -12.70 55 12.90 8 55 2005 ---- 20.40B 4.10A 4.10A 5.20 -11.50 3 16.70 3 5 2010 ---- 25.40B 10.30A 10.30A 10.20 -10.70 1 20.90 4 50 2015 ---- 30.40B 15.10A 15.10A 15.20 -10.20 2 25.40 23 2020 23.40 35.40B 20.20A 24.20B 20.20 -9.90 3 30.10 6 7 2025 ---- 40.40B 25.10A 25.10A 25.20 -9.70 1 34.90 8 2030 ---- 45.40B 30.20A 30.20A 30.20 -9.60 39.80 3 2035 ---- 50.40B 35.10A 35.10A 35.20 -9.50 3 44.70 3 9 2040 ---- 54.40B 40.20A 40.20A 40.20 -9.50 5 49.70 9 6 2045 ---- 59.50B 45.10A 45.10A 45.20 -9.40 54.60 2050 ---- 64.50B 50.20A 50.20A 50.20 -9.40 59.60 2 2 2055 ---- 69.50B 55.10A 55.10A 55.20 -9.40 64.60 1 2060 ---- 74.40B 60.20A 60.20A 60.20 -9.40 69.60 4 10 2065 ---- 79.50B 65.10A 65.10A 65.20 -9.40 74.60 2070 ---- 84.40B 70.20A 70.20A 70.20 -9.40 79.60 2075 ---- 89.50B 75.10A 75.10A 75.20 -9.40 84.60 2080 ---- 94.40B 80.20A 80.20A 80.20 -9.40 89.60 2085 ---- 99.50B 85.10A 85.10A 85.20 -9.40 94.60 2090 ---- 104.40B 90.10A 90.10A 90.20 -9.40 99.60 2095 ---- 109.50B 95.10A 95.10A 95.20 -9.40 104.60 2100 ---- 114.50B 100.10A 100.10A 100.20 -9.40 109.60 2105 ---- 119.40B 105.20A 105.20A 105.20 -9.40 114.60 2110 ---- 124.50B 110.10A 110.10A 110.20 -9.40 119.60 2115 ---- 129.40B 115.20A 115.20A 115.20 -9.40 124.60 2120 ---- 134.50B 120.10A 120.10A 120.20 -9.40 129.60 2125 ---- 139.40B 125.20A 125.20A 125.20 -9.40 134.60 2130 ---- 144.50B 130.10A 130.10A 130.20 -9.40 139.60 2135 ---- 149.40B 135.20A 135.20A 135.20 -9.40 144.60 2140 ---- 154.50B 140.10A 140.10A 140.20 -9.40 149.60 2145 ---- 159.40B 145.20A 145.20A 145.20 -9.40 154.60 2150 ---- 164.50B 150.10A 150.10A 150.20 -9.40 159.60 2155 ---- 169.40B 155.20A 155.20A 155.20 -9.40 164.60 2160 ---- 174.50B 160.10A 160.10A 160.20 -9.40 169.60 2165 ---- 179.40B 165.20A 165.20A 165.20 -9.40 174.60 2170 ---- 184.40B 170.20A 170.20A 170.20 -9.40 179.60 2175 ---- 189.40B 175.10A 175.10A 175.20 -9.40 184.60 2180 ---- 194.40B 180.20A 180.20A 180.20 -9.40 189.60 2185 ---- 199.40B 185.10A 185.10A 185.20 -9.40 194.60 2190 ---- 204.40B 190.20A 190.20A 190.20 -9.40 199.60 2195 ---- 209.40B 195.20A 195.20A 195.20 -9.40 204.60 2200 ---- 214.50B 200.20A 200.20A 200.20 -9.40 209.60 2205 ---- 219.40B 205.10A 205.10A 205.20 -9.40 214.60 2210 ---- 224.40B 210.10A 210.10A 210.20 -9.40 219.60 2215 ---- 229.40B 215.20A 215.20A 215.20 -9.40 224.60 2220 ---- 234.40B 220.10A 220.10A 220.20 -9.40 229.60 2225 ---- 239.40B 225.20A 225.20A 225.20 -9.40 234.60 2230 ---- 244.40B 230.10A 230.10A 230.20 -9.40 239.60 2235 ---- 249.40B 235.20A 235.20A 235.20 -9.40 244.60 2240 ---- 254.40B 240.20A 240.20A 240.20 -9.40 249.60 2245 ---- 259.40B 245.20A 245.20A 245.20 -9.40 254.60 2250 ---- 264.50B 250.20A 250.20A 250.20 -9.40 259.60 2255 ---- 269.50B 255.10A 255.10A 255.20 -9.30 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 596 560 1197 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 215.40B 200.50A 215.40B 214.90 +9.40 205.50 1790 ---- 210.40B 195.50A 210.40B 209.90 +9.40 200.50 1795 ---- 205.40B 190.60A 205.40B 204.90 +9.40 195.50 1800 ---- 200.40B 185.60A 200.40B 199.90 +9.40 190.50 2 1805 ---- 195.40B 180.60A 195.40B 194.90 +9.40 185.50 1810 ---- 190.40B 175.60A 190.40B 189.90 +9.40 180.50 1815 ---- 185.40B 170.60A 185.40B 184.90 +9.40 175.50 1820 ---- 180.40B 165.70A 180.40B 179.90 +9.40 170.50 1825 ---- 175.40B 159.70A 175.40B 174.90 +9.40 165.50 1830 ---- 170.40B 155.70A 170.40B 169.90 +9.40 160.50 1835 ---- 165.40B 149.70A 165.40B 164.90 +9.30 155.60 1840 ---- 160.40B 144.70A 160.40B 159.90 +9.30 150.60 1845 ---- 155.40B 139.70A 155.40B 154.90 +9.30 145.60 1850 ---- 150.40B 134.70A 150.40B 149.90 +9.30 140.60 1855 ---- 145.40B 129.70A 145.40B 144.90 +9.30 135.60 1860 ---- 140.40B 124.70A 140.40B 139.90 +9.30 130.60 1865 ---- 135.40B 119.70A 135.40B 134.90 +9.30 125.60 1870 ---- 130.40B 114.70A 130.40B 129.90 +9.30 120.60 1875 ---- 126.00B 109.70A 126.00B 124.90 +9.30 115.60 1880 ---- 121.00B 104.70A 121.00B 119.90 +9.30 110.60 1885 ---- 116.00B 99.70A 116.00B 114.90 +9.30 105.60 1890 ---- 111.00B 94.70A 111.00B 109.90 +9.20 100.70 1895 ---- 106.00B 89.70A 106.00B 104.90 +9.20 95.70 1900 ---- 101.00B 84.80A 101.00B 99.90 +9.20 90.70 1905 ---- 96.00B 79.80A 96.00B 94.90 +9.20 85.70 1910 ---- 91.00B 74.80A 91.00B 89.90 +9.10 80.80 1915 ---- 86.00B 69.80A 86.00B 84.90 +9.10 75.80 1920 ---- 81.00B 64.90A 81.00B 79.90 +9.00 70.90 1925 ---- 76.00B 59.90A 76.00B 74.90 +8.90 66.00 1930 ---- 71.10B 55.00A 71.00B 69.90 +8.80 61.10 1935 ---- 66.10B 50.10A 66.10B 64.90 +8.60 56.30 1940 ---- 61.10B 45.30A 61.10B 60.00 +8.50 51.50 1945 ---- 56.10B 40.50A 56.10B 55.00 +8.30 46.70 1950 ---- 51.20B 35.90A 51.20B 50.10 +8.00 42.10 1955 ---- 46.30B 31.40A 46.30B 45.10 +7.50 37.60 1960 ---- 41.40B 27.00A 41.40B 40.30 +7.10 33.20 1965 ---- 36.60B 22.80A 36.60B 35.40 +6.40 29.00 12 1970 ---- 31.90B 19.00A 31.90B 30.80 +5.80 25.00 1975 ---- 27.30B 15.40A 27.30B 26.20 +4.90 21.30 3 1980 17.50 22.90B 12.30A 22.90B 21.90 +4.00 3 17.90 14 1985 ---- 18.80B 9.60A 18.80B 17.90 +3.10 14.80 1990 12.60 15.10B 7.30A 14.80B 14.30 +2.20 124 12.10 16 16 1995 8.40 11.80B 5.40A 11.70B 11.10 +1.40 10 9.70 2 1 2000 8.00 9.30B 4.00A 8.00 8.30 +.60 120 7.70 209 49 2005 6.30 7.20B 2.90A 5.70A 6.10 UNCH 41 6.10 5 85 2010 3.80 5.50B 2.10A 4.60B 4.40 -.30 8 4.70 21 58 2015 2.50 4.10B 1.60A 3.00A 3.00 -.70 14 3.70 5 2020 2.90 3.10B 1.20A 3.10B 2.10 -.80 13 2.90 3 5 2025 2.20 2.20 .90A 2.30B 1.50 -.80 4 2.30 2 2030 .90 .90 .70A .90 1.00 -.80 5 1.80 4 2035 ---- ---- .50A .50A .70 -.70 4 1.40 1 6 2040 .40 .40 .40 .40 .50 -.60 2 1.10 3 2045 .40 .40 .40 .40 .40 -.50 33 .90 2 2 2050 .30 .30 .30 .30 .30 -.40 3 .70 2 9 2055 ---- ---- .20A .20A .20 -.40 .60 11 2060 .10 .10 .10 .10 .20 -.30 1 .50 1 3 2065 .10 .10 .10 .10 .10 -.30 1 .40 1 2070 ---- ---- .10A .10A .10 -.30 .40 505 2075 ---- ---- .10A .10A .10 -.20 .30 2 108 2080 ---- ---- .10A .10A .10 -.20 .30 117 2085 .10 .10 .10 .10 .10 -.10 1 .20 2 2090 ---- ---- .10A .10A .10 -.10 .20 201 2095 ---- ---- .10A .10A .10 -.10 .20 2100 .20 .20 .10A .10A .10 UNCH 2 .10 7 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 6 2115 ---- ---- ---- ---- .10 UNCH .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 5 2125 ---- ---- ---- ---- .10 UNCH .10 11 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2 2140 ---- ---- ---- ---- .10 UNCH .10 10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 503 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 389 265 1891 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 .10 105 1880 ---- ---- .10A .10A .10 -.10 .20 1 1885 ---- ---- .10A .10A .10 -.10 .20 10 1890 ---- ---- .10A .10A .10 -.10 .20 1895 ---- ---- .10A .10A .10 -.10 .20 1900 .20 .30 .10A .10A .10 -.20 3 .30 2 18 1905 ---- ---- .10A .10A .10 -.20 .30 1910 .20 .20 .10A .10A .10 -.20 8 .30 12 1915 ---- ---- .10A .10A .10 -.30 .40 5 1920 ---- ---- .10A .10A .10 -.40 .50 4 1925 ---- ---- .10A .10A .10 -.40 .50 10 14 1930 ---- ---- .10A .10A .10 -.50 .60 100 100 1935 ---- ---- .20A .20A .10 -.70 .80 1 1940 ---- ---- .30A .30A .20 -.80 1.00 8 1945 1.10 1.10 .30A .30A .20 -1.10 3 1.30 100 101 1950 ---- ---- .30A .30A .30 -1.30 9 1.60 6 10 1955 ---- ---- .40A .40A .30 -1.80 24 2.10 2 11 1960 2.90 2.90 .60A .60A .50 -2.20 12 2.70 1 1 1965 2.50 3.70B .80 .80 .60 -2.90 14 3.50 3 8 1970 2.30 4.80B 1.10A 1.10A 1.00 -3.50 9 4.50 1 53 1975 5.50 6.20B 1.50 1.60B 1.40 -4.40 4 5.80 9 19 1980 5.30 8.00B 2.10A 2.10A 2.10 -5.30 19 7.40 18 13 1985 6.00 10.10B 3.00A 3.00A 3.10 -6.30 30 9.40 3 9 1990 8.20 12.60B 4.30A 4.60 4.50 -7.10 16 11.60 1 20 1995 8.20 15.50B 5.90A 8.30B 6.30 -7.90 2 14.20 1 18 2000 ---- 19.10B 8.10A 8.10A 8.50 -8.70 17.20 2 36 2005 16.50 23.00B 10.70A 10.70A 11.30 -9.20 1 20.50 1 2 2010 16.70 27.30B 13.80A 17.80B 14.60 -9.60 2 24.20 1 10 2015 ---- 31.70B 17.40A 17.40A 18.20 -10.00 28.20 11 2020 ---- 36.30B 21.40A 21.40A 22.30 -10.10 32.40 1 1 2025 ---- 41.10B 25.70A 25.70A 26.70 -10.00 36.70 2 2030 ---- 45.90B 30.20A 30.20A 31.20 -10.00 41.20 2 2035 ---- 50.70B 34.90A 34.90A 35.90 -10.00 45.90 1 2040 ---- 55.60B 39.60A 39.60A 40.70 -9.90 50.60 2 2045 ---- 60.60B 44.50A 44.50A 45.60 -9.80 55.40 6 2050 ---- 65.50B 49.40A 49.40A 50.50 -9.70 60.20 1 2055 ---- 70.50B 54.30A 54.30A 55.40 -9.70 65.10 2060 ---- 75.50B 59.20A 59.20A 60.40 -9.60 70.00 2065 ---- 80.40B 64.20A 64.20A 65.30 -9.60 74.90 2070 ---- 85.40B 69.20A 69.20A 70.30 -9.50 79.80 1 2075 ---- 90.40B 74.10A 74.10A 75.30 -9.50 84.80 2080 ---- 95.40B 79.10A 79.10A 80.30 -9.40 89.70 2085 ---- 100.40B 84.10A 84.10A 85.30 -9.40 94.70 2090 ---- 105.40B 89.10A 89.10A 90.30 -9.30 99.60 2095 ---- 110.40B 94.10A 94.10A 95.30 -9.30 104.60 2100 ---- 115.40B 99.10A 99.10A 100.30 -9.30 109.60 2105 ---- 120.40B 104.10A 104.10A 105.30 -9.30 114.60 2110 ---- 125.40B 109.10A 109.10A 110.30 -9.30 119.60 2115 ---- 130.40B 114.00A 114.00A 115.30 -9.30 124.60 2120 ---- 134.50B 119.00A 119.00A 120.30 -9.30 129.60 2125 ---- 140.40B 124.00A 124.00A 125.30 -9.30 134.60 2130 ---- 144.50B 129.60A 129.60A 130.30 -9.30 139.60 2135 ---- 149.50B 134.60A 134.60A 135.30 -9.30 144.60 2140 ---- 154.50B 139.60A 139.60A 140.30 -9.30 149.60 2145 ---- 159.30B 144.60A 144.60A 145.30 -9.30 154.60 2150 ---- 164.50B 149.60A 149.60A 150.30 -9.20 159.50 2155 ---- 169.30B 154.60A 154.60A 155.30 -9.20 164.50 2160 ---- 174.30B 159.60A 159.60A 160.30 -9.20 169.50 2165 ---- 179.30B 164.60A 164.60A 165.30 -9.20 174.50 2170 ---- 184.30B 169.60A 169.60A 170.30 -9.20 179.50 2175 ---- 189.30B 174.60A 174.60A 175.30 -9.20 184.50 2180 ---- 194.30B 179.60A 179.60A 180.30 -9.20 189.50 2185 ---- 199.30B 184.60A 184.60A 185.30 -9.20 194.50 2190 ---- 204.40B 189.60A 189.60A 190.30 -9.20 199.50 2195 ---- 209.40B 194.60A 194.60A 195.30 -9.20 204.50 2200 ---- 214.50B 199.60A 199.60A 200.30 -9.20 209.50 2205 ---- 219.50B 204.60A 204.60A 205.30 -9.20 214.50 2210 ---- 224.40B 209.60A 209.60A 210.30 -9.20 219.50 2215 ---- 229.50B 214.60A 214.60A 215.30 -9.20 224.50 2220 ---- 234.40B 219.60A 219.60A 220.30 -9.20 229.50 2225 ---- 239.50B 224.60A 224.60A 225.30 -9.20 234.50 2230 ---- 244.40B 229.60A 229.60A 230.30 -9.20 239.50 2235 ---- 249.50B 234.60A 234.60A 235.30 -9.20 244.50 2240 ---- 254.50B 239.60A 239.60A 240.30 -9.20 249.50 2245 ---- 259.40B 244.60A 244.60A 245.30 -9.20 254.50 2250 ---- 264.50B 249.60A 249.60A 250.30 -9.20 259.50 2255 ---- 269.40B 254.60A 254.60A 255.30 -9.20 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 263 683 OG MAY23 Gold Option CALL 1000 ---- 1000.60B 985.40A 1000.60B 999.90 +9.40 990.50 1025 ---- 975.50B 960.40A 975.50B 974.90 +9.40 965.50 1050 ---- 950.60B 935.40A 950.60B 949.90 +9.40 940.50 1075 ---- 925.50B 910.40A 925.50B 924.90 +9.40 915.50 1100 ---- 900.60B 885.40A 900.60B 899.90 +9.40 890.50 1125 ---- 875.50B 860.40A 875.50B 874.90 +9.40 865.50 1150 ---- 850.60B 835.40A 850.60B 849.90 +9.40 840.50 1175 ---- 825.50B 810.40A 825.50B 824.90 +9.40 815.50 3 1200 ---- 800.60B 785.40A 800.60B 799.90 +9.40 790.50 1225 ---- 775.50B 760.40A 775.50B 774.90 +9.40 765.50 1250 ---- 750.60B 735.40A 750.60B 749.90 +9.40 740.50 1275 ---- 725.50B 710.40A 725.50B 724.90 +9.40 715.50 1300 ---- 700.60B 685.40A 700.60B 699.90 +9.40 690.50 1325 ---- 675.50B 660.40A 675.50B 674.90 +9.40 665.50 1350 ---- 650.60B 635.40A 650.60B 649.90 +9.40 640.50 1375 ---- 625.50B 610.40A 625.50B 624.90 +9.40 615.50 1380 ---- 620.50B 605.40A 620.50B 619.90 +9.40 610.50 1390 ---- 610.50B 595.40A 610.50B 609.90 +9.40 600.50 1400 ---- 600.60B 585.30A 600.60B 599.90 +9.40 1 590.50 1410 ---- 590.50B 575.40A 590.50B 589.90 +9.40 580.50 1420 ---- 580.50B 565.40A 580.50B 579.90 +9.40 570.50 1425 ---- 575.50B 560.40A 575.50B 574.90 +9.40 565.50 1430 ---- 570.50B 555.40A 570.50B 569.90 +9.40 560.50 1440 ---- 560.50B 545.40A 560.50B 559.90 +9.40 1 550.50 1450 ---- 550.60B 535.40A 550.60B 549.90 +9.40 540.50 1460 ---- 540.50B 525.40A 540.50B 539.90 +9.40 530.50 1470 ---- 530.50B 515.40A 530.50B 529.90 +9.40 520.50 1475 ---- 525.50B 510.40A 525.50B 524.90 +9.40 515.50 1 1480 ---- 520.50B 505.40A 520.50B 519.90 +9.40 510.50 1485 ---- 515.50B 500.40A 515.50B 514.90 +9.40 505.50 1490 ---- 510.50B 495.40A 510.50B 509.90 +9.40 500.50 1495 ---- 505.50B 490.40A 505.50B 504.90 +9.40 495.50 1500 ---- 500.50B 485.40A 500.50B 499.90 +9.40 490.50 1505 ---- 495.50B 480.40A 495.50B 494.90 +9.40 485.50 1 1510 ---- 490.50B 475.40A 490.50B 489.90 +9.40 480.50 1515 ---- 485.50B 470.40A 485.50B 484.90 +9.40 475.50 1520 ---- 480.50B 465.40A 480.50B 479.90 +9.40 470.50 1525 ---- 475.50B 460.40A 475.50B 474.90 +9.40 465.50 1530 ---- 470.50B 455.40A 470.50B 469.90 +9.40 460.50 1 1535 ---- 465.50B 450.40A 465.50B 464.90 +9.40 455.50 1540 ---- 460.50B 445.40A 460.50B 459.90 +9.40 450.50 1545 ---- 455.50B 440.40A 455.50B 454.90 +9.40 445.50 1550 ---- 450.60B 435.40A 450.60B 449.90 +9.40 440.50 1555 ---- 445.50B 430.40A 445.50B 444.90 +9.40 435.50 1560 ---- 440.50B 425.40A 440.50B 439.90 +9.40 430.50 1565 ---- 435.50B 420.40A 435.50B 434.90 +9.40 425.50 1570 ---- 430.50B 415.40A 430.50B 429.90 +9.40 420.50 1575 ---- 425.50B 410.40A 425.50B 424.90 +9.40 415.50 1 1580 ---- 420.50B 405.40A 420.50B 419.90 +9.40 410.50 1585 ---- 415.50B 400.40A 415.50B 414.90 +9.40 405.50 1590 ---- 410.50B 395.40A 410.50B 409.90 +9.40 400.50 1595 ---- 405.60B 390.40A 405.60B 404.90 +9.40 395.50 1600 ---- 400.60B 385.40A 400.60B 399.90 +9.40 390.50 1605 ---- 395.60B 380.40A 395.60B 394.90 +9.40 385.50 1 1610 ---- 390.60B 375.40A 390.60B 389.90 +9.40 380.50 1615 ---- 385.60B 370.40A 385.60B 384.90 +9.40 375.50 1620 ---- 380.60B 365.40A 380.60B 379.90 +9.40 370.50 1625 ---- 375.60B 360.40A 375.60B 374.90 +9.40 365.50 1630 ---- 370.60B 355.40A 370.60B 369.90 +9.40 360.50 1635 ---- 365.60B 350.40A 365.60B 364.90 +9.40 355.50 1640 ---- 360.60B 345.40A 360.60B 359.90 +9.40 350.50 1645 ---- 355.60B 340.40A 355.60B 354.90 +9.40 345.50 1650 ---- 350.60B 335.40A 350.60B 349.90 +9.40 340.50 1655 ---- 345.60B 330.40A 345.60B 344.90 +9.40 335.50 1660 ---- 340.60B 325.40A 340.60B 339.90 +9.40 330.50 1665 ---- 335.60B 320.50A 335.60B 334.90 +9.40 325.50 1670 ---- 330.60B 315.50A 330.60B 329.90 +9.40 320.50 1675 ---- 325.60B 310.40A 325.60B 324.90 +9.40 315.50 1680 ---- 320.60B 305.40A 320.60B 319.90 +9.40 310.50 1685 ---- 315.60B 300.50A 315.60B 314.90 +9.40 305.50 1690 ---- 310.60B 295.40A 310.60B 309.90 +9.40 300.50 1695 ---- 305.60B 290.50A 305.60B 304.90 +9.40 295.50 1700 ---- 300.60B 285.50A 300.60B 299.90 +9.40 290.50 1705 ---- 295.60B 280.40A 295.60B 294.90 +9.40 285.50 1710 ---- 290.60B 275.50A 290.60B 289.90 +9.40 280.50 1715 ---- 285.60B 270.40A 285.60B 284.90 +9.40 275.50 1 1720 ---- 280.60B 265.50A 280.60B 279.90 +9.40 270.50 1725 ---- 275.60B 260.40A 275.60B 274.90 +9.40 265.50 1730 ---- 270.60B 255.40A 270.60B 269.90 +9.40 260.50 1735 ---- 265.50B 250.40A 265.50B 264.90 +9.40 255.50 1740 ---- 260.50B 245.40A 260.50B 259.90 +9.40 250.50 1745 ---- 255.50B 240.40A 255.50B 254.90 +9.40 245.50 1750 ---- 250.50B 235.40A 250.50B 249.90 +9.40 240.50 3 1755 ---- 245.50B 230.40A 245.50B 244.90 +9.40 235.50 1760 ---- 240.50B 225.40A 240.50B 239.90 +9.40 230.50 5 1765 ---- 235.50B 220.40A 235.50B 234.90 +9.40 225.50 1770 ---- 230.50B 215.40A 230.50B 229.90 +9.40 220.50 1775 ---- 225.50B 210.40A 225.50B 224.90 +9.40 215.50 251 1780 ---- 220.50B 205.40A 220.50B 219.90 +9.40 210.50 2 1785 ---- 215.50B 200.30A 215.50B 214.90 +9.40 205.50 2 1790 ---- 210.50B 195.40A 210.50B 209.90 +9.40 200.50 8 1795 ---- 205.50B 190.40A 205.50B 204.90 +9.30 195.60 6 1800 ---- 200.50B 185.30A 200.50B 199.90 +9.30 190.60 153 1805 ---- 195.50B 180.40A 195.50B 194.90 +9.30 185.60 1810 ---- 190.50B 175.40A 190.50B 189.90 +9.30 180.60 14 1815 ---- 185.50B 170.40A 185.50B 184.90 +9.30 175.60 9 1820 ---- 180.50B 165.40A 180.50B 179.90 +9.30 170.60 9 1825 ---- 175.50B 159.70A 175.50B 174.90 +9.30 165.60 1 304 1830 158.80 170.50B 155.40A 170.50B 169.90 +9.30 1 160.60 120 1835 ---- 165.50B 150.40A 165.50B 164.90 +9.30 155.60 89 1840 149.00 160.50B 145.40A 145.40A 159.90 +9.30 40 150.60 131 1845 ---- 155.50B 140.40A 155.50B 154.90 +9.30 145.60 50 1850 ---- 150.60B 134.70A 150.60B 149.90 +9.30 140.60 1 1977 1855 ---- 145.50B 129.70A 145.50B 144.90 +9.30 135.60 41 1860 ---- 140.50B 124.70A 140.50B 139.90 +9.30 130.60 483 1865 ---- 135.50B 119.70A 135.50B 134.90 +9.30 125.60 70 1870 ---- 130.50B 114.70A 130.50B 129.90 +9.30 44 120.60 425 1875 ---- 125.50B 109.70A 125.50B 124.90 +9.30 115.60 627 1880 107.00 120.60B 104.70A 120.60B 119.90 +9.30 1 110.60 553 1885 ---- 115.60B 99.70A 115.60B 114.90 +9.30 105.60 200 1890 ---- 110.60B 94.70A 110.60B 109.90 +9.20 100.70 431 1895 ---- 105.60B 89.70A 105.60B 104.90 +9.20 95.70 114 1900 95.10 101.00B 84.70A 92.10A 99.90 +9.20 5 90.70 2 1221 1905 91.50 96.00B 79.70A 96.00B 94.90 +9.20 2 85.70 84 1910 ---- 91.00B 74.70A 91.00B 89.90 +9.20 80.70 1 139 1915 ---- 86.00B 69.70A 86.00B 84.90 +9.20 75.70 122 1920 72.70 81.00B 64.80A 81.00B 79.90 +9.10 6 70.80 2 945 1925 67.50 76.00B 59.80A 59.80A 74.90 +9.10 1 65.80 1091 1930 65.00 71.00B 54.80A 62.20A 69.90 +9.00 11 60.90 3 314 1935 52.00 66.00B 49.90A 66.00B 64.90 +8.90 2 56.00 1 194 1940 ---- 61.00B 44.90A 61.00B 59.90 +8.80 51.10 398 1945 43.20 56.00B 40.00A 56.00B 54.90 +8.60 1 46.30 179 1950 ---- 51.10B 35.20A 51.10B 49.90 +8.40 41.50 25 2151 1955 34.30 46.10B 30.50A 36.80A 44.90 +8.10 2 36.80 1 184 1960 ---- 41.10B 25.90A 41.10B 40.00 +7.80 32.20 18 238 1965 31.50 36.20B 21.50A 36.20B 35.00 +7.20 9 27.80 4 513 1970 24.50 31.20B 17.30A 25.90A 30.10 +6.50 172 23.60 24 308 1975 22.80 26.40B 13.50A 18.60A 25.30 +5.60 32 19.70 26 1190 1980 16.80 21.70B 10.10A 21.70B 20.60 +4.50 9 16.10 21 892 1985 12.10 17.20B 7.40A 17.20B 16.20 +3.30 69 12.90 130 553 1990 10.80 13.10B 4.90 13.10B 12.10 +2.00 247 10.10 211 3872 1995 8.50 9.50B 3.40A 9.20B 8.70 +1.00 488 7.70 282 695 2000 5.90 7.00 2.10 5.50A 5.80 UNCH 1670 5.80 1016 5098 2005 3.40 5.10B 1.50A 3.40A 3.60 -.70 255 4.30 170 387 2010 3.00 3.60B 1.00A 2.20B 2.20 -1.00 816 3.20 359 1387 2015 2.00 2.60B .70 1.40A 1.40 -1.00 353 2.40 322 477 2020 1.50 1.90B .40 .90A .90 -.90 111 1.80 400 1063 2025 1.40 1.40 .30 .50 .60 -.70 317 1.30 1278 1672 2030 .70 .80 .30 .30 .30 -.70 18 1.00 163 816 2035 .30 .30 .20 .20 .20 -.60 4 .80 23 611 2040 .60 .60 .10 .10 .10 -.50 67 .60 156 561 2045 .30 .30 .10 .10 .10 -.40 23 .50 32 353 2050 .20 .20 .10 .10 .10 -.30 162 .40 215 3455 2055 .20 .20 .10A .10A .10 -.20 79 .30 13 485 2060 .20 .20 .10A .10A .10 -.10 1 .20 79 3375 2065 ---- ---- .10A .10A .10 -.10 1 .20 62 938 2070 .20 .20 .10A .10A .10 -.10 5 .20 64 717 2075 .10 .10 .10 .10 .10 UNCH 2 .10 42 691 2080 .10 .10 .10 .10 .10 UNCH 4 .10 3 548 2085 ---- ---- ---- ---- .10 UNCH .10 4 251 2090 .10 .10 .10 .10 .10 UNCH 4 .10 209 1588 2095 .10 .10 .10 .10 .10 UNCH 2 .10 2 373 2100 .10 .10 .10 .10 .10 UNCH 3 .10 166 3391 2105 ---- ---- ---- ---- .10 UNCH .10 1 258 2110 .10 .10 .10 .10 .10 UNCH 1 .10 5 704 2115 .10 .10 .10 .10 .10 UNCH 1 .10 3 387 2120 ---- ---- ---- ---- .10 UNCH .10 42 332 2125 ---- ---- ---- ---- .10 UNCH .10 673 2130 ---- ---- ---- ---- .10 UNCH .10 635 2135 ---- ---- ---- ---- .10 UNCH .10 72 2140 ---- ---- ---- ---- .10 UNCH .10 367 2145 ---- ---- ---- ---- .10 UNCH .10 70 2150 .10 .10 .10 .10 .10 UNCH 1 .10 500 1960 2155 ---- ---- ---- ---- .10 UNCH .10 342 2160 ---- ---- ---- ---- .10 UNCH .10 166 2165 ---- ---- ---- ---- .10 UNCH .10 93 2170 ---- ---- ---- ---- .10 UNCH .10 182 2175 ---- ---- ---- ---- .10 UNCH .10 202 2180 ---- ---- ---- ---- .10 UNCH .10 123 2185 ---- ---- ---- ---- .10 UNCH .10 581 2190 ---- ---- ---- ---- .10 UNCH .10 222 2195 ---- ---- ---- ---- .10 UNCH .10 161 2200 ---- ---- ---- ---- .10 UNCH .10 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 ---- 1000.40B 985.60A 1000.20B 999.80 +9.30 990.50 1025 ---- 975.30B 960.60A 975.20B 974.80 +9.30 965.50 1050 ---- 950.40B 935.60A 950.20B 949.80 +9.30 940.50 1060 ---- 940.30B 925.60A 940.20B 939.80 +9.30 930.50 1070 ---- 930.30B 915.60A 930.20B 929.80 +9.30 920.50 1075 ---- 925.30B 910.60A 925.20B 924.80 +9.30 915.50 1080 ---- 920.30B 905.60A 920.20B 919.80 +9.30 910.50 1090 ---- 910.40B 895.60A 910.20B 909.80 +9.30 900.50 1100 ---- 900.40B 885.60A 900.20B 899.80 +9.30 890.50 1110 ---- 890.40B 875.60A 890.20B 889.80 +9.30 880.50 1120 ---- 880.40B 865.60A 880.20B 879.80 +9.30 870.50 1125 ---- 875.40B 860.60A 875.20B 874.80 +9.30 865.50 1130 ---- 870.40B 855.60A 870.20B 869.80 +9.30 860.50 1140 ---- 860.40B 845.60A 860.20B 859.80 +9.30 850.50 1150 ---- 850.30B 835.60A 850.30B 849.80 +9.30 840.50 1155 ---- 845.40B 830.60A 845.20B 844.80 +9.30 835.50 1160 ---- 840.40B 825.60A 840.20B 839.80 +9.30 830.50 1165 ---- 835.40B 820.60A 835.20B 834.80 +9.30 825.50 1170 ---- 830.40B 815.60A 830.20B 829.80 +9.30 820.50 1175 ---- 825.40B 810.60A 825.20B 824.80 +9.30 815.50 1180 ---- 820.40B 805.60A 820.20B 819.80 +9.30 810.50 1185 ---- 815.40B 800.60A 815.20B 814.80 +9.30 805.50 1190 ---- 810.40B 795.60A 810.20B 809.80 +9.30 800.50 1195 ---- 805.40B 790.60A 805.20B 804.80 +9.30 795.50 1200 ---- 800.30B 785.60A 800.30B 799.80 +9.30 790.50 4 1205 ---- 795.40B 780.60A 795.20B 794.80 +9.30 785.50 1210 ---- 790.40B 775.60A 790.20B 789.80 +9.30 780.50 1215 ---- 785.40B 770.60A 785.20B 784.80 +9.30 775.50 1220 ---- 780.40B 765.60A 780.20B 779.80 +9.30 770.50 1225 ---- 775.40B 760.60A 775.20B 774.80 +9.30 765.50 1230 ---- 770.40B 755.60A 770.20B 769.80 +9.30 760.50 1235 ---- 765.40B 750.60A 765.20B 764.80 +9.30 755.50 1240 ---- 760.40B 745.60A 760.20B 759.80 +9.30 750.50 1245 ---- 755.30B 740.60A 755.30B 754.80 +9.30 745.50 1250 ---- 750.30B 735.60A 750.30B 749.80 +9.30 740.50 1255 ---- 745.40B 730.60A 745.20B 744.80 +9.30 735.50 1260 ---- 740.40B 725.60A 740.20B 739.80 +9.30 730.50 1265 ---- 735.40B 720.60A 735.40B 734.80 +9.30 725.50 1270 ---- 730.40B 715.60A 730.20B 729.80 +9.30 720.50 1275 ---- 725.30B 710.60A 725.10B 724.80 +9.30 715.50 1280 ---- 720.40B 705.60A 720.40B 719.80 +9.30 710.50 1285 ---- 715.40B 700.60A 715.40B 714.80 +9.30 705.50 1290 ---- 710.40B 695.60A 710.40B 709.80 +9.30 700.50 1295 ---- 705.30B 690.60A 705.10B 704.80 +9.30 695.50 1300 ---- 700.30B 685.60A 700.30B 699.80 +9.30 690.50 1305 ---- 695.30B 680.60A 695.10B 694.80 +9.30 685.50 1310 ---- 690.30B 675.60A 690.30B 689.80 +9.30 680.50 1315 ---- 685.30B 670.60A 685.30B 684.80 +9.30 675.50 1320 ---- 680.30B 665.60A 680.30B 679.80 +9.30 670.50 1325 ---- 675.30B 660.60A 675.30B 674.80 +9.30 665.50 1330 ---- 670.30B 655.60A 670.30B 669.80 +9.30 660.50 1335 ---- 665.30B 650.60A 665.30B 664.80 +9.30 655.50 1340 ---- 660.30B 645.60A 660.30B 659.80 +9.30 650.50 1345 ---- 655.30B 640.60A 655.30B 654.80 +9.30 645.50 1350 ---- 650.30B 635.60A 650.30B 649.80 +9.30 640.50 1355 ---- 645.30B 630.60A 645.30B 644.80 +9.30 635.50 1360 ---- 640.30B 625.60A 640.10B 639.80 +9.30 630.50 1365 ---- 635.30B 620.60A 635.30B 634.80 +9.30 625.50 1370 ---- 630.30B 615.60A 630.30B 629.80 +9.30 620.50 1375 ---- 625.30B 610.60A 625.30B 624.80 +9.30 615.50 1380 ---- 620.30B 605.60A 620.30B 619.80 +9.30 610.50 1385 ---- 615.30B 600.60A 615.30B 614.80 +9.30 605.50 1390 ---- 610.40B 595.60A 610.40B 609.80 +9.30 600.50 1395 ---- 605.30B 590.60A 605.30B 604.80 +9.30 595.50 1400 ---- 600.30B 585.60A 600.30B 599.80 +9.30 590.50 227 1405 ---- 595.40B 580.60A 595.40B 594.80 +9.30 585.50 1410 ---- 590.40B 575.60A 590.40B 589.80 +9.30 580.50 1415 ---- 585.40B 570.60A 585.40B 584.80 +9.30 575.50 1420 ---- 580.30B 565.60A 580.30B 579.80 +9.30 570.50 1425 ---- 575.30B 560.60A 575.30B 574.80 +9.30 565.50 1430 ---- 570.30B 555.60A 570.30B 569.80 +9.30 560.50 1435 ---- 565.30B 550.60A 565.30B 564.80 +9.30 555.50 1440 ---- 560.30B 545.60A 560.30B 559.80 +9.30 550.50 1445 ---- 555.30B 540.60A 555.30B 554.80 +9.30 545.50 1450 ---- 550.30B 535.60A 550.30B 549.80 +9.30 540.50 1455 ---- 545.30B 530.60A 545.30B 544.80 +9.30 535.50 1460 ---- 540.30B 525.60A 540.30B 539.80 +9.30 530.50 1465 ---- 535.30B 520.60A 535.30B 534.80 +9.30 525.50 1470 ---- 530.30B 515.60A 530.30B 529.80 +9.30 520.50 1475 ---- 525.30B 510.60A 525.30B 524.80 +9.30 515.50 1480 ---- 520.30B 505.60A 520.30B 519.80 +9.30 510.50 1485 ---- 515.30B 500.60A 515.10B 514.80 +9.30 505.50 200 1490 ---- 510.30B 495.60A 510.30B 509.80 +9.30 500.50 1495 ---- 505.30B 490.60A 505.30B 504.80 +9.30 495.50 1500 ---- 500.40B 485.60A 500.30B 499.80 +9.30 490.50 780 1505 ---- 495.30B 480.60A 495.30B 494.80 +9.30 485.50 1510 ---- 490.30B 475.60A 490.30B 489.80 +9.30 480.50 1515 ---- 485.30B 470.60A 485.30B 484.80 +9.30 475.50 1520 ---- 480.30B 465.60A 480.30B 479.80 +9.30 470.50 1525 ---- 475.30B 460.60A 475.30B 474.80 +9.30 465.50 1530 ---- 470.30B 455.60A 470.30B 469.80 +9.30 460.50 1535 ---- 465.30B 450.60A 465.30B 464.80 +9.30 455.50 1540 ---- 460.30B 445.60A 460.30B 459.80 +9.30 450.50 1545 ---- 455.30B 440.60A 455.30B 454.80 +9.30 445.50 1550 ---- 450.40B 435.60A 450.30B 449.80 +9.30 440.50 1555 ---- 445.30B 430.60A 445.30B 444.80 +9.30 435.50 1560 ---- 440.30B 425.60A 440.30B 439.80 +9.30 430.50 1565 ---- 435.30B 420.60A 435.30B 434.80 +9.30 425.50 1570 ---- 430.30B 415.60A 430.30B 429.80 +9.30 420.50 1575 ---- 425.30B 410.60A 425.30B 424.80 +9.30 415.50 1580 ---- 420.30B 405.60A 420.30B 419.80 +9.30 410.50 1585 ---- 415.30B 400.60A 415.30B 414.80 +9.30 405.50 1590 ---- 410.30B 395.60A 410.30B 409.80 +9.30 400.50 1595 ---- 405.30B 390.60A 405.30B 404.80 +9.30 395.50 1600 ---- 400.40B 385.60A 400.30B 399.80 +9.30 390.50 41 1605 ---- 395.30B 380.60A 395.30B 394.80 +9.30 385.50 1610 ---- 390.30B 375.60A 390.30B 389.80 +9.30 380.50 1615 ---- 385.30B 370.60A 385.30B 384.80 +9.30 375.50 1620 ---- 380.30B 365.60A 380.30B 379.80 +9.30 370.50 1625 ---- 375.30B 360.60A 375.30B 374.80 +9.30 365.50 1630 ---- 370.30B 355.60A 370.30B 369.80 +9.30 360.50 1635 ---- 365.30B 350.60A 365.30B 364.80 +9.30 355.50 1640 ---- 360.30B 345.60A 360.30B 359.80 +9.30 350.50 1645 ---- 355.30B 340.60A 355.30B 354.80 +9.30 345.50 1650 ---- 350.40B 335.60A 350.30B 349.80 +9.30 340.50 1655 ---- 345.30B 330.60A 345.30B 344.80 +9.30 335.50 1660 ---- 340.30B 325.60A 340.10B 339.80 +9.30 330.50 35 1665 ---- 335.30B 320.60A 335.30B 334.80 +9.30 325.50 1670 ---- 330.30B 315.60A 330.10B 329.80 +9.30 320.50 50 1675 ---- 325.30B 310.60A 325.10B 324.80 +9.30 315.50 93 1680 ---- 320.30B 305.60A 320.10B 319.80 +9.30 310.50 2 1685 ---- 315.30B 300.60A 315.10B 314.80 +9.30 305.50 1 1690 ---- 310.30B 295.60A 310.30B 309.80 +9.30 300.50 1695 ---- 305.30B 290.60A 305.10B 304.80 +9.30 295.50 2 1700 ---- 300.40B 285.50A 300.30B 299.80 +9.30 290.50 187 1705 ---- 295.30B 281.30A 295.30B 294.80 +9.30 285.50 1710 ---- 290.30B 276.30A 290.30B 289.80 +9.30 280.50 1715 ---- 285.30B 270.60A 285.10B 284.80 +9.30 275.50 5 1720 ---- 280.30B 266.30A 280.30B 279.80 +9.30 270.50 1725 ---- 275.10B 259.70A 274.70B 274.80 +9.30 265.50 79 1730 ---- 270.10B 256.30A 270.10B 269.80 +9.30 260.50 1 1735 ---- 265.10B 251.40A 265.10B 264.80 +9.20 255.60 64 1740 ---- 260.10B 246.40A 260.10B 259.80 +9.20 250.60 5 1745 ---- 255.10B 241.40A 255.10B 254.80 +9.20 245.60 22 1750 ---- 251.10B 234.80A 251.00B 249.90 +9.30 240.60 1048 1755 ---- 245.50B 231.30A 245.40B 244.90 +9.30 235.60 1760 ---- 240.10B 226.30A 239.80B 239.90 +9.20 230.70 31 1765 ---- 235.20B 221.40A 235.20B 234.90 +9.20 225.70 23 1770 ---- 230.30B 216.30A 230.20B 229.90 +9.20 220.70 27 1775 ---- 226.20B 210.00A 226.20B 224.90 +9.10 215.80 226 1780 ---- 220.40B 205.90A 220.40B 220.00 +9.20 210.80 2 1785 ---- 215.40B 201.00A 215.30B 215.00 +9.10 205.90 2 1790 ---- 210.40B 196.00A 210.30B 210.00 +9.10 200.90 11 1795 ---- 205.50B 191.10A 205.50B 205.10 +9.10 196.00 1800 ---- 201.40B 185.30A 201.40B 200.10 +9.00 191.10 1670 1805 ---- 195.60B 181.20A 195.50B 195.20 +9.00 186.20 18 1810 ---- 190.70B 176.30A 190.70B 190.20 +8.90 181.30 48 1815 ---- 185.80B 171.40A 185.80B 185.30 +8.90 176.40 20 1820 ---- 180.80B 166.60A 180.70B 180.40 +8.90 171.50 61 1825 ---- 176.70B 160.80A 176.70B 175.50 +8.80 166.70 216 1830 ---- 171.00B 156.80A 170.90B 170.60 +8.80 161.80 142 1835 ---- 166.20B 152.00A 166.20B 165.70 +8.70 157.00 129 1840 ---- 161.30B 147.20A 161.30B 160.80 +8.60 152.20 873 1845 ---- 156.50B 142.40A 156.40B 156.00 +8.60 147.40 2 141 1850 ---- 152.30B 136.80A 152.30B 151.20 +8.50 142.70 4047 1855 ---- 146.80B 133.00A 146.80B 146.40 +8.50 137.90 1048 1860 ---- 142.30B 128.30A 142.30B 141.60 +8.30 133.30 1428 1865 ---- 137.30B 123.70A 137.20B 136.80 +8.20 128.60 259 1870 ---- 132.60B 119.10A 132.50B 132.10 +8.10 124.00 700 1875 ---- 128.60B 113.60A 128.60B 127.40 +8.00 1 119.40 823 1880 ---- 123.30B 109.10A 123.30B 122.70 +7.80 114.90 705 1885 ---- 118.60B 104.70A 118.50B 118.10 +7.70 110.40 219 1890 ---- 114.20B 100.30A 114.20B 113.50 +7.50 106.00 273 1895 ---- 110.20B 95.90A 110.20B 109.00 +7.40 101.60 2 173 1900 ---- 105.70B 91.70A 105.70B 104.60 +7.30 97.30 3 3752 1905 ---- 101.30B 87.50A 101.30B 100.10 +7.00 93.10 51 1910 ---- 97.00B 83.30A 97.00B 95.80 +6.80 89.00 1 235 1915 ---- 92.70B 79.30A 92.70B 91.50 +6.60 84.90 167 1920 ---- 88.50B 75.40A 88.50B 87.30 +6.30 81.00 652 1925 ---- 84.40B 71.50A 84.40B 83.20 +6.10 6 77.10 1171 1930 ---- 80.40B 67.80A 80.40B 79.20 +5.90 1 73.30 1026 1935 ---- 76.40B 64.10A 76.40B 75.30 +5.60 1 69.70 6 169 1940 ---- 72.60B 60.60A 72.60B 71.50 +5.40 66.10 1 860 1945 ---- 68.90B 57.20A 68.90B 67.70 +5.10 62.60 3 168 1950 58.10 65.20B 53.90A 65.20B 64.10 +4.80 2 59.30 4 8473 1955 ---- 61.70B 50.70A 61.70B 60.60 +4.50 56.10 372 1960 53.30 58.30B 47.70A 58.30B 57.30 +4.30 3 53.00 6 196 1965 ---- 55.00B 44.80A 55.00B 54.00 +4.00 50.00 2 212 1970 ---- 51.80B 42.00A 51.80B 50.90 +3.80 47.10 4 915 1975 41.10 48.80B 39.30A 43.40A 47.90 +3.60 12 44.30 22 1716 1980 ---- 45.80B 36.80A 45.80B 45.00 +3.30 21 41.70 20 332 1985 34.60 43.00B 34.30A 43.00B 42.20 +3.10 3 39.10 67 194 1990 35.50 40.30B 32.00A 39.70B 39.60 +2.90 106 36.70 65 312 1995 35.00 37.80B 29.90A 29.90A 37.10 +2.70 24 34.40 29 159 2000 32.00 35.30B 27.80A 35.00 34.70 +2.50 421 32.20 1012 8455 2005 30.80 33.00B 25.80A 32.60B 32.40 +2.30 6 30.10 10 231 2010 24.80 30.80B 24.00A 30.00A 30.30 +2.10 15 28.20 96 481 2015 27.00 28.70B 22.30A 28.70B 28.20 +1.90 6 26.30 12 206 2020 24.10 26.80B 20.70A 26.50B 26.30 +1.70 46 24.60 162 1418 2025 23.50 25.00B 19.20A 25.00B 24.40 +1.50 95 22.90 72 2760 2030 21.60 23.20B 17.80A 23.20B 22.70 +1.30 40 21.40 40 402 2035 20.20 21.60B 16.50A 19.60A 21.10 +1.20 11 19.90 53 300 2040 17.20 20.00B 15.20A 19.60A 19.50 +.90 99 18.60 31 712 2045 18.20 18.60B 14.10A 15.90A 18.10 +.80 65 17.30 6 389 2050 14.90 17.50 13.00A 17.20B 16.80 +.70 530 16.10 748 8258 2055 12.00 16.00B 12.00 16.00B 15.50 +.60 2 14.90 9 349 2060 ---- 14.80B 11.00A 14.80B 14.40 +.60 2 13.80 58 3472 2065 11.10 13.70B 10.20A 13.50A 13.30 +.50 12 12.80 12 587 2070 11.80 12.70B 9.40A 12.70B 12.30 +.40 375 11.90 30 625 2075 11.10 11.70B 8.60 11.30A 11.40 +.30 339 11.10 331 3004 2080 10.30 10.80B 8.00A 9.80A 10.50 +.20 98 10.30 32 2789 2085 9.60 10.00 7.40A 9.80A 9.70 +.20 21 9.50 14 224 2090 8.90 9.30B 6.80A 7.80A 9.00 +.20 54 8.80 51 893 2095 6.50 8.60B 6.20 8.60B 8.30 +.10 58 8.20 110 369 2100 7.20 8.00 5.80A 7.90A 7.70 +.10 858 7.60 231 7403 2105 ---- 7.30B 5.40A 7.30B 7.10 UNCH 4 7.10 16 260 2110 5.20 6.70B 5.00 6.70B 6.60 UNCH 246 6.60 18 1257 2115 5.70 6.20B 4.60A 6.20B 6.10 UNCH 19 6.10 17 833 2120 5.70 5.70 4.20 5.70B 5.60 -.10 41 5.70 17 411 2125 5.20 5.20 4.00A 4.60A 5.20 -.10 165 5.30 382 2719 2130 3.90 4.40 3.70A 4.90B 4.80 -.10 37 4.90 19 611 2135 ---- ---- 3.50A 3.50A 4.50 -.10 3 4.60 9 750 2140 3.90 3.90 3.20A 3.20A 4.10 -.20 3 4.30 12 859 2145 ---- ---- 3.00A 3.00A 3.80 -.20 1 4.00 10 285 2150 3.70 3.80 2.80 3.60 3.60 -.20 53 3.80 204 4229 2155 3.10 3.10 2.60A 2.60A 3.30 -.20 2 3.50 10 140 2160 ---- ---- 2.50A 2.50A 3.10 -.20 2 3.30 36 900 2165 ---- ---- 2.30A 2.30A 2.90 -.20 1 3.10 34 279 2170 2.40 2.80 2.20 2.70 2.70 -.20 9 2.90 11 394 2175 2.20 2.30 2.00 2.50B 2.50 -.20 112 2.70 21 1330 2180 2.10 2.10 1.90A 1.90A 2.30 -.30 2 2.60 10 244 2185 2.00 2.10 1.80A 2.10 2.20 -.20 3 2.40 9 296 2190 2.00 2.00 1.70A 1.70A 2.00 -.30 4 2.30 8 299 2195 2.00 2.00 1.60A 1.60A 1.90 -.20 2 2.10 107 2200 1.80 2.00 1.40 1.70A 1.80 -.20 105 2.00 1183 11365 2205 ---- ---- 1.50A 1.50A 1.70 -.20 2 1.90 6 147 2210 ---- ---- 1.40A 1.40A 1.60 -.20 5 1.80 9 87 2215 ---- ---- 1.30A 1.30A 1.50 -.20 1 1.70 5 2815 2220 ---- ---- 1.20A 1.20A 1.40 -.20 1 1.60 3 183 2225 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 27 523 2230 ---- ---- 1.10A 1.10A 1.20 -.20 5 1.40 2 225 2235 1.30 1.30 1.10A 1.30 1.10 -.30 1 1.40 114 2240 1.20 1.20 .90 1.10B 1.10 -.20 6 1.30 7 151 2245 1.00 1.00 1.00 1.00 1.00 -.20 1 1.20 10 1055 2250 1.20 1.20 .90 .90 1.00 -.20 17 1.20 41 2439 2255 ---- ---- .90A .90A .90 -.20 3 1.10 75 2260 ---- ---- .90A .90A .90 -.10 1.00 94 2265 ---- ---- .80A .80A .80 -.20 1.00 2 47 2270 ---- ---- .80A .80A .80 -.10 .90 108 2275 .70 .70 .70 .70 .70 -.20 41 .90 272 2280 .60 .60 .60 .70B .70 -.20 2 .90 1 82 2285 ---- ---- .70A .70A .70 -.10 .80 296 2290 ---- ---- .70A .70A .60 -.20 1 .80 82 2295 ---- ---- .60A .60A .60 -.10 .70 128 2300 .70 .80 .60 .60 .60 -.10 29 .70 8 2509 2305 ---- ---- .60A .60A .50 -.20 .70 256 2310 ---- ---- ---- ---- .50 -.10 .60 40 2315 .40 .40 .40 .40 .50 -.10 50 .60 42 2320 .40 .40 .40 .40 .50 -.10 30 .60 74 2325 ---- ---- .50A .50A .50 -.10 .60 1 511 2330 ---- ---- ---- ---- .40 -.10 .50 93 199 2335 ---- ---- ---- ---- .40 -.10 .50 1 205 2340 ---- ---- ---- ---- .40 -.10 .50 82 2350 .40 .40 .40 .40 .40 -.10 19 .50 5 811 2360 .30 .30 .30 .30 .30 -.10 1 .40 110 300 2370 ---- ---- ---- ---- .30 -.10 .40 358 2375 ---- ---- ---- ---- .30 -.10 .40 5 262 2380 ---- ---- ---- ---- .30 -.10 .40 1 104 2390 ---- ---- ---- ---- .30 UNCH .30 45 2400 .40 .40 .30 .30 .30 UNCH 63 .30 24 1453 2410 .30 .30 .30 .30 .30 UNCH 5 .30 195 2420 ---- ---- ---- ---- .20 -.10 1 .30 180 2425 .20 .20 .20 .20 .20 -.10 2 .30 11 173 2430 ---- ---- ---- ---- .20 -.10 .30 2 112 2440 ---- ---- ---- ---- .20 -.10 1 .30 74 2450 .20 .20 .20 .20 .20 UNCH 6 .20 417 2475 .20 .20 .20 .20 .20 UNCH 20 .20 325 2500 .20 .20 .20 .20 .20 UNCH 27 .20 9 1628 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 ---- ---- ---- ---- .10 -.10 1 .20 215 2575 .10 .10 .10 .10 .10 UNCH 1 .10 354 2600 ---- ---- ---- ---- .10 UNCH .10 1476 2625 ---- ---- ---- ---- .10 UNCH .10 384 2700 ---- ---- ---- ---- .10 UNCH .10 16 1182 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 2052 850 ---- 1150.30B 1135.60A 1150.20B 1149.80 +9.30 1140.50 875 ---- 1125.20B 1110.70A 1125.20B 1124.80 +9.30 1115.50 900 ---- 1100.30B 1085.60A 1100.20B 1099.80 +9.30 1090.50 925 ---- 1075.30B 1060.60A 1075.20B 1074.80 +9.30 1065.50 950 ---- 1050.40B 1035.60A 1050.20B 1049.80 +9.30 1040.50 975 ---- 1025.30B 1010.60A 1025.20B 1024.80 +9.30 1015.50 OG JLY23 Gold Option CALL 1200 ---- 818.90B 804.60A 818.90B 818.60 +9.40 809.20 1225 ---- 793.40B 780.40A 793.10B 793.60 +9.40 784.20 1250 ---- 768.90B 754.60A 768.90B 768.60 +9.40 759.20 1275 ---- 743.40B 730.40A 743.10B 743.60 +9.40 734.20 1300 ---- 718.90B 704.60A 718.90B 718.60 +9.40 709.20 1325 ---- 693.50B 680.40A 693.40B 693.60 +9.40 684.20 1350 ---- 669.00B 654.50A 668.90B 668.60 +9.40 659.20 1375 ---- 643.50B 630.40A 643.40B 643.60 +9.40 634.20 1390 ---- 628.50B 615.40A 628.40B 628.60 +9.40 619.20 1400 ---- 619.00B 604.40A 618.90B 618.60 +9.40 609.20 1410 ---- 608.50B 595.40A 608.40B 608.60 +9.40 599.20 1420 ---- 598.50B 585.40A 598.40B 598.60 +9.40 589.20 1425 ---- 593.50B 580.40A 593.20B 593.60 +9.40 584.20 1430 ---- 588.50B 575.40A 588.40B 588.60 +9.40 579.20 1440 ---- 578.50B 565.40A 578.10B 578.60 +9.40 569.20 1450 ---- 569.00B 554.40A 568.90B 568.60 +9.40 559.20 1460 ---- 558.50B 545.40A 558.10B 558.60 +9.40 549.20 1470 ---- 548.50B 535.40A 548.10B 548.60 +9.40 539.20 1475 ---- 543.50B 530.40A 543.20B 543.60 +9.40 534.20 1480 ---- 538.50B 525.40A 538.40B 538.60 +9.40 529.20 1490 ---- 528.50B 515.40A 528.40B 528.60 +9.40 519.20 1495 ---- 523.50B 510.40A 523.40B 523.60 +9.40 514.20 1500 ---- 519.10B 504.40A 519.10B 518.60 +9.40 509.20 1505 ---- 513.50B 500.30A 513.40B 513.60 +9.40 504.20 1510 ---- 508.50B 495.20A 508.40B 508.60 +9.40 499.20 2 1515 ---- 503.50B 490.30A 503.20B 503.60 +9.40 494.20 1520 ---- 498.50B 485.30A 498.20B 498.60 +9.40 489.20 1525 ---- 493.50B 480.30A 493.20B 493.60 +9.40 484.20 2 1530 ---- 488.50B 475.30A 488.20B 488.60 +9.40 479.20 1535 ---- 483.50B 470.30A 483.20B 483.60 +9.40 474.20 1540 ---- 478.50B 465.30A 478.20B 478.60 +9.40 469.20 1545 ---- 473.50B 460.30A 473.50B 473.60 +9.40 464.20 1550 ---- 469.00B 454.40A 469.00B 468.60 +9.40 459.20 1555 ---- 463.60B 450.30A 463.50B 463.60 +9.40 454.20 1560 ---- 458.60B 445.30A 458.50B 458.60 +9.40 449.20 1565 ---- 453.60B 440.30A 453.50B 453.60 +9.40 444.20 1570 ---- 448.60B 435.30A 448.50B 448.60 +9.40 439.20 1575 ---- 443.60B 430.30A 443.50B 443.60 +9.40 434.20 1580 ---- 438.60B 425.30A 438.50B 438.60 +9.40 429.20 1585 ---- 433.60B 420.30A 433.50B 433.60 +9.40 424.20 1590 ---- 428.60B 415.30A 428.50B 428.60 +9.40 419.20 1595 ---- 423.60B 410.30A 423.50B 423.60 +9.40 414.20 1600 ---- 419.00B 404.60A 419.00B 418.60 +9.40 409.20 8 1605 ---- 413.60B 400.30A 413.50B 413.60 +9.40 404.20 1610 ---- 408.60B 395.30A 408.50B 408.60 +9.40 399.20 1615 ---- 403.60B 390.30A 403.50B 403.60 +9.40 394.20 1620 ---- 398.60B 385.30A 398.50B 398.60 +9.40 389.20 1625 ---- 393.60B 380.30A 393.50B 393.60 +9.40 384.20 1 1630 ---- 388.60B 375.30A 388.50B 388.60 +9.40 379.20 1635 ---- 383.60B 370.30A 383.50B 383.60 +9.40 374.20 1640 ---- 378.60B 365.30A 378.50B 378.60 +9.40 369.20 1645 ---- 373.60B 360.30A 373.50B 373.60 +9.40 364.20 1650 ---- 369.00B 354.40A 369.00B 368.60 +9.40 359.20 3 1655 ---- 363.70B 350.30A 363.70B 363.60 +9.40 354.20 1660 ---- 358.70B 345.30A 358.70B 358.60 +9.40 349.20 1665 ---- 353.70B 340.30A 353.70B 353.60 +9.40 344.20 1670 ---- 348.70B 335.20A 348.40B 348.60 +9.40 339.20 1675 ---- 343.70B 330.30A 343.30B 343.60 +9.40 334.20 1680 ---- 338.70B 325.30A 338.50B 338.60 +9.40 329.20 1 1685 ---- 333.70B 320.20A 333.50B 333.60 +9.40 324.20 1690 ---- 328.60B 315.20A 328.20B 328.60 +9.40 319.20 1695 ---- 323.60B 310.20A 323.30B 323.60 +9.40 314.20 1700 ---- 319.10B 303.40A 319.00B 318.60 +9.40 309.20 10 1705 ---- 313.70B 300.20A 313.50B 313.60 +9.40 304.20 1710 ---- 308.70B 295.20A 308.50B 308.60 +9.30 299.30 1715 ---- 303.80B 290.30A 303.50B 303.60 +9.30 294.30 1720 ---- 298.80B 285.30A 298.50B 298.60 +9.30 289.30 1725 ---- 294.80B 278.60A 294.80B 293.70 +9.30 284.40 9 1730 ---- 289.00B 275.40A 288.90B 288.70 +9.30 279.40 1735 ---- 283.90B 270.50A 283.60B 283.70 +9.20 274.50 1 1740 ---- 279.10B 265.40A 279.00B 278.80 +9.30 269.50 1745 ---- 274.10B 260.60A 273.90B 273.80 +9.20 264.60 1750 ---- 270.00B 253.90A 270.00B 268.90 +9.20 259.70 254 1755 ---- 264.20B 250.70A 263.80B 263.90 +9.10 254.80 1760 ---- 259.30B 245.70A 259.10B 259.00 +9.10 249.90 1765 ---- 254.40B 240.30A 254.30B 254.10 +9.10 245.00 22 1770 ---- 249.50B 235.40A 249.50B 249.10 +9.00 240.10 1 1775 ---- 245.40B 229.40A 245.40B 244.20 +9.00 235.20 2 36 1780 ---- 239.60B 225.70A 239.30B 239.30 +9.00 230.30 1 1785 ---- 234.80B 220.80A 234.40B 234.40 +8.90 225.50 19 1790 ---- 229.90B 216.00A 229.70B 229.60 +8.90 220.70 2 1795 ---- 225.00B 211.20A 224.90B 224.70 +8.90 215.80 1800 ---- 221.10B 205.30A 221.10B 219.80 +8.80 211.00 198 1805 ---- 215.40B 201.60A 215.30B 215.00 +8.70 206.30 2 1810 ---- 210.60B 196.80A 210.50B 210.20 +8.70 201.50 142 1815 ---- 205.80B 192.00A 205.70B 205.40 +8.70 196.70 12 1820 ---- 201.00B 187.30A 200.90B 200.60 +8.60 192.00 4 1825 ---- 197.10B 181.60A 197.00B 195.80 +8.50 187.30 3 1830 ---- 191.40B 177.90A 191.10B 191.10 +8.40 182.70 11 1835 ---- 186.70B 173.30A 186.60B 186.40 +8.40 178.00 1 1840 ---- 182.00B 168.70A 181.90B 181.70 +8.30 173.40 66 1845 ---- 177.40B 164.10A 177.30B 177.00 +8.20 168.80 1 1850 ---- 173.50B 158.50A 173.50B 172.40 +8.10 164.30 5 621 1855 157.90 168.40B 154.00A 168.40B 167.80 +8.00 1 159.80 24 1860 ---- 163.50B 149.60A 163.40B 163.20 +7.90 155.30 668 1865 ---- 159.90B 145.20A 159.90B 158.70 +7.80 150.90 140 1870 ---- 155.40B 140.80A 155.30B 154.20 +7.70 146.50 264 1875 ---- 150.90B 136.40A 150.90B 149.70 +7.50 142.20 58 102 1880 ---- 146.50B 132.20A 146.50B 145.30 +7.40 137.90 195 1885 ---- 142.10B 127.90A 142.10B 141.00 +7.30 133.70 8 1890 ---- 137.80B 123.80A 137.80B 136.70 +7.20 129.50 292 1895 ---- 133.50B 119.70A 133.50B 132.40 +7.10 125.30 138 1900 ---- 129.30B 115.60A 129.30B 128.20 +6.90 44 121.30 1171 1905 ---- 125.10B 111.60A 125.10B 124.00 +6.70 117.30 554 1910 ---- 121.00B 107.70A 121.00B 119.90 +6.60 113.30 247 1915 ---- 117.00B 103.80A 116.90B 115.90 +6.40 109.50 30 1920 108.50 113.00B 100.10A 113.00B 111.90 +6.30 1 105.60 83 1925 ---- 109.10B 96.40A 109.10B 108.00 +6.10 101.90 391 1930 ---- 105.20B 92.70A 105.20B 104.20 +5.90 98.30 14 1935 ---- 101.40B 89.20A 101.40B 100.40 +5.70 94.70 31 1940 ---- 97.80B 85.70A 97.80B 96.80 +5.60 91.20 101 1945 ---- 94.10B 82.30A 94.10B 93.20 +5.40 87.80 120 1950 87.10 90.60B 79.00A 79.00A 89.60 +5.20 1 84.40 1897 1955 ---- 87.10B 75.80A 87.10B 86.20 +5.00 81.20 56 1960 ---- 83.70B 72.70A 83.70B 82.90 +4.90 78.00 414 1965 ---- 80.50B 69.70A 80.50B 79.60 +4.70 74.90 224 1970 ---- 77.30B 66.80A 77.30B 76.40 +4.40 2 72.00 40 1975 69.10 74.20B 63.90A 63.90A 73.30 +4.20 10 69.10 8 1373 1980 ---- 71.20B 61.20A 71.20B 70.30 +4.00 4 66.30 3 607 1985 ---- 68.20B 58.50A 68.20B 67.40 +3.90 63.50 2 53 1990 ---- 65.40B 56.00A 65.40B 64.60 +3.70 18 60.90 2 55 1995 ---- 62.60B 53.50A 62.60B 61.90 +3.50 58.40 132 2000 55.40 60.00B 51.10A 55.10A 59.30 +3.40 549 55.90 15 1617 2005 54.80 57.40B 48.80A 48.80A 56.70 +3.20 1 53.50 25 2010 52.10 54.90B 46.60A 46.60A 54.30 +3.00 7 51.30 1 241 2015 45.40 52.50B 44.50A 52.50B 51.90 +2.90 11 49.00 5 1037 2020 44.70 50.20B 42.50A 50.20B 49.60 +2.70 19 46.90 4 117 2025 45.60 48.00B 40.50A 45.30A 47.40 +2.50 12 44.90 3 144 2030 42.00 45.80B 38.60A 38.60A 45.30 +2.40 9 42.90 68 2035 ---- 43.80B 36.80A 43.80B 43.30 +2.30 1 41.00 385 2040 ---- 41.80B 35.10A 41.80B 41.30 +2.10 3 39.20 4 256 2045 36.50 39.90B 33.50A 33.50A 39.40 +2.00 9 37.40 1 38 2050 36.30 38.20B 31.90A 35.90A 37.60 +1.80 6 35.80 47 1430 2055 ---- 36.50B 30.40A 36.50B 35.90 +1.70 34.20 1 52 2060 29.40 34.80B 28.90A 34.80B 34.30 +1.70 10 32.60 1 301 2065 ---- 33.20B 27.50A 33.20B 32.70 +1.50 31.20 89 2070 29.30 31.70B 26.30A 29.70A 31.20 +1.50 4 29.70 30 117 2075 27.50 30.20B 25.00A 25.00A 29.70 +1.30 89 28.40 2 546 2080 ---- 28.80B 23.80A 28.80B 28.30 +1.20 1 27.10 48 631 2085 25.50 27.40B 22.70A 25.70A 27.00 +1.10 6 25.90 183 209 2090 24.40 26.10B 21.60A 26.10B 25.80 +1.10 20 24.70 39 186 2095 23.10 24.90B 20.60A 23.30A 24.50 +1.00 9 23.50 1 59 2100 23.00 23.70B 19.50A 22.20A 23.40 +.90 262 22.50 1097 1261 2105 ---- 22.60B 18.60A 22.60B 22.30 +.90 101 21.40 2 68 2110 20.60 21.50B 17.70A 17.70A 21.20 +.80 133 20.40 1 217 2115 18.80 20.50B 16.90A 20.50B 20.30 +.80 10 19.50 68 2120 18.40 19.60B 16.10A 19.60B 19.30 +.70 17 18.60 3 67 2125 ---- 18.60B 15.30A 18.60B 18.40 +.60 8 17.80 24 874 2130 ---- 17.70B 14.60A 17.70B 17.50 +.60 101 16.90 26 408 2135 ---- 16.90B 13.90A 16.90B 16.70 +.50 3 16.20 47 2140 ---- 16.10B 13.20A 16.10B 15.90 +.50 1 15.40 6 1087 2145 ---- 15.30B 12.60A 15.30B 15.20 +.50 3 14.70 45 52 2150 ---- 14.60B 12.00A 14.60B 14.40 +.40 5 14.00 159 3141 2155 ---- 13.90B 11.40A 13.90B 13.80 +.40 1 13.40 37 2160 ---- 13.30B 10.90A 13.30B 13.10 +.30 3 12.80 1 92 2165 10.60 12.60B 10.40A 10.40A 12.50 +.30 5 12.20 19 29 2170 10.00 12.00B 9.90A 12.00B 11.90 +.30 3 11.60 4 95 2175 11.20 11.50B 9.50A 9.50A 11.40 +.30 2 11.10 8 787 2180 ---- 10.90B 9.00A 10.90B 10.80 +.20 7 10.60 3 83 2185 ---- 10.40B 8.60A 10.40B 10.30 +.20 10.10 2 154 2190 9.20 9.90B 8.20A 8.20A 9.80 +.10 12 9.70 5 59 2195 8.80 9.50B 7.80A 7.80A 9.40 +.20 9 9.20 14 101 2200 8.40 9.00 7.50 9.00B 9.00 +.20 157 8.80 1482 3120 2205 ---- 8.60B 7.10A 8.60B 8.50 UNCH 2 8.50 3 80 2210 ---- 8.20B 6.80A 8.20B 8.10 UNCH 8.10 1 89 2215 ---- 7.90B 6.60A 7.90B 7.80 +.10 2 7.70 319 2220 ---- 7.50B 6.30A 7.50B 7.40 UNCH 2 7.40 28 2225 ---- 7.20B 6.00A 7.20B 7.10 UNCH 6 7.10 1 91 2230 5.80 6.90B 5.80 6.80B 6.80 UNCH 4 6.80 3 70 2235 ---- 6.60B 5.50A 6.60B 6.50 UNCH 6.50 125 176 2240 ---- 6.30B 5.30A 6.30B 6.20 UNCH 6.20 1 75 2245 ---- ---- 5.10A 5.10A 5.90 -.10 1 6.00 10 2250 5.20 5.80B 4.80A 5.70B 5.60 -.10 12 5.70 719 3557 2255 ---- ---- 4.70A 4.70A 5.40 -.10 2 5.50 24 2260 ---- 5.30B 4.50A 5.30B 5.10 -.10 1 5.20 23 2265 4.80 4.80 4.30A 4.90B 4.90 -.10 1 5.00 1 80 2270 ---- 4.90B 4.10A 4.90B 4.70 -.10 4.80 5 129 2275 4.80 4.80 4.00A 4.00A 4.50 -.10 1 4.60 1 602 2280 ---- ---- 3.80A 3.80A 4.30 -.20 12 4.50 35 2290 ---- ---- 3.50A 3.50A 3.90 -.20 4.10 4 34 2300 3.40 3.40 3.20A 3.20A 3.60 -.20 138 3.80 19 4456 2310 ---- ---- 3.00A 3.00A 3.30 -.20 12 3.50 2 25 2320 ---- ---- 2.80A 2.80A 3.00 -.20 3 3.20 1 63 2325 ---- ---- 2.70A 2.70A 2.90 -.20 1 3.10 161 2330 2.80 2.90 2.60A 2.90 2.80 -.20 3 3.00 34 80 2340 2.70 2.70 2.40A 2.40A 2.60 -.20 5 2.80 59 2350 2.40 2.50 2.30A 2.50 2.40 -.20 7 2.60 10 687 2360 1.90 2.30 1.90 2.20A 2.20 -.20 3 2.40 1 17 2370 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 8 65 2375 1.90 1.90 1.90 2.00B 2.00 -.20 1 2.20 1 59 2380 2.00 2.00 1.80A 2.00 1.90 -.20 1 2.10 3 90 2400 ---- ---- 1.60A 1.60A 1.60 -.20 66 1.80 248 759 2425 1.60 1.60 1.40A 1.40A 1.40 -.10 11 1.50 10 93 2450 1.20 1.20 1.10A 1.20 1.20 -.10 64 1.30 137 5430 2475 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 5 140 2500 1.00 1.00 .90 .90 .90 -.10 38 1.00 277 2771 2525 ---- ---- ---- ---- .70 -.10 8 .80 53 2550 ---- ---- ---- ---- .70 UNCH .70 123 407 2575 .50 .50 .50 .50 .60 UNCH 50 .60 21 335 2700 .30 .30 .30 .30 .40 UNCH 45 .40 20 670 3000 ---- ---- ---- ---- .20 +.10 .10 271 OG AUG23 Gold Option CALL 1200 ---- 818.60B 804.60A 818.50B 818.60 +9.40 1 809.20 1225 ---- 793.20B 780.60A 793.10B 793.60 +9.40 784.20 1250 ---- 768.60B 754.60A 768.50B 768.60 +9.40 759.20 1275 ---- 743.20B 730.60A 743.10B 743.60 +9.40 734.20 1300 ---- 718.60B 704.70A 718.50B 718.60 +9.40 709.20 1325 ---- 693.20B 680.60A 693.10B 693.60 +9.40 684.20 1350 ---- 668.60B 654.60A 668.60B 668.60 +9.40 659.20 1375 ---- 643.20B 630.60A 643.10B 643.60 +9.40 634.20 1390 ---- 628.20B 615.60A 628.10B 628.60 +9.40 619.20 1400 ---- 618.70B 604.60A 618.60B 618.60 +9.40 609.20 1410 ---- 608.20B 595.60A 608.10B 608.60 +9.40 599.20 1420 ---- 598.20B 585.60A 598.10B 598.60 +9.40 589.20 1425 ---- 593.20B 580.60A 593.10B 593.60 +9.40 584.20 1430 ---- 588.20B 575.60A 588.10B 588.60 +9.40 579.20 1440 ---- 578.20B 565.60A 578.10B 578.60 +9.40 569.20 1450 ---- 568.70B 554.60A 568.60B 568.60 +9.40 559.20 1460 ---- 558.30B 545.60A 558.30B 558.60 +9.40 549.20 1470 ---- 548.20B 535.60A 548.10B 548.60 +9.40 539.20 1475 ---- 543.30B 530.60A 543.20B 543.60 +9.40 534.20 1480 ---- 538.30B 525.60A 538.30B 538.60 +9.40 529.20 1490 ---- 528.20B 515.60A 528.10B 528.60 +9.40 519.20 1495 ---- 523.20B 510.60A 523.10B 523.60 +9.40 514.20 1500 ---- 518.80B 504.60A 518.70B 518.60 +9.40 509.20 1505 ---- 513.20B 500.60A 513.10B 513.60 +9.40 504.20 1510 ---- 508.20B 495.60A 508.10B 508.60 +9.40 499.20 1515 ---- 503.20B 490.60A 503.10B 503.60 +9.40 494.20 1520 ---- 498.20B 485.60A 498.10B 498.60 +9.40 489.20 1525 ---- 493.30B 480.60A 493.20B 493.60 +9.40 484.20 1530 ---- 488.20B 475.50A 488.10B 488.60 +9.40 479.20 1535 ---- 483.20B 470.60A 483.10B 483.60 +9.40 474.20 1540 ---- 478.20B 465.60A 478.10B 478.60 +9.40 469.20 1545 ---- 473.20B 460.60A 473.00B 473.60 +9.40 464.20 1550 ---- 468.80B 454.60A 468.70B 468.60 +9.40 459.20 1555 ---- 463.30B 450.60A 463.20B 463.60 +9.40 454.20 1560 ---- 458.30B 445.60A 458.20B 458.60 +9.40 449.20 1565 ---- 453.30B 440.60A 453.20B 453.60 +9.40 444.20 1570 ---- 448.30B 435.60A 448.20B 448.60 +9.40 439.20 1575 ---- 443.30B 430.50A 443.20B 443.60 +9.40 434.20 1580 ---- 438.30B 425.60A 438.20B 438.60 +9.40 429.20 1585 ---- 433.30B 420.60A 433.20B 433.60 +9.40 424.20 1590 ---- 428.30B 415.60A 428.20B 428.60 +9.40 419.20 1595 ---- 423.30B 410.60A 423.20B 423.60 +9.40 414.20 1600 ---- 418.80B 404.50A 418.70B 418.60 +9.40 409.20 1605 ---- 413.30B 400.60A 413.20B 413.60 +9.40 404.20 1610 ---- 408.30B 395.50A 408.20B 408.60 +9.40 399.20 1615 ---- 403.30B 390.60A 403.20B 403.60 +9.40 394.20 1620 ---- 398.30B 385.60A 398.20B 398.60 +9.40 389.20 1625 ---- 393.30B 380.60A 393.20B 393.60 +9.40 384.20 1630 ---- 388.30B 375.60A 388.20B 388.60 +9.40 379.20 1635 ---- 383.40B 370.60A 383.40B 383.60 +9.40 374.20 1640 ---- 378.30B 365.70A 378.20B 378.60 +9.40 369.20 1645 ---- 373.40B 360.70A 373.30B 373.60 +9.40 364.20 1650 ---- 368.80B 354.60A 368.80B 368.60 +9.40 359.20 66 1655 ---- 363.40B 350.70A 363.30B 363.60 +9.40 354.20 1660 ---- 358.40B 345.70A 358.30B 358.60 +9.40 349.20 1665 ---- 353.40B 340.60A 353.30B 353.60 +9.40 344.20 1 1670 ---- 348.40B 335.60A 348.30B 348.60 +9.40 339.20 1675 ---- 344.70B 328.50A 344.70B 343.60 +9.30 334.30 83 1680 ---- 338.40B 325.40A 338.40B 338.60 +9.30 329.30 1685 ---- 333.60B 320.80A 333.50B 333.70 +9.40 324.30 1690 ---- 328.50B 315.80A 328.50B 328.70 +9.30 319.40 1695 ---- 323.70B 310.90A 323.60B 323.70 +9.30 314.40 1700 ---- 319.90B 303.80A 319.90B 318.80 +9.30 309.50 484 1705 ---- 313.90B 300.70A 313.90B 313.80 +9.20 304.60 1710 ---- 308.70B 295.80A 308.70B 308.90 +9.20 299.70 1715 ---- 303.80B 290.90A 303.80B 303.90 +9.10 294.80 115 1720 ---- 299.00B 285.60A 298.90B 299.00 +9.10 289.90 4 1725 ---- 295.30B 279.30A 295.30B 294.10 +9.10 285.00 49 1730 ---- 289.30B 275.80A 289.20B 289.20 +9.10 280.10 1735 ---- 284.40B 271.00A 284.20B 284.30 +9.00 275.30 52 109 1740 ---- 279.50B 266.10A 279.30B 279.40 +9.00 270.40 1745 ---- 274.50B 261.30A 274.50B 274.50 +8.90 265.60 56 1750 ---- 270.80B 255.10A 270.80B 269.70 +9.00 260.70 8 465 1755 ---- 264.90B 251.70A 264.80B 264.80 +8.90 255.90 1 1760 ---- 260.10B 246.90A 260.10B 260.00 +8.90 251.10 4 1765 ---- 255.30B 242.10A 255.30B 255.10 +8.70 246.40 3 1770 ---- 250.50B 237.30A 250.50B 250.30 +8.70 241.60 4 1775 ---- 246.70B 231.20A 246.70B 245.50 +8.60 236.90 814 1780 ---- 241.00B 227.80A 241.00B 240.80 +8.70 232.10 5 1785 ---- 236.10B 223.10A 236.10B 236.00 +8.60 227.40 1790 ---- 231.40B 218.40A 231.40B 231.30 +8.60 222.70 2 1795 ---- 226.70B 213.80A 226.60B 226.60 +8.50 218.10 2 1800 ---- 223.10B 207.90A 223.10B 221.90 +8.40 213.50 118 1805 ---- 217.30B 204.50A 217.20B 217.20 +8.40 208.80 1 1810 ---- 212.70B 199.90A 212.70B 212.60 +8.30 204.30 5 1815 ---- 208.00B 195.30A 207.90B 207.90 +8.20 199.70 10 1820 ---- 203.40B 189.60A 203.40B 203.30 +8.10 195.20 1825 ---- 199.90B 185.10A 199.90B 198.70 +8.00 190.70 141 1830 ---- 194.30B 180.70A 194.30B 194.20 +7.90 1 186.30 1122 1835 ---- 190.80B 176.20A 190.80B 189.70 +7.90 181.80 5 1840 ---- 186.30B 171.90A 186.30B 185.20 +7.70 177.50 1 1845 ---- 181.80B 167.50A 181.80B 180.70 +7.60 173.10 1850 ---- 177.40B 163.20A 177.40B 176.30 +7.50 168.80 893 1855 ---- 173.00B 158.90A 173.00B 171.90 +7.30 164.60 28 1860 ---- 168.70B 154.70A 168.70B 167.60 +7.20 160.40 385 1865 ---- 164.40B 150.60A 164.40B 163.30 +7.10 156.20 1870 ---- 160.20B 146.50A 160.20B 159.00 +6.90 152.10 14 1875 ---- 156.00B 142.40A 156.00B 154.80 +6.80 148.00 388 1880 ---- 151.80B 138.40A 151.80B 150.70 +6.80 143.90 34 1885 ---- 147.70B 134.40A 147.70B 146.60 +6.60 140.00 9 1890 138.80 143.60B 130.50A 143.60B 142.50 +6.50 1 136.00 95 1895 ---- 139.60B 126.70A 139.60B 138.50 +6.30 132.20 5 1900 ---- 135.60B 122.90A 135.60B 134.60 +6.30 128.30 1441 1905 ---- 131.70B 119.20A 131.70B 130.70 +6.10 124.60 31 1910 ---- 127.90B 115.50A 127.90B 126.90 +6.10 120.80 227 1915 ---- 124.10B 112.00A 124.10B 123.20 +6.00 117.20 174 1920 ---- 120.40B 108.50A 120.40B 119.50 +5.90 113.60 254 1925 ---- 116.80B 105.00A 116.80B 115.90 +5.80 110.10 269 1930 ---- 113.20B 101.70A 113.20B 112.40 +5.70 106.70 2 1935 ---- 109.70B 98.40A 109.70B 108.90 +5.50 103.40 144 1940 ---- 106.30B 95.10A 106.30B 105.50 +5.40 100.10 26 59 1945 ---- 102.90B 92.00A 102.90B 102.20 +5.20 97.00 26 167 1950 ---- 99.60B 88.90A 99.60B 98.90 +5.00 93.90 2 1536 1955 ---- 96.40B 85.90A 96.40B 95.80 +5.00 90.80 300 1960 ---- 93.30B 83.00A 93.30B 92.60 +4.70 87.90 490 1965 ---- 90.20B 80.20A 90.20B 89.60 +4.60 85.00 352 1970 86.40 87.20B 77.40A 86.90B 86.60 +4.40 3 82.20 379 1975 84.10 84.30B 74.70A 84.00B 83.70 +4.30 4 79.40 7 653 1980 ---- 81.40B 72.10A 81.40B 80.80 +4.10 76.70 1 135 1985 ---- 78.70B 69.40A 78.70B 78.10 +4.00 74.10 74 1990 ---- 76.00B 67.00A 76.00B 75.40 +3.80 71.60 138 1995 ---- 73.30B 64.60A 73.30B 72.80 +3.70 69.10 58 2000 65.10 70.80B 62.30A 70.80B 70.20 +3.50 59 66.70 2 3707 2005 ---- 68.30B 60.00A 68.30B 67.80 +3.40 64.40 134 2010 65.60 65.90B 57.80A 65.60B 65.40 +3.20 8 62.20 2 124 2015 ---- 63.60B 55.70A 63.60B 63.10 +3.10 5 60.00 1 65 2020 ---- 61.30B 53.70A 61.30B 60.80 +3.00 57.80 103 2025 57.60 59.10B 51.70A 51.70A 58.60 +2.80 6 55.80 300 1434 2030 55.30 57.00B 49.80A 49.80A 56.50 +2.70 3 53.80 15 124 2035 ---- 55.00B 48.00A 55.00B 54.50 +2.60 51.90 2 24 2040 51.40 53.00B 46.20A 46.20A 52.50 +2.40 3 50.10 211 2045 ---- 51.10B 44.50A 51.10B 50.60 +2.30 48.30 1 125 2050 ---- 49.20B 42.80A 49.20B 48.80 +2.30 8 46.50 283 1811 2055 ---- 47.50B 41.20A 47.50B 47.00 +2.10 44.90 80 2060 ---- 45.70B 39.70A 45.70B 45.30 +2.00 43.30 282 2065 ---- 44.10B 38.20A 44.10B 43.60 +1.90 41.70 260 2070 ---- 42.40B 36.80A 42.40B 42.00 +1.80 40.20 73 2075 ---- 40.90B 35.40A 40.90B 40.50 +1.70 38.80 4 1743 2080 ---- 39.40B 34.10A 39.40B 39.00 +1.60 37.40 292 2085 ---- 38.00B 32.80A 38.00B 37.60 +1.60 36.00 69 2090 34.10 36.60B 31.60A 36.60B 36.20 +1.50 3 34.70 96 2095 ---- 35.30B 30.40A 35.30B 34.90 +1.40 33.50 95 2100 32.10 34.00B 29.30A 29.30A 33.60 +1.30 7 32.30 510 8336 2105 ---- 32.70B 28.20A 32.70B 32.40 +1.30 31.10 65 2110 30.00 31.50B 27.10A 31.50B 31.20 +1.20 16 30.00 3019 2115 29.50 30.30B 26.10A 26.10A 30.10 +1.20 1 28.90 7 69 2120 27.30 29.30B 25.20A 25.20A 29.00 +1.10 7 27.90 94 2125 26.30 28.10B 24.20A 24.20A 27.90 +1.00 7 26.90 506 1028 2130 ---- 27.10B 23.40A 27.10B 26.90 +1.00 25.90 91 2135 ---- 26.10B 22.50A 26.10B 25.90 +.90 25.00 7 115 2140 ---- 25.20B 21.70A 25.20B 25.00 +.90 24.10 37 2145 ---- 24.30B 20.90A 24.30B 24.10 +.90 23.20 25 2150 21.40 23.40B 20.10A 23.30B 23.20 +.80 26 22.40 1068 6284 2155 ---- 22.50B 19.40A 22.50B 22.30 +.70 21.60 110 2160 ---- 21.70B 18.70A 21.70B 21.50 +.60 20.90 176 2165 ---- 20.90B 18.00A 20.90B 20.80 +.70 20.10 68 2170 ---- 20.20B 17.40A 20.20B 20.00 +.60 19.40 57 2175 ---- 19.40B 16.80A 19.40B 19.30 +.60 6 18.70 3 441 2180 18.50 18.90 16.20A 18.60A 18.60 +.50 100 18.10 931 2185 ---- 18.10B 15.60A 18.10B 17.90 +.50 17.40 41 2190 ---- 17.40B 15.10A 17.40B 17.30 +.50 16.80 21 2195 ---- 16.80B 14.60A 16.80B 16.70 +.50 16.20 29 2200 15.20 16.40 14.10A 16.40 16.10 +.40 143 15.70 64 3242 2205 14.50 15.70B 13.60A 15.70B 15.50 +.40 1 15.10 1 22 2210 ---- 15.10B 13.10A 15.10B 15.00 +.40 14.60 1 60 2215 ---- 14.60B 12.70A 14.60B 14.50 +.40 14.10 13 2220 ---- 14.10B 12.20A 14.10B 14.00 +.30 13.70 119 2225 ---- 13.60B 11.80A 13.60B 13.50 +.30 13.20 500 1153 2230 ---- 13.10B 11.40A 13.10B 13.00 +.20 12.80 180 2235 ---- 12.70B 11.10A 12.70B 12.60 +.30 12.30 18 2240 ---- 12.20B 10.70A 12.20B 12.20 +.30 11.90 429 2245 11.10 11.80B 10.40A 11.80B 11.70 +.20 1 11.50 24 2250 ---- 11.40B 10.00A 11.40B 11.30 +.10 11.20 2 7513 2255 ---- 11.00B 9.70A 11.00B 11.00 +.20 10.80 34 2260 10.40 10.70B 9.30A 9.30A 10.60 +.20 1 10.40 33 2265 ---- 10.30B 9.00A 10.30B 10.20 +.10 10.10 2270 ---- 10.00B 8.80A 10.00B 9.90 +.10 1 9.80 1 13 2275 ---- 9.60B 8.50A 9.60B 9.60 +.10 9.50 5 222 2280 ---- 9.30B 8.20A 9.30B 9.30 +.10 9.20 3 116 2290 ---- 8.70B 7.70A 8.70B 8.70 +.10 8.60 91 2300 7.60 8.20B 7.30A 8.20B 8.10 UNCH 10 8.10 4 972 2310 7.00 7.70B 6.90A 7.60B 7.60 UNCH 56 7.60 19 2320 ---- 7.30B 6.50A 7.30B 7.10 -.10 12 7.20 10 2325 ---- 7.00B 6.30A 7.00B 6.90 UNCH 4 6.90 82 2330 ---- 6.80B 6.10A 6.80B 6.70 UNCH 1 6.70 11 23 2340 ---- 6.40B 5.70A 6.40B 6.30 UNCH 1 6.30 1 16 2350 ---- ---- 5.40A 5.40A 5.90 -.10 4 6.00 6 144 2360 ---- ---- 5.10A 5.10A 5.60 UNCH 2 5.60 17 41 2370 ---- ---- 4.80A 4.80A 5.20 -.10 5.30 2 3 2375 ---- ---- 4.70A 4.70A 5.10 -.10 3 5.20 4 235 2380 ---- ---- 4.60A 4.60A 4.90 -.10 4 5.00 11 38 2400 4.40 4.40 4.10A 4.10A 4.40 -.10 25 4.50 144 626 2425 3.60 3.90 3.60 3.90 3.80 -.10 15 3.90 16 249 2450 3.20 3.20 3.10A 3.10A 3.30 -.20 2 3.50 7 1275 2475 2.60 2.90 2.60 2.90 2.90 -.20 4 3.10 6 232 2500 2.50 2.50 2.30 2.50 2.60 -.10 140 2.70 1072 2243 2525 2.10 2.10 2.10 2.20B 2.30 -.10 23 2.40 3 100 2550 1.90 1.90 1.80 2.00B 2.00 -.10 77 2.10 1 226 2575 2.00 2.00 1.70 1.70 1.80 -.10 43 1.90 26 902 2600 1.70 1.70 1.50 1.50 1.60 -.10 29 1.70 136 453 3000 ---- ---- ---- ---- .40 UNCH .40 40 1387 4000 ---- ---- ---- ---- .20 +.10 .10 120 512 OG SEP23 Gold Option CALL 1200 ---- 837.20B 823.70A 837.00B 837.10 +9.40 827.70 2 1225 ---- 812.20B 798.70A 812.20B 812.10 +9.40 802.70 1250 ---- 787.20B 773.40A 787.10B 787.10 +9.40 777.70 1 1275 ---- 762.20B 748.60A 761.90B 762.10 +9.40 752.70 1300 ---- 737.20B 723.60A 737.10B 737.10 +9.40 727.70 1325 ---- 712.20B 698.60A 712.10B 712.10 +9.40 702.70 1350 ---- 687.20B 673.30A 687.10B 687.10 +9.40 1 677.70 1375 ---- 662.20B 648.60A 662.10B 662.10 +9.40 1 652.70 1400 ---- 637.20B 623.20A 637.10B 637.10 +9.40 627.70 1410 ---- 627.20B 613.40A 627.10B 627.10 +9.40 617.70 1420 ---- 617.20B 603.40A 617.10B 617.10 +9.40 607.70 1425 ---- 612.20B 598.20A 612.10B 612.10 +9.40 602.70 1430 ---- 607.20B 593.30A 607.10B 607.10 +9.40 597.70 1440 ---- 597.20B 583.30A 597.10B 597.10 +9.40 587.70 1450 ---- 587.30B 573.20A 587.20B 587.10 +9.40 577.70 2 1460 ---- 577.30B 563.30A 577.20B 577.10 +9.40 567.70 1470 ---- 567.30B 553.30A 567.20B 567.10 +9.40 557.70 1475 ---- 562.30B 548.20A 562.20B 562.10 +9.40 552.70 1480 ---- 557.30B 543.30A 557.20B 557.10 +9.40 547.70 1490 ---- 547.30B 533.30A 547.20B 547.10 +9.40 537.70 1500 ---- 537.30B 523.40A 537.20B 537.10 +9.40 527.70 1505 ---- 532.30B 518.30A 532.20B 532.10 +9.40 522.70 1510 ---- 527.30B 513.30A 527.20B 527.10 +9.40 517.70 1515 ---- 522.30B 508.30A 522.20B 522.10 +9.40 512.70 1520 ---- 517.30B 503.40A 517.20B 517.10 +9.40 507.70 1525 ---- 512.30B 498.20A 512.20B 512.10 +9.40 502.70 1530 ---- 507.30B 493.20A 507.20B 507.10 +9.40 497.70 1535 ---- 502.30B 488.30A 502.20B 502.10 +9.40 492.70 1540 ---- 497.30B 483.40A 497.20B 497.10 +9.40 487.70 1545 ---- 492.30B 478.40A 492.20B 492.10 +9.40 482.70 1550 ---- 487.30B 473.20A 487.20B 487.10 +9.40 477.70 1555 ---- 482.30B 468.40A 482.20B 482.10 +9.40 472.70 1560 ---- 477.30B 463.40A 477.20B 477.10 +9.40 467.70 1565 ---- 472.30B 458.40A 472.20B 472.10 +9.40 462.70 1570 ---- 467.30B 453.30A 467.20B 467.10 +9.40 457.70 1575 ---- 462.30B 448.40A 462.20B 462.10 +9.40 452.70 1580 ---- 457.30B 443.40A 457.20B 457.10 +9.40 447.70 1585 ---- 452.30B 438.30A 452.00B 452.10 +9.40 442.70 1 1590 ---- 447.30B 433.40A 447.20B 447.10 +9.40 437.70 1595 ---- 442.30B 428.20A 442.20B 442.10 +9.40 432.70 1600 ---- 437.40B 423.40A 437.30B 437.10 +9.40 427.70 1605 ---- 432.30B 418.20A 432.20B 432.10 +9.40 422.70 1610 ---- 427.30B 413.20A 427.20B 427.10 +9.40 417.70 1615 ---- 421.80B 409.20A 421.80B 422.10 +9.40 412.70 1 1620 ---- 417.20B 404.20A 417.10B 417.10 +9.40 407.70 1625 ---- 412.20B 399.10A 412.10B 412.10 +9.40 402.70 1630 ---- 407.20B 394.20A 407.10B 407.10 +9.40 397.70 1635 ---- 402.20B 389.20A 402.10B 402.10 +9.40 392.70 1640 ---- 397.30B 383.20A 397.20B 397.10 +9.40 387.70 1645 ---- 392.40B 378.50A 392.30B 392.10 +9.40 382.70 1650 ---- 388.30B 372.20A 388.30B 387.10 +9.40 377.70 1655 ---- 382.30B 369.30A 382.30B 382.10 +9.30 372.80 1660 ---- 377.30B 364.40A 377.30B 377.10 +9.30 367.80 1665 ---- 372.30B 359.40A 372.00B 372.10 +9.30 362.80 1670 ---- 367.00B 354.50A 366.80B 367.20 +9.30 357.90 1675 ---- 363.50B 347.50A 363.50B 362.20 +9.20 353.00 6 1680 ---- 357.20B 344.40A 357.10B 357.20 +9.20 348.00 1685 ---- 352.20B 339.70A 352.00B 352.30 +9.20 343.10 1690 ---- 347.50B 334.80A 347.50B 347.40 +9.20 338.20 1695 ---- 342.50B 329.90A 342.50B 342.40 +9.10 333.30 1 1700 ---- 338.80B 323.00A 338.80B 337.50 +9.00 5 328.50 3 6 1705 ---- 332.70B 320.10A 332.70B 332.60 +9.00 323.60 1710 ---- 328.00B 314.90A 328.00B 327.70 +9.00 318.70 1715 ---- 323.00B 310.10A 323.00B 322.80 +8.90 313.90 1720 ---- 318.20B 305.20A 318.20B 318.00 +8.90 309.10 1725 ---- 314.50B 298.80A 314.50B 313.10 +8.90 304.20 1730 ---- 308.70B 295.30A 308.70B 308.30 +8.90 299.40 1735 ---- 303.80B 290.50A 303.80B 303.40 +8.70 294.70 1740 ---- 298.80B 285.70A 298.70B 298.60 +8.70 289.90 1 1745 ---- 294.10B 280.90A 294.10B 293.80 +8.70 285.10 1750 ---- 290.40B 275.00A 290.40B 289.00 +8.60 280.40 12 14 1755 ---- 284.60B 271.40A 284.60B 284.30 +8.60 275.70 1760 ---- 279.90B 266.70A 279.90B 279.50 +8.50 271.00 1 1765 ---- 275.00B 262.00A 274.90B 274.80 +8.50 266.30 1770 ---- 270.40B 257.30A 270.40B 270.00 +8.40 261.60 1 1775 ---- 266.70B 251.50A 266.70B 265.30 +8.40 256.90 1 1780 ---- 260.90B 248.00A 260.90B 260.60 +8.30 252.30 1 1785 ---- 256.30B 243.40A 256.30B 256.00 +8.30 247.70 16 1790 ---- 251.70B 238.80A 251.70B 251.30 +8.20 243.10 3 1795 ---- 246.90B 234.20A 246.90B 246.70 +8.20 238.50 7 1800 ---- 243.30B 228.50A 243.30B 242.10 +8.10 234.00 3058 1805 ---- 237.80B 224.10A 237.80B 237.50 +8.00 229.50 1810 ---- 233.30B 219.60A 233.30B 233.00 +8.00 225.00 4 1815 ---- 228.80B 215.10A 228.80B 228.40 +7.90 220.50 1820 ---- 225.20B 210.70A 225.20B 223.90 +7.80 216.10 10 1825 ---- 220.70B 206.30A 220.70B 219.50 +7.80 211.70 1 1830 ---- 216.20B 201.90A 216.20B 215.00 +7.70 207.30 1835 ---- 211.80B 197.60A 211.80B 210.60 +7.60 203.00 1840 ---- 207.40B 193.30A 207.40B 206.20 +7.50 198.70 1845 ---- 203.10B 189.10A 203.10B 201.90 +7.50 194.40 1850 ---- 198.80B 184.90A 198.80B 197.60 +7.40 190.20 5026 1855 ---- 194.50B 180.70A 194.50B 193.30 +7.30 186.00 1860 ---- 190.20B 176.50A 190.20B 189.10 +7.30 181.80 1 1865 ---- 186.00B 172.40A 186.00B 184.90 +7.20 177.70 1870 ---- 181.80B 168.40A 181.80B 180.70 +7.00 173.70 1 1875 ---- 177.70B 164.40A 177.70B 176.60 +7.00 169.60 97 1880 ---- 173.50B 160.40A 173.50B 172.50 +6.80 165.70 252 1885 ---- 169.50B 156.50A 169.50B 168.50 +6.80 161.70 12 1890 ---- 165.50B 152.60A 165.50B 164.50 +6.60 157.90 25 1895 ---- 161.60B 148.80A 161.60B 160.60 +6.60 154.00 68 1900 ---- 157.70B 145.10A 157.70B 156.70 +6.40 150.30 173 1905 ---- 153.80B 141.40A 153.80B 152.90 +6.40 146.50 15 1910 ---- 150.00B 137.80A 150.00B 149.10 +6.20 142.90 25 1915 ---- 146.30B 134.20A 146.30B 145.40 +6.10 139.30 222 1920 ---- 142.60B 130.70A 142.60B 141.70 +6.00 135.70 42 1925 ---- 138.90B 127.20A 138.90B 138.10 +5.80 132.30 6 1930 ---- 135.30B 123.80A 135.30B 134.50 +5.70 128.80 203 1935 ---- 131.80B 120.40A 131.80B 131.00 +5.60 125.40 703 1940 ---- 128.40B 117.20A 128.40B 127.60 +5.50 122.10 2 1945 ---- 125.00B 114.00A 125.00B 124.20 +5.30 118.90 16 1950 ---- 121.60B 110.80A 121.60B 120.90 +5.20 115.70 486 1955 ---- 118.40B 107.70A 118.40B 117.60 +5.10 112.50 42 1960 ---- 115.10B 104.70A 115.10B 114.40 +5.00 109.40 1965 ---- 112.00B 101.80A 112.00B 111.30 +4.90 106.40 1970 ---- 108.90B 98.90A 108.90B 108.20 +4.70 103.50 4 230 1975 ---- 105.90B 96.10A 105.90B 105.20 +4.60 100.60 752 1980 ---- 103.00B 93.30A 103.00B 102.30 +4.50 97.80 9 1985 ---- 100.10B 90.70A 100.10B 99.40 +4.40 95.00 1990 ---- 97.30B 88.00A 97.30B 96.60 +4.30 92.30 1 102 1995 ---- 94.50B 85.50A 94.50B 93.90 +4.20 89.70 59 2000 88.80 91.90B 82.70A 88.80A 91.20 +4.00 3 87.20 4 9033 2005 ---- 89.20B 80.20A 89.20B 88.60 +3.90 84.70 15 2010 ---- 86.70B 77.90A 86.70B 86.00 +3.80 82.20 6 2015 ---- 84.20B 75.50A 84.20B 83.50 +3.60 79.90 181 2020 ---- 81.70B 73.30A 81.70B 81.10 +3.50 77.60 10 89 2025 ---- 79.30B 71.10A 79.30B 78.70 +3.40 75.30 156 1186 2030 ---- 77.00B 69.00A 77.00B 76.40 +3.20 73.20 10 59 2035 ---- 74.80B 66.90A 74.80B 74.20 +3.20 71.00 15 2040 ---- 72.60B 64.90A 72.60B 72.00 +3.00 69.00 32 2045 ---- 70.40B 62.90A 70.40B 69.90 +3.00 66.90 6 48 2050 65.40 68.40B 61.10A 68.40B 67.80 +2.80 146 65.00 20 2280 2055 ---- 66.30B 59.20A 66.30B 65.80 +2.70 63.10 27 2060 ---- 64.40B 57.40A 64.40B 63.80 +2.60 61.20 1 1391 2065 ---- 62.50B 55.70A 62.50B 61.90 +2.50 59.40 267 2070 ---- 60.60B 54.00A 60.60B 60.10 +2.40 1 57.70 2 2075 ---- 58.80B 52.30A 58.80B 58.30 +2.30 1 56.00 382 2080 ---- 57.00B 50.80A 57.00B 56.50 +2.10 54.40 74 2085 ---- 55.30B 49.20A 55.30B 54.80 +2.00 257 52.80 5 478 2090 ---- 53.70B 47.70A 53.70B 53.20 +2.00 51.20 3 2095 ---- 52.10B 46.30A 52.10B 51.60 +1.90 49.70 8 2100 ---- 50.60B 44.90A 50.60B 50.10 +1.90 145 48.20 146 3366 2105 ---- 49.00B 43.50A 49.00B 48.60 +1.80 46.80 24 2110 ---- 47.60B 42.20A 47.60B 47.10 +1.70 45.40 88 2115 ---- 46.20B 41.00A 46.20B 45.70 +1.60 44.10 8 2120 ---- 44.80B 39.70A 44.80B 44.40 +1.60 42.80 20 2125 ---- 43.50B 38.50A 43.50B 43.00 +1.40 41.60 170 1158 2130 ---- 42.20B 37.40A 42.20B 41.80 +1.50 40.30 27 2135 ---- 40.90B 36.30A 40.90B 40.50 +1.30 507 39.20 425 2140 ---- 39.70B 35.20A 39.70B 39.30 +1.30 38.00 1 12 2145 ---- 38.50B 34.10A 38.50B 38.20 +1.30 36.90 10 2150 ---- 37.40B 33.10A 37.40B 37.00 +1.20 1 35.80 18 8839 2155 ---- 36.30B 32.10A 36.30B 36.00 +1.20 34.80 93 2160 ---- 35.20B 31.20A 35.20B 34.90 +1.10 33.80 14 2165 ---- 34.20B 30.30A 34.20B 33.90 +1.10 32.80 2170 30.20 33.10B 29.40A 30.00A 32.90 +1.00 1 31.90 725 2175 ---- 32.20B 28.50A 32.20B 31.90 +.90 31.00 551 2180 ---- 31.20B 27.70A 31.20B 31.00 +.90 30.10 8 2185 ---- 30.30B 26.90A 30.30B 30.10 +.90 250 29.20 5 33 2190 ---- 29.40B 26.10A 29.40B 29.20 +.80 28.40 2195 ---- 28.60B 25.40A 28.60B 28.40 +.80 27.60 6 2200 ---- 27.80B 24.60A 27.80B 27.60 +.80 1 26.80 5 3400 2205 ---- 27.00B 23.90A 27.00B 26.80 +.80 26.00 2 2210 ---- 26.20B 23.30A 26.20B 26.00 +.70 25.30 73 2215 ---- 25.40B 22.60A 25.40B 25.30 +.70 24.60 54 2220 ---- 24.70B 22.00A 24.70B 24.60 +.70 23.90 3 4 2225 ---- 24.00B 21.40A 24.00B 23.90 +.60 23.30 304 2230 ---- 23.30B 20.80A 23.30B 23.20 +.60 22.60 2235 ---- 22.70B 20.20A 22.70B 22.60 +.60 22.00 1 14 2240 ---- 22.00B 19.60A 22.00B 21.90 +.50 21.40 8 2245 ---- 21.40B 19.10A 21.40B 21.30 +.50 1 20.80 1 2250 ---- 20.80B 18.60A 20.80B 20.70 +.50 20.20 1003 4259 2255 ---- 20.30B 18.10A 20.30B 20.10 +.40 19.70 2260 ---- 19.70B 17.60A 19.70B 19.60 +.40 19.20 414 2265 ---- 19.20B 17.10A 19.20B 19.00 +.40 1 18.60 1 5 2270 ---- 18.70B 16.60A 18.70B 18.50 +.30 18.20 11 2275 ---- 18.20B 16.20A 18.20B 18.00 +.30 17.70 319 2280 ---- 17.70B 15.80A 17.70B 17.50 +.30 17.20 2285 ---- 17.20B 15.30A 17.20B 17.00 +.20 16.80 2 8 2290 ---- 16.70B 14.90A 16.70B 16.60 +.30 16.30 2300 15.80 16.10 14.20A 16.10 15.70 +.20 134 15.50 113 4722 2310 ---- 15.00B 13.40A 15.00B 14.90 +.20 14.70 72 2320 ---- 14.20B 12.80A 14.20B 14.10 +.10 14.00 8 2325 13.80 13.90B 12.40A 12.40A 13.70 +.10 5 13.60 34 2330 ---- 13.50B 12.10A 13.50B 13.40 +.10 13.30 9 2340 12.00 12.80B 11.50A 12.80B 12.70 +.10 1 12.60 5 2350 ---- 12.20B 11.00A 12.20B 12.00 UNCH 10 12.00 1000 904 2360 ---- 11.60B 10.40A 11.60B 11.40 UNCH 11.40 2370 ---- 10.90B 9.90A 10.90B 10.90 +.10 10.80 2375 ---- 10.70B 9.70A 10.70B 10.60 UNCH 1 10.60 615 2380 ---- 10.40B 9.50A 10.40B 10.30 UNCH 10.30 16 2390 9.00 9.90B 9.00 9.90B 9.80 UNCH 1 9.80 2 2400 9.20 9.50B 8.60A 8.60A 9.40 UNCH 33 9.40 168 5688 2425 ---- 8.40B 7.70A 8.40B 8.30 UNCH 1 8.30 1 215 2450 7.20 7.50B 6.90A 7.40B 7.40 UNCH 2 7.40 1 1008 2475 ---- 6.70B 6.20A 6.70B 6.60 UNCH 218 6.60 859 2490 ---- ---- 5.80A 5.80A 6.20 UNCH 6.20 28 2500 5.50 6.00B 5.50 5.90B 5.90 UNCH 2 5.90 44 461 2525 ---- 5.40B 5.00A 5.00A 5.30 UNCH 5.30 1 97 2550 4.60 4.90B 4.50A 4.80B 4.80 UNCH 8 4.80 812 2575 4.40 4.40 4.10A 4.10A 4.30 UNCH 2 4.30 163 2600 3.80 3.80 3.80 3.80 3.90 UNCH 11 3.90 39 1511 2750 2.20 2.20 2.20 2.20 2.20 -.10 72 2.30 40 142 3000 1.20 1.20 1.20 1.20 1.00 -.10 4 1.10 3 1994 OG OCT23 Gold Option CALL 1200 ---- 836.50B 824.10A 836.50B 837.10 +9.40 827.70 1225 ---- 811.40B 799.10A 811.40B 812.10 +9.40 802.70 1250 ---- 786.50B 774.10A 786.50B 787.10 +9.40 777.70 1275 ---- 761.50B 749.10A 761.30B 762.10 +9.40 752.70 1300 ---- 736.50B 723.90A 736.50B 737.10 +9.40 727.70 1325 ---- 711.50B 698.90A 711.50B 712.10 +9.40 702.70 1350 ---- 686.50B 674.00A 686.50B 687.10 +9.40 677.70 1375 ---- 661.60B 649.10A 661.40B 662.10 +9.40 652.70 1400 ---- 636.60B 624.00A 636.60B 637.10 +9.40 627.70 1410 ---- 626.50B 614.00A 626.40B 627.10 +9.40 617.70 1420 ---- 616.50B 604.00A 616.40B 617.10 +9.40 607.70 1425 ---- 611.60B 598.90A 611.60B 612.10 +9.40 602.70 1430 ---- 606.50B 594.00A 606.50B 607.10 +9.40 597.70 1440 ---- 596.50B 584.00A 596.50B 597.10 +9.40 587.70 1450 ---- 586.70B 574.00A 586.70B 587.10 +9.40 577.70 1460 ---- 576.60B 564.20A 576.50B 577.10 +9.40 567.70 1470 ---- 566.60B 554.20A 566.50B 567.10 +9.40 557.70 1475 ---- 561.70B 549.20A 561.70B 562.10 +9.40 552.70 1480 ---- 556.60B 544.20A 556.50B 557.10 +9.40 547.70 1490 ---- 546.60B 534.00A 546.50B 547.10 +9.40 537.70 1500 ---- 536.70B 523.80A 536.70B 537.10 +9.40 527.70 1505 ---- 531.60B 519.00A 531.50B 532.10 +9.40 522.70 1510 ---- 526.60B 514.00A 526.50B 527.10 +9.40 517.70 1515 ---- 521.60B 509.20A 521.50B 522.10 +9.40 512.70 1520 ---- 516.60B 504.20A 516.30B 517.10 +9.40 507.70 1525 ---- 511.60B 499.20A 511.40B 512.10 +9.40 502.70 1530 ---- 506.60B 494.20A 506.50B 507.10 +9.40 497.70 1535 ---- 501.60B 489.20A 501.30B 502.10 +9.40 492.70 1540 ---- 496.60B 484.20A 496.40B 497.10 +9.40 487.70 1545 ---- 491.60B 479.00A 491.50B 492.10 +9.40 482.70 1550 ---- 486.80B 473.80A 486.80B 487.10 +9.40 477.70 1555 ---- 481.70B 469.00A 481.70B 482.10 +9.40 472.70 1560 ---- 476.60B 464.00A 476.50B 477.10 +9.40 467.70 1565 ---- 471.60B 459.00A 471.50B 472.10 +9.40 462.70 1570 ---- 466.60B 454.20A 466.50B 467.10 +9.40 457.70 1575 ---- 461.70B 449.10A 461.50B 462.10 +9.40 452.70 1580 ---- 456.60B 444.20A 456.60B 457.10 +9.40 447.70 1585 ---- 451.60B 439.20A 451.60B 452.10 +9.40 442.70 1590 ---- 446.70B 434.20A 446.60B 447.10 +9.40 437.70 1595 ---- 441.70B 429.30A 441.50B 442.10 +9.40 432.70 1600 ---- 436.90B 423.90A 436.90B 437.10 +9.40 5 427.70 1 1605 ---- 431.80B 419.30A 431.50B 432.10 +9.40 422.70 1610 ---- 426.80B 414.30A 426.30B 427.10 +9.40 417.70 1615 ---- 421.80B 409.30A 421.60B 422.10 +9.40 412.70 1620 ---- 416.80B 404.30A 416.60B 417.10 +9.40 407.70 1625 ---- 413.30B 397.20A 413.30B 412.10 +9.30 402.80 1630 ---- 406.80B 394.40A 406.70B 407.10 +9.30 397.80 1635 ---- 401.90B 389.50A 401.70B 402.10 +9.30 392.80 1640 ---- 396.90B 384.60A 396.80B 397.20 +9.30 387.90 1645 ---- 392.10B 379.70A 391.80B 392.20 +9.20 383.00 1650 ---- 388.50B 372.60A 388.50B 387.30 +9.20 378.10 1655 ---- 382.20B 369.90A 382.00B 382.30 +9.10 373.20 1660 ---- 377.30B 364.90A 377.10B 377.40 +9.10 368.30 1665 ---- 372.40B 360.00A 372.20B 372.50 +9.10 363.40 1670 ---- 367.50B 355.10A 367.30B 367.60 +9.10 358.50 1675 ---- 363.90B 348.20A 363.90B 362.70 +9.10 353.60 1680 ---- 357.60B 345.00A 357.50B 357.80 +9.00 348.80 1685 ---- 352.70B 340.20A 352.70B 352.90 +8.90 344.00 1690 ---- 348.20B 335.40A 348.20B 348.10 +9.00 339.10 1695 ---- 343.40B 330.60A 343.40B 343.20 +8.90 334.30 1700 ---- 339.70B 324.20A 339.70B 338.40 +8.90 329.50 26 1705 326.30 334.00B 321.00A 334.00B 333.60 +8.80 1 324.80 1710 ---- 328.80B 316.20A 328.80B 328.80 +8.80 320.00 1715 ---- 324.30B 311.50A 324.30B 324.00 +8.70 315.30 1720 ---- 319.40B 306.70A 319.40B 319.20 +8.70 310.50 1 1725 ---- 315.70B 300.50A 315.70B 314.40 +8.60 305.80 2 1730 ---- 310.00B 297.10A 310.00B 309.70 +8.60 301.10 5 1735 ---- 305.20B 292.60A 305.20B 305.00 +8.60 296.40 4 1740 ---- 300.30B 287.50A 300.30B 300.30 +8.50 291.80 3 1745 ---- 295.90B 282.80A 295.90B 295.60 +8.50 287.10 2 1750 ---- 292.20B 277.10A 292.20B 290.90 +8.40 282.50 8 1755 ---- 286.40B 273.60A 286.40B 286.20 +8.30 277.90 2 1760 ---- 281.80B 269.00A 281.80B 281.60 +8.30 273.30 1765 ---- 277.20B 264.40A 277.20B 277.00 +8.30 268.70 1770 ---- 272.60B 259.80A 272.60B 272.40 +8.20 264.20 1775 ---- 269.00B 254.30A 269.00B 267.80 +8.20 259.60 1780 ---- 263.30B 249.80A 263.30B 263.20 +8.10 255.10 2 1785 ---- 258.90B 245.30A 258.90B 258.70 +8.00 250.70 1790 ---- 255.10B 240.90A 255.10B 254.20 +8.00 246.20 1795 ---- 250.90B 236.50A 250.90B 249.70 +7.90 241.80 1800 ---- 246.40B 232.10A 246.40B 245.20 +7.80 237.40 23 1805 ---- 242.00B 227.70A 242.00B 240.80 +7.80 233.00 1810 ---- 237.50B 223.40A 237.50B 236.40 +7.70 228.70 1815 ---- 233.20B 219.10A 233.20B 232.00 +7.60 224.40 1820 ---- 228.80B 214.80A 228.80B 227.70 +7.60 220.10 1825 ---- 224.50B 210.60A 224.50B 223.40 +7.50 215.90 1830 ---- 220.20B 206.40A 220.20B 219.10 +7.40 211.70 1835 ---- 215.90B 202.20A 215.90B 214.80 +7.30 207.50 1840 ---- 211.70B 198.10A 211.70B 210.60 +7.30 203.30 210 1845 ---- 207.50B 194.00A 207.50B 206.40 +7.20 199.20 1850 ---- 203.30B 190.00A 203.30B 202.30 +7.10 195.20 13 1855 ---- 199.20B 186.00A 199.20B 198.20 +7.00 191.20 1860 ---- 195.10B 182.00A 195.10B 194.10 +6.90 187.20 1865 ---- 191.10B 178.10A 191.10B 190.10 +6.90 183.20 1 1870 ---- 187.10B 174.30A 187.10B 186.10 +6.70 179.40 250 1875 ---- 183.10B 170.40A 183.10B 182.20 +6.70 175.50 30 1880 ---- 179.20B 166.70A 179.20B 178.30 +6.60 171.70 1885 ---- 175.30B 162.90A 175.30B 174.40 +6.50 167.90 1890 ---- 171.50B 159.20A 171.50B 170.60 +6.40 164.20 1895 ---- 167.70B 155.60A 167.70B 166.90 +6.30 160.60 1900 ---- 164.00B 152.00A 164.00B 163.10 +6.10 1 157.00 73 1905 ---- 160.30B 148.50A 160.30B 159.50 +6.10 153.40 2 1910 ---- 156.70B 145.00A 156.70B 155.90 +6.00 149.90 1915 ---- 153.10B 141.60A 153.10B 152.30 +5.90 146.40 2 1920 ---- 149.60B 138.30A 149.60B 148.80 +5.80 143.00 1925 ---- 146.10B 134.90A 146.10B 145.30 +5.60 139.70 293 1930 ---- 142.70B 131.70A 142.70B 141.90 +5.50 136.40 1935 ---- 139.40B 128.50A 139.40B 138.60 +5.50 133.10 1940 ---- 136.00B 125.40A 136.00B 135.30 +5.40 129.90 1 1945 ---- 132.80B 122.30A 132.80B 132.10 +5.30 126.80 2 1950 ---- 129.60B 119.20A 129.60B 128.90 +5.20 123.70 526 1955 ---- 126.40B 116.30A 126.40B 125.80 +5.10 120.70 90 1960 ---- 123.40B 113.40A 123.40B 122.70 +4.90 117.80 40 1965 ---- 120.30B 110.50A 120.30B 119.70 +4.80 114.90 4 1970 ---- 117.40B 107.80A 117.40B 116.70 +4.70 112.00 66 1975 ---- 114.50B 105.00A 114.50B 113.80 +4.60 109.20 14 491 1980 ---- 111.60B 102.40A 111.60B 111.00 +4.50 106.50 14 1985 ---- 108.80B 99.70A 108.80B 108.20 +4.40 103.80 10 1990 ---- 106.10B 97.20A 106.10B 105.50 +4.30 101.20 23 1995 ---- 103.50B 94.40A 103.50B 102.90 +4.20 98.70 2 2000 ---- 100.80B 92.00A 100.80B 100.30 +4.10 151 96.20 463 2005 ---- 98.30B 89.60A 98.30B 97.70 +4.00 93.70 6 2010 ---- 95.80B 87.20A 95.80B 95.20 +3.90 91.30 158 2015 ---- 93.30B 84.90A 93.30B 92.80 +3.80 89.00 7 15 2020 ---- 90.90B 82.70A 90.90B 90.40 +3.70 86.70 47 2025 ---- 88.60B 80.50A 88.60B 88.10 +3.60 84.50 7 74 2030 ---- 86.30B 78.40A 86.30B 85.80 +3.40 82.40 151 2035 ---- 84.10B 76.30A 84.10B 83.60 +3.40 80.20 6 2040 ---- 81.90B 74.30A 81.90B 81.50 +3.30 78.20 30 85 2045 ---- 79.80B 72.40A 79.80B 79.30 +3.10 76.20 4 2050 ---- 77.70B 70.40A 77.70B 77.30 +3.10 74.20 550 2055 ---- 75.70B 68.60A 75.70B 75.30 +3.00 72.30 6 2060 ---- 73.70B 66.80A 73.70B 73.30 +2.90 70.40 10 142 2065 ---- 71.80B 65.00A 71.80B 71.40 +2.80 68.60 2070 ---- 69.90B 63.30A 69.90B 69.60 +2.70 66.90 2 2075 ---- 68.10B 61.60A 68.10B 67.70 +2.60 65.10 356 2080 ---- 66.30B 59.90A 66.30B 66.00 +2.50 63.50 1 205 2085 ---- 64.60B 58.40A 64.60B 64.30 +2.50 61.80 19 2090 ---- 62.90B 56.80A 62.90B 62.60 +2.40 60.20 88 2095 ---- 61.30B 55.30A 61.30B 61.00 +2.30 58.70 23 2100 ---- 59.80B 53.90A 59.80B 59.40 +2.20 57.20 4 1081 2105 ---- 58.20B 52.50A 58.20B 57.80 +2.10 55.70 3 2110 ---- 56.70B 51.10A 56.70B 56.30 +2.00 54.30 12 2115 ---- 55.20B 49.80A 55.20B 54.90 +2.00 52.90 11 2120 ---- 53.80B 48.50A 53.80B 53.40 +1.80 51.60 1 2125 ---- 52.50B 47.20A 52.50B 52.10 +1.80 50.30 1040 2130 ---- 51.10B 46.00A 51.10B 50.70 +1.70 49.00 1 2135 ---- 49.80B 44.80A 49.80B 49.40 +1.70 47.70 2140 ---- 48.50B 43.60A 48.50B 48.10 +1.60 46.50 100 2145 ---- 47.20B 42.50A 47.20B 46.90 +1.60 45.30 7 2150 ---- 46.10B 41.40A 46.10B 45.70 +1.50 44.20 653 2155 ---- 44.90B 40.40A 44.90B 44.50 +1.40 43.10 1 2160 ---- 43.70B 39.30A 43.70B 43.40 +1.40 42.00 3 2165 ---- 42.60B 38.30A 42.60B 42.30 +1.40 40.90 2170 ---- 41.50B 37.40A 41.50B 41.20 +1.30 39.90 10 11 2175 ---- 40.50B 36.40A 40.50B 40.20 +1.30 38.90 5 612 2180 ---- 39.50B 35.50A 39.50B 39.20 +1.30 37.90 8 2185 ---- 38.50B 34.60A 38.50B 38.20 +1.20 37.00 84 94 2190 ---- 37.50B 33.80A 37.50B 37.20 +1.20 36.00 78 2195 ---- 36.60B 32.90A 36.60B 36.30 +1.20 35.10 2200 ---- 35.70B 32.10A 35.70B 35.40 +1.10 34.30 1 999 2205 ---- 34.80B 31.50A 34.80B 34.50 +1.10 33.40 1 2210 ---- 33.90B 30.70A 33.90B 33.70 +1.10 32.60 2215 ---- 33.10B 29.90A 33.10B 32.80 +1.00 31.80 3 2220 ---- 32.30B 29.20A 32.30B 32.00 +.90 31.10 27 2225 ---- 31.50B 28.40A 31.50B 31.20 +.90 30.30 6 2230 ---- 30.70B 27.80A 30.70B 30.50 +.90 29.60 2235 ---- 29.90B 27.10A 29.90B 29.70 +.80 28.90 2240 ---- 29.20B 26.50A 29.20B 29.00 +.80 28.20 16 2245 ---- 28.50B 25.80A 28.50B 28.30 +.80 27.50 2250 ---- 27.80B 25.10A 27.80B 27.60 +.70 26.90 882 2255 ---- 27.10B 24.60A 27.10B 27.00 +.80 26.20 2260 ---- 26.50B 24.00A 26.50B 26.30 +.70 25.60 5 422 2265 ---- 25.80B 23.50A 25.80B 25.70 +.70 25.00 1 3 2270 ---- 25.20B 22.90A 25.20B 25.10 +.60 24.50 9 2275 ---- 24.60B 22.30A 24.60B 24.50 +.60 23.90 1256 2280 ---- 24.00B 21.90A 24.00B 24.00 +.70 23.30 10 2285 ---- 23.50B 21.40A 23.50B 23.40 +.60 22.80 2290 ---- 22.90B 20.90A 22.90B 22.90 +.60 22.30 1 2300 ---- 21.90B 19.90A 21.90B 21.80 +.50 21.30 15 1925 2310 ---- 20.90B 19.10A 20.90B 20.80 +.40 20.40 49 2320 ---- 19.90B 18.20A 19.90B 19.90 +.40 19.50 5 2325 ---- 19.50B 17.80A 19.50B 19.40 +.40 19.00 470 2330 ---- 19.00B 17.40A 19.00B 19.00 +.40 18.60 1 12 2340 ---- 18.20B 16.70A 18.20B 18.20 +.40 17.80 76 2350 ---- 17.40B 16.00A 17.40B 17.40 +.30 17.10 340 2360 ---- 16.60B 15.30A 16.60B 16.60 +.30 16.30 49 2370 ---- 15.90B 14.70A 15.90B 15.90 +.20 15.70 2375 ---- 15.50B 14.30A 15.50B 15.50 +.20 15.30 252 2380 ---- 15.20B 14.10A 15.20B 15.20 +.20 15.00 80 2390 ---- 14.50B 13.50A 13.50A 14.50 +.10 14.40 2400 ---- 13.90B 12.90A 13.90B 13.90 +.10 13.80 1 1569 2425 ---- 12.50B 11.70A 12.50B 12.50 +.10 12.40 293 2450 ---- 11.30B 10.60A 11.30B 11.30 +.10 11.20 28 280 2475 ---- ---- 9.60A 9.60A 10.20 UNCH 10.20 1 8 2500 ---- 9.30B 8.80A 9.30B 9.20 UNCH 1 9.20 2164 2525 ---- ---- 8.00A 8.00A 8.40 UNCH 8.40 27 2550 ---- 7.70B 7.30A 7.70B 7.60 UNCH 7.60 18 2575 ---- ---- 6.70A 6.70A 6.90 -.10 7.00 1 786 2650 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 1 170 3000 ---- ---- ---- ---- 2.00 -.10 2.10 2265 OG NOV23 Gold Option CALL 1225 ---- 829.30B 817.10A 829.10B 830.30 +9.30 821.00 1250 ---- 804.70B 791.30A 804.70B 805.30 +9.30 796.00 1275 ---- 779.40B 767.10A 779.30B 780.30 +9.30 771.00 1300 ---- 754.70B 741.30A 754.70B 755.30 +9.30 746.00 1325 ---- 729.40B 717.10A 729.10B 730.30 +9.30 721.00 1350 ---- 704.80B 691.40A 704.80B 705.30 +9.30 696.00 1375 ---- 679.50B 667.20A 679.30B 680.30 +9.30 671.00 1400 ---- 654.80B 641.40A 654.80B 655.30 +9.30 646.00 1420 ---- 634.40B 622.20A 634.20B 635.30 +9.30 626.00 1425 ---- 629.50B 617.20A 629.40B 630.30 +9.30 621.00 1430 ---- 624.40B 612.20A 624.20B 625.30 +9.30 616.00 1440 ---- 614.40B 602.20A 614.40B 615.30 +9.30 606.00 1450 ---- 604.80B 591.40A 604.80B 605.30 +9.30 596.00 1460 ---- 594.50B 582.20A 594.40B 595.30 +9.30 586.00 1470 ---- 584.50B 572.20A 584.40B 585.30 +9.30 576.00 1475 ---- 579.50B 567.20A 579.40B 580.30 +9.30 571.00 1480 ---- 574.50B 562.20A 574.40B 575.30 +9.30 566.00 1490 ---- 564.50B 552.20A 564.50B 565.30 +9.30 556.00 1500 ---- 554.90B 541.40A 554.90B 555.30 +9.30 546.00 1510 ---- 544.50B 532.20A 544.20B 545.30 +9.30 536.00 1515 ---- 539.50B 527.30A 539.30B 540.30 +9.30 531.00 1520 ---- 534.50B 522.30A 534.40B 535.30 +9.30 526.00 1525 ---- 529.60B 517.20A 529.40B 530.30 +9.30 521.00 1530 ---- 524.50B 512.20A 524.30B 525.30 +9.30 516.00 1535 ---- 519.50B 507.20A 519.30B 520.30 +9.30 511.00 1540 ---- 514.50B 502.20A 514.20B 515.30 +9.30 506.00 1545 ---- 509.50B 497.20A 509.20B 510.30 +9.30 501.00 1550 ---- 504.90B 491.40A 504.90B 505.30 +9.30 496.00 1555 ---- 499.50B 487.20A 499.20B 500.30 +9.30 491.00 1560 ---- 494.50B 482.20A 494.30B 495.30 +9.30 486.00 1565 ---- 489.50B 477.20A 489.40B 490.30 +9.30 481.00 1570 ---- 484.60B 472.30A 484.50B 485.30 +9.30 476.00 1575 ---- 479.60B 467.20A 479.60B 480.30 +9.30 471.00 1580 ---- 474.60B 462.30A 474.60B 475.30 +9.30 466.00 1585 ---- 469.70B 457.30A 469.40B 470.30 +9.30 461.00 1590 ---- 464.70B 452.30A 464.40B 465.30 +9.30 456.00 1595 ---- 459.70B 447.30A 459.50B 460.30 +9.30 451.00 1600 ---- 455.10B 440.40A 455.10B 455.30 +9.30 446.00 1605 ---- 449.70B 437.40A 449.60B 450.30 +9.30 441.00 1610 ---- 444.70B 432.40A 444.60B 445.30 +9.30 436.00 1615 ---- 439.70B 427.50A 439.70B 440.30 +9.20 431.10 1620 ---- 434.80B 422.70A 434.50B 435.30 +9.20 426.10 1625 ---- 431.40B 415.60A 431.40B 430.30 +9.10 421.20 1630 ---- 424.90B 412.70A 424.80B 425.40 +9.20 416.20 1635 ---- 420.00B 408.00A 419.90B 420.40 +9.10 411.30 1640 ---- 415.10B 403.10A 414.80B 415.50 +9.10 406.40 1645 ---- 410.20B 398.20A 410.10B 410.50 +9.00 401.50 1650 ---- 406.70B 391.10A 406.70B 405.60 +9.00 396.60 1 1655 ---- 400.40B 388.40A 400.30B 400.70 +9.00 391.70 1660 ---- 395.50B 383.50A 395.50B 395.80 +8.90 386.90 1665 ---- 390.60B 378.60A 390.20B 390.90 +8.90 382.00 1670 ---- 385.70B 373.80A 385.70B 386.00 +8.80 377.20 1675 ---- 382.30B 367.00A 382.30B 381.20 +8.80 372.40 1680 ---- 376.10B 364.20A 376.00B 376.30 +8.70 367.60 1685 ---- 371.20B 359.40A 371.20B 371.50 +8.70 362.80 1690 ---- 366.50B 354.60A 366.40B 366.70 +8.70 358.00 1695 ---- 361.60B 349.80A 361.60B 361.90 +8.70 353.20 1700 ---- 358.30B 343.10A 358.30B 357.10 +8.60 348.50 12 12 1705 ---- 352.00B 340.00A 351.80B 352.30 +8.60 343.70 1710 ---- 347.20B 335.30A 347.00B 347.50 +8.50 339.00 2 1715 ---- 342.50B 330.60A 342.20B 342.80 +8.50 334.30 1720 ---- 337.90B 325.90A 337.50B 338.10 +8.50 329.60 1725 ---- 334.50B 319.60A 334.50B 333.30 +8.40 324.90 1730 ---- 328.50B 316.60A 328.40B 328.60 +8.30 320.30 1735 ---- 323.80B 311.90A 323.70B 324.00 +8.40 315.60 1740 ---- 319.10B 307.20A 319.00B 319.30 +8.30 311.00 1745 ---- 314.50B 302.60A 314.40B 314.60 +8.20 306.40 1750 ---- 311.20B 296.50A 311.20B 310.00 +8.20 301.80 9 1755 ---- 305.20B 293.50A 305.10B 305.40 +8.10 297.30 1760 ---- 300.60B 288.50A 300.50B 300.80 +8.10 292.70 1765 ---- 296.00B 284.00A 295.90B 296.20 +8.00 288.20 1 1770 ---- 291.50B 278.40A 291.10B 291.70 +8.00 283.70 1775 ---- 288.20B 273.90A 288.20B 287.10 +7.90 279.20 1780 ---- 282.50B 269.40A 282.50B 282.60 +7.80 274.80 1785 ---- 279.20B 265.00A 279.20B 278.10 +7.80 270.30 1 1790 ---- 274.80B 260.60A 274.80B 273.70 +7.80 265.90 1 1795 ---- 270.30B 256.20A 270.30B 269.20 +7.60 261.60 1 1800 ---- 265.90B 251.90A 265.90B 264.80 +7.60 257.20 1805 ---- 261.50B 247.60A 261.50B 260.40 +7.50 252.90 1810 ---- 257.10B 243.30A 257.10B 256.10 +7.50 248.60 1815 ---- 252.80B 239.00A 252.80B 251.70 +7.40 244.30 1820 ---- 248.40B 234.80A 248.40B 247.40 +7.30 240.10 1825 ---- 244.20B 230.60A 244.20B 243.10 +7.20 235.90 1830 ---- 239.90B 226.40A 239.90B 238.90 +7.20 231.70 1835 ---- 235.70B 222.30A 235.70B 234.70 +7.10 227.60 1840 ---- 231.50B 218.20A 231.50B 230.50 +7.00 223.50 1845 ---- 227.30B 214.20A 227.30B 226.40 +7.00 219.40 1850 ---- 223.20B 210.20A 223.20B 222.20 +6.80 215.40 1855 ---- 219.10B 206.20A 219.10B 218.20 +6.80 211.40 1860 ---- 215.10B 202.20A 215.10B 214.10 +6.70 207.40 1865 ---- 211.00B 198.30A 211.00B 210.10 +6.60 203.50 1870 ---- 207.10B 194.50A 207.10B 206.20 +6.60 199.60 1 1875 ---- 203.10B 190.70A 203.10B 202.20 +6.40 195.80 1 1880 ---- 199.20B 186.90A 199.20B 198.40 +6.40 192.00 1885 ---- 195.40B 183.10A 195.40B 194.50 +6.30 188.20 1890 ---- 191.50B 179.50A 191.50B 190.70 +6.20 184.50 1 1895 ---- 187.80B 175.80A 187.80B 187.00 +6.20 180.80 1 1900 ---- 184.00B 172.20A 184.00B 183.30 +6.10 177.20 301 1905 ---- 180.40B 168.70A 180.40B 179.60 +6.00 173.60 1910 ---- 176.70B 165.20A 176.70B 176.00 +5.90 170.10 3 1915 ---- 173.10B 161.70A 173.10B 172.40 +5.80 166.60 1920 ---- 169.60B 158.30A 169.60B 168.90 +5.70 163.20 1925 ---- 166.10B 154.90A 166.10B 165.40 +5.60 159.80 1930 ---- 162.60B 151.60A 162.60B 162.00 +5.60 156.40 1 1935 ---- 159.20B 148.40A 159.20B 158.60 +5.50 153.10 1940 ---- 155.90B 145.20A 155.90B 155.30 +5.40 149.90 1945 ---- 152.50B 142.00A 152.50B 152.00 +5.30 146.70 1950 ---- 149.30B 138.90A 149.30B 148.80 +5.20 143.60 1955 ---- 146.10B 135.90A 146.10B 145.60 +5.10 140.50 1960 ---- 142.90B 132.90A 142.90B 142.50 +5.10 137.40 1965 ---- 139.80B 129.90A 139.80B 139.40 +5.00 134.40 1970 ---- 136.80B 127.00A 136.80B 136.40 +4.90 131.50 1975 ---- 133.80B 124.20A 133.80B 133.40 +4.80 128.60 1980 ---- 130.80B 121.40A 130.80B 130.50 +4.70 125.80 24 1985 ---- 127.90B 118.60A 127.90B 127.60 +4.60 123.00 1990 ---- 125.10B 116.00A 125.10B 124.80 +4.60 120.20 1995 ---- 122.30B 113.30A 122.30B 122.00 +4.50 117.50 2000 ---- 119.50B 110.80A 119.50B 119.30 +4.40 114.90 84 2005 ---- 116.80B 108.20A 116.80B 116.60 +4.30 112.30 2010 ---- 114.20B 105.70A 114.20B 113.90 +4.10 109.80 195 2015 ---- 111.90B 103.10A 111.90B 111.40 +4.10 107.30 204 2020 ---- 109.30B 100.70A 109.30B 108.80 +3.90 104.90 2025 ---- 106.80B 98.40A 106.80B 106.40 +3.90 102.50 2 2030 ---- 104.40B 96.10A 104.40B 103.90 +3.70 100.20 2035 ---- 102.00B 93.90A 102.00B 101.60 +3.70 97.90 43 2040 ---- 99.70B 91.70A 99.70B 99.20 +3.50 95.70 1 2 2045 ---- 97.40B 89.50A 97.40B 97.00 +3.50 93.50 160 2050 ---- 95.20B 87.50A 95.20B 94.70 +3.40 91.30 233 2055 ---- 93.00B 85.40A 93.00B 92.50 +3.20 89.30 2060 ---- 90.80B 83.40A 90.80B 90.40 +3.20 87.20 39 26 2065 ---- 88.80B 81.40A 88.80B 88.30 +3.10 85.20 19 19 2070 ---- 86.70B 79.50A 86.70B 86.30 +3.00 83.30 249 2075 ---- 84.70B 77.70A 84.70B 84.30 +2.90 81.40 6 2080 ---- 82.80B 75.80A 82.80B 82.40 +2.90 79.50 2 2085 ---- 80.80B 74.10A 80.80B 80.50 +2.80 77.70 23 2090 ---- 79.00B 72.40A 79.00B 78.60 +2.70 75.90 2 2095 ---- 77.20B 70.70A 77.20B 76.80 +2.60 74.20 3 2100 ---- 75.40B 69.00A 75.40B 75.00 +2.50 72.50 15 280 2105 ---- 73.60B 67.40A 73.60B 73.30 +2.50 70.80 1 2110 ---- 71.90B 65.90A 71.90B 71.60 +2.40 69.20 7 2115 ---- 70.30B 64.30A 70.30B 70.00 +2.40 67.60 2120 ---- 68.70B 62.80A 68.70B 68.30 +2.20 66.10 1 2125 ---- 67.10B 61.40A 67.10B 66.80 +2.20 64.60 9 2130 ---- 65.70B 60.00A 65.70B 65.30 +2.10 63.20 2135 ---- 64.20B 58.60A 64.20B 63.80 +2.10 61.70 2140 ---- 62.70B 57.30A 62.70B 62.30 +2.00 60.30 1 2145 ---- 61.30B 56.00A 61.30B 60.90 +1.90 59.00 2150 ---- 60.00B 54.70A 60.00B 59.50 +1.80 57.70 86 2155 ---- 58.60B 53.50A 58.60B 58.10 +1.70 56.40 3 2160 ---- 57.30B 52.20A 57.30B 56.80 +1.70 55.10 1 2165 ---- 56.00B 51.10A 56.00B 55.50 +1.60 53.90 44 2170 ---- 54.70B 49.90A 54.70B 54.30 +1.60 52.70 1 2175 ---- 53.50B 48.80A 53.50B 53.10 +1.50 51.60 3 2180 ---- 52.30B 47.70A 52.30B 51.90 +1.50 50.40 3 8 2185 ---- 51.10B 46.70A 51.10B 50.70 +1.40 49.30 3 2190 ---- 50.00B 45.60A 50.00B 49.60 +1.30 48.30 2 2195 ---- 48.90B 44.60A 48.90B 48.50 +1.30 47.20 2 2 2200 ---- 47.80B 43.60A 47.80B 47.40 +1.20 46.20 4 937 2205 ---- 46.70B 42.80A 46.70B 46.40 +1.20 45.20 1 2210 ---- 45.70B 41.90A 45.70B 45.40 +1.20 44.20 5 2215 ---- 44.70B 40.90A 44.70B 44.40 +1.10 43.30 2220 ---- 43.70B 40.10A 43.70B 43.40 +1.10 42.30 1 2225 ---- 42.80B 39.10A 42.80B 42.40 +1.00 41.40 18 2230 ---- 41.80B 38.30A 41.80B 41.50 +.90 40.60 13 2235 ---- 40.90B 37.50A 40.90B 40.60 +.90 39.70 2240 ---- 40.10B 36.70A 40.10B 39.80 +.90 38.90 1 2245 ---- 39.20B 35.90A 39.20B 38.90 +.90 38.00 1 2250 35.40 38.40B 35.10A 38.40B 38.10 +.90 6 37.20 1063 2255 ---- 37.60B 34.40A 37.60B 37.30 +.80 36.50 16 2260 ---- 36.80B 33.70A 36.80B 36.50 +.80 35.70 25 30 2265 ---- 36.00B 33.00A 36.00B 35.70 +.70 35.00 2270 ---- 35.20B 32.30A 35.20B 35.00 +.80 34.20 2275 ---- 34.50B 31.60A 34.50B 34.20 +.70 33.50 24 31 2280 ---- 33.80B 31.00A 33.80B 33.50 +.60 32.90 1 2285 ---- 33.10B 30.30A 33.10B 32.80 +.60 32.20 2290 ---- 32.40B 29.70A 32.40B 32.10 +.60 31.50 2295 ---- 31.70B 29.10A 31.70B 31.50 +.60 30.90 2300 29.90 31.10B 28.50A 28.50A 30.80 +.50 6 30.30 1 457 2305 ---- 30.40B 27.90A 30.40B 30.20 +.60 29.60 2310 ---- 29.80B 27.40A 29.80B 29.60 +.60 29.00 1 2320 ---- 28.60B 26.30A 28.60B 28.40 +.50 27.90 1 1 2325 ---- 28.00B 25.80A 28.00B 27.80 +.50 27.30 2330 ---- 27.40B 25.30A 27.40B 27.30 +.50 26.80 18 2340 ---- 26.30B 24.30A 26.30B 26.20 +.40 25.80 1 2350 ---- 25.30B 23.40A 25.30B 25.20 +.40 24.80 701 2360 ---- 24.30B 22.50A 24.30B 24.20 +.40 23.80 1 2 2370 ---- 23.30B 21.60A 23.30B 23.30 +.40 22.90 1 1 2375 ---- 22.90B 21.20A 22.90B 22.80 +.40 22.40 40 2380 ---- 22.40B 20.80A 22.40B 22.40 +.40 22.00 1 2390 ---- 21.60B 20.00A 21.60B 21.50 +.30 21.20 2400 20.50 20.80B 19.30A 20.80B 20.70 +.30 2 20.40 5 193 2410 ---- 20.00B 18.60A 20.00B 19.90 +.30 19.60 2425 ---- 18.90B 17.60A 18.90B 18.80 +.20 18.60 1 2450 ---- 17.20B 16.10A 17.20B 17.20 +.30 16.90 2 2475 ---- 15.70B 14.70A 15.60B 15.70 +.20 15.50 7 2500 13.90 14.30B 13.50A 14.30B 14.30 +.20 1 14.10 5 22 2525 ---- 13.10B 12.50A 13.10B 13.20 +.20 13.00 1 2550 ---- 12.00B 11.50A 12.00B 12.10 +.20 1 11.90 1 2575 ---- 11.10B 10.60A 11.10B 11.10 +.10 1 11.00 90 2600 ---- 10.20B 9.80A 10.20B 10.30 +.20 10.10 1 43 2800 ---- ---- ---- ---- 5.80 +.10 5.70 61 OG DEC23 Gold Option CALL 1000 ---- 1054.20B 1041.30A 1054.20B 1055.30 +9.30 1046.00 1025 ---- 1028.90B 1017.10A 1028.90B 1030.30 +9.30 1021.00 1050 ---- 1004.30B 991.30A 1004.30B 1005.30 +9.30 996.00 1075 ---- 978.90B 967.10A 978.90B 980.30 +9.30 971.00 1080 ---- 973.90B 962.20A 973.60B 975.30 +9.30 966.00 1090 ---- 963.90B 952.20A 963.80B 965.30 +9.30 956.00 1100 ---- 954.30B 941.30A 954.30B 955.30 +9.30 946.00 1110 ---- 943.90B 932.20A 943.80B 945.30 +9.30 936.00 1120 ---- 933.90B 922.20A 933.60B 935.30 +9.30 926.00 1125 ---- 929.00B 917.10A 929.00B 930.30 +9.30 921.00 1130 ---- 923.90B 912.20A 923.60B 925.30 +9.30 916.00 1140 ---- 914.00B 902.20A 913.70B 915.30 +9.30 906.00 1150 ---- 904.40B 891.30A 904.40B 905.30 +9.30 896.00 1160 ---- 894.00B 882.20A 893.90B 895.30 +9.30 886.00 1170 ---- 884.00B 872.20A 883.90B 885.30 +9.30 876.00 1175 ---- 879.00B 867.10A 878.90B 880.30 +9.30 871.00 1180 ---- 874.00B 862.20A 874.00B 875.30 +9.30 866.00 1185 ---- 869.00B 857.20A 868.60B 870.30 +9.30 861.00 1190 ---- 864.00B 852.20A 863.60B 865.30 +9.30 856.00 1195 ---- 859.00B 847.20A 858.70B 860.30 +9.30 851.00 1200 ---- 854.50B 841.30A 854.50B 855.30 +9.30 846.00 1205 ---- 849.00B 837.20A 849.00B 850.30 +9.30 841.00 1210 ---- 844.00B 832.20A 844.00B 845.30 +9.30 836.00 1215 ---- 839.00B 827.20A 838.90B 840.30 +9.30 831.00 1220 ---- 834.00B 822.20A 834.00B 835.30 +9.30 826.00 1225 ---- 829.10B 817.20A 829.00B 830.30 +9.30 821.00 1230 ---- 824.00B 812.20A 824.00B 825.30 +9.30 816.00 1235 ---- 819.00B 807.20A 819.00B 820.30 +9.30 811.00 1240 ---- 814.10B 802.20A 814.00B 815.30 +9.30 806.00 1245 ---- 809.10B 797.20A 809.00B 810.30 +9.30 801.00 1250 ---- 804.50B 791.30A 804.50B 805.30 +9.30 796.00 1255 ---- 799.10B 787.20A 799.00B 800.30 +9.30 791.00 1260 ---- 794.10B 782.20A 794.00B 795.30 +9.30 786.00 1265 ---- 789.10B 777.20A 789.00B 790.30 +9.30 781.00 1270 ---- 784.10B 772.20A 784.00B 785.30 +9.30 776.00 1275 ---- 779.10B 767.20A 779.00B 780.30 +9.30 771.00 1280 ---- 774.10B 762.20A 774.00B 775.30 +9.30 766.00 1285 ---- 769.10B 757.20A 769.00B 770.30 +9.30 761.00 1290 ---- 764.10B 752.20A 764.10B 765.30 +9.30 756.00 1295 ---- 759.10B 747.20A 758.70B 760.30 +9.30 751.00 1300 ---- 754.50B 741.30A 754.50B 755.30 +9.30 746.00 1305 ---- 749.10B 737.20A 748.70B 750.30 +9.30 741.00 1310 ---- 744.10B 732.20A 743.70B 745.30 +9.30 736.00 1315 ---- 739.10B 727.20A 739.10B 740.30 +9.30 731.00 1320 ---- 734.10B 722.20A 734.00B 735.30 +9.30 726.00 1325 ---- 729.20B 717.20A 729.10B 730.30 +9.30 721.00 1330 ---- 724.10B 712.30A 724.00B 725.30 +9.30 716.00 1335 ---- 719.20B 707.30A 719.00B 720.30 +9.30 711.00 1340 ---- 714.20B 702.30A 714.00B 715.30 +9.30 706.00 1345 ---- 709.20B 697.30A 709.10B 710.30 +9.30 701.00 1350 ---- 704.60B 691.40A 704.60B 705.30 +9.30 696.00 1355 ---- 699.20B 687.30A 699.10B 700.30 +9.30 691.00 1360 ---- 694.20B 682.30A 694.10B 695.30 +9.30 686.00 1365 ---- 689.20B 677.30A 689.10B 690.30 +9.30 681.00 1370 ---- 684.20B 672.30A 684.10B 685.30 +9.30 676.00 1375 ---- 679.30B 667.20A 679.00B 680.30 +9.30 671.00 1380 ---- 674.20B 662.30A 674.10B 675.30 +9.30 666.00 1385 ---- 669.20B 657.30A 668.90B 670.30 +9.30 661.00 1390 ---- 664.20B 652.30A 664.10B 665.30 +9.30 656.00 1395 ---- 659.20B 647.30A 659.10B 660.30 +9.30 651.00 1400 ---- 654.60B 641.40A 654.60B 655.30 +9.30 646.00 1405 ---- 649.20B 637.30A 649.10B 650.30 +9.30 641.00 1410 ---- 644.20B 632.30A 644.10B 645.30 +9.30 636.00 1415 ---- 639.20B 627.30A 639.10B 640.30 +9.30 631.00 1420 ---- 634.20B 622.30A 634.10B 635.30 +9.30 626.00 1425 ---- 629.30B 617.20A 629.10B 630.30 +9.30 621.00 1430 ---- 624.30B 612.30A 624.10B 625.30 +9.30 616.00 1435 ---- 619.30B 607.30A 619.20B 620.30 +9.30 611.00 1440 ---- 614.30B 602.30A 614.00B 615.30 +9.30 606.00 1445 ---- 609.30B 597.30A 609.10B 610.30 +9.30 601.00 1450 ---- 604.70B 591.40A 604.70B 605.30 +9.30 596.00 1455 ---- 599.30B 587.30A 599.10B 600.30 +9.30 591.00 1460 ---- 594.30B 582.30A 594.20B 595.30 +9.30 586.00 1465 ---- 589.30B 577.30A 589.20B 590.30 +9.30 581.00 1470 ---- 584.30B 572.30A 584.20B 585.30 +9.30 576.00 1475 ---- 579.40B 567.20A 579.30B 580.30 +9.30 571.00 1480 ---- 574.30B 562.30A 574.20B 575.30 +9.30 566.00 1485 ---- 569.30B 557.30A 569.20B 570.30 +9.30 561.00 1490 ---- 564.30B 552.30A 564.00B 565.30 +9.30 556.00 1495 ---- 559.30B 547.30A 559.30B 560.30 +9.30 551.00 1500 ---- 554.70B 541.40A 554.70B 555.30 +9.30 546.00 1505 ---- 549.30B 537.30A 549.20B 550.30 +9.30 541.00 1510 ---- 544.30B 532.30A 544.20B 545.30 +9.30 536.00 1515 ---- 539.30B 527.30A 539.20B 540.30 +9.30 531.00 1520 ---- 534.30B 522.30A 534.00B 535.30 +9.30 526.00 1525 ---- 529.40B 517.20A 528.90B 530.30 +9.30 521.00 1530 ---- 524.30B 512.30A 524.00B 525.30 +9.30 516.00 1535 ---- 519.40B 507.30A 519.10B 520.30 +9.30 511.00 1540 ---- 514.40B 502.30A 514.30B 515.30 +9.30 506.00 1545 ---- 509.40B 497.30A 509.40B 510.30 +9.30 501.00 1550 ---- 504.80B 491.40A 504.80B 505.30 +9.30 496.00 1555 ---- 499.40B 487.30A 499.00B 500.30 +9.30 491.00 1560 ---- 494.40B 482.30A 494.00B 495.30 +9.30 486.00 1565 ---- 489.40B 477.30A 489.20B 490.30 +9.30 481.00 1570 ---- 484.40B 472.40A 484.30B 485.30 +9.30 476.00 1575 ---- 479.50B 465.40A 479.30B 480.30 +9.30 471.00 1580 ---- 474.50B 462.40A 474.30B 475.30 +9.30 466.00 1585 ---- 469.50B 457.50A 469.40B 470.30 +9.30 461.00 1590 ---- 464.60B 452.50A 464.50B 465.30 +9.30 456.00 1595 ---- 459.60B 447.60A 459.50B 460.30 +9.20 451.10 1600 ---- 456.30B 440.60A 456.30B 455.30 +9.20 446.10 95 1605 ---- 449.70B 437.70A 449.70B 450.30 +9.10 441.20 1610 ---- 444.80B 432.80A 444.60B 445.40 +9.20 436.20 1615 ---- 439.90B 427.90A 439.80B 440.40 +9.10 431.30 1620 ---- 435.00B 423.00A 434.90B 435.40 +9.00 426.40 1625 ---- 431.70B 416.10A 431.70B 430.50 +9.00 421.50 50 1630 ---- 425.20B 413.50A 425.10B 425.60 +8.90 416.70 1635 ---- 420.30B 408.60A 420.20B 420.70 +8.90 411.80 1640 ---- 415.40B 403.80A 415.40B 415.80 +8.80 407.00 1645 ---- 410.60B 399.00A 410.50B 410.90 +8.80 402.10 1650 ---- 407.30B 391.90A 407.30B 406.10 +8.80 397.30 1 101 1655 ---- 400.90B 389.30A 400.90B 401.20 +8.70 392.50 1660 ---- 396.10B 384.50A 395.90B 396.40 +8.70 387.70 1665 ---- 391.30B 379.70A 391.10B 391.60 +8.60 383.00 1670 ---- 386.50B 374.90A 386.30B 386.80 +8.60 378.20 1675 ---- 383.20B 368.10A 383.20B 382.00 +8.50 373.50 1680 ---- 376.90B 365.10A 376.90B 377.20 +8.50 368.70 1685 ---- 372.10B 360.40A 372.10B 372.50 +8.50 364.00 1690 ---- 367.40B 355.70A 367.20B 367.70 +8.40 359.30 1695 ---- 362.70B 351.00A 362.40B 363.00 +8.40 354.60 1700 ---- 359.50B 344.60A 359.50B 358.30 +8.30 350.00 1 266 1705 ---- 353.40B 341.70A 353.40B 353.60 +8.30 345.30 1710 ---- 348.80B 337.00A 348.50B 348.90 +8.20 340.70 1715 ---- 344.20B 332.30A 344.20B 344.30 +8.20 336.10 1720 ---- 339.60B 327.70A 339.60B 339.60 +8.10 331.50 1725 ---- 336.20B 321.50A 336.20B 335.00 +8.10 326.90 2 1730 ---- 330.30B 318.60A 330.30B 330.40 +8.00 322.40 1735 ---- 325.70B 314.00A 325.70B 325.80 +8.00 317.80 1 1740 ---- 321.20B 309.10A 321.20B 321.30 +8.00 313.30 1 1745 ---- 316.60B 304.60A 316.60B 316.70 +7.90 308.80 1750 ---- 313.30B 299.00A 313.30B 312.20 +7.90 304.30 551 1755 ---- 307.60B 294.50A 307.60B 307.70 +7.80 299.90 1760 ---- 303.80B 290.10A 303.80B 303.20 +7.80 295.40 1765 ---- 299.80B 285.70A 299.80B 298.70 +7.70 291.00 1770 ---- 295.30B 281.30A 295.30B 294.30 +7.70 286.60 1775 ---- 290.90B 276.90A 290.90B 289.90 +7.60 282.30 122 1780 ---- 286.50B 272.60A 286.50B 285.50 +7.60 277.90 1785 ---- 282.10B 268.30A 282.10B 281.10 +7.50 273.60 1 1790 ---- 277.80B 264.00A 277.80B 276.80 +7.50 269.30 1795 ---- 273.40B 259.80A 273.40B 272.50 +7.40 265.10 1800 ---- 269.20B 255.60A 269.20B 268.20 +7.30 260.90 5742 1805 ---- 264.90B 251.40A 264.90B 263.90 +7.20 256.70 1810 ---- 260.60B 247.20A 260.60B 259.70 +7.20 252.50 1815 ---- 256.40B 243.10A 256.40B 255.50 +7.20 248.30 1820 ---- 252.20B 239.00A 252.20B 251.30 +7.10 244.20 1825 ---- 248.10B 235.00A 248.10B 247.20 +7.10 240.10 1830 ---- 244.00B 230.90A 244.00B 243.10 +7.00 236.10 50 1835 ---- 239.90B 227.00A 239.90B 239.00 +6.90 232.10 1 1840 ---- 235.80B 223.00A 235.80B 235.00 +6.90 228.10 1 1845 ---- 231.80B 219.10A 231.80B 231.00 +6.80 224.20 1850 ---- 227.80B 215.20A 227.80B 227.00 +6.70 220.30 1754 1855 ---- 223.90B 211.40A 223.90B 223.10 +6.70 216.40 2 1860 ---- 219.90B 207.60A 219.90B 219.20 +6.60 212.60 75 1865 ---- 216.10B 203.80A 216.10B 215.30 +6.50 208.80 1870 ---- 212.20B 200.10A 212.20B 211.50 +6.50 205.00 100 1875 ---- 208.40B 196.40A 208.40B 207.70 +6.40 201.30 670 1880 ---- 204.70B 192.80A 204.70B 204.00 +6.30 197.70 130 1885 ---- 201.00B 189.20A 201.00B 200.30 +6.20 194.10 1890 ---- 197.30B 185.60A 197.30B 196.60 +6.10 190.50 1 1895 ---- 193.70B 182.10A 193.70B 193.00 +6.00 187.00 1900 ---- 190.10B 178.70A 190.10B 189.40 +5.90 183.50 1 1592 1905 ---- 186.50B 175.20A 186.50B 185.90 +5.80 180.10 10 1910 ---- 183.00B 171.90A 183.00B 182.40 +5.70 176.70 50 1915 ---- 179.50B 168.50A 179.50B 179.00 +5.70 173.30 1 1920 ---- 176.10B 165.20A 176.10B 175.50 +5.50 170.00 30 1925 ---- 172.70B 162.00A 172.70B 172.20 +5.40 166.80 535 1930 ---- 169.40B 158.80A 169.40B 168.90 +5.30 163.60 1 1935 ---- 166.10B 155.70A 166.10B 165.60 +5.20 160.40 1 1940 ---- 162.90B 152.50A 162.90B 162.40 +5.10 157.30 101 1945 ---- 159.70B 149.50A 159.70B 159.20 +5.00 154.20 286 1950 ---- 156.60B 146.50A 156.60B 156.00 +4.80 185 151.20 190 10034 1955 ---- 153.40B 143.50A 153.40B 153.00 +4.80 148.20 1960 ---- 150.40B 140.60A 150.40B 149.90 +4.70 145.20 1 1965 ---- 147.40B 137.80A 147.30B 146.90 +4.60 142.30 1970 ---- 144.40B 134.90A 144.40B 144.00 +4.50 139.50 103 1975 ---- 141.50B 132.20A 141.50B 141.10 +4.40 136.70 131 1980 ---- 138.60B 129.50A 138.60B 138.20 +4.30 133.90 1 1985 ---- 135.80B 126.80A 135.80B 135.40 +4.20 131.20 1990 ---- 133.00B 124.20A 133.00B 132.70 +4.20 128.50 53 1995 ---- 130.30B 121.60A 130.30B 130.00 +4.10 125.90 1 2000 119.00 127.70B 119.00 127.70B 127.30 +4.00 187 123.30 200 5173 2005 ---- 125.00B 116.60A 125.00B 124.70 +3.90 120.80 201 2010 ---- 122.70B 114.10A 122.70B 122.10 +3.80 118.30 2015 ---- 120.20B 111.70A 120.20B 119.60 +3.80 115.80 32 2020 ---- 117.70B 109.40A 117.70B 117.20 +3.80 113.40 18 2025 ---- 115.30B 107.00A 115.30B 114.70 +3.60 111.10 3 571 2030 ---- 112.90B 104.80A 112.90B 112.40 +3.60 13 108.80 500 2035 ---- 110.60B 102.60A 110.60B 110.00 +3.50 106.50 26 2040 ---- 108.30B 100.40A 108.30B 107.70 +3.40 104.30 63 2045 ---- 106.00B 98.30A 106.00B 105.50 +3.40 102.10 4 2050 ---- 103.80B 96.30A 103.80B 103.30 +3.30 37 100.00 3 2493 2055 ---- 101.60B 94.20A 101.60B 101.10 +3.20 97.90 1 2060 ---- 99.50B 92.20A 99.50B 99.00 +3.10 95.90 240 2065 ---- 97.40B 90.20A 97.40B 97.00 +3.10 93.90 2070 ---- 95.40B 88.30A 95.40B 94.90 +3.00 91.90 26 2075 ---- 93.40B 86.50A 93.40B 93.00 +3.00 1 90.00 389 2080 ---- 91.40B 84.70A 91.40B 91.00 +2.90 88.10 44 2085 ---- 89.50B 82.90A 89.50B 89.10 +2.80 86.30 19 2090 ---- 87.70B 81.10A 87.70B 87.30 +2.80 84.50 21 2095 ---- 85.80B 79.40A 85.80B 85.50 +2.70 82.80 24 2100 ---- 84.00B 77.80A 84.00B 83.70 +2.60 37 81.10 22 11252 2105 ---- 82.30B 76.10A 82.30B 81.90 +2.50 79.40 25 2110 ---- 80.60B 74.50A 80.60B 80.20 +2.40 77.80 75 2115 ---- 78.90B 73.00A 78.90B 78.60 +2.40 76.20 2120 ---- 77.30B 71.50A 77.30B 77.00 +2.40 74.60 49 2125 ---- 75.70B 70.00A 75.70B 75.40 +2.30 1 73.10 126 2130 ---- 74.10B 68.50A 74.10B 73.80 +2.20 71.60 433 2135 ---- 72.60B 67.10A 72.60B 72.30 +2.20 70.10 5 2140 ---- 71.10B 65.70A 71.10B 70.80 +2.10 68.70 1 1 2145 ---- 69.70B 64.40A 69.70B 69.40 +2.10 67.30 3 2150 67.00 68.50 63.10A 67.90 67.90 +1.90 12 66.00 10 4113 2155 ---- 66.90B 61.80A 66.90B 66.60 +1.90 64.70 1 1 2160 ---- 65.50B 60.50A 65.50B 65.20 +1.80 63.40 3 2165 ---- 64.20B 59.30A 64.20B 63.90 +1.80 62.10 2 6 2170 ---- 62.90B 58.10A 62.90B 62.60 +1.70 60.90 7 2175 ---- 61.70B 56.90A 61.70B 61.30 +1.60 2 59.70 4 420 2180 ---- 60.40B 55.80A 60.40B 60.10 +1.60 58.50 9 2185 ---- 59.20B 54.70A 59.20B 58.90 +1.60 57.30 12 2190 ---- 58.00B 53.60A 58.00B 57.70 +1.50 56.20 4 2195 ---- 56.80B 52.50A 56.80B 56.60 +1.50 55.10 2 2200 54.70 56.00 51.50A 55.40B 55.50 +1.40 21 54.10 11 4227 2205 ---- 54.60B 50.60A 54.60B 54.40 +1.40 53.00 8 2210 ---- 53.50B 49.60A 53.50B 53.30 +1.30 52.00 1 2215 ---- 52.40B 48.60A 52.40B 52.30 +1.30 51.00 2 2220 ---- 51.40B 47.70A 51.40B 51.20 +1.20 50.00 6 2225 ---- 50.50B 46.70A 50.50B 50.20 +1.10 49.10 1222 2230 ---- 49.50B 45.90A 49.50B 49.30 +1.20 48.10 7 2235 ---- 48.50B 45.00A 48.50B 48.30 +1.10 47.20 2 2240 ---- 47.60B 44.10A 47.60B 47.40 +1.10 46.30 1 2245 ---- 46.60B 43.30A 46.60B 46.50 +1.00 45.50 1 2250 ---- 45.80B 42.40A 45.80B 45.60 +1.00 1 44.60 16 4220 2255 ---- 44.80B 41.70A 44.80B 44.70 +.90 43.80 2260 ---- 44.00B 40.80A 44.00B 43.90 +.90 43.00 16 100 2265 ---- 43.10B 40.10A 43.10B 43.00 +.80 42.20 5 2270 ---- 42.30B 39.30A 42.30B 42.20 +.80 41.40 2275 41.20 41.60B 38.50A 41.30B 41.40 +.80 15 40.60 40 322 2280 ---- 40.70B 37.90A 40.70B 40.70 +.80 39.90 2285 ---- 40.00B 37.20A 40.00B 39.90 +.70 39.20 2290 ---- 39.30B 36.50A 39.30B 39.20 +.70 38.50 2295 ---- 38.60B 35.80A 38.60B 38.40 +.70 37.70 1 2300 ---- 37.90B 35.10A 37.90B 37.70 +.60 50 37.10 103 6324 2305 ---- 37.10B 34.50A 37.10B 37.00 +.60 36.40 2310 ---- 36.50B 33.90A 36.50B 36.30 +.60 35.70 2315 ---- 35.80B 33.30A 35.80B 35.70 +.60 35.10 1 2320 ---- 35.10B 32.70A 35.10B 35.00 +.60 34.40 2325 ---- 34.50B 32.10A 34.50B 34.40 +.60 33.80 114 2000 2330 ---- 33.90B 31.50A 33.90B 33.80 +.60 33.20 1 2335 ---- 33.20B 31.00A 33.20B 33.20 +.60 32.60 2340 ---- 32.60B 30.40A 32.60B 32.60 +.60 32.00 7 2345 ---- 32.00B 29.90A 32.00B 32.00 +.50 31.50 2350 31.00 31.50B 29.30A 31.50B 31.40 +.50 43 30.90 98 10950 2360 ---- 30.30B 28.40A 30.30B 30.30 +.50 29.80 2370 ---- 29.30B 27.40A 29.30B 29.20 +.40 28.80 2375 ---- 28.70B 26.80A 28.70B 28.70 +.40 28.30 1 10680 2380 ---- 28.30B 26.40A 28.20B 28.20 +.40 27.80 2 2390 ---- 27.30B 25.50A 27.30B 27.20 +.40 26.80 1 2400 ---- 26.40B 24.70A 26.40B 26.30 +.40 5 25.90 121 5439 2410 ---- 25.50B 23.90A 25.50B 25.40 +.40 25.00 1 2420 ---- 24.60B 23.10A 24.60B 24.60 +.40 24.20 1 2425 ---- 24.20B 22.60A 24.20B 24.20 +.40 23.80 114 3000 2430 ---- 23.80B 22.30A 23.80B 23.70 +.30 23.40 1 3 2440 ---- 23.00B 21.60A 23.00B 23.00 +.40 22.60 3 16 2450 ---- 22.20B 20.90A 22.20B 22.20 +.30 21.90 993 2475 ---- 20.40B 19.20A 20.40B 20.50 +.30 20.20 1 14 2490 ---- 19.40B 18.30A 19.40B 19.50 +.30 19.20 1 2500 18.20 18.80B 17.70 18.80B 18.90 +.30 47 18.60 205 15052 2525 ---- 17.40B 16.50A 17.40B 17.50 +.30 17.20 2 2550 ---- 16.10B 15.30A 16.10B 16.20 +.30 15.90 1 601 2575 14.00 14.90B 14.00 14.90B 15.00 +.20 1 14.80 1 17 2600 13.70 13.80B 13.20A 13.80B 13.90 +.20 1 13.70 221 6759 2625 ---- ---- 12.40A 12.40A 13.00 +.20 12.80 11 2650 ---- 12.00B 11.60A 11.60A 12.10 +.20 11.90 1 375 2700 ---- ---- 10.20A 10.20A 10.60 +.20 10.40 2742 2750 ---- ---- 9.00A 9.00A 9.30 +.20 9.10 1 982 2800 8.00 8.00 8.00 8.00 8.20 +.20 1 8.00 84 754 2900 ---- ---- 6.30A 6.30A 6.50 +.10 6.40 3 3000 ---- ---- ---- ---- 5.20 +.10 500 5.10 7 11635 3100 ---- ---- ---- ---- 4.30 +.10 4.20 3200 ---- ---- ---- ---- 3.60 +.20 3.40 52 2866 3400 ---- ---- ---- ---- 2.50 +.10 2.40 1 232 3600 ---- 1.80B ---- ---- 1.90 +.20 1.70 1 1 3800 ---- ---- ---- ---- 1.40 +.10 1.30 4000 .90 1.10 .90 1.10 1.20 +.10 3 1.10 1160 900 ---- 1154.10B 1141.30A 1154.10B 1155.30 +9.30 1146.00 925 ---- 1128.80B 1117.10A 1128.50B 1130.30 +9.30 1121.00 950 ---- 1104.20B 1091.30A 1104.20B 1105.30 +9.30 1096.00 975 ---- 1078.80B 1067.10A 1078.60B 1080.30 +9.30 1071.00 OG JAN24 Gold Option CALL 1250 ---- 819.30B 811.60A 818.40B 822.50 +8.90 813.60 1275 ---- 792.40B ---- ---- 797.50 +8.90 788.60 1300 ---- 769.50B 761.80A 768.60B 772.50 +8.90 763.60 1325 ---- 742.60B ---- ---- 747.50 +8.90 738.60 1350 ---- 719.60B 711.70A 711.70A 722.50 +8.90 713.60 1375 ---- 692.90B ---- ---- 697.50 +8.90 688.60 1400 ---- 669.80B 661.60A 669.70B 672.50 +8.90 663.60 1425 ---- 643.10B 638.20A 638.20A 647.50 +8.90 638.60 1430 ---- 638.10B 633.20A 633.20A 642.50 +8.90 633.60 1440 ---- 628.20B ---- ---- 632.50 +8.90 623.60 1450 ---- 620.00B 611.50A 619.20B 622.50 +8.90 613.60 1460 ---- 608.30B 603.20A 603.20A 612.50 +8.90 603.60 1470 ---- 598.40B 593.10A 593.10A 602.50 +8.90 593.60 1475 ---- 593.40B 588.10A 588.10A 597.50 +8.90 588.60 1480 ---- 588.40B 583.10A 583.10A 592.50 +8.90 583.60 1490 ---- 578.40B 573.10A 573.10A 582.50 +8.90 573.60 1500 ---- 570.20B 561.10A 569.40B 572.50 +8.90 563.60 1510 ---- 558.50B 553.00A 553.00A 562.50 +8.90 553.60 1520 ---- 548.60B 543.10A 543.10A 552.50 +8.90 543.60 1525 ---- 543.60B 538.10A 538.10A 547.50 +8.90 538.60 1530 ---- 538.60B 533.10A 533.10A 542.50 +8.90 533.60 1535 ---- 533.70B 527.90A 527.90A 537.50 +8.90 528.60 1540 ---- 528.70B 523.00A 523.00A 532.50 +8.90 523.60 1545 ---- 523.70B 518.00A 518.00A 527.50 +8.90 518.60 1550 ---- 520.30B 511.50A 519.50B 522.50 +8.90 513.60 1 1555 ---- 513.70B 508.00A 508.00A 517.50 +8.90 508.60 1560 ---- 508.80B 503.00A 503.00A 512.50 +8.90 503.60 1565 ---- 503.80B 498.00A 498.00A 507.50 +8.90 498.60 1570 ---- 498.90B 492.90A 492.90A 502.50 +8.90 493.60 1575 ---- 495.10B 483.00A 495.10B 497.50 +8.90 488.60 1580 ---- 489.00B 483.10A 483.10A 492.50 +8.90 483.60 1585 ---- 484.10B 478.20A 478.20A 487.50 +8.90 478.60 1590 ---- 479.10B 473.20A 473.20A 482.50 +8.80 473.70 1595 ---- 474.20B 468.20A 468.20A 477.50 +8.80 468.70 1600 ---- 473.40B 458.30A 473.30B 472.50 +8.70 463.80 1605 ---- 464.30B 458.20A 458.20A 467.60 +8.70 458.90 1610 ---- 459.30B 453.30A 453.30A 462.60 +8.60 454.00 1615 ---- 454.40B 448.30A 448.30A 457.70 +8.60 449.10 1620 ---- 449.60B 443.40A 443.40A 452.70 +8.50 444.20 1625 ---- 448.80B 433.90A 448.80B 447.80 +8.50 439.30 1630 ---- 439.90B 433.70A 433.70A 442.90 +8.40 434.50 1635 ---- 435.00B 428.80A 428.80A 438.00 +8.30 429.70 1640 ---- 430.20B 424.00A 424.00A 433.20 +8.40 424.80 1645 ---- 425.40B 419.10A 419.10A 428.30 +8.30 420.00 1650 ---- 424.50B 409.80A 424.50B 423.50 +8.30 415.20 1655 ---- 415.80B 409.50A 409.50A 418.70 +8.20 410.50 1660 ---- 411.00B 404.70A 404.70A 413.90 +8.20 405.70 1665 ---- 406.20B 400.40A 400.40A 409.10 +8.10 401.00 1670 ---- 401.30B 395.20A 395.20A 404.30 +8.10 396.20 1675 ---- 400.60B 386.10A 400.40B 399.50 +8.00 391.50 1680 ---- 391.90B 384.80A 384.80A 394.80 +8.00 386.80 1685 ---- 387.20B 380.10A 380.10A 390.00 +7.90 382.10 1690 ---- 382.70B 375.40A 375.40A 385.30 +7.90 377.40 1695 ---- 377.90B 370.80A 370.80A 380.60 +7.80 372.80 1700 ---- 377.00B 362.70A 377.00B 375.90 +7.80 368.10 21 1705 ---- 368.60B 361.40A 361.40A 371.20 +7.70 363.50 1710 ---- 364.10B 356.80A 359.00B 366.60 +7.70 358.90 1715 ---- 359.50B 352.20A 352.20A 361.90 +7.60 354.30 1720 ---- 354.80B 347.60A 347.60A 357.30 +7.60 349.70 1725 ---- 353.80B 339.80A 353.80B 352.70 +7.50 345.20 1730 ---- 345.70B 338.50A 338.50A 348.10 +7.50 340.60 1735 ---- 341.20B 334.00A 334.00A 343.60 +7.50 336.10 1740 ---- 336.70B 329.50A 329.50A 339.00 +7.40 331.60 1745 ---- 332.20B 321.80A 329.50B 334.50 +7.40 327.10 1750 ---- 331.00B 317.30A 331.00B 330.00 +7.30 322.70 4 1755 ---- 324.80B 312.90A 324.80B 325.50 +7.30 318.20 1760 ---- 322.00B 308.50A 321.90B 321.00 +7.20 313.80 1765 ---- 317.60B 304.10A 317.60B 316.60 +7.20 309.40 1770 ---- 313.20B 299.70A 313.20B 312.20 +7.10 305.10 1775 ---- 308.80B 295.40A 308.80B 307.80 +7.10 300.70 1780 ---- 304.40B 291.10A 304.40B 303.40 +7.00 296.40 1785 ---- 300.00B 286.80A 299.90B 299.10 +7.00 292.10 1790 ---- 295.70B 282.60A 295.70B 294.70 +6.80 287.90 1 1795 ---- 291.40B 278.30A 291.40B 290.50 +6.90 283.60 1800 ---- 287.10B 274.10A 287.00B 286.20 +6.80 279.40 18 1805 ---- 282.90B 270.00A 282.90B 281.90 +6.60 275.30 1810 ---- 278.60B 265.80A 278.50B 277.70 +6.60 271.10 1815 ---- 274.40B 261.70A 274.30B 273.50 +6.50 267.00 1820 ---- 270.30B 257.60A 270.30B 269.40 +6.50 262.90 1825 ---- 266.10B 253.60A 266.00B 265.30 +6.50 258.80 1830 ---- 262.00B 249.60A 261.90B 261.20 +6.40 254.80 1835 ---- 258.00B 245.60A 258.00B 257.10 +6.30 250.80 1840 ---- 253.90B 241.60A 253.80B 253.10 +6.30 246.80 1845 ---- 249.90B 237.70A 249.70B 249.10 +6.20 242.90 1850 ---- 245.90B 233.90A 245.80B 245.10 +6.10 239.00 2 1855 ---- 242.00B 230.00A 241.80B 241.20 +6.10 235.10 1860 ---- 238.10B 226.20A 238.10B 237.30 +6.00 231.30 1865 ---- 234.20B 222.40A 234.00B 233.40 +5.90 227.50 1870 ---- 230.40B 218.70A 230.40B 229.60 +5.90 223.70 1875 ---- 226.60B 215.00A 226.60B 225.80 +5.80 220.00 1 1880 ---- 222.80B 211.40A 222.80B 222.00 +5.70 216.30 1885 ---- 219.10B 207.80A 218.90B 218.30 +5.60 212.70 1890 ---- 215.40B 204.20A 215.20B 214.70 +5.70 209.00 1895 ---- 211.70B 200.60A 211.60B 211.00 +5.50 205.50 1900 ---- 208.10B 197.10A 208.00B 207.40 +5.50 201.90 8 1905 ---- 204.60B 193.70A 204.60B 203.90 +5.40 198.50 1910 ---- 201.00B 190.30A 200.90B 200.30 +5.30 195.00 1915 ---- 197.50B 186.90A 197.40B 196.90 +5.30 191.60 1920 ---- 194.10B 183.60A 193.90B 193.40 +5.10 188.30 1925 ---- 190.70B 180.30A 190.50B 190.00 +5.10 184.90 1930 ---- 187.30B 177.00A 187.20B 186.70 +5.00 181.70 1935 ---- 184.00B 173.80A 183.80B 183.40 +5.00 178.40 1940 ---- 180.70B 170.70A 180.60B 180.10 +4.90 175.20 1945 ---- 177.50B 167.50A 177.50B 176.90 +4.80 172.10 1950 ---- 174.30B 164.50A 174.30B 173.70 +4.70 169.00 99 339 1955 ---- 171.10B 161.40A 171.10B 170.50 +4.60 165.90 1960 ---- 168.00B 158.50A 167.80B 167.40 +4.50 162.90 1965 ---- 164.90B 155.50A 164.80B 164.40 +4.50 159.90 1970 ---- 161.90B 152.60A 161.80B 161.40 +4.40 157.00 1975 ---- 158.90B 149.80A 158.90B 158.40 +4.30 154.10 1980 ---- 156.00B 146.90A 155.80B 155.40 +4.10 151.30 3 1985 ---- 153.10B 144.20A 152.90B 152.60 +4.20 148.40 3 1990 ---- 150.20B 141.50A 150.20B 149.70 +4.00 145.70 1995 ---- 147.40B 138.80A 147.40B 146.90 +3.90 143.00 2000 ---- 144.70B 136.20A 144.70B 144.10 +3.80 140.30 99 442 2005 ---- 141.90B 133.60A 141.90B 141.40 +3.80 137.60 2010 ---- 139.30B 131.00A 139.30B 138.80 +3.80 135.00 2015 ---- 136.60B 128.50A 136.60B 136.10 +3.60 132.50 2020 ---- 134.00B 126.10A 134.00B 133.50 +3.50 130.00 3 2025 ---- 131.50B 123.60A 131.40B 131.00 +3.50 127.50 2030 ---- 129.00B 121.30A 128.90B 128.50 +3.40 125.10 2035 ---- 126.50B 118.90A 126.50B 126.00 +3.30 122.70 2040 ---- 124.10B 116.60A 124.10B 123.60 +3.20 120.40 2 2045 ---- 121.70B 114.40A 121.70B 121.20 +3.10 118.10 2050 ---- 119.40B 112.20A 119.40B 118.90 +3.10 553 115.80 3 5664 2055 ---- 117.10B 110.00A 117.10B 116.60 +3.00 113.60 79 2060 ---- 114.90B 107.90A 114.90B 114.40 +3.00 111.40 2065 ---- 112.70B 105.80A 112.70B 112.20 +2.90 109.30 2070 ---- 110.50B 103.80A 110.50B 110.00 +2.80 107.20 2075 ---- 108.40B 101.80A 108.40B 107.90 +2.70 105.20 2080 ---- 106.30B 99.80A 106.30B 105.90 +2.70 103.20 2 2085 ---- 104.20B 97.90A 104.20B 103.80 +2.60 101.20 2090 ---- 102.20B 96.00A 102.20B 101.80 +2.50 99.30 2095 ---- 100.30B 94.20A 100.30B 99.90 +2.50 97.40 2100 ---- 98.60B 92.40A 98.60B 98.00 +2.50 554 95.50 3 4088 2105 ---- 96.50B 90.60A 96.50B 96.10 +2.40 93.70 2110 ---- 94.60B 88.90A 94.60B 94.30 +2.30 92.00 1 2115 ---- 92.80B 87.20A 92.80B 92.50 +2.30 90.20 2120 ---- 91.10B 85.50A 91.10B 90.70 +2.20 88.50 810 2125 ---- 89.30B 83.90A 89.30B 89.00 +2.10 510 86.90 2130 ---- 87.60B 82.30A 87.60B 87.30 +2.10 85.20 10 2135 ---- 85.90B 80.70A 85.90B 85.70 +2.10 83.60 2140 ---- 84.30B 79.20A 84.30B 84.10 +2.00 82.10 2145 ---- 82.70B 77.70A 82.70B 82.50 +2.00 80.50 2150 ---- 81.20B 76.20A 81.20B 80.90 +1.90 79.00 911 2155 ---- 79.60B 74.80A 79.60B 79.40 +1.80 77.60 2160 ---- 78.10B 73.40A 78.10B 77.90 +1.80 76.10 2165 ---- 76.70B 72.00A 76.70B 76.50 +1.80 74.70 2170 ---- 75.20B 70.60A 75.20B 75.10 +1.70 73.40 2175 ---- 73.80B 69.30A 73.80B 73.70 +1.70 72.00 2 2180 ---- 72.40B 68.00A 72.40B 72.30 +1.60 70.70 2 2185 ---- 71.10B 66.80A 71.10B 71.00 +1.60 69.40 2190 ---- 69.80B 65.50A 69.80B 69.70 +1.50 68.20 1 2195 ---- 68.50B 64.30A 68.50B 68.40 +1.50 66.90 2200 ---- 67.20B 63.10A 67.20B 67.10 +1.40 808 65.70 847 2205 ---- 66.00B 62.00A 66.00B 65.90 +1.40 64.50 2210 ---- 64.80B 60.80A 64.80B 64.70 +1.30 63.40 1 2215 ---- 63.60B 59.70A 63.60B 63.50 +1.20 62.30 2220 ---- 62.40B 58.60A 62.40B 62.30 +1.20 61.10 2225 ---- 61.30B 57.60A 61.30B 61.20 +1.10 60.10 2230 ---- 60.20B 56.50A 60.20B 60.10 +1.10 59.00 2235 ---- 59.20B 55.50A 59.20B 59.00 +1.00 58.00 2240 ---- 58.10B 54.50A 58.10B 58.00 +1.10 56.90 2245 ---- 57.00B 53.50A 57.00B 56.90 +1.00 55.90 2250 ---- 56.00B 52.60A 56.00B 55.90 +.90 55.00 1200 2255 ---- 55.00B 51.60A 55.00B 54.90 +.90 54.00 2260 ---- 54.10B 50.70A 54.10B 53.90 +.80 53.10 2265 ---- 53.10B 49.80A 53.10B 53.00 +.90 52.10 2270 ---- 52.20B 49.00A 52.20B 52.00 +.80 51.20 2275 ---- 51.20B 48.10A 51.20B 51.10 +.70 50.40 2280 ---- 50.30B 47.30A 50.30B 50.20 +.70 49.50 2285 ---- 49.50B 46.40A 49.50B 49.40 +.80 48.60 2290 ---- 48.60B 45.60A 48.60B 48.50 +.70 47.80 1 2295 ---- 47.70B 44.80A 47.70B 47.70 +.70 47.00 2300 ---- 46.90B 44.10A 46.90B 46.80 +.60 586 46.20 273 2305 ---- 46.10B 43.30A 46.10B 46.00 +.60 45.40 2310 ---- 45.30B 42.60A 45.30B 45.20 +.60 44.60 2315 ---- 44.50B 41.90A 44.50B 44.50 +.60 43.90 2320 ---- 43.80B 41.20A 43.80B 43.70 +.50 43.20 2325 ---- 43.10B 40.50A 43.10B 43.00 +.60 42.40 1 2330 ---- 42.30B 39.80A 42.30B 42.20 +.50 41.70 2340 ---- 40.90B 38.50A 40.90B 40.80 +.40 40.40 2350 ---- 39.60B 37.20A 39.60B 39.50 +.50 39.00 251 2360 ---- 38.30B 36.00A 38.30B 38.20 +.40 1 37.80 1 2370 ---- 37.00B 34.80A 37.00B 36.90 +.40 36.50 2375 ---- 36.40B 34.30A 36.40B 36.30 +.30 36.00 1 2380 ---- 35.80B 33.70A 35.80B 35.70 +.30 35.40 2390 ---- 34.70B 32.60A 34.70B 34.60 +.40 34.20 2400 ---- 33.60B 31.60A 33.60B 33.50 +.30 293 33.20 33 728 2410 ---- 32.50B 30.60A 32.50B 32.40 +.30 32.10 2420 ---- 31.50B 29.70A 31.50B 31.40 +.30 31.10 2425 ---- 31.00B 29.20A 31.00B 30.90 +.30 30.60 26 2450 ---- 28.70B 27.00A 28.70B 28.50 +.20 1 28.30 1 236 2475 ---- 26.50B 25.10A 26.50B 26.40 +.20 1 26.20 1 1 2500 23.70 24.60B 23.00 24.40B 24.50 +.20 4 24.30 2 273 2525 ---- 22.80B 21.70A 22.80B 22.70 +.10 22.60 136 2550 ---- 21.20B 20.20A 21.20B 21.10 +.10 21.00 1 2575 ---- 19.70B 18.80A 19.70B 19.70 +.10 19.60 2600 ---- 18.40B 17.60A 18.40B 18.30 +.10 18.20 221 2700 ---- ---- 13.60A 13.60A 14.00 UNCH 1 14.00 179 3000 ---- ---- ---- ---- 7.10 +.10 7.00 3500 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 4000 ---- ---- ---- ---- 1.70 +.10 1.60 OG FEB24 Gold Option CALL 1250 ---- 818.50B 813.00A 813.00A 822.50 +8.90 813.60 1275 ---- 791.10B ---- ---- 797.50 +8.90 788.60 1300 ---- 768.70B 762.90A 762.90A 772.50 +8.90 763.60 1325 ---- 741.40B ---- ---- 747.50 +8.90 738.60 1350 ---- 718.90B 712.80A 712.80A 722.50 +8.90 713.60 1375 ---- 691.60B ---- ---- 697.50 +8.90 688.60 1400 ---- 669.00B 662.70A 662.70A 672.50 +8.90 663.60 1425 ---- 641.90B ---- ---- 647.50 +8.90 638.60 1430 ---- 637.00B ---- ---- 642.50 +8.90 633.60 1440 ---- 627.00B ---- ---- 632.50 +8.90 623.60 1450 ---- 619.20B 612.00A 618.30B 622.50 +8.90 613.60 1460 ---- 607.10B ---- ---- 612.50 +8.90 603.60 1470 ---- 597.10B ---- ---- 602.50 +8.90 593.60 1475 ---- 592.20B ---- ---- 597.50 +8.90 588.60 1480 ---- 587.20B ---- ---- 592.50 +8.90 583.60 1490 ---- 577.30B ---- ---- 582.50 +8.90 573.60 1500 ---- 569.50B 561.90A 568.60B 572.50 +8.90 563.60 1510 ---- 557.40B ---- ---- 562.50 +8.90 553.60 1520 ---- 547.40B ---- ---- 552.50 +8.90 543.60 1525 ---- 542.40B ---- ---- 547.50 +8.90 538.60 1530 ---- 537.50B ---- ---- 542.50 +8.90 533.60 1535 ---- 532.50B ---- ---- 537.50 +8.90 528.60 1540 ---- 527.60B ---- ---- 532.50 +8.90 523.60 1545 ---- 522.60B ---- ---- 527.50 +8.90 518.60 1550 ---- 520.10B 508.00A 520.10B 522.50 +8.90 513.60 1555 ---- 512.70B ---- ---- 517.50 +8.90 508.60 1560 ---- 507.80B ---- ---- 512.50 +8.90 503.60 1565 ---- 502.90B ---- ---- 507.50 +8.90 498.60 1570 ---- 497.90B ---- ---- 502.50 +8.90 493.60 1575 ---- 498.30B 483.20A 498.20B 497.50 +8.80 488.70 1580 ---- 488.00B ---- ---- 492.50 +8.80 483.70 1585 ---- 483.10B ---- ---- 487.50 +8.70 478.80 1590 ---- 478.20B ---- ---- 482.60 +8.70 473.90 1595 ---- 473.30B ---- ---- 477.60 +8.60 469.00 1600 ---- 473.70B 458.80A 473.60B 472.70 +8.60 464.10 1605 ---- 463.50B ---- ---- 467.80 +8.50 459.30 1610 ---- 458.70B ---- ---- 462.90 +8.50 454.40 1615 ---- 453.90B ---- ---- 458.00 +8.40 449.60 1620 ---- 449.10B ---- ---- 453.10 +8.30 444.80 1625 ---- 449.30B 434.70A 449.30B 448.30 +8.30 440.00 1630 ---- 439.50B ---- ---- 443.40 +8.20 435.20 1635 ---- 434.60B ---- ---- 438.60 +8.20 430.40 1640 ---- 429.80B ---- ---- 433.80 +8.20 425.60 1645 ---- 425.00B ---- ---- 429.00 +8.10 420.90 1650 ---- 425.30B 410.90A 425.20B 424.20 +8.10 416.10 3 1655 ---- 415.50B ---- ---- 419.40 +8.00 411.40 1660 ---- 410.80B 405.90A 405.90A 414.70 +8.00 406.70 1665 ---- 406.10B 401.20A 401.20A 410.00 +8.00 402.00 1670 ---- 401.40B 396.60A 396.60A 405.20 +7.80 397.40 1675 ---- 401.70B 387.40A 401.70B 400.50 +7.80 392.70 1680 ---- 392.10B 387.20A 387.20A 395.90 +7.80 388.10 1685 ---- 387.60B 382.60A 382.60A 391.20 +7.80 383.40 1690 ---- 383.00B 377.90A 377.90A 386.50 +7.70 378.80 1695 ---- 378.30B 373.30A 373.30A 381.90 +7.70 374.20 1700 ---- 378.40B 364.40A 378.40B 377.30 +7.60 369.70 17 1705 ---- 369.20B 364.20A 364.20A 372.70 +7.60 365.10 1710 ---- 364.60B 359.60A 359.60A 368.10 +7.50 360.60 1 1715 ---- 360.10B 355.10A 355.10A 363.60 +7.60 356.00 1720 ---- 355.60B 350.60A 350.60A 359.00 +7.50 351.50 1725 ---- 355.60B 341.90A 355.60B 354.50 +7.40 347.10 1730 ---- 347.10B 337.40A 347.10B 350.00 +7.40 342.60 1735 ---- 344.20B 333.00A 344.20B 345.50 +7.30 338.20 1740 ---- 342.10B 328.60A 342.10B 341.00 +7.20 333.80 1745 ---- 337.60B 324.20A 337.50B 336.60 +7.20 329.40 1750 ---- 333.20B 319.80A 333.00B 332.20 +7.20 325.00 1755 ---- 328.80B 315.50A 328.60B 327.80 +7.20 320.60 1760 ---- 324.40B 311.20A 324.30B 323.40 +7.10 316.30 1765 ---- 320.10B 306.90A 320.10B 319.00 +7.00 312.00 1770 ---- 315.70B 302.60A 315.60B 314.70 +6.90 307.80 1775 ---- 311.40B 298.40A 311.20B 310.40 +6.90 303.50 1780 ---- 307.10B 294.20A 307.00B 306.10 +6.80 299.30 1785 ---- 302.90B 290.00A 302.90B 301.90 +6.80 295.10 1790 ---- 298.60B 285.80A 298.50B 297.70 +6.80 290.90 1795 ---- 294.40B 281.70A 294.20B 293.50 +6.70 286.80 1800 ---- 290.20B 277.60A 290.10B 289.30 +6.60 282.70 1 1805 ---- 286.10B 273.50A 285.90B 285.10 +6.50 278.60 1810 ---- 282.00B 269.50A 282.00B 281.00 +6.50 274.50 1815 ---- 277.90B 265.50A 277.90B 276.90 +6.40 270.50 1820 ---- 273.80B 261.50A 273.60B 272.90 +6.40 266.50 1825 ---- 269.80B 257.60A 269.80B 268.90 +6.30 262.60 1 1830 ---- 265.80B 253.70A 265.80B 264.90 +6.30 258.60 1835 ---- 261.80B 249.80A 261.60B 260.90 +6.20 254.70 1840 ---- 257.80B 246.00A 257.70B 257.00 +6.10 250.90 1845 ---- 253.90B 242.10A 253.80B 253.10 +6.10 247.00 1850 ---- 250.10B 238.40A 250.10B 249.20 +6.00 243.20 12 1855 ---- 246.20B 234.60A 246.10B 245.40 +5.90 239.50 1860 ---- 242.40B 230.90A 242.30B 241.60 +5.90 235.70 1865 ---- 238.60B 227.20A 238.50B 237.80 +5.80 232.00 1870 ---- 234.90B 223.60A 234.70B 234.10 +5.80 228.30 1875 ---- 231.20B 220.00A 231.00B 230.40 +5.70 224.70 1880 ---- 227.50B 216.50A 227.40B 226.70 +5.60 221.10 1885 ---- 223.90B 212.90A 223.80B 223.10 +5.50 217.60 1890 ---- 220.30B 209.50A 220.30B 219.60 +5.50 214.10 1895 ---- 216.80B 206.00A 216.60B 216.00 +5.40 210.60 1900 ---- 213.20B 202.60A 213.10B 212.50 +5.40 207.10 2 1905 ---- 209.80B 199.20A 209.60B 209.00 +5.30 203.70 6 1910 ---- 206.30B 195.90A 206.20B 205.60 +5.20 200.40 1915 ---- 202.90B 192.60A 202.80B 202.20 +5.10 197.10 1920 ---- 199.60B 189.40A 199.40B 198.90 +5.10 193.80 1925 ---- 196.20B 186.20A 196.10B 195.60 +5.00 190.60 500 1930 ---- 193.00B 183.00A 193.00B 192.30 +4.90 187.40 1935 ---- 189.70B 179.90A 189.70B 189.10 +4.90 184.20 1940 ---- 186.50B 176.80A 186.50B 185.90 +4.80 181.10 10 1945 ---- 183.30B 173.70A 183.20B 182.70 +4.70 178.00 1950 ---- 180.20B 170.70A 180.10B 179.60 +4.60 175.00 1955 ---- 177.10B 167.80A 177.00B 176.50 +4.50 172.00 12 1960 ---- 174.10B 164.90A 174.00B 173.50 +4.40 169.10 1965 ---- 171.10B 162.00A 171.00B 170.50 +4.30 166.20 1970 ---- 168.10B 159.10A 168.00B 167.60 +4.30 163.30 1975 ---- 165.20B 156.30A 165.20B 164.70 +4.30 160.40 1980 ---- 162.30B 153.60A 162.20B 161.80 +4.20 157.60 1985 ---- 159.50B 150.90A 159.50B 159.00 +4.10 154.90 24 1990 ---- 156.70B 148.20A 156.70B 156.20 +4.00 152.20 1995 ---- 154.00B 145.60A 153.80B 153.40 +3.90 149.50 2000 ---- 151.20B 143.00A 151.10B 150.70 +3.80 146.90 452 2005 ---- 148.60B 140.40A 148.50B 148.00 +3.70 144.30 2010 ---- 146.00B 137.90A 146.00B 145.40 +3.70 141.70 2015 ---- 143.40B 135.50A 143.20B 142.80 +3.60 139.20 2020 ---- 140.80B 133.10A 140.70B 140.30 +3.60 136.70 137 2025 ---- 138.30B 130.70A 138.20B 137.80 +3.50 134.30 2030 ---- 135.80B 128.30A 135.80B 135.30 +3.40 131.90 2035 ---- 133.40B 126.00A 133.30B 132.90 +3.40 129.50 2040 ---- 131.00B 123.80A 131.00B 130.50 +3.30 127.20 2045 ---- 128.70B 121.50A 128.60B 128.20 +3.20 125.00 2050 ---- 126.40B 119.30A 126.40B 125.90 +3.20 122.70 456 2055 ---- 124.10B 117.20A 124.00B 123.60 +3.10 120.50 107 2060 ---- 121.90B 115.10A 121.90B 121.40 +3.00 118.40 11 2065 ---- 119.70B 113.00A 119.60B 119.20 +3.00 116.20 17 2070 ---- 117.50B 111.00A 117.40B 117.10 +2.90 114.20 1 2075 ---- 115.40B 109.00A 115.30B 115.00 +2.90 112.10 100 2080 ---- 113.40B 107.00A 113.40B 112.90 +2.80 110.10 2 2085 ---- 111.30B 105.10A 111.20B 110.90 +2.70 108.20 2090 ---- 109.30B 103.20A 109.20B 108.90 +2.70 106.20 2095 ---- 107.40B 101.40A 107.40B 107.00 +2.60 104.40 2100 ---- 105.40B 99.50A 105.30B 105.10 +2.60 102.50 3 610 2105 ---- 103.60B 97.80A 103.60B 103.20 +2.50 100.70 2 2110 ---- 101.70B 96.00A 101.70B 101.40 +2.50 98.90 2 2115 ---- 99.90B 94.30A 99.90B 99.60 +2.40 97.20 2120 ---- 98.10B 92.60A 98.10B 97.80 +2.40 95.40 300 2125 ---- 96.40B 91.00A 96.40B 96.10 +2.30 93.80 74 2130 ---- 94.60B 89.30A 94.60B 94.40 +2.30 92.10 2135 ---- 93.00B 87.80A 93.00B 92.70 +2.20 90.50 2140 ---- 91.30B 86.20A 91.20B 91.10 +2.20 88.90 2145 ---- 89.70B 84.70A 89.60B 89.50 +2.10 87.40 2150 ---- 88.10B 83.20A 88.00B 87.90 +2.10 432 85.80 505 2155 ---- 86.60B 81.70A 86.60B 86.30 +1.90 84.40 2160 ---- 85.00B 80.30A 85.00B 84.80 +1.90 82.90 1 2165 ---- 83.50B 78.90A 83.50B 83.30 +1.80 81.50 2170 ---- 82.10B 77.50A 82.10B 81.90 +1.80 80.10 2175 ---- 80.60B 76.20A 80.60B 80.50 +1.80 78.70 2180 ---- 79.20B 74.80A 79.20B 79.10 +1.70 77.40 2185 ---- 77.90B 73.50A 77.90B 77.70 +1.70 76.00 2190 ---- 76.50B 72.30A 76.40B 76.30 +1.60 74.70 2195 ---- 75.20B 71.00A 75.10B 75.00 +1.50 73.50 2200 ---- 73.90B 69.80A 73.80B 73.70 +1.50 20 72.20 352 2205 ---- 72.60B 68.60A 72.60B 72.50 +1.50 71.00 2210 ---- 71.40B 67.40A 71.30B 71.20 +1.40 69.80 2215 ---- 70.20B 66.30A 70.20B 70.00 +1.30 68.70 2220 ---- 69.00B 65.20A 69.00B 68.80 +1.30 67.50 2225 ---- 67.80B 64.00A 67.70B 67.60 +1.20 66.40 2230 ---- 66.60B 62.90A 66.60B 66.50 +1.20 65.30 2235 ---- 65.50B 61.90A 65.50B 65.40 +1.20 64.20 2240 ---- 64.50B 60.80A 64.40B 64.30 +1.10 63.20 2245 ---- 63.40B 59.80A 63.40B 63.20 +1.10 62.10 2250 61.20 63.20 58.80A 62.40 62.20 +1.10 552 61.10 187 2255 ---- 61.30B 57.90A 61.30B 61.10 +1.00 60.10 2260 ---- 60.30B 56.90A 60.30B 60.10 +1.00 59.10 2265 ---- 59.30B 56.00A 59.30B 59.20 +1.00 58.20 2270 ---- 58.30B 55.00A 58.30B 58.20 +1.00 57.20 2275 ---- 57.30B 54.10A 57.20B 57.30 +1.00 56.30 2280 ---- 56.40B 53.30A 56.40B 56.30 +.90 55.40 2285 ---- 55.50B 52.40A 55.50B 55.40 +.90 54.50 2290 ---- 54.60B 51.60A 54.60B 54.60 +1.00 53.60 2295 ---- 53.70B 50.70A 53.70B 53.70 +.90 52.80 2300 53.10 53.30 49.90A 52.80 52.80 +.90 29 51.90 3 1245 2305 ---- 51.90B 49.10A 51.90B 52.00 +.90 51.10 2310 ---- 51.10B 48.30A 51.10B 51.20 +.90 300 50.30 2315 ---- 50.30B 47.60A 50.30B 50.40 +.90 49.50 2320 ---- 49.50B 46.80A 49.50B 49.60 +.90 48.70 2325 ---- 48.70B 46.10A 48.70B 48.80 +.80 48.00 1295 2330 ---- 48.00B 45.30A 48.00B 48.00 +.80 47.20 2340 ---- 46.50B 43.90A 46.50B 46.50 +.70 45.80 2350 ---- 45.10B 42.60A 45.10B 45.00 +.60 44.40 1249 2360 ---- 43.70B 41.30A 43.70B 43.60 +.60 43.00 2370 ---- 42.40B 40.10A 42.40B 42.20 +.50 41.70 2375 ---- 41.70B 39.40A 41.70B 41.60 +.50 41.10 89 2380 ---- 41.10B 38.90A 41.10B 40.90 +.50 40.40 2390 ---- 39.90B 37.70A 39.90B 39.70 +.50 39.20 2400 ---- 38.70B 36.60A 38.70B 38.50 +.40 38.10 274 2410 ---- 37.50B 35.50A 37.50B 37.30 +.40 36.90 2420 ---- 36.40B 34.50A 36.40B 36.20 +.30 35.90 2425 ---- 35.90B 34.00A 35.90B 35.70 +.40 35.30 8 2450 ---- 33.40B 31.60A 33.40B 33.10 +.30 32.80 202 2475 ---- 31.10B 29.50A 31.10B 30.80 +.20 30.60 2500 28.00 28.90B 27.50A 28.80B 28.70 +.20 1 28.50 2 299 2525 ---- 27.00B 25.70A 27.00B 26.80 +.20 26.60 3 2550 ---- 25.20B 24.10A 25.20B 25.10 +.30 24.80 2575 ---- 23.60B 22.60A 23.60B 23.50 +.30 23.20 2600 ---- 22.10B 21.20A 22.10B 22.10 +.30 21.80 105 2700 ---- ---- ---- 16.60A 17.30 ---- ---- 2800 13.50 13.60B 13.30A 13.50 13.70 +.20 1 13.50 702 3000 ---- 9.00B ---- 9.00B 9.10 +.20 8.90 130 3500 ---- ---- ---- ---- 3.90 +.10 3.80 4000 ---- ---- ---- ---- 2.10 UNCH 2.10 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 838.40 +8.20 830.20 1275 ---- ---- ---- ---- 813.40 +8.20 805.20 1300 ---- ---- ---- ---- 788.40 +8.20 780.20 1325 ---- ---- ---- ---- 763.40 +8.20 755.20 1350 ---- ---- ---- ---- 738.40 +8.20 730.20 1375 ---- ---- ---- ---- 713.40 +8.20 705.20 1400 ---- ---- ---- ---- 688.40 +8.20 680.20 1425 ---- ---- ---- ---- 663.40 +8.20 655.20 1440 ---- ---- ---- ---- 648.40 +8.20 640.20 1450 ---- ---- ---- ---- 638.40 +8.20 630.20 1460 ---- ---- ---- ---- 628.40 +8.20 620.20 1470 ---- ---- ---- ---- 618.40 +8.20 610.20 1475 ---- ---- ---- ---- 613.40 +8.20 605.20 1480 ---- ---- ---- ---- 608.40 +8.20 600.20 1490 ---- ---- ---- ---- 598.40 +8.20 590.20 1500 ---- ---- ---- ---- 588.40 +8.20 580.20 1510 ---- ---- ---- ---- 578.40 +8.20 570.20 1520 ---- ---- ---- ---- 568.40 +8.20 560.20 1525 ---- ---- ---- ---- 563.40 +8.20 555.20 1530 ---- ---- ---- ---- 558.40 +8.20 550.20 1540 ---- ---- ---- ---- 548.40 +8.20 540.20 1545 ---- ---- ---- ---- 543.40 +8.20 535.20 1550 ---- 539.50B 524.60A 539.30B 538.40 +8.20 530.20 1555 ---- ---- ---- ---- 533.40 +8.20 525.20 1560 ---- ---- ---- ---- 528.40 +8.20 520.20 1565 ---- ---- ---- ---- 523.40 +8.10 515.30 1570 ---- ---- ---- ---- 518.40 +8.10 510.30 1575 ---- 514.50B 500.00A 514.30B 513.40 +8.00 505.40 1580 ---- ---- ---- ---- 508.50 +8.00 500.50 1585 ---- ---- ---- ---- 503.50 +7.90 495.60 1590 ---- ---- ---- ---- 498.60 +7.90 490.70 1595 ---- ---- ---- ---- 493.70 +7.90 485.80 1600 ---- 490.10B 475.70A 490.10B 488.80 +7.80 481.00 1605 ---- ---- ---- ---- 483.90 +7.80 476.10 1610 ---- ---- ---- ---- 479.00 +7.70 471.30 1615 ---- ---- ---- ---- 474.20 +7.70 466.50 1620 ---- ---- ---- ---- 469.30 +7.60 461.70 1625 ---- 465.80B 451.70A 465.60B 464.50 +7.60 456.90 1630 ---- ---- ---- ---- 459.70 +7.50 452.20 1635 ---- ---- ---- ---- 454.90 +7.50 447.40 1640 ---- ---- ---- ---- 450.10 +7.40 442.70 1645 ---- ---- ---- ---- 445.40 +7.50 437.90 1650 ---- 442.00B 428.00A 442.00B 440.60 +7.40 433.20 1655 ---- ---- ---- ---- 435.90 +7.40 428.50 1660 ---- ---- ---- ---- 431.20 +7.30 423.90 1665 ---- ---- ---- ---- 426.50 +7.30 419.20 1670 ---- ---- ---- ---- 421.80 +7.20 414.60 1675 ---- 418.40B 404.70A 418.30B 417.10 +7.20 409.90 1680 ---- ---- ---- ---- 412.50 +7.20 405.30 1685 ---- ---- ---- ---- 407.80 +7.10 400.70 1690 ---- ---- ---- ---- 403.20 +7.10 396.10 1695 ---- ---- ---- ---- 398.60 +7.00 391.60 1700 ---- 395.30B 381.80A 395.10B 394.00 +7.00 387.00 1705 ---- ---- ---- ---- 389.50 +7.00 382.50 1710 ---- ---- ---- ---- 384.90 +6.90 378.00 1715 ---- ---- ---- ---- 380.40 +6.90 373.50 1720 ---- 370.40B 363.90A 370.30B 375.90 +6.90 369.00 1725 ---- 372.60B 359.40A 372.40B 371.40 +6.80 364.60 1730 ---- 365.90B 355.00A 365.90B 366.90 +6.70 360.20 1735 ---- 363.70B 350.60A 363.70B 362.40 +6.60 355.80 1740 ---- 359.20B 346.20A 359.00B 358.00 +6.60 351.40 1745 ---- 354.80B 341.90A 354.60B 353.60 +6.60 347.00 1750 ---- 350.40B 337.50A 350.20B 349.20 +6.60 342.60 1755 ---- 346.00B 333.20A 346.00B 344.80 +6.50 338.30 1760 ---- 341.70B 328.90A 341.70B 340.40 +6.40 334.00 1765 ---- 337.30B 324.60A 337.10B 336.10 +6.40 329.70 1770 ---- 333.00B 320.40A 332.80B 331.80 +6.30 325.50 1775 ---- 328.70B 316.20A 328.50B 327.50 +6.20 321.30 1780 ---- 324.50B 312.00A 324.50B 323.30 +6.30 317.00 1785 ---- 320.20B 307.80A 320.00B 319.00 +6.10 312.90 1790 ---- 316.00B 303.70A 315.80B 314.80 +6.10 308.70 1795 ---- 311.80B 299.60A 311.60B 310.70 +6.10 304.60 1800 ---- 307.60B 295.50A 307.50B 306.50 +6.00 300.50 1805 ---- 303.50B 291.40A 303.30B 302.40 +6.00 296.40 1810 ---- 299.40B 287.40A 299.20B 298.30 +5.90 292.40 1815 ---- 295.30B 283.40A 295.10B 294.20 +5.90 288.30 1820 ---- 291.30B 279.40A 291.30B 290.20 +5.90 284.30 1825 ---- 287.20B 275.50A 287.10B 286.20 +5.80 280.40 1830 ---- 283.20B 271.60A 283.10B 282.20 +5.70 276.50 1835 ---- 279.30B 267.70A 279.30B 278.20 +5.60 272.60 1840 ---- 275.30B 263.90A 275.20B 274.30 +5.60 268.70 1845 ---- 271.40B 260.00A 271.20B 270.40 +5.60 264.80 1850 ---- 267.50B 256.30A 267.40B 266.50 +5.50 261.00 1855 ---- 263.70B 252.50A 263.50B 262.70 +5.40 257.30 1860 ---- 259.90B 248.80A 259.70B 258.90 +5.40 253.50 1865 ---- 256.10B 245.10A 255.90B 255.10 +5.30 249.80 1870 ---- 252.40B 241.50A 252.20B 251.40 +5.30 246.10 1875 ---- 248.60B 237.90A 248.50B 247.70 +5.20 242.50 1880 ---- 245.00B 234.30A 245.00B 244.00 +5.10 238.90 1885 ---- 241.30B 230.70A 241.20B 240.40 +5.10 235.30 1890 ---- 237.70B 227.20A 237.60B 236.80 +5.00 231.80 1895 ---- 234.10B 223.80A 234.00B 233.20 +4.90 228.30 1900 ---- 230.60B 220.30A 230.40B 229.70 +4.90 224.80 1905 ---- 227.10B 216.90A 226.90B 226.20 +4.80 221.40 1910 ---- 223.60B 213.60A 223.50B 222.80 +4.80 218.00 1915 ---- 220.20B 210.20A 220.00B 219.40 +4.80 214.60 1920 ---- 216.80B 206.90A 216.60B 216.00 +4.70 211.30 1925 ---- 213.40B 203.70A 213.30B 212.60 +4.60 208.00 1930 ---- 210.10B 200.50A 210.00B 209.30 +4.50 204.80 1935 ---- 206.80B 197.30A 206.70B 206.00 +4.40 201.60 1940 ---- 203.60B 194.20A 203.40B 202.80 +4.40 198.40 1945 ---- 200.40B 191.10A 200.20B 199.60 +4.30 195.30 1950 ---- 197.20B 188.00A 197.10B 196.50 +4.30 192.20 1955 ---- 194.10B 185.00A 193.90B 193.30 +4.20 189.10 1960 ---- 191.00B 182.00A 190.80B 190.20 +4.10 186.10 1965 ---- 187.90B 179.10A 187.80B 187.20 +4.10 183.10 1970 ---- 184.90B 176.20A 184.90B 184.20 +4.00 180.20 1975 ---- 181.90B 173.30A 181.80B 181.20 +3.90 177.30 1980 ---- 179.00B 170.50A 178.90B 178.30 +3.90 174.40 1985 ---- 176.10B 167.70A 176.00B 175.40 +3.80 171.60 1990 ---- 173.20B 164.90A 173.10B 172.60 +3.80 168.80 1995 ---- 170.40B 162.20A 170.40B 169.80 +3.70 166.10 2000 ---- 167.60B 159.60A 167.50B 167.00 +3.70 163.30 2005 ---- 164.90B 156.90A 164.80B 164.30 +3.60 160.70 2010 ---- 162.20B 154.40A 162.10B 161.60 +3.60 158.00 2015 ---- 159.50B 151.80A 159.50B 159.00 +3.50 155.50 2020 ---- 156.90B 149.30A 156.80B 156.40 +3.50 152.90 2025 ---- 154.30B 146.80A 154.20B 153.80 +3.40 150.40 2030 ---- 151.80B 144.40A 151.80B 151.30 +3.40 147.90 2035 ---- 149.20B 142.00A 149.20B 148.80 +3.30 145.50 2040 ---- 146.80B 139.60A 146.70B 146.30 +3.20 143.10 2045 ---- 144.30B 137.30A 144.30B 143.90 +3.20 140.70 2050 ---- 141.90B 135.00A 141.90B 141.50 +3.10 138.40 2055 ---- 139.60B 132.80A 139.50B 139.20 +3.10 136.10 2060 ---- 137.30B 130.60A 137.30B 136.90 +3.00 133.90 2065 ---- 135.00B 128.40A 134.90B 134.60 +2.90 131.70 2070 ---- 132.70B 126.20A 132.70B 132.40 +2.90 129.50 2075 ---- 130.50B 124.10A 130.40B 130.20 +2.80 127.40 2080 ---- 128.30B 122.10A 128.20B 128.10 +2.80 125.30 2085 ---- 126.20B 120.00A 126.10B 125.90 +2.70 123.20 2090 ---- 124.10B 118.10A 124.00B 123.90 +2.70 121.20 2095 ---- 122.00B 116.10A 121.90B 121.80 +2.60 119.20 2100 ---- 120.00B 114.20A 119.90B 119.80 +2.60 117.20 2105 ---- 118.00B 112.30A 117.90B 117.80 +2.50 115.30 2110 ---- 116.10B 110.40A 116.10B 115.90 +2.50 113.40 2115 ---- 114.10B 108.60A 114.00B 114.00 +2.50 111.50 2120 ---- 112.20B 106.80A 112.10B 112.10 +2.40 109.70 1 2125 ---- 110.40B 105.00A 110.40B 110.20 +2.30 107.90 170 2130 ---- 108.60B 103.30A 108.60B 108.40 +2.30 106.10 2135 ---- 106.80B 101.60A 106.80B 106.60 +2.20 104.40 2140 ---- 105.00B 99.90A 105.00B 104.90 +2.20 102.70 2145 ---- 103.30B 98.30A 103.30B 103.20 +2.20 101.00 2150 ---- 101.60B 96.70A 101.60B 101.50 +2.10 99.40 1 2155 ---- 99.90B 95.10A 99.80B 99.80 +2.00 97.80 2160 ---- 98.30B 93.60A 98.20B 98.20 +2.00 96.20 1 2165 ---- 96.70B 92.10A 96.60B 96.60 +1.90 94.70 2170 ---- 95.10B 90.60A 95.00B 95.00 +1.90 93.10 2175 ---- 93.60B 89.10A 93.60B 93.50 +1.90 91.60 250 2180 ---- 92.00B 87.70A 92.00B 92.00 +1.80 90.20 2185 ---- 90.60B 86.30A 90.60B 90.50 +1.80 88.70 2190 ---- 89.10B 84.90A 89.00B 89.00 +1.70 87.30 2195 ---- 87.70B 83.50A 87.70B 87.60 +1.70 85.90 2200 ---- 86.30B 82.20A 86.20B 86.20 +1.60 84.60 3951 2205 ---- 84.90B 80.90A 84.90B 84.80 +1.50 83.30 2210 ---- 83.50B 79.60A 83.40B 83.50 +1.50 82.00 2215 ---- 82.20B 78.30A 82.10B 82.10 +1.40 80.70 2220 ---- 80.90B 77.10A 80.80B 80.80 +1.40 79.40 2225 ---- 79.60B 75.90A 79.50B 79.60 +1.40 78.20 2230 ---- 78.40B 74.70A 78.40B 78.30 +1.30 77.00 2235 ---- 77.10B 73.50A 77.10B 77.10 +1.30 75.80 2240 ---- 75.90B 72.40A 75.80B 75.90 +1.30 74.60 2245 ---- 74.70B 71.30A 74.70B 74.70 +1.20 73.50 2250 ---- 73.60B 70.20A 73.60B 73.50 +1.20 72.30 2255 ---- 72.40B 69.00A 72.40B 72.40 +1.20 71.20 2260 ---- 71.30B 68.00A 71.20B 71.30 +1.20 70.10 2265 ---- 70.20B 66.90A 70.10B 70.20 +1.10 69.10 2270 ---- 69.10B 65.90A 69.10B 69.10 +1.10 68.00 2275 ---- 68.10B 64.90A 68.10B 68.00 +1.00 67.00 2280 ---- 67.10B 63.90A 67.10B 67.00 +1.00 66.00 2285 ---- 66.00B 63.00A 66.00B 66.00 +1.00 65.00 2290 ---- 65.00B 62.00A 65.00B 65.00 +1.00 64.00 2295 ---- 64.10B 61.10A 64.10B 64.00 +.90 63.10 2300 ---- 63.10B 60.20A 63.10B 63.00 +.80 62.20 2305 ---- 62.20B 59.30A 62.20B 62.10 +.90 61.20 2310 ---- 61.30B 58.40A 61.30B 61.20 +.90 60.30 2315 ---- 60.30B 57.50A 60.30B 60.20 +.80 59.40 2320 ---- 59.50B 56.70A 59.50B 59.40 +.80 58.60 2325 ---- 58.60B 55.80A 58.60B 58.50 +.80 57.70 2330 ---- 57.70B 55.00A 57.70B 57.60 +.70 56.90 2335 ---- 56.90B 54.20A 56.90B 56.80 +.70 56.10 2340 ---- 56.10B 53.40A 56.10B 55.90 +.70 55.20 2345 ---- 55.30B 52.60A 55.30B 55.10 +.70 54.40 2350 ---- 54.50B 51.90A 54.50B 54.30 +.60 53.70 70 2360 ---- 52.90B 50.40A 52.90B 52.80 +.70 52.10 2370 ---- 51.40B 49.00A 51.40B 51.30 +.60 50.70 2375 ---- 50.70B 48.30A 50.70B 50.50 +.50 50.00 2380 ---- 50.00B 47.60A 50.00B 49.80 +.60 49.20 2390 ---- 48.60B 46.30A 48.60B 48.40 +.50 47.90 2400 ---- 47.20B 45.00A 47.20B 47.10 +.60 46.50 36 2410 ---- 45.90B 43.70A 45.90B 45.80 +.50 45.30 2420 ---- 44.60B 42.60A 44.60B 44.50 +.50 44.00 2425 ---- 44.00B 42.00A 44.00B 43.90 +.50 43.40 2430 ---- 43.40B 41.40A 43.40B 43.30 +.50 42.80 2440 ---- 42.30B 40.30A 42.30B 42.10 +.40 41.70 2450 ---- 41.10B 39.20A 41.10B 41.00 +.40 40.60 2475 ---- 38.40B 36.70A 38.40B 38.30 +.40 37.90 2500 34.90 36.00B 34.40A 35.90B 35.80 +.30 1 35.50 3 47 2525 ---- 33.70B 32.20A 33.70B 33.50 +.20 33.30 2550 ---- 31.60B 30.30A 31.60B 31.40 +.20 31.20 2575 ---- 29.70B 28.50A 29.70B 29.50 +.20 29.30 2600 ---- 27.90B 26.80A 27.90B 27.70 +.20 27.50 300 2625 ---- 26.20B 25.30A 26.20B 26.10 +.20 25.90 2975 ---- ---- ---- ---- 12.40 +.10 12.30 10 3000 ---- ---- ---- ---- 11.80 +.10 11.70 3500 ---- ---- ---- ---- 5.40 +.20 5.20 4000 ---- ---- ---- ---- 3.00 +.10 2.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 838.40 +8.20 830.20 1275 ---- ---- ---- ---- 813.40 +8.20 805.20 1300 ---- ---- ---- ---- 788.40 +8.20 780.20 1325 ---- ---- ---- ---- 763.40 +8.20 755.20 1350 ---- ---- ---- ---- 738.40 +8.20 730.20 1375 ---- ---- ---- ---- 713.40 +8.20 705.20 1400 ---- ---- ---- ---- 688.40 +8.20 680.20 1425 ---- ---- ---- ---- 663.40 +8.20 655.20 1440 ---- ---- ---- ---- 648.40 +8.20 640.20 1450 ---- ---- ---- ---- 638.40 +8.20 630.20 1460 ---- ---- ---- ---- 628.40 +8.20 620.20 1470 ---- ---- ---- ---- 618.40 +8.20 610.20 1475 ---- ---- ---- ---- 613.40 +8.20 605.20 1480 ---- ---- ---- ---- 608.40 +8.20 600.20 1490 ---- ---- ---- ---- 598.40 +8.20 590.20 1500 ---- ---- ---- ---- 588.40 +8.20 580.20 1510 ---- ---- ---- ---- 578.40 +8.20 570.20 1520 ---- ---- ---- ---- 568.40 +8.20 560.20 1525 ---- 561.30B 549.80A 561.30B 563.40 +8.20 555.20 1530 ---- ---- ---- ---- 558.40 +8.20 550.20 1540 ---- ---- ---- ---- 548.40 +8.20 540.20 1545 ---- ---- ---- ---- 543.40 +8.10 535.30 1550 ---- 539.20B 525.00A 539.00B 538.40 +8.10 530.30 1555 ---- ---- ---- ---- 533.40 +8.00 525.40 1560 ---- ---- ---- ---- 528.50 +8.10 520.40 1565 ---- ---- ---- ---- 523.50 +8.00 515.50 1570 ---- ---- ---- ---- 518.60 +8.00 510.60 1575 ---- 514.50B 500.70A 514.40B 513.60 +7.90 505.70 1580 ---- ---- ---- ---- 508.70 +7.90 500.80 1585 ---- ---- ---- ---- 503.80 +7.80 496.00 1590 ---- ---- ---- ---- 498.90 +7.80 491.10 1595 ---- ---- ---- ---- 494.10 +7.80 486.30 1600 ---- 490.20B 476.50A 490.00B 489.20 +7.70 481.50 1605 ---- ---- ---- ---- 484.40 +7.70 476.70 1610 ---- ---- ---- ---- 479.60 +7.70 471.90 1615 ---- ---- ---- ---- 474.70 +7.50 467.20 1620 ---- ---- ---- ---- 470.00 +7.60 462.40 1625 ---- 466.20B 452.80A 466.00B 465.20 +7.50 457.70 1630 ---- ---- ---- ---- 460.40 +7.50 452.90 1635 ---- ---- ---- ---- 455.70 +7.50 448.20 1640 ---- ---- ---- ---- 450.90 +7.40 443.50 1645 ---- ---- ---- ---- 446.20 +7.30 438.90 1650 ---- 442.50B 429.30A 442.40B 441.50 +7.30 434.20 1655 ---- ---- ---- ---- 436.80 +7.20 429.60 1660 ---- ---- ---- ---- 432.20 +7.30 424.90 1665 ---- ---- ---- ---- 427.50 +7.20 420.30 1670 ---- ---- ---- ---- 422.90 +7.20 415.70 1675 ---- 419.20B 406.30A 419.00B 418.30 +7.20 411.10 1680 ---- ---- ---- ---- 413.70 +7.10 406.60 1685 ---- ---- ---- ---- 409.10 +7.10 402.00 1690 ---- ---- ---- ---- 404.50 +7.00 397.50 1695 ---- ---- ---- ---- 400.00 +7.00 393.00 1700 ---- 396.40B 383.70A 396.20B 395.40 +6.90 388.50 1705 ---- ---- 381.90A 381.90A 390.90 +6.90 384.00 1710 ---- 383.40B 374.80A 383.40B 386.40 +6.80 379.60 1715 ---- 380.60B 370.40A 380.60B 381.90 +6.70 375.20 1720 ---- 378.40B 366.00A 378.20B 377.50 +6.80 370.70 1725 ---- 374.00B 361.60A 374.00B 373.10 +6.70 366.40 1730 ---- 369.50B 357.30A 369.30B 368.60 +6.60 362.00 1735 ---- 365.10B 352.90A 364.90B 364.30 +6.70 357.60 1740 ---- 360.70B 348.60A 360.60B 359.90 +6.60 353.30 1745 ---- 356.40B 344.30A 356.20B 355.50 +6.50 349.00 1750 ---- 352.10B 340.10A 352.10B 351.20 +6.50 344.70 1755 ---- 347.70B 335.80A 347.60B 346.90 +6.40 340.50 1760 ---- 343.40B 331.60A 343.30B 342.60 +6.40 336.20 1765 ---- 339.20B 327.40A 339.00B 338.40 +6.40 332.00 1770 ---- 334.90B 323.20A 334.80B 334.20 +6.40 327.80 1775 ---- 330.70B 319.10A 330.50B 330.00 +6.30 323.70 1780 ---- 326.50B 315.00A 326.30B 325.80 +6.20 319.60 1785 ---- 322.30B 310.90A 322.20B 321.60 +6.10 315.50 1790 ---- 318.20B 306.80A 318.00B 317.50 +6.10 311.40 1795 ---- 314.10B 302.80A 313.90B 313.40 +6.10 307.30 1800 ---- 310.00B 298.80A 309.80B 309.30 +6.00 303.30 1805 ---- 305.90B 294.80A 305.80B 305.30 +6.00 299.30 1810 ---- 301.90B 290.90A 301.70B 301.30 +6.00 295.30 1815 ---- 297.90B 287.00A 297.70B 297.30 +5.90 291.40 1820 ---- 293.90B 283.10A 293.70B 293.30 +5.80 287.50 1825 ---- 290.00B 279.20A 289.80B 289.40 +5.80 283.60 1830 ---- 286.00B 275.40A 285.90B 285.50 +5.70 279.80 1835 ---- 282.20B 271.60A 282.20B 281.70 +5.70 276.00 1840 ---- 278.30B 267.80A 278.10B 277.80 +5.60 272.20 1845 ---- 274.50B 264.10A 274.30B 274.00 +5.60 268.40 1850 ---- 270.70B 260.40A 270.50B 270.20 +5.50 264.70 1855 ---- 266.90B 256.70A 266.80B 266.50 +5.50 261.00 1860 ---- 263.20B 253.10A 263.00B 262.70 +5.40 257.30 1865 ---- 259.50B 249.50A 259.30B 259.10 +5.40 253.70 1870 ---- 255.80B 245.90A 255.70B 255.40 +5.30 250.10 1875 ---- 252.20B 242.40A 252.00B 251.80 +5.30 246.50 1880 ---- 248.60B 238.90A 248.40B 248.20 +5.20 243.00 1885 ---- 245.00B 235.40A 244.90B 244.60 +5.10 239.50 1890 ---- 241.50B 232.00A 241.30B 241.10 +5.00 236.10 1895 ---- 238.00B 228.60A 237.80B 237.60 +5.00 232.60 1900 ---- 234.50B 225.30A 234.40B 234.10 +4.90 229.20 1905 ---- 231.10B 221.90A 230.90B 230.70 +4.80 225.90 1910 ---- 227.70B 218.60A 227.60B 227.30 +4.70 222.60 1915 ---- 224.30B 215.40A 224.20B 223.90 +4.60 219.30 1920 ---- 221.00B 212.20A 220.90B 220.60 +4.60 216.00 1925 ---- 217.70B 209.00A 217.60B 217.30 +4.50 212.80 1930 ---- 214.50B 205.90A 214.30B 214.10 +4.50 209.60 1935 ---- 211.30B 202.70A 211.10B 210.90 +4.40 206.50 1940 ---- 208.10B 199.70A 207.90B 207.70 +4.30 203.40 1945 ---- 204.90B 196.60A 204.80B 204.60 +4.30 200.30 1950 ---- 201.80B 193.60A 201.70B 201.50 +4.20 197.30 1955 ---- 198.80B 190.70A 198.60B 198.40 +4.10 194.30 1960 ---- 195.70B 187.80A 195.60B 195.40 +4.00 191.40 1965 ---- 192.70B 184.90A 192.60B 192.40 +4.00 188.40 1970 ---- 189.80B 182.00A 189.60B 189.50 +3.90 185.60 1975 ---- 186.90B 179.20A 186.90B 186.60 +3.90 182.70 1980 ---- 184.00B 176.40A 183.80B 183.70 +3.80 179.90 1985 ---- 181.10B 173.70A 181.00B 180.90 +3.80 177.10 1990 ---- 178.30B 171.00A 178.20B 178.10 +3.70 174.40 1995 ---- 175.50B 168.30A 175.50B 175.30 +3.60 171.70 2000 ---- 172.80B 165.70A 172.70B 172.60 +3.60 169.00 1 18 2005 ---- 170.10B 163.10A 170.00B 169.90 +3.50 166.40 2010 ---- 167.40B 160.50A 167.40B 167.30 +3.50 163.80 2015 ---- 164.80B 158.00A 164.70B 164.70 +3.50 161.20 2020 ---- 162.20B 155.50A 162.10B 162.10 +3.40 158.70 2025 ---- 159.70B 153.10A 159.50B 159.60 +3.40 156.20 2030 ---- 157.10B 150.70A 157.10B 157.10 +3.40 153.70 2035 ---- 154.70B 148.30A 154.50B 154.70 +3.40 151.30 2040 ---- 152.20B 146.00A 152.10B 152.20 +3.30 148.90 2045 ---- 149.80B 143.70A 149.70B 149.80 +3.20 146.60 2050 ---- 147.40B 141.40A 147.40B 147.50 +3.20 144.30 2055 ---- 145.10B 139.20A 145.00B 145.20 +3.20 142.00 2060 ---- 142.80B 137.00A 142.70B 142.90 +3.10 139.80 2065 ---- 140.50B 134.80A 140.50B 140.70 +3.20 137.50 2070 ---- 138.30B 132.70A 138.20B 138.40 +3.00 135.40 2075 ---- 136.10B 130.60A 136.00B 136.30 +3.10 133.20 2080 ---- 134.00B 128.60A 134.00B 134.10 +2.90 131.20 2085 ---- 131.80B 126.60A 131.70B 132.00 +2.90 129.10 2090 ---- 129.80B 124.60A 129.80B 130.00 +2.90 127.10 2095 ---- 127.70B 122.60A 127.70B 127.90 +2.80 125.10 2100 ---- 125.70B 120.70A 125.70B 125.90 +2.80 123.10 600 2105 ---- 123.70B 118.80A 123.70B 123.90 +2.70 121.20 2110 ---- 121.70B 117.00A 121.60B 122.00 +2.70 119.30 2115 ---- 119.80B 115.10A 119.70B 120.10 +2.70 117.40 2120 ---- 117.90B 113.30A 117.90B 118.20 +2.60 115.60 2125 ---- 116.10B 111.60A 116.10B 116.30 +2.50 113.80 25 25 2130 ---- 114.30B 109.80A 114.20B 114.50 +2.40 112.10 2135 ---- 112.50B 108.10A 112.40B 112.70 +2.40 110.30 2140 ---- 110.70B 106.50A 110.60B 111.00 +2.40 108.60 2145 ---- 109.00B 104.80A 108.90B 109.30 +2.30 107.00 2150 ---- 107.30B 103.20A 107.30B 107.60 +2.30 105.30 2155 ---- 105.60B 101.60A 105.50B 105.90 +2.20 103.70 2160 ---- 104.00B 100.10A 103.90B 104.30 +2.20 102.10 2165 ---- 102.40B 98.60A 102.40B 102.70 +2.10 100.60 2170 ---- 100.80B 97.10A 100.70B 101.10 +2.00 99.10 2175 ---- 99.30B 95.60A 99.30B 99.50 +1.90 97.60 2180 ---- 97.70B 94.10A 97.70B 98.00 +1.90 96.10 2185 ---- 96.20B 92.70A 96.20B 96.50 +1.90 94.60 2190 ---- 94.80B 91.30A 94.70B 95.10 +1.90 93.20 2195 ---- 93.30B 89.90A 93.30B 93.60 +1.80 91.80 2200 ---- 91.90B 88.60A 91.80B 92.20 +1.80 90.40 33 2205 ---- 90.50B 87.30A 90.50B 90.90 +1.80 89.10 2210 ---- 89.20B 86.00A 89.20B 89.50 +1.70 87.80 2215 ---- 87.80B 84.70A 87.70B 88.20 +1.70 86.50 2220 ---- 86.50B 83.40A 86.40B 86.90 +1.70 85.20 2225 ---- 85.20B 82.20A 85.10B 85.60 +1.70 83.90 2230 ---- 83.90B 81.00A 83.90B 84.30 +1.60 82.70 2235 ---- 82.70B 79.80A 82.60B 83.10 +1.60 81.50 2240 ---- 81.50B 78.60A 81.50B 81.90 +1.60 80.30 2245 ---- 80.30B 77.50A 80.30B 80.70 +1.60 79.10 2250 ---- 79.10B 76.40A 79.00B 79.50 +1.50 78.00 60 60 2255 ---- 77.90B 75.30A 77.90B 78.30 +1.40 76.90 2260 ---- 76.80B 74.20A 76.70B 77.20 +1.40 75.80 2265 ---- 75.70B 73.10A 75.70B 76.10 +1.40 74.70 2270 ---- 74.60B 72.00A 74.60B 75.00 +1.40 73.60 2275 ---- 73.50B 71.00A 73.50B 73.90 +1.30 72.60 2280 ---- 72.40B 70.00A 72.40B 72.90 +1.40 71.50 2285 ---- 71.50B 69.00A 71.50B 71.80 +1.30 70.50 2290 ---- 70.40B 68.00A 70.30B 70.80 +1.30 69.50 2295 ---- 69.40B 67.00A 69.30B 69.80 +1.20 68.60 2300 ---- 68.40B 66.10A 68.40B 68.80 +1.20 67.60 100 2305 ---- 67.50B 65.20A 67.50B 67.90 +1.20 66.70 2310 ---- 66.50B 64.30A 66.50B 66.90 +1.20 65.70 2315 ---- 65.60B 63.40A 65.60B 66.00 +1.20 64.80 2320 ---- 64.60B 62.50A 64.60B 65.00 +1.10 63.90 2325 ---- 63.70B 61.60A 63.70B 64.10 +1.10 63.00 2330 ---- 62.80B 60.80A 62.80B 63.20 +1.00 62.20 2335 ---- 62.00B 59.90A 62.00B 62.40 +1.10 61.30 2340 ---- 61.10B 59.10A 61.10B 61.50 +1.00 60.50 2345 ---- 60.30B 58.30A 60.30B 60.60 +.90 59.70 2350 ---- 59.50B 57.50A 59.50B 59.80 +.90 58.90 80 80 2360 ---- 57.90B 56.00A 57.90B 58.20 +.90 57.30 2370 ---- 56.30B 54.50A 56.30B 56.60 +.80 55.80 2375 ---- 55.50B 53.70A 55.50B 55.80 +.80 55.00 2380 ---- 54.80B 53.00A 54.80B 55.10 +.80 54.30 2390 ---- 53.30B 51.60A 53.30B 53.60 +.70 52.90 2400 ---- 51.90B 50.30A 51.90B 52.20 +.70 51.50 2410 ---- 50.60B 49.00A 50.60B 50.80 +.70 50.10 2420 ---- 49.30B 47.70A 49.30B 49.40 +.60 48.80 2425 ---- 48.60B 47.10A 48.60B 48.80 +.60 48.20 2430 ---- 48.00B 46.50A 48.00B 48.20 +.60 47.60 2440 ---- 46.70B 45.30A 46.70B 46.90 +.50 46.40 2450 ---- 45.50B 44.10A 45.50B 45.70 +.50 45.20 27 2475 ---- 42.70B 41.40A 42.70B 42.80 +.40 42.40 2500 39.40 40.10B 39.00A 39.00A 40.20 +.40 22 39.80 2525 ---- 37.70B 36.70A 37.70B 37.70 +.30 37.40 2550 ---- 35.40B 34.50A 35.40B 35.50 +.30 35.20 2575 ---- 33.40B 32.60A 33.40B 33.40 +.30 33.10 2600 ---- 31.40B 30.70A 31.40B 31.40 +.20 31.20 40 2625 ---- 29.70B 29.00A 29.70B 29.70 +.30 29.40 3000 ---- 13.60B ---- 13.60B 13.90 +.40 13.50 3400 ---- 7.10B ---- 7.10B 7.50 +.50 7.00 130 4000 ---- ---- ---- ---- 3.70 +.10 3.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 853.80 +8.10 845.70 1275 ---- ---- ---- ---- 828.80 +8.10 820.70 1300 ---- ---- ---- ---- 803.80 +8.10 795.70 1325 ---- ---- ---- ---- 778.80 +8.10 770.70 1350 ---- ---- ---- ---- 753.80 +8.10 745.70 1375 ---- ---- ---- ---- 728.80 +8.10 720.70 1400 ---- ---- ---- ---- 703.80 +8.10 695.70 1425 ---- ---- ---- ---- 678.80 +8.10 670.70 1450 ---- ---- ---- ---- 653.80 +8.10 645.70 1460 ---- ---- ---- ---- 643.80 +8.10 635.70 1470 ---- ---- ---- ---- 633.80 +8.10 625.70 1475 ---- ---- ---- ---- 628.80 +8.10 620.70 1480 ---- ---- ---- ---- 623.80 +8.10 615.70 1490 ---- ---- ---- ---- 613.80 +8.10 605.70 1500 ---- ---- ---- ---- 603.80 +8.10 595.70 1510 ---- ---- ---- ---- 593.80 +8.00 585.80 1520 ---- ---- ---- ---- 583.90 +8.00 575.90 1525 ---- ---- ---- ---- 579.00 +8.00 571.00 1530 ---- ---- ---- ---- 574.00 +7.90 566.10 1540 ---- ---- ---- ---- 564.20 +7.90 556.30 1545 ---- ---- ---- ---- 559.30 +7.80 551.50 1550 ---- ---- ---- ---- 554.40 +7.80 546.60 1555 ---- ---- ---- ---- 549.60 +7.80 541.80 1560 ---- ---- ---- ---- 544.70 +7.80 536.90 1565 ---- ---- ---- ---- 539.90 +7.80 532.10 1570 ---- ---- ---- ---- 535.00 +7.70 527.30 1575 ---- ---- ---- ---- 530.20 +7.70 522.50 1580 ---- ---- ---- ---- 525.40 +7.70 517.70 1585 ---- ---- ---- ---- 520.60 +7.60 513.00 1590 ---- ---- ---- ---- 515.80 +7.60 508.20 1595 ---- ---- ---- ---- 511.10 +7.70 503.40 1600 ---- ---- ---- ---- 506.30 +7.60 498.70 1605 ---- ---- ---- ---- 501.50 +7.50 494.00 1610 ---- ---- ---- ---- 496.80 +7.50 489.30 1615 ---- ---- ---- ---- 492.10 +7.50 484.60 1620 ---- ---- ---- ---- 487.40 +7.50 479.90 1625 ---- ---- ---- ---- 482.70 +7.50 475.20 1630 ---- ---- ---- ---- 478.00 +7.40 470.60 1635 ---- ---- ---- ---- 473.30 +7.40 465.90 1640 ---- ---- ---- ---- 468.70 +7.40 461.30 1645 ---- ---- ---- ---- 464.00 +7.30 456.70 1650 ---- ---- ---- ---- 459.40 +7.30 452.10 1655 ---- ---- ---- ---- 454.80 +7.30 447.50 1660 ---- ---- ---- ---- 450.10 +7.20 442.90 1665 ---- ---- ---- ---- 445.50 +7.20 438.30 1670 ---- ---- ---- ---- 441.00 +7.20 433.80 1675 ---- ---- ---- ---- 436.40 +7.20 429.20 1680 ---- ---- ---- ---- 431.90 +7.20 424.70 1685 ---- ---- ---- ---- 427.30 +7.10 420.20 1690 ---- ---- ---- ---- 422.80 +7.10 415.70 1695 ---- ---- ---- ---- 418.30 +7.10 411.20 1700 ---- ---- ---- ---- 413.80 +7.00 406.80 1705 ---- ---- ---- ---- 409.30 +7.00 402.30 1710 ---- ---- ---- ---- 404.90 +7.00 397.90 1715 ---- ---- ---- ---- 400.40 +6.90 393.50 1720 ---- ---- ---- ---- 396.00 +6.90 389.10 1725 ---- ---- ---- ---- 391.60 +6.90 384.70 1730 ---- ---- ---- ---- 387.20 +6.90 380.30 1735 ---- ---- ---- ---- 382.80 +6.80 376.00 1740 ---- ---- ---- ---- 378.50 +6.80 371.70 1745 ---- ---- ---- ---- 374.10 +6.70 367.40 1750 ---- ---- ---- ---- 369.80 +6.70 363.10 1755 ---- ---- ---- ---- 365.50 +6.70 358.80 1760 ---- ---- ---- ---- 361.20 +6.60 354.60 1765 ---- ---- ---- ---- 357.00 +6.70 350.30 1770 ---- ---- ---- ---- 352.70 +6.60 346.10 1775 ---- ---- ---- ---- 348.50 +6.50 342.00 1780 ---- ---- ---- ---- 344.30 +6.50 337.80 1785 ---- ---- ---- ---- 340.20 +6.50 333.70 1790 ---- ---- ---- ---- 336.00 +6.40 329.60 1795 ---- ---- ---- ---- 331.90 +6.40 325.50 1800 ---- ---- ---- ---- 327.80 +6.40 321.40 1805 ---- ---- ---- ---- 323.70 +6.30 317.40 1810 ---- ---- ---- ---- 319.70 +6.30 313.40 1815 ---- ---- ---- ---- 315.60 +6.20 309.40 1820 ---- ---- ---- ---- 311.60 +6.20 305.40 1825 ---- ---- ---- ---- 307.70 +6.20 301.50 1830 ---- ---- ---- ---- 303.70 +6.10 297.60 1835 ---- ---- ---- ---- 299.80 +6.10 293.70 1840 ---- ---- ---- ---- 295.90 +6.00 289.90 1845 ---- ---- ---- ---- 292.10 +6.00 286.10 1850 ---- ---- ---- ---- 288.20 +5.90 282.30 1855 ---- ---- ---- ---- 284.50 +6.00 278.50 1860 ---- ---- ---- ---- 280.70 +5.90 274.80 1865 ---- ---- ---- ---- 277.00 +5.90 271.10 1870 ---- ---- ---- ---- 273.20 +5.80 267.40 1875 ---- ---- ---- ---- 269.60 +5.80 263.80 1880 ---- ---- ---- ---- 265.90 +5.70 260.20 1885 ---- ---- ---- ---- 262.30 +5.70 256.60 1890 ---- ---- ---- ---- 258.70 +5.60 253.10 1895 ---- ---- ---- ---- 255.20 +5.60 249.60 1900 ---- ---- ---- ---- 251.70 +5.50 246.20 1905 ---- ---- ---- ---- 248.20 +5.50 242.70 1910 ---- ---- ---- ---- 244.80 +5.50 239.30 1915 ---- ---- ---- ---- 241.40 +5.40 236.00 1920 ---- ---- ---- ---- 238.00 +5.30 232.70 1925 ---- ---- ---- ---- 234.70 +5.30 229.40 1930 ---- ---- ---- ---- 231.40 +5.30 226.10 1935 ---- ---- ---- ---- 228.10 +5.20 222.90 1940 ---- ---- ---- ---- 224.90 +5.20 219.70 1945 ---- ---- ---- ---- 221.70 +5.10 216.60 1950 ---- ---- ---- ---- 218.60 +5.10 213.50 1955 ---- ---- ---- ---- 215.50 +5.10 210.40 1960 ---- ---- ---- ---- 212.40 +5.00 207.40 1965 ---- ---- ---- ---- 209.30 +4.90 204.40 1970 ---- ---- ---- ---- 206.30 +4.80 201.50 1975 ---- ---- ---- ---- 203.40 +4.80 198.60 1980 ---- ---- ---- ---- 200.50 +4.80 195.70 1985 ---- ---- ---- ---- 197.60 +4.80 192.80 1990 ---- ---- ---- ---- 194.70 +4.60 190.10 1995 ---- ---- ---- ---- 191.90 +4.60 187.30 2000 ---- ---- ---- ---- 189.20 +4.60 184.60 2005 ---- ---- ---- ---- 186.40 +4.50 181.90 2010 ---- ---- ---- ---- 183.80 +4.50 179.30 2015 ---- ---- ---- ---- 181.10 +4.40 176.70 2020 ---- ---- ---- ---- 178.50 +4.40 174.10 2025 ---- ---- ---- ---- 175.90 +4.30 171.60 2030 ---- ---- ---- ---- 173.40 +4.30 169.10 2035 ---- ---- ---- ---- 170.90 +4.20 166.70 2040 ---- ---- ---- ---- 168.50 +4.20 164.30 2045 ---- ---- ---- ---- 166.00 +4.10 161.90 2050 ---- ---- ---- ---- 163.70 +4.10 159.60 2055 ---- ---- ---- ---- 161.30 +4.00 157.30 2060 ---- ---- ---- ---- 159.00 +4.00 155.00 2065 ---- ---- ---- ---- 156.70 +3.90 152.80 2070 ---- ---- ---- ---- 154.50 +3.90 150.60 2075 ---- ---- ---- ---- 152.30 +3.80 148.50 2080 ---- ---- ---- ---- 150.20 +3.90 146.30 2085 ---- ---- ---- ---- 148.00 +3.70 144.30 2090 ---- ---- ---- ---- 145.90 +3.70 142.20 2095 ---- ---- ---- ---- 143.90 +3.70 140.20 2100 ---- ---- ---- ---- 141.90 +3.70 138.20 2105 ---- ---- ---- ---- 139.90 +3.60 136.30 2110 ---- ---- ---- ---- 137.90 +3.50 134.40 2115 ---- ---- ---- ---- 136.00 +3.50 132.50 2120 ---- ---- ---- ---- 134.10 +3.50 130.60 2125 ---- ---- ---- ---- 132.20 +3.40 128.80 2130 ---- ---- ---- ---- 130.40 +3.40 127.00 2135 ---- ---- ---- ---- 128.60 +3.30 125.30 2140 ---- ---- ---- ---- 126.90 +3.30 123.60 2145 ---- ---- ---- ---- 125.10 +3.20 121.90 2150 ---- ---- ---- ---- 123.40 +3.20 120.20 2155 ---- ---- ---- ---- 121.70 +3.20 118.50 2160 ---- ---- ---- ---- 120.10 +3.20 116.90 2165 ---- ---- ---- ---- 118.40 +3.10 115.30 2170 ---- ---- ---- ---- 116.80 +3.00 113.80 2175 ---- ---- ---- ---- 115.30 +3.00 112.30 2180 ---- ---- ---- ---- 113.70 +3.00 110.70 2185 ---- ---- ---- ---- 112.20 +2.90 109.30 2190 ---- ---- ---- ---- 110.70 +2.90 107.80 2195 ---- ---- ---- ---- 109.20 +2.80 106.40 2200 ---- ---- ---- ---- 107.80 +2.90 104.90 2205 ---- ---- ---- ---- 106.30 +2.70 103.60 2210 ---- ---- ---- ---- 104.90 +2.70 102.20 2215 ---- ---- ---- ---- 103.60 +2.80 100.80 2220 ---- ---- ---- ---- 102.20 +2.70 99.50 2225 ---- ---- ---- ---- 100.80 +2.60 98.20 2230 ---- ---- ---- ---- 99.50 +2.60 96.90 2235 ---- ---- ---- ---- 98.20 +2.50 95.70 2240 ---- ---- ---- ---- 96.90 +2.50 94.40 2245 ---- ---- ---- ---- 95.70 +2.50 93.20 2250 ---- ---- ---- ---- 94.40 +2.40 92.00 2255 ---- ---- ---- ---- 93.20 +2.40 90.80 2260 ---- ---- ---- ---- 92.00 +2.40 89.60 2265 ---- ---- ---- ---- 90.80 +2.30 88.50 2270 ---- ---- ---- ---- 89.70 +2.40 87.30 2275 ---- ---- ---- ---- 88.50 +2.30 86.20 2280 ---- ---- ---- ---- 87.40 +2.30 85.10 2285 ---- ---- ---- ---- 86.30 +2.30 84.00 2290 ---- ---- ---- ---- 85.20 +2.30 82.90 2295 ---- ---- ---- ---- 84.10 +2.20 81.90 2300 ---- ---- ---- ---- 83.00 +2.10 80.90 2305 ---- ---- ---- ---- 82.00 +2.20 79.80 2310 ---- ---- ---- ---- 80.90 +2.10 78.80 2315 ---- ---- ---- ---- 79.90 +2.10 77.80 2320 ---- ---- ---- ---- 78.90 +2.00 76.90 2325 ---- ---- ---- ---- 77.90 +2.00 75.90 2330 ---- ---- ---- ---- 77.00 +2.00 75.00 2335 ---- ---- ---- ---- 76.00 +2.00 74.00 2340 ---- ---- ---- ---- 75.10 +2.00 73.10 2345 ---- ---- ---- ---- 74.10 +1.90 72.20 2350 ---- ---- ---- ---- 73.20 +1.90 71.30 2355 ---- ---- ---- ---- 72.30 +1.80 70.50 2360 ---- ---- ---- ---- 71.40 +1.80 69.60 2370 ---- ---- ---- ---- 69.70 +1.80 67.90 2375 ---- ---- ---- ---- 68.90 +1.80 67.10 2380 ---- ---- ---- ---- 68.00 +1.70 66.30 2390 ---- ---- ---- ---- 66.40 +1.70 64.70 2400 ---- ---- ---- ---- 64.80 +1.60 63.20 2410 ---- ---- ---- ---- 63.30 +1.60 61.70 2420 ---- ---- ---- ---- 61.80 +1.60 60.20 2425 ---- ---- ---- ---- 61.10 +1.60 59.50 2430 ---- ---- ---- ---- 60.40 +1.60 58.80 2440 ---- ---- ---- ---- 59.00 +1.50 57.50 2450 ---- ---- ---- ---- 57.60 +1.40 56.20 2460 ---- ---- ---- ---- 56.30 +1.40 54.90 2475 ---- ---- ---- ---- 54.40 +1.40 53.00 2500 ---- ---- ---- ---- 51.40 +1.20 50.20 2525 ---- ---- ---- ---- 48.70 +1.20 47.50 2550 ---- ---- ---- ---- 46.10 +1.10 45.00 2575 ---- ---- ---- ---- 43.70 +1.00 42.70 2600 ---- ---- ---- ---- 41.50 +1.00 40.50 2625 ---- ---- ---- ---- 39.50 +1.00 38.50 2650 ---- ---- ---- ---- 37.60 +.90 36.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1103.80 +8.10 1095.70 1025 ---- ---- ---- ---- 1078.80 +8.10 1070.70 1050 ---- ---- ---- ---- 1053.80 +8.10 1045.70 1075 ---- ---- ---- ---- 1028.80 +8.10 1020.70 1090 ---- ---- ---- ---- 1013.80 +8.10 1005.70 1100 ---- ---- ---- ---- 1003.80 +8.10 995.70 1110 ---- ---- ---- ---- 993.80 +8.10 985.70 1120 ---- ---- ---- ---- 983.80 +8.10 975.70 1125 ---- ---- ---- ---- 978.80 +8.10 970.70 1130 ---- ---- ---- ---- 973.80 +8.10 965.70 1140 ---- ---- ---- ---- 963.80 +8.10 955.70 1150 ---- ---- ---- ---- 953.80 +8.10 945.70 1160 ---- ---- ---- ---- 943.80 +8.10 935.70 1170 ---- ---- ---- ---- 933.80 +8.10 925.70 1175 ---- ---- ---- ---- 928.80 +8.10 920.70 1180 ---- ---- ---- ---- 923.80 +8.10 915.70 1190 ---- ---- ---- ---- 913.80 +8.10 905.70 1195 ---- ---- ---- ---- 908.80 +8.10 900.70 1200 ---- ---- ---- ---- 903.80 +8.10 895.70 1205 ---- ---- ---- ---- 898.80 +8.10 890.70 1210 ---- ---- ---- ---- 893.80 +8.10 885.70 1215 ---- ---- ---- ---- 888.80 +8.10 880.70 1220 ---- ---- ---- ---- 883.80 +8.10 875.70 1225 ---- ---- ---- ---- 878.80 +8.10 870.70 1230 ---- ---- ---- ---- 873.80 +8.10 865.70 1235 ---- ---- ---- ---- 868.80 +8.10 860.70 1240 ---- ---- ---- ---- 863.80 +8.10 855.70 1245 ---- ---- ---- ---- 858.80 +8.10 850.70 1250 ---- ---- ---- ---- 853.80 +8.10 845.70 1255 ---- ---- ---- ---- 848.80 +8.10 840.70 1260 ---- ---- ---- ---- 843.80 +8.10 835.70 1265 ---- ---- ---- ---- 838.80 +8.10 830.70 1270 ---- ---- ---- ---- 833.80 +8.10 825.70 1275 ---- ---- ---- ---- 828.80 +8.10 820.70 1280 ---- ---- ---- ---- 823.80 +8.10 815.70 1285 ---- ---- ---- ---- 818.80 +8.10 810.70 1290 ---- ---- ---- ---- 813.80 +8.10 805.70 1295 ---- ---- ---- ---- 808.80 +8.10 800.70 1300 ---- ---- ---- ---- 803.80 +8.10 795.70 1305 ---- ---- ---- ---- 798.80 +8.10 790.70 1310 ---- ---- ---- ---- 793.80 +8.10 785.70 1315 ---- ---- ---- ---- 788.80 +8.10 780.70 1320 ---- ---- ---- ---- 783.80 +8.10 775.70 1325 ---- ---- ---- ---- 778.80 +8.10 770.70 1330 ---- ---- ---- ---- 773.80 +8.10 765.70 1335 ---- ---- ---- ---- 768.80 +8.10 760.70 1340 ---- ---- ---- ---- 763.80 +8.10 755.70 1345 ---- ---- ---- ---- 758.80 +8.10 750.70 1350 ---- ---- ---- ---- 753.80 +8.10 745.70 1355 ---- ---- ---- ---- 748.80 +8.10 740.70 1360 ---- ---- ---- ---- 743.80 +8.10 735.70 1365 ---- ---- ---- ---- 738.80 +8.10 730.70 1370 ---- ---- ---- ---- 733.80 +8.10 725.70 1375 ---- ---- ---- ---- 728.80 +8.10 720.70 1380 ---- ---- ---- ---- 723.80 +8.10 715.70 1385 ---- ---- ---- ---- 718.80 +8.10 710.70 1390 ---- ---- ---- ---- 713.80 +8.10 705.70 1395 ---- ---- ---- ---- 708.80 +8.10 700.70 1400 ---- ---- ---- ---- 703.80 +8.10 695.70 1405 ---- ---- ---- ---- 698.80 +8.10 690.70 1410 ---- ---- ---- ---- 693.80 +8.10 685.70 1415 ---- ---- ---- ---- 688.80 +8.10 680.70 1420 ---- ---- ---- ---- 683.80 +8.10 675.70 1425 ---- ---- ---- ---- 678.80 +8.10 670.70 1430 ---- ---- ---- ---- 673.80 +8.10 665.70 1435 ---- ---- ---- ---- 668.80 +8.10 660.70 1440 ---- ---- ---- ---- 663.80 +8.10 655.70 1445 ---- ---- ---- ---- 658.80 +8.10 650.70 1450 ---- ---- ---- ---- 653.80 +8.10 645.70 1455 ---- ---- ---- ---- 648.80 +8.10 640.70 1460 ---- ---- ---- ---- 643.80 +8.10 635.70 1465 ---- ---- ---- ---- 638.80 +8.10 630.70 1470 ---- ---- ---- ---- 633.80 +8.10 625.70 1475 ---- ---- ---- ---- 628.80 +8.10 620.70 1480 ---- ---- ---- ---- 623.80 +8.10 615.70 1485 ---- ---- ---- ---- 618.80 +8.10 610.70 1490 ---- ---- ---- ---- 613.80 +8.10 605.70 1495 ---- ---- ---- ---- 608.80 +8.10 600.70 1500 ---- ---- ---- ---- 603.80 +8.00 595.80 1505 ---- ---- ---- ---- 598.80 +8.00 590.80 1510 ---- ---- ---- ---- 593.90 +8.00 585.90 1515 ---- ---- ---- ---- 588.90 +8.00 580.90 1520 ---- ---- ---- ---- 584.00 +8.00 576.00 1525 ---- ---- ---- ---- 579.10 +8.00 571.10 1530 ---- ---- ---- ---- 574.10 +7.80 566.30 1535 ---- ---- ---- ---- 569.20 +7.80 561.40 1540 ---- ---- ---- ---- 564.40 +7.90 556.50 1545 ---- ---- ---- ---- 559.50 +7.80 551.70 1550 ---- ---- ---- ---- 554.60 +7.70 546.90 1555 ---- ---- ---- ---- 549.80 +7.80 542.00 1560 ---- ---- ---- ---- 545.00 +7.80 537.20 1565 ---- ---- ---- ---- 540.20 +7.70 532.50 1570 ---- ---- ---- ---- 535.40 +7.70 527.70 1575 ---- ---- ---- ---- 530.60 +7.70 522.90 1580 ---- ---- ---- ---- 525.80 +7.60 518.20 1585 ---- ---- ---- ---- 521.00 +7.60 513.40 1590 ---- ---- ---- ---- 516.30 +7.60 508.70 1595 ---- ---- ---- ---- 511.60 +7.60 504.00 1600 ---- ---- ---- ---- 506.80 +7.50 499.30 1605 ---- ---- ---- ---- 502.10 +7.50 494.60 1610 ---- ---- ---- ---- 497.40 +7.40 490.00 1615 ---- ---- ---- ---- 492.70 +7.40 485.30 1620 ---- ---- ---- ---- 488.10 +7.40 480.70 1625 ---- ---- ---- ---- 483.40 +7.40 476.00 1630 ---- ---- ---- ---- 478.80 +7.40 471.40 1635 ---- ---- ---- ---- 474.10 +7.30 466.80 1640 ---- ---- ---- ---- 469.50 +7.30 462.20 1645 ---- ---- ---- ---- 464.90 +7.30 457.60 1650 ---- ---- ---- ---- 460.30 +7.20 453.10 1655 ---- ---- ---- ---- 455.70 +7.20 448.50 1660 ---- ---- ---- ---- 451.20 +7.20 444.00 1665 ---- ---- ---- ---- 446.60 +7.20 439.40 1670 ---- ---- ---- ---- 442.10 +7.20 434.90 1675 ---- ---- ---- ---- 437.50 +7.10 430.40 1680 ---- ---- ---- ---- 433.00 +7.10 425.90 1685 ---- ---- ---- ---- 428.50 +7.00 421.50 1690 ---- ---- ---- ---- 424.10 +7.10 417.00 1695 ---- ---- ---- ---- 419.60 +7.10 412.50 1700 ---- ---- ---- ---- 415.10 +7.00 408.10 1705 ---- ---- ---- ---- 410.70 +7.00 403.70 1710 ---- ---- ---- ---- 406.30 +7.00 399.30 1715 ---- ---- ---- ---- 401.90 +7.00 394.90 1720 ---- ---- ---- ---- 397.50 +6.90 390.60 1725 ---- ---- ---- ---- 393.10 +6.90 386.20 1730 ---- ---- ---- ---- 388.70 +6.80 381.90 1735 ---- ---- ---- ---- 384.40 +6.80 377.60 1740 ---- ---- ---- ---- 380.10 +6.80 373.30 1745 ---- ---- ---- ---- 375.80 +6.80 369.00 1750 ---- ---- ---- ---- 371.50 +6.70 364.80 1755 ---- ---- ---- ---- 367.30 +6.70 360.60 1760 ---- ---- ---- ---- 363.00 +6.60 356.40 1765 ---- ---- ---- ---- 358.80 +6.60 352.20 1770 ---- ---- ---- ---- 354.60 +6.60 348.00 1775 ---- ---- ---- ---- 350.50 +6.60 343.90 1780 ---- ---- ---- ---- 346.30 +6.50 339.80 1785 ---- ---- ---- ---- 342.20 +6.50 335.70 1790 ---- ---- ---- ---- 338.10 +6.40 331.70 1795 ---- ---- ---- ---- 334.10 +6.50 327.60 1800 ---- ---- ---- ---- 330.00 +6.40 323.60 1805 ---- ---- ---- ---- 326.00 +6.30 319.70 1810 ---- ---- ---- ---- 322.00 +6.30 315.70 1815 ---- ---- ---- ---- 318.10 +6.30 311.80 1820 ---- ---- ---- ---- 314.20 +6.20 308.00 1825 ---- ---- ---- ---- 310.30 +6.20 304.10 1830 ---- ---- ---- ---- 306.40 +6.10 300.30 1835 ---- ---- ---- ---- 302.60 +6.00 296.60 1840 ---- ---- ---- ---- 298.80 +6.00 292.80 1845 ---- ---- ---- ---- 295.10 +5.90 289.20 1850 ---- ---- ---- ---- 291.30 +5.80 285.50 400 1855 ---- ---- ---- ---- 287.70 +5.80 281.90 1860 ---- ---- ---- ---- 284.00 +5.70 278.30 1865 ---- ---- ---- ---- 280.40 +5.70 274.70 1870 ---- ---- ---- ---- 276.80 +5.60 271.20 1875 ---- ---- ---- ---- 273.30 +5.60 267.70 1880 ---- ---- ---- ---- 269.70 +5.40 264.30 75 1885 ---- ---- ---- ---- 266.30 +5.40 260.90 1890 ---- ---- ---- ---- 262.80 +5.30 257.50 1895 ---- ---- ---- ---- 259.40 +5.20 254.20 1900 ---- ---- ---- ---- 256.00 +5.10 250.90 1905 ---- ---- ---- ---- 252.70 +5.10 247.60 1910 ---- ---- ---- ---- 249.40 +5.00 244.40 1915 ---- ---- ---- ---- 246.10 +4.90 241.20 1920 ---- ---- ---- ---- 242.90 +4.90 238.00 1925 ---- ---- ---- ---- 239.70 +4.80 234.90 1930 ---- ---- ---- ---- 236.60 +4.80 231.80 1935 ---- ---- ---- ---- 233.40 +4.60 228.80 1940 ---- ---- ---- ---- 230.30 +4.60 225.70 1945 ---- ---- ---- ---- 227.30 +4.50 222.80 1950 ---- ---- ---- ---- 224.30 +4.50 219.80 1955 ---- ---- ---- ---- 221.30 +4.40 216.90 1960 ---- ---- ---- ---- 218.30 +4.30 214.00 1965 ---- ---- ---- ---- 215.40 +4.30 211.10 1970 ---- ---- ---- ---- 212.50 +4.20 208.30 100 1975 ---- ---- ---- ---- 209.60 +4.10 205.50 1980 ---- ---- ---- ---- 206.80 +4.10 202.70 1985 ---- ---- ---- ---- 204.00 +4.10 199.90 1990 ---- ---- ---- ---- 201.30 +4.10 197.20 1995 ---- ---- ---- ---- 198.50 +4.00 194.50 2000 ---- ---- ---- ---- 195.80 +3.90 191.90 130 2005 ---- ---- ---- ---- 193.10 +3.90 189.20 2010 ---- ---- ---- ---- 190.50 +3.90 186.60 220 2015 ---- ---- ---- ---- 187.90 +3.90 184.00 2020 ---- ---- ---- ---- 185.30 +3.80 181.50 2025 ---- ---- ---- ---- 182.80 +3.90 178.90 2030 ---- ---- ---- ---- 180.20 +3.80 176.40 2035 ---- ---- ---- ---- 177.70 +3.70 174.00 2040 ---- ---- ---- ---- 175.30 +3.80 171.50 50 2045 ---- ---- ---- ---- 172.80 +3.70 169.10 2050 ---- ---- ---- ---- 170.40 +3.70 166.70 10 2055 ---- ---- ---- ---- 168.00 +3.60 164.40 2060 ---- ---- ---- ---- 165.60 +3.50 162.10 2065 ---- ---- ---- ---- 163.30 +3.50 159.80 2070 ---- ---- ---- ---- 161.00 +3.50 157.50 2075 ---- ---- ---- ---- 158.70 +3.40 155.30 2080 ---- ---- ---- ---- 156.40 +3.30 153.10 2085 ---- ---- ---- ---- 154.20 +3.20 151.00 2090 ---- ---- ---- ---- 152.00 +3.20 148.80 2095 ---- ---- ---- ---- 149.80 +3.00 146.80 2100 ---- ---- ---- ---- 147.70 +3.00 144.70 10 2105 ---- ---- ---- ---- 145.60 +2.90 142.70 2110 ---- ---- ---- ---- 143.50 +2.70 140.80 2115 ---- ---- ---- ---- 141.50 +2.70 138.80 2120 ---- ---- ---- ---- 139.40 +2.40 137.00 2125 ---- ---- ---- ---- 137.50 +2.40 135.10 2130 ---- ---- ---- ---- 135.50 +2.20 133.30 2135 ---- ---- ---- ---- 133.60 +2.00 131.60 2140 ---- ---- ---- ---- 131.70 +1.90 129.80 50 2145 ---- ---- ---- ---- 129.80 +1.70 128.10 2150 ---- ---- ---- ---- 128.00 +1.50 126.50 5 2155 ---- ---- ---- ---- 126.20 +1.40 124.80 2160 ---- ---- ---- ---- 124.40 +1.20 123.20 2165 ---- ---- ---- ---- 122.70 +1.10 121.60 2170 ---- ---- ---- ---- 121.00 +1.00 120.00 2175 ---- ---- ---- ---- 119.30 +.90 118.40 2180 ---- ---- ---- ---- 117.60 +.70 116.90 2185 ---- ---- ---- ---- 116.00 +.60 115.40 2190 ---- ---- ---- ---- 114.40 +.50 113.90 2195 ---- ---- ---- ---- 112.80 +.40 112.40 2200 ---- ---- ---- ---- 111.20 +.30 110.90 550 2205 ---- ---- ---- ---- 109.70 +.20 109.50 2210 ---- ---- ---- ---- 108.20 +.10 108.10 2215 ---- ---- ---- ---- 106.70 UNCH 106.70 2220 ---- ---- ---- ---- 105.20 -.10 105.30 2225 ---- ---- ---- ---- 103.80 -.10 103.90 2230 ---- ---- ---- ---- 102.40 -.20 102.60 2235 ---- ---- ---- ---- 101.00 -.20 101.20 2240 ---- ---- ---- ---- 99.60 -.30 99.90 2245 ---- ---- ---- ---- 98.30 -.30 98.60 2250 ---- ---- ---- ---- 97.00 -.30 97.30 1005 2255 ---- ---- ---- ---- 95.70 -.40 96.10 2260 ---- ---- ---- ---- 94.40 -.40 94.80 2265 ---- ---- ---- ---- 93.20 -.40 93.60 2270 ---- ---- ---- ---- 91.90 -.50 92.40 2275 ---- ---- ---- ---- 90.70 -.50 91.20 2280 ---- ---- ---- ---- 89.60 -.40 90.00 2285 ---- ---- ---- ---- 88.40 -.40 88.80 2290 ---- ---- ---- ---- 87.20 -.50 87.70 2295 ---- ---- ---- ---- 86.10 -.40 86.50 2300 ---- ---- ---- ---- 85.00 -.40 85.40 510 2305 ---- ---- ---- ---- 83.90 -.40 84.30 2310 ---- ---- ---- ---- 82.80 -.40 83.20 2315 ---- ---- ---- ---- 81.80 -.30 82.10 2320 ---- ---- ---- ---- 80.70 -.30 81.00 2325 ---- ---- ---- ---- 79.70 -.30 80.00 2330 ---- ---- ---- ---- 78.70 -.30 79.00 2335 ---- ---- ---- ---- 77.70 -.20 77.90 2340 ---- ---- ---- ---- 76.80 -.10 76.90 2345 ---- ---- ---- ---- 75.80 -.10 75.90 2350 ---- ---- ---- ---- 74.90 -.10 75.00 2355 ---- ---- ---- ---- 73.90 -.10 74.00 2360 ---- ---- ---- ---- 73.00 UNCH 73.00 2370 ---- ---- ---- ---- 71.30 +.10 71.20 2375 ---- ---- ---- ---- 70.40 +.10 70.30 2380 ---- ---- ---- ---- 69.50 +.10 69.40 2390 ---- ---- ---- ---- 67.90 +.30 67.60 2400 ---- ---- ---- ---- 66.30 +.40 65.90 22 2410 ---- ---- ---- ---- 64.70 +.50 64.20 2420 ---- ---- ---- ---- 63.20 +.60 62.60 2425 ---- ---- ---- ---- 62.50 +.70 61.80 2430 ---- ---- ---- ---- 61.80 +.80 61.00 2440 ---- ---- ---- ---- 60.30 +.80 59.50 2450 ---- ---- ---- ---- 59.00 +1.00 58.00 2460 ---- ---- ---- ---- 57.60 +1.00 56.60 2475 ---- ---- ---- ---- 55.70 +1.10 54.60 2500 ---- ---- ---- ---- 52.70 +1.40 51.30 262 2525 ---- ---- ---- ---- 49.80 +1.50 48.30 2550 ---- ---- ---- ---- 47.20 +1.60 45.60 2575 ---- ---- ---- ---- 44.70 +1.60 43.10 2600 ---- ---- ---- ---- 42.40 +1.70 40.70 2625 ---- ---- ---- ---- 40.20 +1.60 38.60 2650 ---- ---- ---- ---- 38.20 +1.60 36.60 2800 ---- ---- ---- ---- 28.60 +1.20 27.40 50 2950 ---- ---- ---- ---- 22.20 +.60 21.60 3000 ---- ---- ---- ---- 20.60 +.50 20.10 2000 3500 ---- ---- ---- ---- 12.70 -.10 12.80 4000 ---- ---- ---- ---- 11.10 +.10 11.00 900 ---- ---- ---- ---- 1203.80 +8.10 1195.70 925 ---- ---- ---- ---- 1178.80 +8.10 1170.70 950 ---- ---- ---- ---- 1153.80 +8.10 1145.70 975 ---- ---- ---- ---- 1128.80 +8.10 1120.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 843.10 +7.80 835.30 1300 ---- ---- ---- ---- 818.10 +7.80 810.30 1325 ---- ---- ---- ---- 793.10 +7.80 785.30 1350 ---- ---- ---- ---- 768.10 +7.80 760.30 1375 ---- ---- ---- ---- 743.10 +7.80 735.30 1400 ---- ---- ---- ---- 718.10 +7.80 710.30 1425 ---- ---- ---- ---- 693.10 +7.80 685.30 1450 ---- ---- ---- ---- 668.10 +7.80 660.30 1470 ---- ---- ---- ---- 648.10 +7.80 640.30 1475 ---- ---- ---- ---- 643.10 +7.80 635.30 1480 ---- ---- ---- ---- 638.10 +7.80 630.30 1490 ---- ---- ---- ---- 628.10 +7.70 620.40 1500 ---- ---- ---- ---- 618.20 +7.70 610.50 1510 ---- ---- ---- ---- 608.30 +7.60 600.70 1520 ---- ---- ---- ---- 598.50 +7.60 590.90 1525 ---- ---- ---- ---- 593.60 +7.60 586.00 1530 ---- ---- ---- ---- 588.70 +7.50 581.20 1540 ---- ---- ---- ---- 579.00 +7.50 571.50 1550 ---- ---- ---- ---- 569.40 +7.50 561.90 1560 ---- ---- ---- ---- 559.80 +7.40 552.40 1565 ---- ---- ---- ---- 555.00 +7.40 547.60 1570 ---- ---- ---- ---- 550.20 +7.30 542.90 1575 ---- ---- ---- ---- 545.50 +7.40 538.10 1580 ---- ---- ---- ---- 540.70 +7.30 533.40 1585 ---- ---- ---- ---- 536.00 +7.30 528.70 1590 ---- ---- ---- ---- 531.30 +7.30 524.00 1595 ---- ---- ---- ---- 526.60 +7.20 519.40 1600 ---- ---- ---- ---- 521.90 +7.20 514.70 1605 ---- ---- ---- ---- 517.20 +7.10 510.10 1610 ---- ---- ---- ---- 512.60 +7.20 505.40 1615 ---- ---- ---- ---- 507.90 +7.10 500.80 1620 ---- ---- ---- ---- 503.30 +7.10 496.20 1625 ---- ---- ---- ---- 498.60 +7.00 491.60 1630 ---- ---- ---- ---- 494.00 +7.00 487.00 1635 ---- ---- ---- ---- 489.40 +7.00 482.40 1640 ---- ---- ---- ---- 484.80 +7.00 477.80 1645 ---- ---- ---- ---- 480.30 +7.00 473.30 1650 ---- ---- ---- ---- 475.70 +6.90 468.80 1655 ---- ---- ---- ---- 471.20 +7.00 464.20 1660 ---- ---- ---- ---- 466.60 +6.90 459.70 1665 ---- ---- ---- ---- 462.10 +6.90 455.20 1670 ---- ---- ---- ---- 457.60 +6.90 450.70 1675 ---- ---- ---- ---- 453.10 +6.80 446.30 1680 ---- ---- ---- ---- 448.60 +6.80 441.80 1685 ---- ---- ---- ---- 444.10 +6.80 437.30 1690 ---- ---- ---- ---- 439.60 +6.70 432.90 1695 ---- ---- ---- ---- 435.20 +6.70 428.50 1700 ---- ---- ---- ---- 430.80 +6.70 424.10 1705 ---- ---- ---- ---- 426.30 +6.60 419.70 1710 ---- ---- ---- ---- 421.90 +6.60 415.30 1715 ---- ---- ---- ---- 417.50 +6.60 410.90 1720 ---- ---- ---- ---- 413.20 +6.60 406.60 1725 ---- ---- ---- ---- 408.80 +6.50 402.30 1730 ---- ---- ---- ---- 404.50 +6.60 397.90 1735 ---- ---- ---- ---- 400.10 +6.50 393.60 1740 ---- ---- ---- ---- 395.80 +6.40 389.40 1745 ---- ---- ---- ---- 391.50 +6.40 385.10 1750 ---- ---- ---- ---- 387.20 +6.40 380.80 1755 ---- ---- ---- ---- 383.00 +6.40 376.60 1760 ---- ---- ---- ---- 378.70 +6.30 372.40 1765 ---- ---- ---- ---- 374.50 +6.30 368.20 1770 ---- ---- ---- ---- 370.30 +6.30 364.00 1775 ---- ---- ---- ---- 366.10 +6.20 359.90 1780 ---- ---- ---- ---- 362.00 +6.30 355.70 1785 ---- ---- ---- ---- 357.80 +6.20 351.60 1790 ---- ---- ---- ---- 353.70 +6.20 347.50 1795 ---- ---- ---- ---- 349.60 +6.10 343.50 1800 ---- ---- ---- ---- 345.50 +6.10 339.40 1805 ---- ---- ---- ---- 341.40 +6.00 335.40 1810 ---- ---- ---- ---- 337.40 +6.00 331.40 1815 ---- ---- ---- ---- 333.40 +6.00 327.40 1820 ---- ---- ---- ---- 329.40 +5.90 323.50 1825 ---- ---- ---- ---- 325.50 +6.00 319.50 1830 ---- ---- ---- ---- 321.50 +5.90 315.60 1835 ---- ---- ---- ---- 317.60 +5.80 311.80 1840 ---- ---- ---- ---- 313.70 +5.80 307.90 1845 ---- ---- ---- ---- 309.90 +5.80 304.10 1850 ---- ---- ---- ---- 306.00 +5.70 300.30 1855 ---- ---- ---- ---- 302.30 +5.70 296.60 1860 ---- ---- ---- ---- 298.50 +5.70 292.80 1865 ---- ---- ---- ---- 294.70 +5.60 289.10 1870 ---- ---- ---- ---- 291.00 +5.50 285.50 1875 ---- ---- ---- ---- 287.40 +5.60 281.80 1880 ---- ---- ---- ---- 283.70 +5.50 278.20 1885 ---- ---- ---- ---- 280.10 +5.50 274.60 1890 ---- ---- ---- ---- 276.50 +5.40 271.10 1895 ---- ---- ---- ---- 273.00 +5.40 267.60 1900 ---- ---- ---- ---- 269.50 +5.40 264.10 1905 ---- ---- ---- ---- 266.00 +5.30 260.70 1910 ---- ---- ---- ---- 262.50 +5.20 257.30 1915 ---- ---- ---- ---- 259.10 +5.20 253.90 1920 ---- ---- ---- ---- 255.70 +5.10 250.60 1925 ---- ---- ---- ---- 252.40 +5.20 247.20 1930 ---- ---- ---- ---- 249.10 +5.10 244.00 1935 ---- ---- ---- ---- 245.80 +5.10 240.70 1940 ---- ---- ---- ---- 242.60 +5.00 237.60 1945 ---- ---- ---- ---- 239.40 +5.00 234.40 1950 ---- ---- ---- ---- 236.20 +4.90 231.30 1955 ---- ---- ---- ---- 233.10 +4.90 228.20 1960 ---- ---- ---- ---- 230.00 +4.90 225.10 1965 ---- ---- ---- ---- 226.90 +4.80 222.10 1970 ---- ---- ---- ---- 223.90 +4.70 219.20 1975 ---- ---- ---- ---- 220.90 +4.70 216.20 1980 ---- ---- ---- ---- 218.00 +4.70 213.30 1985 ---- ---- ---- ---- 215.10 +4.60 210.50 1990 ---- ---- ---- ---- 212.30 +4.60 207.70 1995 ---- ---- ---- ---- 209.40 +4.50 204.90 2000 ---- ---- ---- ---- 206.70 +4.50 202.20 2005 ---- ---- ---- ---- 203.90 +4.40 199.50 2010 ---- ---- ---- ---- 201.20 +4.40 196.80 2015 ---- ---- ---- ---- 198.60 +4.40 194.20 2020 ---- ---- ---- ---- 195.90 +4.30 191.60 2025 ---- ---- ---- ---- 193.40 +4.30 189.10 2030 ---- ---- ---- ---- 190.80 +4.20 186.60 2035 ---- ---- ---- ---- 188.30 +4.20 184.10 2040 ---- ---- ---- ---- 185.90 +4.20 181.70 2045 ---- ---- ---- ---- 183.40 +4.10 179.30 2050 ---- ---- ---- ---- 181.10 +4.10 177.00 2055 ---- ---- ---- ---- 178.70 +4.00 174.70 2060 ---- ---- ---- ---- 176.40 +4.00 172.40 2065 ---- ---- ---- ---- 174.10 +3.90 170.20 2070 ---- ---- ---- ---- 171.90 +3.90 168.00 2075 ---- ---- ---- ---- 169.70 +3.90 165.80 2080 ---- ---- ---- ---- 167.50 +3.80 163.70 2085 ---- ---- ---- ---- 165.40 +3.80 161.60 2090 ---- ---- ---- ---- 163.30 +3.70 159.60 2095 ---- ---- ---- ---- 161.30 +3.70 157.60 2100 ---- ---- ---- ---- 159.20 +3.60 155.60 2105 ---- ---- ---- ---- 157.30 +3.60 153.70 2110 ---- ---- ---- ---- 155.30 +3.60 151.70 2115 ---- ---- ---- ---- 153.40 +3.50 149.90 2120 ---- ---- ---- ---- 151.50 +3.50 148.00 2125 ---- ---- ---- ---- 149.60 +3.40 146.20 2130 ---- ---- ---- ---- 147.80 +3.40 144.40 2135 ---- ---- ---- ---- 146.00 +3.40 142.60 2140 ---- ---- ---- ---- 144.20 +3.30 140.90 2145 ---- ---- ---- ---- 142.50 +3.30 139.20 2150 ---- ---- ---- ---- 140.80 +3.30 137.50 2155 ---- ---- ---- ---- 139.10 +3.30 135.80 2160 ---- ---- ---- ---- 137.40 +3.20 134.20 2165 ---- ---- ---- ---- 135.80 +3.20 132.60 2170 ---- ---- ---- ---- 134.10 +3.10 131.00 2175 ---- ---- ---- ---- 132.60 +3.10 129.50 2180 ---- ---- ---- ---- 131.00 +3.00 128.00 2185 ---- ---- ---- ---- 129.50 +3.10 126.40 2190 ---- ---- ---- ---- 127.90 +2.90 125.00 2195 ---- ---- ---- ---- 126.40 +2.90 123.50 2200 ---- ---- ---- ---- 125.00 +2.90 122.10 2205 ---- ---- ---- ---- 123.50 +2.90 120.60 2210 ---- ---- ---- ---- 122.10 +2.90 119.20 2215 ---- ---- ---- ---- 120.70 +2.80 117.90 2220 ---- ---- ---- ---- 119.30 +2.80 116.50 2225 ---- ---- ---- ---- 117.90 +2.80 115.10 2230 ---- ---- ---- ---- 116.50 +2.70 113.80 2235 ---- ---- ---- ---- 115.20 +2.70 112.50 2240 ---- ---- ---- ---- 113.90 +2.70 111.20 2245 ---- ---- ---- ---- 112.50 +2.60 109.90 2250 ---- ---- ---- ---- 111.20 +2.50 108.70 2255 ---- ---- ---- ---- 110.00 +2.60 107.40 2260 ---- ---- ---- ---- 108.70 +2.50 106.20 2265 ---- ---- ---- ---- 107.50 +2.50 105.00 2270 ---- ---- ---- ---- 106.20 +2.40 103.80 2275 ---- ---- ---- ---- 105.00 +2.40 102.60 2280 ---- ---- ---- ---- 103.80 +2.40 101.40 2285 ---- ---- ---- ---- 102.60 +2.40 100.20 2290 ---- ---- ---- ---- 101.40 +2.30 99.10 2295 ---- ---- ---- ---- 100.30 +2.30 98.00 2300 ---- ---- ---- ---- 99.10 +2.30 96.80 2305 ---- ---- ---- ---- 98.00 +2.30 95.70 2310 ---- ---- ---- ---- 96.90 +2.30 94.60 2315 ---- ---- ---- ---- 95.80 +2.20 93.60 2320 ---- ---- ---- ---- 94.70 +2.20 92.50 2325 ---- ---- ---- ---- 93.60 +2.20 91.40 2330 ---- ---- ---- ---- 92.60 +2.20 90.40 2335 ---- ---- ---- ---- 91.50 +2.10 89.40 2340 ---- ---- ---- ---- 90.50 +2.10 88.40 2345 ---- ---- ---- ---- 89.40 +2.00 87.40 2350 ---- ---- ---- ---- 88.40 +2.00 86.40 2355 ---- ---- ---- ---- 87.40 +2.00 85.40 2360 ---- ---- ---- ---- 86.50 +2.00 84.50 2365 ---- ---- ---- ---- 85.50 +2.00 83.50 2370 ---- ---- ---- ---- 84.50 +1.90 82.60 2375 ---- ---- ---- ---- 83.60 +1.90 81.70 2380 ---- ---- ---- ---- 82.70 +1.90 80.80 2390 ---- ---- ---- ---- 80.80 +1.80 79.00 2400 ---- ---- ---- ---- 79.10 +1.80 77.30 2410 ---- ---- ---- ---- 77.30 +1.70 75.60 2420 ---- ---- ---- ---- 75.70 +1.80 73.90 2425 ---- ---- ---- ---- 74.80 +1.70 73.10 2430 ---- ---- ---- ---- 74.00 +1.70 72.30 2440 ---- ---- ---- ---- 72.40 +1.60 70.80 2450 ---- ---- ---- ---- 70.90 +1.60 69.30 2460 ---- ---- ---- ---- 69.40 +1.60 67.80 2470 ---- ---- ---- ---- 67.90 +1.50 66.40 2475 ---- ---- ---- ---- 67.20 +1.50 65.70 2500 ---- ---- ---- ---- 63.80 +1.40 62.40 2525 ---- ---- ---- ---- 60.60 +1.40 59.20 2550 ---- ---- ---- ---- 57.60 +1.30 56.30 2575 ---- ---- ---- ---- 54.80 +1.20 53.60 2600 ---- ---- ---- ---- 52.20 +1.10 51.10 2625 ---- ---- ---- ---- 49.80 +1.10 48.70 2650 ---- ---- ---- ---- 47.50 +1.00 46.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 718.10 +7.80 710.30 1425 ---- ---- ---- ---- 693.10 +7.80 685.30 1450 ---- ---- ---- ---- 668.10 +7.80 660.30 1475 ---- ---- ---- ---- 643.10 +7.70 635.40 1500 ---- ---- ---- ---- 618.40 +7.60 610.80 1525 ---- ---- ---- ---- 594.10 +7.50 586.60 1550 ---- ---- ---- ---- 570.10 +7.40 562.70 1575 ---- ---- ---- ---- 546.40 +7.30 539.10 1580 ---- ---- ---- ---- 541.70 +7.20 534.50 1590 ---- ---- ---- ---- 532.30 +7.10 525.20 1600 ---- ---- ---- ---- 523.00 +7.10 515.90 1610 ---- ---- ---- ---- 513.80 +7.10 506.70 1620 ---- ---- ---- ---- 504.60 +7.00 497.60 1625 ---- ---- ---- ---- 500.00 +7.00 493.00 1630 ---- ---- ---- ---- 495.40 +6.90 488.50 1640 ---- ---- ---- ---- 486.30 +6.90 479.40 1650 ---- ---- ---- ---- 477.30 +6.90 470.40 1660 ---- ---- ---- ---- 468.30 +6.80 461.50 1670 ---- ---- ---- ---- 459.30 +6.70 452.60 1675 ---- ---- ---- ---- 454.90 +6.80 448.10 1680 ---- ---- ---- ---- 450.40 +6.70 443.70 1685 ---- ---- ---- ---- 446.00 +6.70 439.30 1690 ---- ---- ---- ---- 441.60 +6.70 434.90 1695 ---- ---- ---- ---- 437.20 +6.60 430.60 1700 ---- ---- ---- ---- 432.80 +6.60 426.20 1705 ---- ---- ---- ---- 428.40 +6.50 421.90 1710 ---- ---- ---- ---- 424.10 +6.60 417.50 1715 ---- ---- ---- ---- 419.70 +6.50 413.20 1720 ---- ---- ---- ---- 415.40 +6.50 408.90 1725 ---- ---- ---- ---- 411.10 +6.50 404.60 1730 ---- ---- ---- ---- 406.80 +6.40 400.40 1735 ---- ---- ---- ---- 402.50 +6.40 396.10 1740 ---- ---- ---- ---- 398.30 +6.40 391.90 1745 ---- ---- ---- ---- 394.00 +6.40 387.60 1750 ---- ---- ---- ---- 389.80 +6.40 383.40 1755 ---- ---- ---- ---- 385.60 +6.30 379.30 1760 ---- ---- ---- ---- 381.40 +6.30 375.10 1765 ---- ---- ---- ---- 377.20 +6.20 371.00 1770 ---- ---- ---- ---- 373.00 +6.20 366.80 1775 ---- ---- ---- ---- 368.90 +6.20 362.70 1780 ---- ---- ---- ---- 364.80 +6.20 358.60 1785 ---- ---- ---- ---- 360.70 +6.10 354.60 1790 ---- ---- ---- ---- 356.60 +6.10 350.50 1795 ---- ---- ---- ---- 352.50 +6.00 346.50 1800 ---- ---- ---- ---- 348.50 +6.00 342.50 1805 ---- ---- ---- ---- 344.50 +6.00 338.50 1810 ---- ---- ---- ---- 340.50 +5.90 334.60 1815 ---- ---- ---- ---- 336.50 +5.90 330.60 1820 ---- ---- ---- ---- 332.60 +5.90 326.70 1825 ---- ---- ---- ---- 328.70 +5.90 322.80 1830 ---- ---- ---- ---- 324.80 +5.80 319.00 1835 ---- ---- ---- ---- 320.90 +5.80 315.10 1840 ---- ---- ---- ---- 317.10 +5.80 311.30 1845 ---- ---- ---- ---- 313.30 +5.80 307.50 1850 ---- ---- ---- ---- 309.50 +5.70 303.80 1855 ---- ---- ---- ---- 305.70 +5.60 300.10 1860 ---- ---- ---- ---- 302.00 +5.60 296.40 1865 ---- ---- ---- ---- 298.30 +5.60 292.70 1870 ---- ---- ---- ---- 294.60 +5.50 289.10 1875 ---- ---- ---- ---- 290.90 +5.40 285.50 1880 ---- ---- ---- ---- 287.30 +5.40 281.90 1885 ---- ---- ---- ---- 283.70 +5.40 278.30 1890 ---- ---- ---- ---- 280.20 +5.40 274.80 1895 ---- ---- ---- ---- 276.70 +5.40 271.30 1900 ---- ---- ---- ---- 273.20 +5.30 267.90 1905 ---- ---- ---- ---- 269.70 +5.20 264.50 1910 ---- ---- ---- ---- 266.30 +5.20 261.10 1915 ---- ---- ---- ---- 262.90 +5.20 257.70 1920 ---- ---- ---- ---- 259.50 +5.10 254.40 1925 ---- ---- ---- ---- 256.20 +5.10 251.10 1930 ---- ---- ---- ---- 252.90 +5.00 247.90 1935 ---- ---- ---- ---- 249.70 +5.00 244.70 1940 ---- ---- ---- ---- 246.50 +5.00 241.50 1945 ---- ---- ---- ---- 243.30 +5.00 238.30 1950 ---- ---- ---- ---- 240.10 +4.90 235.20 1955 ---- ---- ---- ---- 237.00 +4.80 232.20 1960 ---- ---- ---- ---- 234.00 +4.90 229.10 1965 ---- ---- ---- ---- 230.90 +4.70 226.20 1970 ---- ---- ---- ---- 227.90 +4.70 223.20 1975 ---- ---- ---- ---- 225.00 +4.70 220.30 1980 ---- ---- ---- ---- 222.10 +4.70 217.40 1985 ---- ---- ---- ---- 219.20 +4.60 214.60 1990 ---- ---- ---- ---- 216.40 +4.60 211.80 1995 ---- ---- ---- ---- 213.60 +4.60 209.00 2000 ---- ---- ---- ---- 210.80 +4.50 206.30 2005 ---- ---- ---- ---- 208.10 +4.40 203.70 2010 ---- ---- ---- ---- 205.40 +4.40 201.00 2015 ---- ---- ---- ---- 202.80 +4.40 198.40 2020 ---- ---- ---- ---- 200.20 +4.30 195.90 2025 ---- ---- ---- ---- 197.70 +4.30 193.40 2030 ---- ---- ---- ---- 195.20 +4.30 190.90 2035 ---- ---- ---- ---- 192.70 +4.20 188.50 2040 ---- ---- ---- ---- 190.30 +4.20 186.10 2045 ---- ---- ---- ---- 187.90 +4.10 183.80 2050 ---- ---- ---- ---- 185.50 +4.00 181.50 2055 ---- ---- ---- ---- 183.20 +4.00 179.20 2060 ---- ---- ---- ---- 181.00 +4.00 177.00 2065 ---- ---- ---- ---- 178.70 +3.90 174.80 2070 ---- ---- ---- ---- 176.50 +3.90 172.60 2075 ---- ---- ---- ---- 174.40 +3.90 170.50 2080 ---- ---- ---- ---- 172.30 +3.80 168.50 2085 ---- ---- ---- ---- 170.20 +3.80 166.40 2090 ---- ---- ---- ---- 168.10 +3.70 164.40 2095 ---- ---- ---- ---- 166.10 +3.70 162.40 2100 ---- ---- ---- ---- 164.20 +3.70 160.50 2105 ---- ---- ---- ---- 162.20 +3.60 158.60 2110 ---- ---- ---- ---- 160.30 +3.60 156.70 2115 ---- ---- ---- ---- 158.40 +3.50 154.90 2120 ---- ---- ---- ---- 156.60 +3.50 153.10 2125 ---- ---- ---- ---- 154.70 +3.40 151.30 2130 ---- ---- ---- ---- 152.90 +3.40 149.50 2135 ---- ---- ---- ---- 151.20 +3.40 147.80 2140 ---- ---- ---- ---- 149.40 +3.30 146.10 2145 ---- ---- ---- ---- 147.70 +3.30 144.40 2150 ---- ---- ---- ---- 146.00 +3.20 142.80 2155 ---- ---- ---- ---- 144.40 +3.30 141.10 2160 ---- ---- ---- ---- 142.80 +3.30 139.50 2165 ---- ---- ---- ---- 141.10 +3.10 138.00 2170 ---- ---- ---- ---- 139.60 +3.20 136.40 2175 ---- ---- ---- ---- 138.00 +3.10 134.90 2180 ---- ---- ---- ---- 136.50 +3.10 133.40 2185 ---- ---- ---- ---- 134.90 +3.00 131.90 2190 ---- ---- ---- ---- 133.40 +3.00 130.40 2195 ---- ---- ---- ---- 132.00 +3.00 129.00 2200 ---- ---- ---- ---- 130.50 +3.00 127.50 2205 ---- ---- ---- ---- 129.00 +2.90 126.10 2210 ---- ---- ---- ---- 127.60 +2.90 124.70 2215 ---- ---- ---- ---- 126.20 +2.80 123.40 2220 ---- ---- ---- ---- 124.80 +2.80 122.00 2225 ---- ---- ---- ---- 123.40 +2.70 120.70 2230 ---- ---- ---- ---- 122.10 +2.80 119.30 2235 ---- ---- ---- ---- 120.70 +2.70 118.00 2240 ---- ---- ---- ---- 119.40 +2.70 116.70 2245 ---- ---- ---- ---- 118.10 +2.60 115.50 2250 ---- ---- ---- ---- 116.80 +2.60 114.20 2255 ---- ---- ---- ---- 115.60 +2.60 113.00 2260 ---- ---- ---- ---- 114.30 +2.60 111.70 2265 ---- ---- ---- ---- 113.10 +2.60 110.50 2270 ---- ---- ---- ---- 111.80 +2.50 109.30 2275 ---- ---- ---- ---- 110.60 +2.50 108.10 2280 ---- ---- ---- ---- 109.40 +2.40 107.00 2285 ---- ---- ---- ---- 108.30 +2.50 105.80 2290 ---- ---- ---- ---- 107.10 +2.40 104.70 2295 ---- ---- ---- ---- 105.90 +2.30 103.60 2300 ---- ---- ---- ---- 104.80 +2.30 102.50 1 2305 ---- ---- ---- ---- 103.70 +2.30 101.40 2310 ---- ---- ---- ---- 102.60 +2.30 100.30 2315 ---- ---- ---- ---- 101.50 +2.30 99.20 2320 ---- ---- ---- ---- 100.40 +2.20 98.20 2325 ---- ---- ---- ---- 99.40 +2.30 97.10 2330 ---- ---- ---- ---- 98.30 +2.20 96.10 2335 ---- ---- ---- ---- 97.30 +2.20 95.10 2340 ---- ---- ---- ---- 96.30 +2.20 94.10 2345 ---- ---- ---- ---- 95.30 +2.20 93.10 2350 ---- ---- ---- ---- 94.30 +2.10 92.20 2355 ---- ---- ---- ---- 93.30 +2.10 91.20 2360 ---- ---- ---- ---- 92.30 +2.00 90.30 2365 ---- ---- ---- ---- 91.40 +2.10 89.30 2370 ---- ---- ---- ---- 90.40 +2.00 88.40 2375 ---- ---- ---- ---- 89.50 +2.00 87.50 2380 ---- ---- ---- ---- 88.60 +2.00 86.60 2390 ---- ---- ---- ---- 86.80 +2.00 84.80 2400 ---- ---- ---- ---- 85.00 +1.90 83.10 2410 ---- ---- ---- ---- 83.30 +1.80 81.50 2420 ---- ---- ---- ---- 81.70 +1.80 79.90 2425 ---- ---- ---- ---- 80.90 +1.80 79.10 2430 ---- ---- ---- ---- 80.10 +1.80 78.30 2440 ---- ---- ---- ---- 78.50 +1.70 76.80 2450 ---- ---- ---- ---- 77.00 +1.70 75.30 2460 ---- ---- ---- ---- 75.50 +1.70 73.80 2470 ---- ---- ---- ---- 74.00 +1.60 72.40 2475 ---- ---- ---- ---- 73.30 +1.60 71.70 2500 ---- ---- ---- ---- 69.90 +1.50 68.40 2525 ---- ---- ---- ---- 66.70 +1.40 65.30 2550 ---- ---- ---- ---- 63.70 +1.30 62.40 2575 ---- ---- ---- ---- 61.00 +1.30 59.70 2600 ---- ---- ---- ---- 58.30 +1.20 57.10 2625 ---- ---- ---- ---- 55.90 +1.20 54.70 2650 ---- ---- ---- ---- 53.60 +1.10 52.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 656.00 +8.00 648.00 1500 ---- ---- ---- ---- 631.50 +7.90 623.60 1525 ---- ---- ---- ---- 607.30 +7.80 599.50 1550 ---- ---- ---- ---- 583.40 +7.60 575.80 1575 ---- ---- ---- ---- 559.80 +7.50 552.30 1600 ---- ---- ---- ---- 536.50 +7.30 529.20 1625 ---- ---- ---- ---- 513.60 +7.30 506.30 1650 ---- ---- ---- ---- 491.00 +7.10 483.90 1660 ---- ---- ---- ---- 482.00 +7.10 474.90 1670 ---- ---- ---- ---- 473.10 +7.00 466.10 1675 ---- ---- ---- ---- 468.70 +7.00 461.70 1680 ---- ---- ---- ---- 464.30 +7.00 457.30 1690 ---- ---- ---- ---- 455.50 +6.90 448.60 1700 ---- ---- ---- ---- 446.70 +6.80 439.90 1710 ---- ---- ---- ---- 438.00 +6.80 431.20 1720 ---- ---- ---- ---- 429.40 +6.70 422.70 1725 ---- ---- ---- ---- 425.10 +6.70 418.40 1730 ---- ---- ---- ---- 420.80 +6.60 414.20 1740 ---- ---- ---- ---- 412.30 +6.60 405.70 1750 ---- ---- ---- ---- 403.90 +6.50 397.40 1760 ---- ---- ---- ---- 395.50 +6.50 389.00 1765 ---- ---- ---- ---- 391.40 +6.50 384.90 1770 ---- ---- ---- ---- 387.20 +6.40 380.80 1775 ---- ---- ---- ---- 383.10 +6.40 376.70 1780 ---- ---- ---- ---- 379.00 +6.40 372.60 1785 ---- ---- ---- ---- 374.90 +6.30 368.60 1790 ---- ---- ---- ---- 370.90 +6.30 364.60 1795 ---- ---- ---- ---- 366.80 +6.20 360.60 1800 ---- ---- ---- ---- 362.80 +6.20 356.60 1805 ---- ---- ---- ---- 358.80 +6.20 352.60 1810 ---- ---- ---- ---- 354.80 +6.10 348.70 1815 ---- ---- ---- ---- 350.90 +6.20 344.70 1820 ---- ---- ---- ---- 347.00 +6.20 340.80 1825 ---- ---- ---- ---- 343.00 +6.00 337.00 1830 ---- ---- ---- ---- 339.20 +6.10 333.10 1835 ---- ---- ---- ---- 335.30 +6.00 329.30 1840 ---- ---- ---- ---- 331.40 +5.90 325.50 1845 ---- ---- ---- ---- 327.60 +5.90 321.70 1850 ---- ---- ---- ---- 323.80 +5.90 317.90 1855 ---- ---- ---- ---- 320.10 +5.90 314.20 1860 ---- ---- ---- ---- 316.30 +5.80 310.50 1865 ---- ---- ---- ---- 312.60 +5.80 306.80 1870 ---- ---- ---- ---- 309.00 +5.80 303.20 1875 ---- ---- ---- ---- 305.30 +5.70 299.60 1880 ---- ---- ---- ---- 301.70 +5.70 296.00 1885 ---- ---- ---- ---- 298.10 +5.70 292.40 1890 ---- ---- ---- ---- 294.50 +5.60 288.90 1895 ---- ---- ---- ---- 291.00 +5.60 285.40 1900 ---- ---- ---- ---- 287.50 +5.60 281.90 1905 ---- ---- ---- ---- 284.00 +5.50 278.50 1910 ---- ---- ---- ---- 280.50 +5.40 275.10 1915 ---- ---- ---- ---- 277.10 +5.40 271.70 1920 ---- ---- ---- ---- 273.70 +5.40 268.30 1925 ---- ---- ---- ---- 270.40 +5.40 265.00 1930 ---- ---- ---- ---- 267.10 +5.30 261.80 1935 ---- ---- ---- ---- 263.80 +5.30 258.50 1940 ---- ---- ---- ---- 260.50 +5.20 255.30 1945 ---- ---- ---- ---- 257.30 +5.20 252.10 1950 ---- ---- ---- ---- 254.10 +5.10 249.00 1955 ---- ---- ---- ---- 251.00 +5.10 245.90 1960 ---- ---- ---- ---- 247.90 +5.10 242.80 1965 ---- ---- ---- ---- 244.80 +5.00 239.80 1970 ---- ---- ---- ---- 241.70 +4.90 236.80 1975 ---- ---- ---- ---- 238.70 +4.90 233.80 1980 ---- ---- ---- ---- 235.80 +4.90 230.90 1985 ---- ---- ---- ---- 232.80 +4.80 228.00 1990 ---- ---- ---- ---- 229.90 +4.80 225.10 1995 ---- ---- ---- ---- 227.10 +4.80 222.30 2000 ---- ---- ---- ---- 224.30 +4.80 219.50 2005 ---- ---- ---- ---- 221.50 +4.70 216.80 2010 ---- ---- ---- ---- 218.70 +4.60 214.10 2015 ---- ---- ---- ---- 216.00 +4.60 211.40 2020 ---- ---- ---- ---- 213.30 +4.50 208.80 2025 ---- ---- ---- ---- 210.70 +4.50 206.20 2030 ---- ---- ---- ---- 208.10 +4.50 203.60 2035 ---- ---- ---- ---- 205.60 +4.50 201.10 2040 ---- ---- ---- ---- 203.10 +4.50 198.60 2045 ---- ---- ---- ---- 200.60 +4.40 196.20 2050 ---- ---- ---- ---- 198.10 +4.30 193.80 2055 ---- ---- ---- ---- 195.80 +4.30 191.50 2060 ---- ---- ---- ---- 193.40 +4.30 189.10 2065 ---- ---- ---- ---- 191.10 +4.20 186.90 2070 ---- ---- ---- ---- 188.80 +4.20 184.60 2075 ---- ---- ---- ---- 186.50 +4.10 182.40 2080 ---- ---- ---- ---- 184.30 +4.10 180.20 2085 ---- ---- ---- ---- 182.20 +4.10 178.10 2090 ---- ---- ---- ---- 180.00 +4.00 176.00 2095 ---- ---- ---- ---- 177.90 +3.90 174.00 2100 ---- ---- ---- ---- 175.90 +4.00 171.90 2105 ---- ---- ---- ---- 173.80 +3.90 169.90 2110 ---- ---- ---- ---- 171.80 +3.80 168.00 2115 ---- ---- ---- ---- 169.90 +3.80 166.10 2120 ---- ---- ---- ---- 167.90 +3.70 164.20 2125 ---- ---- ---- ---- 166.00 +3.70 162.30 2130 ---- ---- ---- ---- 164.20 +3.70 160.50 2135 ---- ---- ---- ---- 162.30 +3.60 158.70 2140 ---- ---- ---- ---- 160.50 +3.60 156.90 2145 ---- ---- ---- ---- 158.80 +3.60 155.20 2150 ---- ---- ---- ---- 157.00 +3.50 153.50 2155 ---- ---- ---- ---- 155.30 +3.50 151.80 2160 ---- ---- ---- ---- 153.60 +3.50 150.10 2165 ---- ---- ---- ---- 152.00 +3.50 148.50 2170 ---- ---- ---- ---- 150.30 +3.40 146.90 2175 ---- ---- ---- ---- 148.70 +3.30 145.40 2180 ---- ---- ---- ---- 147.20 +3.40 143.80 2185 ---- ---- ---- ---- 145.60 +3.30 142.30 2190 ---- ---- ---- ---- 144.10 +3.30 140.80 2195 ---- ---- ---- ---- 142.60 +3.30 139.30 2200 ---- ---- ---- ---- 141.10 +3.20 137.90 2205 ---- ---- ---- ---- 139.60 +3.10 136.50 2210 ---- ---- ---- ---- 138.20 +3.10 135.10 2215 ---- ---- ---- ---- 136.80 +3.10 133.70 2220 ---- ---- ---- ---- 135.40 +3.10 132.30 2225 ---- ---- ---- ---- 134.00 +3.00 131.00 2230 ---- ---- ---- ---- 132.70 +3.00 129.70 2235 ---- ---- ---- ---- 131.40 +3.00 128.40 2240 ---- ---- ---- ---- 130.00 +2.90 127.10 2245 ---- ---- ---- ---- 128.80 +3.00 125.80 2250 ---- ---- ---- ---- 127.50 +2.90 124.60 2255 ---- ---- ---- ---- 126.20 +2.80 123.40 2260 ---- ---- ---- ---- 125.00 +2.80 122.20 2265 ---- ---- ---- ---- 123.80 +2.80 121.00 2270 ---- ---- ---- ---- 122.60 +2.80 119.80 2275 ---- ---- ---- ---- 121.40 +2.80 118.60 2280 ---- ---- ---- ---- 120.20 +2.70 117.50 2285 ---- ---- ---- ---- 119.10 +2.70 116.40 2290 ---- ---- ---- ---- 117.90 +2.60 115.30 2295 ---- ---- ---- ---- 116.80 +2.60 114.20 2300 ---- ---- ---- ---- 115.70 +2.60 113.10 2305 ---- ---- ---- ---- 114.60 +2.60 112.00 2310 ---- ---- ---- ---- 113.50 +2.50 111.00 2315 ---- ---- ---- ---- 112.40 +2.50 109.90 2320 ---- ---- ---- ---- 111.40 +2.50 108.90 2325 ---- ---- ---- ---- 110.40 +2.50 107.90 2330 ---- ---- ---- ---- 109.30 +2.40 106.90 2335 ---- ---- ---- ---- 108.30 +2.40 105.90 2340 ---- ---- ---- ---- 107.30 +2.40 104.90 2345 ---- ---- ---- ---- 106.40 +2.40 104.00 2350 ---- ---- ---- ---- 105.40 +2.40 103.00 2355 ---- ---- ---- ---- 104.40 +2.30 102.10 2360 ---- ---- ---- ---- 103.50 +2.30 101.20 2365 ---- ---- ---- ---- 102.60 +2.30 100.30 2370 ---- ---- ---- ---- 101.70 +2.30 99.40 2375 ---- ---- ---- ---- 100.80 +2.30 98.50 2380 ---- ---- ---- ---- 99.90 +2.30 97.60 2385 ---- ---- ---- ---- 99.00 +2.20 96.80 2390 ---- ---- ---- ---- 98.10 +2.20 95.90 2400 ---- ---- ---- ---- 96.40 +2.10 94.30 2410 ---- ---- ---- ---- 94.80 +2.10 92.70 2420 ---- ---- ---- ---- 93.20 +2.10 91.10 2425 ---- ---- ---- ---- 92.40 +2.10 90.30 2430 ---- ---- ---- ---- 91.60 +2.00 89.60 2440 ---- ---- ---- ---- 90.10 +2.00 88.10 2450 ---- ---- ---- ---- 88.60 +2.00 86.60 2460 ---- ---- ---- ---- 87.10 +1.90 85.20 2470 ---- ---- ---- ---- 85.70 +1.80 83.90 2475 ---- ---- ---- ---- 85.00 +1.80 83.20 2480 ---- ---- ---- ---- 84.40 +1.90 82.50 2500 ---- ---- ---- ---- 81.70 +1.70 80.00 2525 ---- ---- ---- ---- 78.60 +1.60 77.00 2550 ---- ---- ---- ---- 75.70 +1.60 74.10 2575 ---- ---- ---- ---- 73.00 +1.50 71.50 2600 ---- ---- ---- ---- 70.50 +1.50 69.00 2625 ---- ---- ---- ---- 68.10 +1.40 66.70 2650 ---- ---- ---- ---- 65.80 +1.30 64.50 2675 ---- ---- ---- ---- 63.70 +1.30 62.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 631.10 +7.90 623.20 1525 ---- ---- ---- ---- 606.80 +7.80 599.00 1550 ---- ---- ---- ---- 582.80 +7.60 575.20 1575 ---- ---- ---- ---- 559.30 +7.60 551.70 1600 ---- ---- ---- ---- 536.10 +7.40 528.70 1625 ---- ---- ---- ---- 513.20 +7.20 506.00 1650 ---- ---- ---- ---- 490.80 +7.10 483.70 1675 ---- ---- ---- ---- 468.70 +7.00 461.70 1680 ---- ---- ---- ---- 464.30 +6.90 457.40 1690 ---- ---- ---- ---- 455.60 +6.90 448.70 1700 ---- ---- ---- ---- 447.00 +6.80 440.20 1710 ---- ---- ---- ---- 438.50 +6.80 431.70 1720 ---- ---- ---- ---- 430.00 +6.80 423.20 1725 ---- ---- ---- ---- 425.70 +6.70 419.00 1730 ---- ---- ---- ---- 421.50 +6.60 414.90 1740 ---- ---- ---- ---- 413.20 +6.60 406.60 1750 ---- ---- ---- ---- 404.90 +6.60 398.30 1760 ---- ---- ---- ---- 396.60 +6.50 390.10 1770 ---- ---- ---- ---- 388.50 +6.40 382.10 1775 ---- ---- ---- ---- 384.40 +6.40 378.00 1780 ---- ---- ---- ---- 380.40 +6.40 374.00 1785 ---- ---- ---- ---- 376.40 +6.30 370.10 1790 ---- ---- ---- ---- 372.40 +6.30 366.10 1795 ---- ---- ---- ---- 368.40 +6.20 362.20 1800 ---- ---- ---- ---- 364.50 +6.20 358.30 1805 ---- ---- ---- ---- 360.50 +6.10 354.40 1810 ---- ---- ---- ---- 356.60 +6.10 350.50 1815 ---- ---- ---- ---- 352.80 +6.20 346.60 1820 ---- ---- ---- ---- 348.90 +6.10 342.80 1825 ---- ---- ---- ---- 345.10 +6.10 339.00 1830 ---- ---- ---- ---- 341.30 +6.10 335.20 1835 ---- ---- ---- ---- 337.50 +6.00 331.50 1840 ---- ---- ---- ---- 333.70 +6.00 327.70 1845 ---- ---- ---- ---- 330.00 +6.00 324.00 1850 ---- ---- ---- ---- 326.20 +5.80 320.40 1855 ---- ---- ---- ---- 322.60 +5.90 316.70 1860 ---- ---- ---- ---- 318.90 +5.80 313.10 1865 ---- ---- ---- ---- 315.30 +5.80 309.50 1870 ---- ---- ---- ---- 311.70 +5.80 305.90 1875 ---- ---- ---- ---- 308.10 +5.70 302.40 1880 ---- ---- ---- ---- 304.50 +5.60 298.90 1885 ---- ---- ---- ---- 301.00 +5.60 295.40 1890 ---- ---- ---- ---- 297.50 +5.60 291.90 1895 ---- ---- ---- ---- 294.10 +5.60 288.50 1900 ---- ---- ---- ---- 290.60 +5.50 285.10 1905 ---- ---- ---- ---- 287.20 +5.50 281.70 1910 ---- ---- ---- ---- 283.90 +5.50 278.40 1915 ---- ---- ---- ---- 280.50 +5.40 275.10 1920 ---- ---- ---- ---- 277.20 +5.40 271.80 1925 ---- ---- ---- ---- 273.90 +5.30 268.60 1930 ---- ---- ---- ---- 270.70 +5.30 265.40 1935 ---- ---- ---- ---- 267.50 +5.30 262.20 1940 ---- ---- ---- ---- 264.30 +5.20 259.10 1945 ---- ---- ---- ---- 261.10 +5.10 256.00 1950 ---- ---- ---- ---- 258.00 +5.10 252.90 1955 ---- ---- ---- ---- 254.90 +5.10 249.80 1960 ---- ---- ---- ---- 251.90 +5.10 246.80 1965 ---- ---- ---- ---- 248.90 +5.00 243.90 1970 ---- ---- ---- ---- 245.90 +5.00 240.90 1975 ---- ---- ---- ---- 243.00 +5.00 238.00 1980 ---- ---- ---- ---- 240.00 +4.80 235.20 1985 ---- ---- ---- ---- 237.20 +4.90 232.30 1990 ---- ---- ---- ---- 234.30 +4.80 229.50 1995 ---- ---- ---- ---- 231.50 +4.70 226.80 2000 ---- ---- ---- ---- 228.80 +4.80 224.00 2005 ---- ---- ---- ---- 226.00 +4.70 221.30 2010 ---- ---- ---- ---- 223.30 +4.60 218.70 2015 ---- ---- ---- ---- 220.70 +4.60 216.10 2020 ---- ---- ---- ---- 218.10 +4.60 213.50 2025 ---- ---- ---- ---- 215.50 +4.60 210.90 2030 ---- ---- ---- ---- 212.90 +4.50 208.40 2035 ---- ---- ---- ---- 210.40 +4.40 206.00 2040 ---- ---- ---- ---- 208.00 +4.50 203.50 2045 ---- ---- ---- ---- 205.50 +4.40 201.10 2050 ---- ---- ---- ---- 203.10 +4.30 198.80 2055 ---- ---- ---- ---- 200.80 +4.30 196.50 2060 ---- ---- ---- ---- 198.40 +4.20 194.20 2065 ---- ---- ---- ---- 196.10 +4.20 191.90 2070 ---- ---- ---- ---- 193.90 +4.20 189.70 2075 ---- ---- ---- ---- 191.70 +4.20 187.50 2080 ---- ---- ---- ---- 189.50 +4.10 185.40 2085 ---- ---- ---- ---- 187.40 +4.10 183.30 2090 ---- ---- ---- ---- 185.20 +4.00 181.20 2095 ---- ---- ---- ---- 183.20 +4.00 179.20 2100 ---- ---- ---- ---- 181.10 +3.90 177.20 2105 ---- ---- ---- ---- 179.10 +3.90 175.20 2110 ---- ---- ---- ---- 177.10 +3.80 173.30 2115 ---- ---- ---- ---- 175.20 +3.90 171.30 2120 ---- ---- ---- ---- 173.30 +3.80 169.50 2125 ---- ---- ---- ---- 171.40 +3.80 167.60 2130 ---- ---- ---- ---- 169.50 +3.70 165.80 2135 ---- ---- ---- ---- 167.70 +3.70 164.00 2140 ---- ---- ---- ---- 165.90 +3.70 162.20 2145 ---- ---- ---- ---- 164.10 +3.60 160.50 2150 ---- ---- ---- ---- 162.40 +3.60 158.80 2155 ---- ---- ---- ---- 160.70 +3.60 157.10 2160 ---- ---- ---- ---- 159.00 +3.50 155.50 2165 ---- ---- ---- ---- 157.30 +3.40 153.90 2170 ---- ---- ---- ---- 155.70 +3.40 152.30 2175 ---- ---- ---- ---- 154.10 +3.40 150.70 2180 ---- ---- ---- ---- 152.50 +3.30 149.20 2185 ---- ---- ---- ---- 151.00 +3.40 147.60 2190 ---- ---- ---- ---- 149.40 +3.30 146.10 2195 ---- ---- ---- ---- 147.90 +3.20 144.70 2200 ---- ---- ---- ---- 146.40 +3.20 143.20 2205 ---- ---- ---- ---- 145.00 +3.20 141.80 2210 ---- ---- ---- ---- 143.50 +3.10 140.40 2215 ---- ---- ---- ---- 142.10 +3.10 139.00 2220 ---- ---- ---- ---- 140.70 +3.10 137.60 2225 ---- ---- ---- ---- 139.40 +3.10 136.30 2230 ---- ---- ---- ---- 138.00 +3.00 135.00 2235 ---- ---- ---- ---- 136.70 +3.10 133.60 2240 ---- ---- ---- ---- 135.30 +2.90 132.40 2245 ---- ---- ---- ---- 134.10 +3.00 131.10 2250 ---- ---- ---- ---- 132.80 +3.00 129.80 2255 ---- ---- ---- ---- 131.50 +2.90 128.60 2260 ---- ---- ---- ---- 130.30 +2.90 127.40 2265 ---- ---- ---- ---- 129.00 +2.80 126.20 2270 ---- ---- ---- ---- 127.80 +2.80 125.00 2275 ---- ---- ---- ---- 126.60 +2.80 123.80 2280 ---- ---- ---- ---- 125.40 +2.70 122.70 2285 ---- ---- ---- ---- 124.30 +2.80 121.50 2290 ---- ---- ---- ---- 123.10 +2.70 120.40 2295 ---- ---- ---- ---- 122.00 +2.70 119.30 2300 ---- ---- ---- ---- 120.90 +2.70 118.20 2305 ---- ---- ---- ---- 119.70 +2.60 117.10 2310 ---- ---- ---- ---- 118.70 +2.70 116.00 2315 ---- ---- ---- ---- 117.60 +2.60 115.00 2320 ---- ---- ---- ---- 116.50 +2.50 114.00 2325 ---- ---- ---- ---- 115.50 +2.60 112.90 2330 ---- ---- ---- ---- 114.40 +2.50 111.90 2335 ---- ---- ---- ---- 113.40 +2.50 110.90 2340 ---- ---- ---- ---- 112.40 +2.50 109.90 2345 ---- ---- ---- ---- 111.40 +2.40 109.00 2350 ---- ---- ---- ---- 110.40 +2.40 108.00 2355 ---- ---- ---- ---- 109.40 +2.30 107.10 2360 ---- ---- ---- ---- 108.50 +2.40 106.10 2365 ---- ---- ---- ---- 107.50 +2.30 105.20 2370 ---- ---- ---- ---- 106.60 +2.30 104.30 2375 ---- ---- ---- ---- 105.70 +2.30 103.40 2380 ---- ---- ---- ---- 104.80 +2.30 102.50 2385 ---- ---- ---- ---- 103.90 +2.30 101.60 2390 ---- ---- ---- ---- 103.00 +2.20 100.80 2400 ---- ---- ---- ---- 101.30 +2.20 99.10 2410 ---- ---- ---- ---- 99.60 +2.20 97.40 2420 ---- ---- ---- ---- 97.90 +2.10 95.80 2425 ---- ---- ---- ---- 97.10 +2.10 95.00 2430 ---- ---- ---- ---- 96.30 +2.00 94.30 2440 ---- ---- ---- ---- 94.80 +2.10 92.70 2450 ---- ---- ---- ---- 93.30 +2.00 91.30 2460 ---- ---- ---- ---- 91.80 +2.00 89.80 2470 ---- ---- ---- ---- 90.30 +1.90 88.40 2475 ---- ---- ---- ---- 89.60 +1.90 87.70 2480 ---- ---- ---- ---- 88.90 +1.90 87.00 2500 ---- ---- ---- ---- 86.20 +1.80 84.40 2525 ---- ---- ---- ---- 83.00 +1.70 81.30 2550 ---- ---- ---- ---- 80.00 +1.60 78.40 2575 ---- ---- ---- ---- 77.20 +1.60 75.60 2600 ---- ---- ---- ---- 74.60 +1.50 73.10 2625 ---- ---- ---- ---- 72.10 +1.50 70.60 2650 ---- ---- ---- ---- 69.80 +1.40 68.40 2675 ---- ---- ---- ---- 67.60 +1.40 66.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 644.60 +8.00 636.60 1525 ---- ---- ---- ---- 620.20 +7.80 612.40 1550 ---- ---- ---- ---- 596.20 +7.70 588.50 1575 ---- ---- ---- ---- 572.60 +7.60 565.00 1600 ---- ---- ---- ---- 549.40 +7.50 541.90 1625 ---- ---- ---- ---- 526.50 +7.20 519.30 1650 ---- ---- ---- ---- 504.10 +7.10 497.00 1675 ---- ---- ---- ---- 482.10 +7.00 475.10 1690 ---- ---- ---- ---- 469.10 +6.90 462.20 1700 ---- ---- ---- ---- 460.50 +6.80 453.70 1710 ---- ---- ---- ---- 452.00 +6.80 445.20 1720 ---- ---- ---- ---- 443.50 +6.70 436.80 1725 ---- ---- ---- ---- 439.30 +6.70 432.60 1730 ---- ---- ---- ---- 435.10 +6.60 428.50 1740 ---- ---- ---- ---- 426.80 +6.60 420.20 1750 ---- ---- ---- ---- 418.60 +6.60 412.00 1760 ---- ---- ---- ---- 410.40 +6.50 403.90 1770 ---- ---- ---- ---- 402.30 +6.40 395.90 1775 ---- ---- ---- ---- 398.30 +6.40 391.90 1780 ---- ---- ---- ---- 394.30 +6.40 387.90 1790 ---- ---- ---- ---- 386.40 +6.40 380.00 1795 ---- ---- ---- ---- 382.40 +6.30 376.10 1800 ---- ---- ---- ---- 378.50 +6.30 372.20 1805 ---- ---- ---- ---- 374.60 +6.20 368.40 1810 ---- ---- ---- ---- 370.70 +6.20 364.50 1815 ---- ---- ---- ---- 366.80 +6.10 360.70 1820 ---- ---- ---- ---- 363.00 +6.10 356.90 1825 ---- ---- ---- ---- 359.20 +6.10 353.10 1830 ---- ---- ---- ---- 355.40 +6.10 349.30 1835 ---- ---- ---- ---- 351.60 +6.00 345.60 1840 ---- ---- ---- ---- 347.80 +5.90 341.90 1845 ---- ---- ---- ---- 344.10 +6.00 338.10 1850 ---- ---- ---- ---- 340.40 +5.90 334.50 1855 ---- ---- ---- ---- 336.70 +5.90 330.80 1860 ---- ---- ---- ---- 333.00 +5.80 327.20 1865 ---- ---- ---- ---- 329.40 +5.80 323.60 1870 ---- ---- ---- ---- 325.70 +5.70 320.00 1875 ---- ---- ---- ---- 322.10 +5.70 316.40 1880 ---- ---- ---- ---- 318.50 +5.70 312.80 1885 ---- ---- ---- ---- 315.00 +5.70 309.30 1890 ---- ---- ---- ---- 311.50 +5.70 305.80 1895 ---- ---- ---- ---- 307.90 +5.60 302.30 1900 ---- ---- ---- ---- 304.50 +5.60 298.90 1905 ---- ---- ---- ---- 301.00 +5.50 295.50 1910 ---- ---- ---- ---- 297.60 +5.50 292.10 1915 ---- ---- ---- ---- 294.20 +5.50 288.70 1920 ---- ---- ---- ---- 290.80 +5.40 285.40 1925 ---- ---- ---- ---- 287.40 +5.40 282.00 1930 ---- ---- ---- ---- 284.10 +5.30 278.80 1935 ---- ---- ---- ---- 280.80 +5.30 275.50 1940 ---- ---- ---- ---- 277.60 +5.30 272.30 1945 ---- ---- ---- ---- 274.30 +5.20 269.10 1950 ---- ---- ---- ---- 271.10 +5.20 265.90 1955 ---- ---- ---- ---- 268.00 +5.20 262.80 1960 ---- ---- ---- ---- 264.80 +5.10 259.70 1965 ---- ---- ---- ---- 261.70 +5.10 256.60 1970 ---- ---- ---- ---- 258.60 +5.00 253.60 1975 ---- ---- ---- ---- 255.60 +5.00 250.60 1980 ---- ---- ---- ---- 252.60 +5.00 247.60 1985 ---- ---- ---- ---- 249.60 +4.90 244.70 1990 ---- ---- ---- ---- 246.70 +4.90 241.80 1995 ---- ---- ---- ---- 243.80 +4.90 238.90 2000 ---- ---- ---- ---- 240.90 +4.80 236.10 2005 ---- ---- ---- ---- 238.10 +4.80 233.30 2010 ---- ---- ---- ---- 235.30 +4.70 230.60 2015 ---- ---- ---- ---- 232.60 +4.70 227.90 2020 ---- ---- ---- ---- 229.90 +4.70 225.20 2025 ---- ---- ---- ---- 227.20 +4.60 222.60 2030 ---- ---- ---- ---- 224.60 +4.60 220.00 2035 ---- ---- ---- ---- 222.00 +4.60 217.40 2040 ---- ---- ---- ---- 219.40 +4.50 214.90 2045 ---- ---- ---- ---- 216.90 +4.40 212.50 2050 ---- ---- ---- ---- 214.50 +4.50 210.00 2055 ---- ---- ---- ---- 212.00 +4.30 207.70 2060 ---- ---- ---- ---- 209.70 +4.40 205.30 2065 ---- ---- ---- ---- 207.30 +4.30 203.00 2070 ---- ---- ---- ---- 205.00 +4.30 200.70 2075 ---- ---- ---- ---- 202.80 +4.30 198.50 2080 ---- ---- ---- ---- 200.50 +4.20 196.30 2085 ---- ---- ---- ---- 198.40 +4.20 194.20 2090 ---- ---- ---- ---- 196.20 +4.10 192.10 2095 ---- ---- ---- ---- 194.10 +4.10 190.00 2100 ---- ---- ---- ---- 192.00 +4.00 188.00 2105 ---- ---- ---- ---- 190.00 +4.00 186.00 2110 ---- ---- ---- ---- 188.00 +4.00 184.00 2115 ---- ---- ---- ---- 186.00 +3.90 182.10 2120 ---- ---- ---- ---- 184.10 +3.90 180.20 2125 ---- ---- ---- ---- 182.20 +3.90 178.30 2130 ---- ---- ---- ---- 180.30 +3.80 176.50 2135 ---- ---- ---- ---- 178.50 +3.80 174.70 2140 ---- ---- ---- ---- 176.70 +3.80 172.90 2145 ---- ---- ---- ---- 174.90 +3.70 171.20 2150 ---- ---- ---- ---- 173.20 +3.70 169.50 2155 ---- ---- ---- ---- 171.50 +3.70 167.80 2160 ---- ---- ---- ---- 169.80 +3.60 166.20 2165 ---- ---- ---- ---- 168.10 +3.60 164.50 2170 ---- ---- ---- ---- 166.50 +3.60 162.90 2175 ---- ---- ---- ---- 164.90 +3.50 161.40 2180 ---- ---- ---- ---- 163.30 +3.50 159.80 2185 ---- ---- ---- ---- 161.70 +3.40 158.30 2190 ---- ---- ---- ---- 160.20 +3.40 156.80 2195 ---- ---- ---- ---- 158.70 +3.40 155.30 2200 ---- ---- ---- ---- 157.20 +3.40 153.80 2205 ---- ---- ---- ---- 155.70 +3.30 152.40 2210 ---- ---- ---- ---- 154.30 +3.30 151.00 2215 ---- ---- ---- ---- 152.80 +3.20 149.60 2220 ---- ---- ---- ---- 151.40 +3.20 148.20 2225 ---- ---- ---- ---- 150.00 +3.20 146.80 2230 ---- ---- ---- ---- 148.60 +3.10 145.50 2235 ---- ---- ---- ---- 147.30 +3.20 144.10 2240 ---- ---- ---- ---- 145.90 +3.10 142.80 2245 ---- ---- ---- ---- 144.60 +3.10 141.50 2250 ---- ---- ---- ---- 143.30 +3.10 140.20 2255 ---- ---- ---- ---- 142.00 +3.10 138.90 2260 ---- ---- ---- ---- 140.70 +3.00 137.70 2265 ---- ---- ---- ---- 139.40 +3.00 136.40 2270 ---- ---- ---- ---- 138.10 +2.90 135.20 2275 ---- ---- ---- ---- 136.90 +3.00 133.90 2280 ---- ---- ---- ---- 135.60 +2.90 132.70 2285 ---- ---- ---- ---- 134.40 +2.90 131.50 2290 ---- ---- ---- ---- 133.10 +2.80 130.30 2295 ---- ---- ---- ---- 131.90 +2.80 129.10 2300 ---- ---- ---- ---- 130.70 +2.80 127.90 2305 ---- ---- ---- ---- 129.50 +2.70 126.80 2310 ---- ---- ---- ---- 128.30 +2.70 125.60 2315 ---- ---- ---- ---- 127.20 +2.80 124.40 2320 ---- ---- ---- ---- 126.00 +2.70 123.30 2325 ---- ---- ---- ---- 124.80 +2.60 122.20 2330 ---- ---- ---- ---- 123.70 +2.60 121.10 2335 ---- ---- ---- ---- 122.60 +2.60 120.00 2340 ---- ---- ---- ---- 121.40 +2.50 118.90 2345 ---- ---- ---- ---- 120.30 +2.50 117.80 2350 ---- ---- ---- ---- 119.20 +2.50 116.70 2355 ---- ---- ---- ---- 118.10 +2.50 115.60 2360 ---- ---- ---- ---- 117.10 +2.50 114.60 2365 ---- ---- ---- ---- 116.00 +2.50 113.50 2370 ---- ---- ---- ---- 114.90 +2.40 112.50 2375 ---- ---- ---- ---- 113.90 +2.40 111.50 2380 ---- ---- ---- ---- 112.90 +2.40 110.50 2385 ---- ---- ---- ---- 111.80 +2.30 109.50 2390 ---- ---- ---- ---- 110.80 +2.30 108.50 2395 ---- ---- ---- ---- 109.80 +2.30 107.50 2400 ---- ---- ---- ---- 108.80 +2.30 106.50 2410 ---- ---- ---- ---- 106.90 +2.30 104.60 2420 ---- ---- ---- ---- 105.00 +2.30 102.70 2425 ---- ---- ---- ---- 104.00 +2.20 101.80 2430 ---- ---- ---- ---- 103.10 +2.20 100.90 2440 ---- ---- ---- ---- 101.30 +2.10 99.20 2450 ---- ---- ---- ---- 99.50 +2.10 97.40 2460 ---- ---- ---- ---- 97.80 +2.10 95.70 2470 ---- ---- ---- ---- 96.10 +2.00 94.10 2475 ---- ---- ---- ---- 95.30 +2.00 93.30 2480 ---- ---- ---- ---- 94.50 +2.00 92.50 2490 ---- ---- ---- ---- 92.90 +2.00 90.90 2500 ---- ---- ---- ---- 91.30 +1.90 89.40 2525 ---- ---- ---- ---- 87.50 +1.80 85.70 2550 ---- ---- ---- ---- 84.00 +1.80 82.20 2575 ---- ---- ---- ---- 80.60 +1.60 79.00 2600 ---- ---- ---- ---- 77.50 +1.60 75.90 2625 ---- ---- ---- ---- 74.50 +1.50 73.00 2650 ---- ---- ---- ---- 71.70 +1.50 70.20 2675 ---- ---- ---- ---- 69.10 +1.40 67.70 2700 ---- ---- ---- ---- 66.60 +1.40 65.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1144.40 +8.10 1136.30 1025 ---- ---- ---- ---- 1119.40 +8.10 1111.30 1050 ---- ---- ---- ---- 1094.40 +8.10 1086.30 1075 ---- ---- ---- ---- 1069.40 +8.10 1061.30 1100 ---- ---- ---- ---- 1044.40 +8.10 1036.30 1125 ---- ---- ---- ---- 1019.40 +8.10 1011.30 1130 ---- ---- ---- ---- 1014.40 +8.10 1006.30 1140 ---- ---- ---- ---- 1004.40 +8.10 996.30 1150 ---- ---- ---- ---- 994.40 +8.10 986.30 1160 ---- ---- ---- ---- 984.40 +8.10 976.30 1170 ---- ---- ---- ---- 974.40 +8.10 966.30 1175 ---- ---- ---- ---- 969.40 +8.10 961.30 1180 ---- ---- ---- ---- 964.40 +8.10 956.30 1190 ---- ---- ---- ---- 954.40 +8.10 946.30 1200 ---- ---- ---- ---- 944.40 +8.10 936.30 1210 ---- ---- ---- ---- 934.40 +8.10 926.30 1220 ---- ---- ---- ---- 924.40 +8.10 916.30 1225 ---- ---- ---- ---- 919.40 +8.10 911.30 1230 ---- ---- ---- ---- 914.40 +8.10 906.30 1235 ---- ---- ---- ---- 909.40 +8.10 901.30 1240 ---- ---- ---- ---- 904.40 +8.10 896.30 1245 ---- ---- ---- ---- 899.40 +8.10 891.30 1250 ---- ---- ---- ---- 894.40 +8.10 886.30 1255 ---- ---- ---- ---- 889.40 +8.10 881.30 1260 ---- ---- ---- ---- 884.40 +8.10 876.30 1265 ---- ---- ---- ---- 879.40 +8.10 871.30 1270 ---- ---- ---- ---- 874.40 +8.10 866.30 1275 ---- ---- ---- ---- 869.40 +8.10 861.30 1280 ---- ---- ---- ---- 864.40 +8.10 856.30 1285 ---- ---- ---- ---- 859.40 +8.10 851.30 1290 ---- ---- ---- ---- 854.40 +8.10 846.30 1295 ---- ---- ---- ---- 849.40 +8.10 841.30 1300 ---- ---- ---- ---- 844.40 +8.10 836.30 1305 ---- ---- ---- ---- 839.40 +8.10 831.30 1310 ---- ---- ---- ---- 834.40 +8.10 826.30 1315 ---- ---- ---- ---- 829.40 +8.10 821.30 1320 ---- ---- ---- ---- 824.40 +8.10 816.30 1325 ---- ---- ---- ---- 819.40 +8.10 811.30 1330 ---- ---- ---- ---- 814.40 +8.10 806.30 1335 ---- ---- ---- ---- 809.40 +8.10 801.30 1340 ---- ---- ---- ---- 804.40 +8.10 796.30 1345 ---- ---- ---- ---- 799.40 +8.10 791.30 1350 ---- ---- ---- ---- 794.40 +8.10 786.30 1355 ---- ---- ---- ---- 789.40 +8.10 781.30 1360 ---- ---- ---- ---- 784.40 +8.10 776.30 1365 ---- ---- ---- ---- 779.40 +8.10 771.30 1370 ---- ---- ---- ---- 774.40 +8.10 766.30 1375 ---- ---- ---- ---- 769.40 +8.10 761.30 1380 ---- ---- ---- ---- 764.40 +8.10 756.30 1385 ---- ---- ---- ---- 759.40 +8.10 751.30 1390 ---- ---- ---- ---- 754.40 +8.10 746.30 1395 ---- ---- ---- ---- 749.40 +8.10 741.30 1400 ---- ---- ---- ---- 744.40 +8.10 736.30 1405 ---- ---- ---- ---- 739.40 +8.10 731.30 1410 ---- ---- ---- ---- 734.40 +8.10 726.30 1415 ---- ---- ---- ---- 729.40 +8.10 721.30 1420 ---- ---- ---- ---- 724.40 +8.10 716.30 1425 ---- ---- ---- ---- 719.40 +8.10 711.30 1430 ---- ---- ---- ---- 714.40 +8.00 706.40 1435 ---- ---- ---- ---- 709.40 +8.00 701.40 1440 ---- ---- ---- ---- 704.50 +8.00 696.50 1445 ---- ---- ---- ---- 699.50 +8.00 691.50 1450 ---- ---- ---- ---- 694.60 +8.00 686.60 1455 ---- ---- ---- ---- 689.70 +8.00 681.70 1460 ---- ---- ---- ---- 684.80 +8.00 676.80 1465 ---- ---- ---- ---- 679.90 +7.90 672.00 1470 ---- ---- ---- ---- 675.00 +7.90 667.10 1475 ---- ---- ---- ---- 670.10 +7.80 662.30 1480 ---- ---- ---- ---- 665.30 +7.90 657.40 1485 ---- ---- ---- ---- 660.40 +7.80 652.60 1490 ---- ---- ---- ---- 655.60 +7.80 647.80 1495 ---- ---- ---- ---- 650.80 +7.80 643.00 1500 ---- ---- ---- ---- 646.00 +7.70 638.30 1505 ---- ---- ---- ---- 641.20 +7.70 633.50 1510 ---- ---- ---- ---- 636.40 +7.60 628.80 1515 ---- ---- ---- ---- 631.70 +7.70 624.00 1520 ---- ---- ---- ---- 626.90 +7.60 619.30 1525 ---- ---- ---- ---- 622.20 +7.60 614.60 1530 ---- ---- ---- ---- 617.50 +7.60 609.90 1535 ---- ---- ---- ---- 612.80 +7.60 605.20 1540 ---- ---- ---- ---- 608.10 +7.50 600.60 1545 ---- ---- ---- ---- 603.40 +7.50 595.90 1550 ---- ---- ---- ---- 598.80 +7.50 591.30 1555 ---- ---- ---- ---- 594.10 +7.50 586.60 1560 ---- ---- ---- ---- 589.50 +7.50 582.00 1565 ---- ---- ---- ---- 584.80 +7.40 577.40 1570 ---- ---- ---- ---- 580.20 +7.40 572.80 1575 ---- ---- ---- ---- 575.60 +7.30 568.30 1580 ---- ---- ---- ---- 571.00 +7.30 563.70 1585 ---- ---- ---- ---- 566.40 +7.30 559.10 1590 ---- ---- ---- ---- 561.90 +7.30 554.60 1595 ---- ---- ---- ---- 557.30 +7.20 550.10 1600 ---- ---- ---- ---- 552.80 +7.20 545.60 1605 ---- ---- ---- ---- 548.30 +7.30 541.00 1610 ---- ---- ---- ---- 543.70 +7.10 536.60 1615 ---- ---- ---- ---- 539.20 +7.10 532.10 1620 ---- ---- ---- ---- 534.70 +7.10 527.60 1625 ---- ---- ---- ---- 530.30 +7.10 523.20 1630 ---- ---- ---- ---- 525.80 +7.10 518.70 1635 ---- ---- ---- ---- 521.30 +7.00 514.30 1640 ---- ---- ---- ---- 516.90 +7.00 509.90 1645 ---- ---- ---- ---- 512.50 +7.10 505.40 1650 ---- ---- ---- ---- 508.00 +7.00 501.00 1655 ---- ---- ---- ---- 503.60 +6.90 496.70 1660 ---- ---- ---- ---- 499.20 +6.90 492.30 1665 ---- ---- ---- ---- 494.80 +6.90 487.90 1670 ---- ---- ---- ---- 490.50 +6.90 483.60 1675 ---- ---- ---- ---- 486.10 +6.90 479.20 1680 ---- ---- ---- ---- 481.70 +6.80 474.90 1685 ---- ---- ---- ---- 477.40 +6.80 470.60 1690 ---- ---- ---- ---- 473.10 +6.80 466.30 1695 ---- ---- ---- ---- 468.80 +6.80 462.00 1700 ---- ---- ---- ---- 464.40 +6.70 457.70 1705 ---- ---- ---- ---- 460.20 +6.80 453.40 1710 ---- ---- ---- ---- 455.90 +6.70 449.20 1715 ---- ---- ---- ---- 451.60 +6.70 444.90 1720 ---- ---- ---- ---- 447.40 +6.70 440.70 1725 ---- ---- ---- ---- 443.10 +6.60 436.50 1730 ---- ---- ---- ---- 438.90 +6.60 432.30 1735 ---- ---- ---- ---- 434.70 +6.60 428.10 1740 ---- ---- ---- ---- 430.50 +6.60 423.90 1745 ---- ---- ---- ---- 426.30 +6.50 419.80 1750 ---- ---- ---- ---- 422.10 +6.50 415.60 1755 ---- ---- ---- ---- 418.00 +6.50 411.50 1760 ---- ---- ---- ---- 413.80 +6.40 407.40 1765 ---- ---- ---- ---- 409.70 +6.40 403.30 1770 ---- ---- ---- ---- 405.60 +6.30 399.30 1775 ---- ---- ---- ---- 401.50 +6.30 395.20 1780 ---- ---- ---- ---- 397.50 +6.30 391.20 1785 ---- ---- ---- ---- 393.40 +6.30 387.10 1790 ---- ---- ---- ---- 389.40 +6.20 383.20 1795 ---- ---- ---- ---- 385.40 +6.20 379.20 1800 ---- ---- ---- ---- 381.40 +6.20 375.20 1805 ---- ---- ---- ---- 377.40 +6.10 371.30 1810 ---- ---- ---- ---- 373.50 +6.10 367.40 1815 ---- ---- ---- ---- 369.60 +6.10 363.50 1820 ---- ---- ---- ---- 365.70 +6.10 359.60 1825 ---- ---- ---- ---- 361.80 +6.00 355.80 1830 ---- ---- ---- ---- 357.90 +6.00 351.90 1835 ---- ---- ---- ---- 354.10 +6.00 348.10 1840 ---- ---- ---- ---- 350.30 +5.90 344.40 1845 ---- ---- ---- ---- 346.50 +5.90 340.60 1850 ---- ---- ---- ---- 342.80 +5.90 336.90 1855 ---- ---- ---- ---- 339.00 +5.80 333.20 1860 ---- ---- ---- ---- 335.40 +5.90 329.50 1865 ---- ---- ---- ---- 331.70 +5.80 325.90 1870 ---- ---- ---- ---- 328.00 +5.70 322.30 1875 ---- ---- ---- ---- 324.40 +5.70 318.70 1880 ---- ---- ---- ---- 320.80 +5.60 315.20 1885 ---- ---- ---- ---- 317.30 +5.70 311.60 1890 ---- ---- ---- ---- 313.80 +5.60 308.20 1895 ---- ---- ---- ---- 310.30 +5.60 304.70 1900 ---- ---- ---- ---- 306.80 +5.50 301.30 1905 ---- ---- ---- ---- 303.40 +5.50 297.90 1910 ---- ---- ---- ---- 300.00 +5.50 294.50 1915 ---- ---- ---- ---- 296.60 +5.40 291.20 1920 ---- ---- ---- ---- 293.30 +5.40 287.90 1925 ---- ---- ---- ---- 290.00 +5.40 284.60 1930 ---- ---- ---- ---- 286.70 +5.30 281.40 1935 ---- ---- ---- ---- 283.50 +5.30 278.20 1940 ---- ---- ---- ---- 280.30 +5.30 275.00 1945 ---- ---- ---- ---- 277.10 +5.20 271.90 1950 ---- ---- ---- ---- 274.00 +5.20 268.80 1955 ---- ---- ---- ---- 270.90 +5.20 265.70 1960 ---- ---- ---- ---- 267.80 +5.10 262.70 1965 ---- ---- ---- ---- 264.80 +5.10 259.70 1970 ---- ---- ---- ---- 261.80 +5.00 256.80 1975 ---- ---- ---- ---- 258.80 +5.00 253.80 1980 ---- ---- ---- ---- 255.90 +5.00 250.90 1985 ---- ---- ---- ---- 253.00 +4.90 248.10 1990 ---- ---- ---- ---- 250.20 +4.90 245.30 1995 ---- ---- ---- ---- 247.30 +4.80 242.50 2000 ---- ---- ---- ---- 244.60 +4.90 239.70 258 2005 ---- ---- ---- ---- 241.80 +4.80 237.00 2010 ---- ---- ---- ---- 239.10 +4.70 234.40 2015 ---- ---- ---- ---- 236.40 +4.70 231.70 2020 ---- ---- ---- ---- 233.80 +4.70 229.10 2025 ---- ---- ---- ---- 231.20 +4.60 226.60 2030 ---- ---- ---- ---- 228.60 +4.60 224.00 2035 ---- ---- ---- ---- 226.10 +4.60 221.50 2040 ---- ---- ---- ---- 223.60 +4.50 219.10 2045 ---- ---- ---- ---- 221.10 +4.40 216.70 2050 ---- ---- ---- ---- 218.70 +4.40 214.30 2055 ---- ---- ---- ---- 216.30 +4.30 212.00 2060 ---- ---- ---- ---- 214.00 +4.40 209.60 2065 ---- ---- ---- ---- 211.70 +4.30 207.40 2070 ---- ---- ---- ---- 209.40 +4.30 205.10 2075 ---- ---- ---- ---- 207.20 +4.30 202.90 2080 ---- ---- ---- ---- 205.00 +4.20 200.80 2085 ---- ---- ---- ---- 202.80 +4.20 198.60 2090 ---- ---- ---- ---- 200.70 +4.20 196.50 2095 ---- ---- ---- ---- 198.50 +4.00 194.50 2100 ---- ---- ---- ---- 196.50 +4.10 192.40 350 2105 ---- ---- ---- ---- 194.40 +4.00 190.40 2110 ---- ---- ---- ---- 192.40 +4.00 188.40 2115 ---- ---- ---- ---- 190.40 +3.90 186.50 2120 ---- ---- ---- ---- 188.50 +3.90 184.60 2125 ---- ---- ---- ---- 186.60 +3.90 182.70 2130 ---- ---- ---- ---- 184.70 +3.80 180.90 2135 ---- ---- ---- ---- 182.80 +3.80 179.00 2140 ---- ---- ---- ---- 181.00 +3.80 177.20 2145 ---- ---- ---- ---- 179.20 +3.70 175.50 2150 ---- ---- ---- ---- 177.40 +3.70 173.70 2155 ---- ---- ---- ---- 175.70 +3.70 172.00 2160 ---- ---- ---- ---- 174.00 +3.70 170.30 2165 ---- ---- ---- ---- 172.30 +3.60 168.70 2170 ---- ---- ---- ---- 170.60 +3.60 167.00 2175 ---- ---- ---- ---- 169.00 +3.60 165.40 2180 ---- ---- ---- ---- 167.40 +3.50 163.90 2185 ---- ---- ---- ---- 165.80 +3.50 162.30 2190 ---- ---- ---- ---- 164.20 +3.40 160.80 2195 ---- ---- ---- ---- 162.70 +3.50 159.20 2200 ---- ---- ---- ---- 161.10 +3.40 157.70 2205 ---- ---- ---- ---- 159.60 +3.30 156.30 2210 ---- ---- ---- ---- 158.10 +3.30 154.80 2215 ---- ---- ---- ---- 156.70 +3.30 153.40 2220 ---- ---- ---- ---- 155.20 +3.20 152.00 2225 ---- ---- ---- ---- 153.80 +3.20 150.60 2230 ---- ---- ---- ---- 152.40 +3.20 149.20 2235 ---- ---- ---- ---- 151.00 +3.10 147.90 2240 ---- ---- ---- ---- 149.70 +3.20 146.50 2245 ---- ---- ---- ---- 148.30 +3.10 145.20 2250 ---- ---- ---- ---- 147.00 +3.10 143.90 2255 ---- ---- ---- ---- 145.70 +3.10 142.60 2260 ---- ---- ---- ---- 144.40 +3.10 141.30 2265 ---- ---- ---- ---- 143.10 +3.00 140.10 2270 ---- ---- ---- ---- 141.80 +3.00 138.80 2275 ---- ---- ---- ---- 140.50 +2.90 137.60 2280 ---- ---- ---- ---- 139.30 +2.90 136.40 2285 ---- ---- ---- ---- 138.10 +2.90 135.20 2290 ---- ---- ---- ---- 136.80 +2.80 134.00 2295 ---- ---- ---- ---- 135.60 +2.80 132.80 2300 ---- ---- ---- ---- 134.50 +2.90 131.60 1 2305 ---- ---- ---- ---- 133.30 +2.80 130.50 2310 ---- ---- ---- ---- 132.10 +2.80 129.30 2315 ---- ---- ---- ---- 131.00 +2.80 128.20 2320 ---- ---- ---- ---- 129.80 +2.70 127.10 2325 ---- ---- ---- ---- 128.70 +2.70 126.00 2330 ---- ---- ---- ---- 127.60 +2.70 124.90 2335 ---- ---- ---- ---- 126.50 +2.70 123.80 2340 ---- ---- ---- ---- 125.40 +2.70 122.70 2345 ---- ---- ---- ---- 124.30 +2.60 121.70 2350 ---- ---- ---- ---- 123.20 +2.60 120.60 2355 ---- ---- ---- ---- 122.20 +2.60 119.60 2360 ---- ---- ---- ---- 121.10 +2.50 118.60 2365 ---- ---- ---- ---- 120.10 +2.50 117.60 2370 ---- ---- ---- ---- 119.00 +2.50 116.50 2375 ---- ---- ---- ---- 118.00 +2.50 115.50 2380 ---- ---- ---- ---- 117.00 +2.40 114.60 2385 ---- ---- ---- ---- 116.00 +2.40 113.60 2390 ---- ---- ---- ---- 115.00 +2.40 112.60 2395 ---- ---- ---- ---- 114.00 +2.30 111.70 2400 ---- ---- ---- ---- 113.10 +2.40 110.70 1 2410 ---- ---- ---- ---- 111.10 +2.30 108.80 2420 ---- ---- ---- ---- 109.30 +2.30 107.00 2425 ---- ---- ---- ---- 108.30 +2.20 106.10 2430 ---- ---- ---- ---- 107.40 +2.20 105.20 2440 ---- ---- ---- ---- 105.60 +2.20 103.40 2450 ---- ---- ---- ---- 103.80 +2.20 101.60 2460 ---- ---- ---- ---- 102.00 +2.10 99.90 2470 ---- ---- ---- ---- 100.30 +2.10 98.20 2475 ---- ---- ---- ---- 99.50 +2.10 97.40 2480 ---- ---- ---- ---- 98.60 +2.00 96.60 2490 ---- ---- ---- ---- 97.00 +2.10 94.90 2500 ---- ---- ---- ---- 95.30 +2.00 93.30 3261 2525 ---- ---- ---- ---- 91.30 +1.80 89.50 2550 ---- ---- ---- ---- 87.50 +1.80 85.70 2575 ---- ---- ---- ---- 83.90 +1.70 82.20 2600 ---- ---- ---- ---- 80.40 +1.70 78.70 2625 ---- ---- ---- ---- 77.00 +1.50 75.50 2650 ---- ---- ---- ---- 73.80 +1.50 72.30 2675 ---- ---- ---- ---- 70.80 +1.50 69.30 2700 ---- ---- ---- ---- 67.80 +1.40 66.40 3000 ---- ---- ---- ---- 41.20 +.90 40.30 2838 3450 ---- ---- ---- ---- 22.10 +.40 21.70 3475 ---- ---- ---- ---- 21.50 +.40 21.10 3500 ---- ---- ---- ---- 20.80 +.30 20.50 4 4000 ---- ---- ---- ---- 12.60 +.10 12.50 7 950 ---- ---- ---- ---- 1194.40 +8.10 1186.30 975 ---- ---- ---- ---- 1169.40 +8.10 1161.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1156.70 +8.10 1148.60 1050 ---- ---- ---- ---- 1131.70 +8.10 1123.60 1075 ---- ---- ---- ---- 1106.70 +8.10 1098.60 1100 ---- ---- ---- ---- 1081.70 +8.10 1073.60 1125 ---- ---- ---- ---- 1056.70 +8.10 1048.60 1150 ---- ---- ---- ---- 1031.70 +8.10 1023.60 1175 ---- ---- ---- ---- 1006.70 +8.10 998.60 1200 ---- ---- ---- ---- 981.70 +8.10 973.60 1220 ---- ---- ---- ---- 961.70 +8.10 953.60 1225 ---- ---- ---- ---- 956.70 +8.10 948.60 1230 ---- ---- ---- ---- 951.70 +8.10 943.60 1240 ---- ---- ---- ---- 941.70 +8.10 933.60 1250 ---- ---- ---- ---- 931.70 +8.10 923.60 1260 ---- ---- ---- ---- 921.70 +8.10 913.60 1270 ---- ---- ---- ---- 911.70 +8.10 903.60 1275 ---- ---- ---- ---- 906.70 +8.10 898.60 1280 ---- ---- ---- ---- 901.70 +8.10 893.60 1290 ---- ---- ---- ---- 891.70 +8.10 883.60 1300 ---- ---- ---- ---- 881.70 +8.10 873.60 1310 ---- ---- ---- ---- 871.70 +8.10 863.60 1315 ---- ---- ---- ---- 866.70 +8.10 858.60 1320 ---- ---- ---- ---- 861.70 +8.10 853.60 1325 ---- ---- ---- ---- 856.70 +8.10 848.60 1330 ---- ---- ---- ---- 851.70 +8.10 843.60 1335 ---- ---- ---- ---- 846.70 +8.10 838.60 1340 ---- ---- ---- ---- 841.70 +8.10 833.60 1345 ---- ---- ---- ---- 836.70 +8.10 828.60 1350 ---- ---- ---- ---- 831.70 +8.10 823.60 1355 ---- ---- ---- ---- 826.70 +8.10 818.60 1360 ---- ---- ---- ---- 821.70 +8.10 813.60 1365 ---- ---- ---- ---- 816.70 +8.10 808.60 1370 ---- ---- ---- ---- 811.70 +8.10 803.60 1375 ---- ---- ---- ---- 806.70 +8.00 798.70 1380 ---- ---- ---- ---- 801.80 +8.10 793.70 1385 ---- ---- ---- ---- 796.80 +8.00 788.80 1390 ---- ---- ---- ---- 791.90 +8.00 783.90 1395 ---- ---- ---- ---- 786.90 +7.90 779.00 1400 ---- ---- ---- ---- 782.00 +7.90 774.10 1405 ---- ---- ---- ---- 777.10 +7.90 769.20 1410 ---- ---- ---- ---- 772.30 +7.90 764.40 1415 ---- ---- ---- ---- 767.40 +7.90 759.50 1420 ---- ---- ---- ---- 762.50 +7.80 754.70 1425 ---- ---- ---- ---- 757.70 +7.80 749.90 1430 ---- ---- ---- ---- 752.90 +7.80 745.10 1435 ---- ---- ---- ---- 748.10 +7.80 740.30 1440 ---- ---- ---- ---- 743.30 +7.80 735.50 1445 ---- ---- ---- ---- 738.50 +7.70 730.80 1450 ---- ---- ---- ---- 733.70 +7.70 726.00 1455 ---- ---- ---- ---- 729.00 +7.70 721.30 1460 ---- ---- ---- ---- 724.20 +7.60 716.60 1465 ---- ---- ---- ---- 719.50 +7.70 711.80 1470 ---- ---- ---- ---- 714.80 +7.60 707.20 1475 ---- ---- ---- ---- 710.10 +7.60 702.50 1480 ---- ---- ---- ---- 705.40 +7.60 697.80 1485 ---- ---- ---- ---- 700.70 +7.60 693.10 1490 ---- ---- ---- ---- 696.00 +7.50 688.50 1495 ---- ---- ---- ---- 691.40 +7.50 683.90 1500 ---- ---- ---- ---- 686.70 +7.40 679.30 1505 ---- ---- ---- ---- 682.10 +7.40 674.70 1510 ---- ---- ---- ---- 677.50 +7.40 670.10 1515 ---- ---- ---- ---- 672.90 +7.40 665.50 1520 ---- ---- ---- ---- 668.30 +7.40 660.90 1525 ---- ---- ---- ---- 663.70 +7.30 656.40 1530 ---- ---- ---- ---- 659.20 +7.40 651.80 1535 ---- ---- ---- ---- 654.60 +7.30 647.30 1540 ---- ---- ---- ---- 650.10 +7.30 642.80 1545 ---- ---- ---- ---- 645.60 +7.30 638.30 1550 ---- ---- ---- ---- 641.00 +7.20 633.80 1555 ---- ---- ---- ---- 636.50 +7.20 629.30 1560 ---- ---- ---- ---- 632.10 +7.20 624.90 1565 ---- ---- ---- ---- 627.60 +7.20 620.40 1570 ---- ---- ---- ---- 623.10 +7.10 616.00 1575 ---- ---- ---- ---- 618.70 +7.20 611.50 1580 ---- ---- ---- ---- 614.20 +7.10 607.10 1585 ---- ---- ---- ---- 609.80 +7.10 602.70 1590 ---- ---- ---- ---- 605.40 +7.10 598.30 1595 ---- ---- ---- ---- 601.00 +7.10 593.90 1600 ---- ---- ---- ---- 596.60 +7.00 589.60 1605 ---- ---- ---- ---- 592.20 +7.00 585.20 1610 ---- ---- ---- ---- 587.80 +7.00 580.80 1615 ---- ---- ---- ---- 583.50 +7.00 576.50 1620 ---- ---- ---- ---- 579.10 +6.90 572.20 1625 ---- ---- ---- ---- 574.80 +6.90 567.90 1630 ---- ---- ---- ---- 570.50 +6.90 563.60 1635 ---- ---- ---- ---- 566.10 +6.80 559.30 1640 ---- ---- ---- ---- 561.80 +6.80 555.00 1645 ---- ---- ---- ---- 557.50 +6.80 550.70 1650 ---- ---- ---- ---- 553.30 +6.90 546.40 1655 ---- ---- ---- ---- 549.00 +6.80 542.20 1660 ---- ---- ---- ---- 544.70 +6.80 537.90 1665 ---- ---- ---- ---- 540.50 +6.80 533.70 1670 ---- ---- ---- ---- 536.20 +6.70 529.50 1675 ---- ---- ---- ---- 532.00 +6.70 525.30 1680 ---- ---- ---- ---- 527.70 +6.60 521.10 1685 ---- ---- ---- ---- 523.50 +6.60 516.90 1690 ---- ---- ---- ---- 519.30 +6.60 512.70 1695 ---- ---- ---- ---- 515.10 +6.60 508.50 1700 ---- ---- ---- ---- 510.90 +6.50 504.40 1705 ---- ---- ---- ---- 506.80 +6.60 500.20 1710 ---- ---- ---- ---- 502.60 +6.60 496.00 1715 ---- ---- ---- ---- 498.40 +6.50 491.90 1720 ---- ---- ---- ---- 494.30 +6.50 487.80 1725 ---- ---- ---- ---- 490.10 +6.40 483.70 1730 ---- ---- ---- ---- 486.00 +6.50 479.50 1735 ---- ---- ---- ---- 481.90 +6.50 475.40 1740 ---- ---- ---- ---- 477.80 +6.40 471.40 1745 ---- ---- ---- ---- 473.60 +6.30 467.30 1750 ---- ---- ---- ---- 469.60 +6.40 463.20 1755 ---- ---- ---- ---- 465.50 +6.30 459.20 1760 ---- ---- ---- ---- 461.40 +6.30 455.10 1765 ---- ---- ---- ---- 457.40 +6.30 451.10 1770 ---- ---- ---- ---- 453.30 +6.20 447.10 1775 ---- ---- ---- ---- 449.30 +6.20 443.10 1780 ---- ---- ---- ---- 445.30 +6.20 439.10 1785 ---- ---- ---- ---- 441.30 +6.20 435.10 1790 ---- ---- ---- ---- 437.30 +6.20 431.10 1795 ---- ---- ---- ---- 433.30 +6.10 427.20 1800 ---- ---- ---- ---- 429.40 +6.10 423.30 1805 ---- ---- ---- ---- 425.40 +6.10 419.30 1810 ---- ---- ---- ---- 421.50 +6.10 415.40 1815 ---- ---- ---- ---- 417.60 +6.00 411.60 1820 ---- ---- ---- ---- 413.70 +6.00 407.70 1825 ---- ---- ---- ---- 409.80 +5.90 403.90 1830 ---- ---- ---- ---- 406.00 +6.00 400.00 1835 ---- ---- ---- ---- 402.20 +6.00 396.20 1840 ---- ---- ---- ---- 398.40 +5.90 392.50 1845 ---- ---- ---- ---- 394.60 +5.90 388.70 1850 ---- ---- ---- ---- 390.80 +5.80 385.00 1855 ---- ---- ---- ---- 387.10 +5.80 381.30 1860 ---- ---- ---- ---- 383.40 +5.80 377.60 1865 ---- ---- ---- ---- 379.70 +5.80 373.90 1870 ---- ---- ---- ---- 376.00 +5.70 370.30 1875 ---- ---- ---- ---- 372.30 +5.70 366.60 1880 ---- ---- ---- ---- 368.70 +5.60 363.10 1885 ---- ---- ---- ---- 365.10 +5.60 359.50 1890 ---- ---- ---- ---- 361.60 +5.60 356.00 1895 ---- ---- ---- ---- 358.00 +5.60 352.40 1900 ---- ---- ---- ---- 354.50 +5.50 349.00 1905 ---- ---- ---- ---- 351.10 +5.60 345.50 1910 ---- ---- ---- ---- 347.60 +5.50 342.10 1915 ---- ---- ---- ---- 344.20 +5.50 338.70 1920 ---- ---- ---- ---- 340.80 +5.40 335.40 1925 ---- ---- ---- ---- 337.50 +5.40 332.10 1930 ---- ---- ---- ---- 334.20 +5.40 328.80 1935 ---- ---- ---- ---- 330.90 +5.40 325.50 1940 ---- ---- ---- ---- 327.60 +5.30 322.30 1945 ---- ---- ---- ---- 324.40 +5.30 319.10 1950 ---- ---- ---- ---- 321.20 +5.30 315.90 1955 ---- ---- ---- ---- 318.10 +5.30 312.80 1960 ---- ---- ---- ---- 314.90 +5.20 309.70 1965 ---- ---- ---- ---- 311.80 +5.10 306.70 1970 ---- ---- ---- ---- 308.80 +5.20 303.60 1975 ---- ---- ---- ---- 305.80 +5.10 300.70 1980 ---- ---- ---- ---- 302.80 +5.10 297.70 1985 ---- ---- ---- ---- 299.80 +5.00 294.80 1990 ---- ---- ---- ---- 296.90 +5.00 291.90 1995 ---- ---- ---- ---- 294.00 +5.00 289.00 2000 ---- ---- ---- ---- 291.20 +5.00 286.20 2005 ---- ---- ---- ---- 288.30 +4.90 283.40 2010 ---- ---- ---- ---- 285.50 +4.80 280.70 2015 ---- ---- ---- ---- 282.80 +4.90 277.90 2020 ---- ---- ---- ---- 280.10 +4.80 275.30 2025 ---- ---- ---- ---- 277.40 +4.80 272.60 2030 ---- ---- ---- ---- 274.70 +4.70 270.00 2035 ---- ---- ---- ---- 272.10 +4.70 267.40 2040 ---- ---- ---- ---- 269.50 +4.70 264.80 2045 ---- ---- ---- ---- 267.00 +4.70 262.30 2050 ---- ---- ---- ---- 264.50 +4.70 259.80 2055 ---- ---- ---- ---- 262.00 +4.60 257.40 2060 ---- ---- ---- ---- 259.50 +4.50 255.00 2065 ---- ---- ---- ---- 257.10 +4.50 252.60 2070 ---- ---- ---- ---- 254.70 +4.50 250.20 2075 ---- ---- ---- ---- 252.40 +4.50 247.90 2080 ---- ---- ---- ---- 250.10 +4.50 245.60 2085 ---- ---- ---- ---- 247.80 +4.40 243.40 2090 ---- ---- ---- ---- 245.50 +4.30 241.20 2095 ---- ---- ---- ---- 243.30 +4.30 239.00 2100 ---- ---- ---- ---- 241.10 +4.30 236.80 2105 ---- ---- ---- ---- 239.00 +4.30 234.70 2110 ---- ---- ---- ---- 236.80 +4.20 232.60 2115 ---- ---- ---- ---- 234.80 +4.30 230.50 2120 ---- ---- ---- ---- 232.70 +4.20 228.50 2125 ---- ---- ---- ---- 230.70 +4.20 226.50 2130 ---- ---- ---- ---- 228.70 +4.20 224.50 2135 ---- ---- ---- ---- 226.70 +4.10 222.60 2140 ---- ---- ---- ---- 224.80 +4.10 220.70 2145 ---- ---- ---- ---- 222.80 +4.00 218.80 2150 ---- ---- ---- ---- 221.00 +4.00 217.00 2155 ---- ---- ---- ---- 219.10 +4.00 215.10 2160 ---- ---- ---- ---- 217.30 +4.00 213.30 2165 ---- ---- ---- ---- 215.50 +3.90 211.60 2170 ---- ---- ---- ---- 213.70 +3.90 209.80 2175 ---- ---- ---- ---- 212.00 +3.90 208.10 2180 ---- ---- ---- ---- 210.20 +3.80 206.40 2185 ---- ---- ---- ---- 208.50 +3.80 204.70 2190 ---- ---- ---- ---- 206.90 +3.80 203.10 2195 ---- ---- ---- ---- 205.20 +3.70 201.50 2200 ---- ---- ---- ---- 203.60 +3.70 199.90 2205 ---- ---- ---- ---- 202.00 +3.70 198.30 2210 ---- ---- ---- ---- 200.40 +3.60 196.80 2215 ---- ---- ---- ---- 198.90 +3.70 195.20 2220 ---- ---- ---- ---- 197.30 +3.60 193.70 2225 ---- ---- ---- ---- 195.80 +3.50 192.30 2230 ---- ---- ---- ---- 194.30 +3.50 190.80 2235 ---- ---- ---- ---- 192.90 +3.50 189.40 2240 ---- ---- ---- ---- 191.40 +3.50 187.90 2245 ---- ---- ---- ---- 190.00 +3.50 186.50 2250 ---- ---- ---- ---- 188.60 +3.40 185.20 2255 ---- ---- ---- ---- 187.20 +3.40 183.80 2260 ---- ---- ---- ---- 185.90 +3.40 182.50 2265 ---- ---- ---- ---- 184.50 +3.40 181.10 2270 ---- ---- ---- ---- 183.20 +3.40 179.80 2275 ---- ---- ---- ---- 181.90 +3.40 178.50 2280 ---- ---- ---- ---- 180.60 +3.30 177.30 2285 ---- ---- ---- ---- 179.30 +3.30 176.00 2290 ---- ---- ---- ---- 178.00 +3.20 174.80 2295 ---- ---- ---- ---- 176.80 +3.30 173.50 2300 ---- ---- ---- ---- 175.50 +3.20 172.30 2305 ---- ---- ---- ---- 174.30 +3.20 171.10 2310 ---- ---- ---- ---- 173.10 +3.20 169.90 2315 ---- ---- ---- ---- 171.90 +3.10 168.80 2320 ---- ---- ---- ---- 170.70 +3.10 167.60 2325 ---- ---- ---- ---- 169.60 +3.10 166.50 2330 ---- ---- ---- ---- 168.40 +3.10 165.30 2335 ---- ---- ---- ---- 167.30 +3.10 164.20 2340 ---- ---- ---- ---- 166.10 +3.00 163.10 2345 ---- ---- ---- ---- 165.00 +3.00 162.00 2350 ---- ---- ---- ---- 163.90 +3.00 160.90 2355 ---- ---- ---- ---- 162.80 +2.90 159.90 2360 ---- ---- ---- ---- 161.80 +3.00 158.80 2365 ---- ---- ---- ---- 160.70 +2.90 157.80 2370 ---- ---- ---- ---- 159.60 +2.90 156.70 2375 ---- ---- ---- ---- 158.60 +2.90 155.70 2380 ---- ---- ---- ---- 157.60 +2.90 154.70 2385 ---- ---- ---- ---- 156.60 +2.90 153.70 2390 ---- ---- ---- ---- 155.60 +2.90 152.70 2395 ---- ---- ---- ---- 154.60 +2.80 151.80 2400 ---- ---- ---- ---- 153.60 +2.80 150.80 2405 ---- ---- ---- ---- 152.60 +2.70 149.90 2410 ---- ---- ---- ---- 151.60 +2.70 148.90 2415 ---- ---- ---- ---- 150.70 +2.70 148.00 2420 ---- ---- ---- ---- 149.80 +2.70 147.10 2425 ---- ---- ---- ---- 148.80 +2.60 146.20 2430 ---- ---- ---- ---- 147.90 +2.60 145.30 2435 ---- ---- ---- ---- 147.00 +2.60 144.40 2440 ---- ---- ---- ---- 146.10 +2.60 143.50 2450 ---- ---- ---- ---- 144.30 +2.50 141.80 2460 ---- ---- ---- ---- 142.60 +2.50 140.10 2470 ---- ---- ---- ---- 140.90 +2.50 138.40 2475 ---- ---- ---- ---- 140.10 +2.50 137.60 2480 ---- ---- ---- ---- 139.30 +2.50 136.80 2490 ---- ---- ---- ---- 137.70 +2.50 135.20 2500 ---- ---- ---- ---- 136.10 +2.40 133.70 2510 ---- ---- ---- ---- 134.60 +2.40 132.20 2520 ---- ---- ---- ---- 133.10 +2.40 130.70 2525 ---- ---- ---- ---- 132.30 +2.30 130.00 2530 ---- ---- ---- ---- 131.60 +2.30 129.30 2550 ---- ---- ---- ---- 128.70 +2.20 126.50 2575 ---- ---- ---- ---- 125.30 +2.20 123.10 2600 ---- ---- ---- ---- 122.10 +2.10 120.00 2625 ---- ---- ---- ---- 119.10 +2.10 117.00 2650 ---- ---- ---- ---- 116.20 +2.00 114.20 2675 ---- ---- ---- ---- 113.50 +1.90 111.60 2700 ---- ---- ---- ---- 110.90 +1.80 109.10 2725 ---- ---- ---- ---- 108.50 +1.80 106.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1132.90 +8.10 1124.80 1100 ---- ---- ---- ---- 1107.90 +8.10 1099.80 1125 ---- ---- ---- ---- 1082.90 +8.10 1074.80 1150 ---- ---- ---- ---- 1057.90 +8.10 1049.80 1175 ---- ---- ---- ---- 1032.90 +8.10 1024.80 1200 ---- ---- ---- ---- 1007.90 +8.10 999.80 1225 ---- ---- ---- ---- 982.90 +8.10 974.80 1250 ---- ---- ---- ---- 957.90 +8.10 949.80 1270 ---- ---- ---- ---- 937.90 +8.10 929.80 1275 ---- ---- ---- ---- 932.90 +8.10 924.80 1280 ---- ---- ---- ---- 927.90 +8.10 919.80 1290 ---- ---- ---- ---- 917.90 +8.10 909.80 1300 ---- ---- ---- ---- 907.90 +8.10 899.80 1310 ---- ---- ---- ---- 897.90 +8.10 889.80 1320 ---- ---- ---- ---- 887.90 +8.00 879.90 1325 ---- ---- ---- ---- 883.00 +8.10 874.90 1330 ---- ---- ---- ---- 878.00 +8.00 870.00 1340 ---- ---- ---- ---- 868.10 +7.90 860.20 1350 ---- ---- ---- ---- 858.30 +7.90 850.40 1360 ---- ---- ---- ---- 848.60 +7.90 840.70 1370 ---- ---- ---- ---- 838.90 +7.80 831.10 1375 ---- ---- ---- ---- 834.10 +7.80 826.30 1380 ---- ---- ---- ---- 829.30 +7.80 821.50 1385 ---- ---- ---- ---- 824.50 +7.80 816.70 1390 ---- ---- ---- ---- 819.70 +7.80 811.90 1395 ---- ---- ---- ---- 814.90 +7.70 807.20 1400 ---- ---- ---- ---- 810.10 +7.70 802.40 1405 ---- ---- ---- ---- 805.40 +7.70 797.70 1410 ---- ---- ---- ---- 800.70 +7.70 793.00 1415 ---- ---- ---- ---- 795.90 +7.60 788.30 1420 ---- ---- ---- ---- 791.20 +7.60 783.60 1425 ---- ---- ---- ---- 786.50 +7.50 779.00 1430 ---- ---- ---- ---- 781.90 +7.60 774.30 1435 ---- ---- ---- ---- 777.20 +7.50 769.70 1440 ---- ---- ---- ---- 772.50 +7.50 765.00 1445 ---- ---- ---- ---- 767.90 +7.50 760.40 1450 ---- ---- ---- ---- 763.30 +7.50 755.80 1455 ---- ---- ---- ---- 758.70 +7.50 751.20 1460 ---- ---- ---- ---- 754.10 +7.50 746.60 1465 ---- ---- ---- ---- 749.50 +7.40 742.10 1470 ---- ---- ---- ---- 744.90 +7.40 737.50 1475 ---- ---- ---- ---- 740.30 +7.30 733.00 1480 ---- ---- ---- ---- 735.80 +7.40 728.40 1485 ---- ---- ---- ---- 731.20 +7.30 723.90 1490 ---- ---- ---- ---- 726.70 +7.30 719.40 1495 ---- ---- ---- ---- 722.20 +7.30 714.90 1500 ---- ---- ---- ---- 717.70 +7.30 710.40 1505 ---- ---- ---- ---- 713.20 +7.20 706.00 1510 ---- ---- ---- ---- 708.70 +7.20 701.50 1515 ---- ---- ---- ---- 704.30 +7.20 697.10 1520 ---- ---- ---- ---- 699.80 +7.20 692.60 1525 ---- ---- ---- ---- 695.40 +7.20 688.20 1530 ---- ---- ---- ---- 690.90 +7.10 683.80 1535 ---- ---- ---- ---- 686.50 +7.10 679.40 1540 ---- ---- ---- ---- 682.10 +7.10 675.00 1545 ---- ---- ---- ---- 677.70 +7.10 670.60 1550 ---- ---- ---- ---- 673.30 +7.00 666.30 1555 ---- ---- ---- ---- 669.00 +7.10 661.90 1560 ---- ---- ---- ---- 664.60 +7.00 657.60 1565 ---- ---- ---- ---- 660.30 +7.00 653.30 1570 ---- ---- ---- ---- 655.90 +6.90 649.00 1575 ---- ---- ---- ---- 651.60 +6.90 644.70 1580 ---- ---- ---- ---- 647.30 +6.90 640.40 1585 ---- ---- ---- ---- 643.00 +6.90 636.10 1590 ---- ---- ---- ---- 638.70 +6.90 631.80 1595 ---- ---- ---- ---- 634.40 +6.80 627.60 1600 ---- ---- ---- ---- 630.20 +6.90 623.30 1605 ---- ---- ---- ---- 625.90 +6.80 619.10 1610 ---- ---- ---- ---- 621.70 +6.90 614.80 1615 ---- ---- ---- ---- 617.40 +6.80 610.60 1620 ---- ---- ---- ---- 613.20 +6.80 606.40 1625 ---- ---- ---- ---- 609.00 +6.80 602.20 1630 ---- ---- ---- ---- 604.80 +6.80 598.00 1635 ---- ---- ---- ---- 600.60 +6.70 593.90 1640 ---- ---- ---- ---- 596.40 +6.70 589.70 1645 ---- ---- ---- ---- 592.20 +6.70 585.50 1650 ---- ---- ---- ---- 588.00 +6.60 581.40 1655 ---- ---- ---- ---- 583.90 +6.60 577.30 1660 ---- ---- ---- ---- 579.70 +6.60 573.10 1665 ---- ---- ---- ---- 575.60 +6.60 569.00 1670 ---- ---- ---- ---- 571.50 +6.60 564.90 1675 ---- ---- ---- ---- 567.30 +6.50 560.80 1680 ---- ---- ---- ---- 563.20 +6.50 556.70 1685 ---- ---- ---- ---- 559.10 +6.50 552.60 1690 ---- ---- ---- ---- 555.00 +6.40 548.60 1695 ---- ---- ---- ---- 550.90 +6.40 544.50 1700 ---- ---- ---- ---- 546.90 +6.50 540.40 1705 ---- ---- ---- ---- 542.80 +6.40 536.40 1710 ---- ---- ---- ---- 538.70 +6.40 532.30 1715 ---- ---- ---- ---- 534.70 +6.40 528.30 1720 ---- ---- ---- ---- 530.60 +6.30 524.30 1725 ---- ---- ---- ---- 526.60 +6.30 520.30 1730 ---- ---- ---- ---- 522.60 +6.30 516.30 1735 ---- ---- ---- ---- 518.50 +6.30 512.20 1740 ---- ---- ---- ---- 514.50 +6.30 508.20 1745 ---- ---- ---- ---- 510.50 +6.20 504.30 1750 ---- ---- ---- ---- 506.50 +6.20 500.30 1755 ---- ---- ---- ---- 502.50 +6.20 496.30 1760 ---- ---- ---- ---- 498.50 +6.20 492.30 1765 ---- ---- ---- ---- 494.50 +6.10 488.40 1770 ---- ---- ---- ---- 490.60 +6.20 484.40 1775 ---- ---- ---- ---- 486.60 +6.10 480.50 1780 ---- ---- ---- ---- 482.70 +6.10 476.60 1785 ---- ---- ---- ---- 478.70 +6.00 472.70 1790 ---- ---- ---- ---- 474.80 +6.00 468.80 1795 ---- ---- ---- ---- 470.90 +6.00 464.90 1800 ---- ---- ---- ---- 467.00 +6.00 461.00 1805 ---- ---- ---- ---- 463.10 +6.00 457.10 1810 ---- ---- ---- ---- 459.30 +6.00 453.30 1815 ---- ---- ---- ---- 455.40 +5.90 449.50 1820 ---- ---- ---- ---- 451.60 +6.00 445.60 1825 ---- ---- ---- ---- 447.70 +5.90 441.80 1830 ---- ---- ---- ---- 443.90 +5.90 438.00 1835 ---- ---- ---- ---- 440.10 +5.80 434.30 1840 ---- ---- ---- ---- 436.30 +5.80 430.50 1845 ---- ---- ---- ---- 432.60 +5.80 426.80 1850 ---- ---- ---- ---- 428.80 +5.70 423.10 1855 ---- ---- ---- ---- 425.10 +5.70 419.40 1860 ---- ---- ---- ---- 421.40 +5.70 415.70 1865 ---- ---- ---- ---- 417.70 +5.70 412.00 1870 ---- ---- ---- ---- 414.10 +5.70 408.40 1875 ---- ---- ---- ---- 410.40 +5.60 404.80 1880 ---- ---- ---- ---- 406.80 +5.60 401.20 1885 ---- ---- ---- ---- 403.20 +5.60 397.60 1890 ---- ---- ---- ---- 399.60 +5.50 394.10 1895 ---- ---- ---- ---- 396.10 +5.60 390.50 1900 ---- ---- ---- ---- 392.60 +5.50 387.10 1905 ---- ---- ---- ---- 389.10 +5.50 383.60 1910 ---- ---- ---- ---- 385.60 +5.50 380.10 1915 ---- ---- ---- ---- 382.20 +5.50 376.70 1920 ---- ---- ---- ---- 378.80 +5.40 373.40 1925 ---- ---- ---- ---- 375.40 +5.40 370.00 1930 ---- ---- ---- ---- 372.10 +5.40 366.70 1935 ---- ---- ---- ---- 368.70 +5.30 363.40 1940 ---- ---- ---- ---- 365.50 +5.40 360.10 1945 ---- ---- ---- ---- 362.20 +5.30 356.90 1950 ---- ---- ---- ---- 359.00 +5.30 353.70 1955 ---- ---- ---- ---- 355.80 +5.20 350.60 1960 ---- ---- ---- ---- 352.60 +5.20 347.40 1965 ---- ---- ---- ---- 349.50 +5.20 344.30 1970 ---- ---- ---- ---- 346.40 +5.10 341.30 1975 ---- ---- ---- ---- 343.40 +5.20 338.20 1980 ---- ---- ---- ---- 340.40 +5.20 335.20 1985 ---- ---- ---- ---- 337.40 +5.10 332.30 1990 ---- ---- ---- ---- 334.40 +5.00 329.40 1995 ---- ---- ---- ---- 331.50 +5.00 326.50 2000 ---- ---- ---- ---- 328.60 +5.00 323.60 2005 ---- ---- ---- ---- 325.70 +4.90 320.80 2010 ---- ---- ---- ---- 322.90 +4.90 318.00 2015 ---- ---- ---- ---- 320.10 +4.90 315.20 2020 ---- ---- ---- ---- 317.40 +4.90 312.50 2025 ---- ---- ---- ---- 314.60 +4.80 309.80 2030 ---- ---- ---- ---- 312.00 +4.90 307.10 2035 ---- ---- ---- ---- 309.30 +4.80 304.50 2040 ---- ---- ---- ---- 306.70 +4.80 301.90 2045 ---- ---- ---- ---- 304.10 +4.70 299.40 2050 ---- ---- ---- ---- 301.50 +4.70 296.80 2055 ---- ---- ---- ---- 299.00 +4.70 294.30 2060 ---- ---- ---- ---- 296.50 +4.60 291.90 2065 ---- ---- ---- ---- 294.10 +4.60 289.50 2070 ---- ---- ---- ---- 291.70 +4.60 287.10 2075 ---- ---- ---- ---- 289.30 +4.60 284.70 2080 ---- ---- ---- ---- 287.00 +4.60 282.40 2085 ---- ---- ---- ---- 284.60 +4.50 280.10 2090 ---- ---- ---- ---- 282.40 +4.50 277.90 2095 ---- ---- ---- ---- 280.10 +4.40 275.70 2100 ---- ---- ---- ---- 277.90 +4.40 273.50 2105 ---- ---- ---- ---- 275.70 +4.40 271.30 2110 ---- ---- ---- ---- 273.60 +4.40 269.20 2115 ---- ---- ---- ---- 271.50 +4.40 267.10 2120 ---- ---- ---- ---- 269.40 +4.30 265.10 2125 ---- ---- ---- ---- 267.30 +4.30 263.00 2130 ---- ---- ---- ---- 265.30 +4.20 261.10 2135 ---- ---- ---- ---- 263.30 +4.20 259.10 2140 ---- ---- ---- ---- 261.40 +4.20 257.20 2145 ---- ---- ---- ---- 259.50 +4.20 255.30 2150 ---- ---- ---- ---- 257.60 +4.20 253.40 2155 ---- ---- ---- ---- 255.70 +4.10 251.60 2160 ---- ---- ---- ---- 253.90 +4.10 249.80 2165 ---- ---- ---- ---- 252.10 +4.10 248.00 2170 ---- ---- ---- ---- 250.30 +4.10 246.20 2175 ---- ---- ---- ---- 248.50 +4.00 244.50 2180 ---- ---- ---- ---- 246.80 +4.00 242.80 2185 ---- ---- ---- ---- 245.10 +4.00 241.10 2190 ---- ---- ---- ---- 243.40 +3.90 239.50 2195 ---- ---- ---- ---- 241.80 +3.90 237.90 2200 ---- ---- ---- ---- 240.20 +3.90 236.30 2205 ---- ---- ---- ---- 238.60 +3.90 234.70 2210 ---- ---- ---- ---- 237.00 +3.80 233.20 2215 ---- ---- ---- ---- 235.50 +3.90 231.60 2220 ---- ---- ---- ---- 233.90 +3.80 230.10 2225 ---- ---- ---- ---- 232.40 +3.80 228.60 2230 ---- ---- ---- ---- 230.90 +3.70 227.20 2235 ---- ---- ---- ---- 229.50 +3.80 225.70 2240 ---- ---- ---- ---- 228.00 +3.70 224.30 2245 ---- ---- ---- ---- 226.60 +3.70 222.90 2250 ---- ---- ---- ---- 225.20 +3.70 221.50 2255 ---- ---- ---- ---- 223.80 +3.60 220.20 2260 ---- ---- ---- ---- 222.40 +3.60 218.80 2265 ---- ---- ---- ---- 221.10 +3.60 217.50 2270 ---- ---- ---- ---- 219.80 +3.60 216.20 2275 ---- ---- ---- ---- 218.40 +3.50 214.90 2280 ---- ---- ---- ---- 217.10 +3.50 213.60 2285 ---- ---- ---- ---- 215.80 +3.50 212.30 2290 ---- ---- ---- ---- 214.60 +3.50 211.10 2295 ---- ---- ---- ---- 213.30 +3.50 209.80 2300 ---- ---- ---- ---- 212.10 +3.50 208.60 2305 ---- ---- ---- ---- 210.80 +3.40 207.40 2310 ---- ---- ---- ---- 209.60 +3.40 206.20 2315 ---- ---- ---- ---- 208.40 +3.40 205.00 2320 ---- ---- ---- ---- 207.20 +3.40 203.80 2325 ---- ---- ---- ---- 206.00 +3.30 202.70 2330 ---- ---- ---- ---- 204.80 +3.30 201.50 2335 ---- ---- ---- ---- 203.60 +3.30 200.30 2340 ---- ---- ---- ---- 202.50 +3.30 199.20 2345 ---- ---- ---- ---- 201.30 +3.20 198.10 2350 ---- ---- ---- ---- 200.20 +3.30 196.90 2355 ---- ---- ---- ---- 199.00 +3.20 195.80 2360 ---- ---- ---- ---- 197.90 +3.20 194.70 2365 ---- ---- ---- ---- 196.80 +3.20 193.60 2370 ---- ---- ---- ---- 195.70 +3.20 192.50 2375 ---- ---- ---- ---- 194.60 +3.20 191.40 2380 ---- ---- ---- ---- 193.50 +3.10 190.40 2385 ---- ---- ---- ---- 192.40 +3.10 189.30 2390 ---- ---- ---- ---- 191.30 +3.10 188.20 2395 ---- ---- ---- ---- 190.30 +3.10 187.20 2400 ---- ---- ---- ---- 189.20 +3.00 186.20 2405 ---- ---- ---- ---- 188.20 +3.10 185.10 2410 ---- ---- ---- ---- 187.10 +3.00 184.10 2415 ---- ---- ---- ---- 186.10 +3.00 183.10 2420 ---- ---- ---- ---- 185.10 +3.00 182.10 2425 ---- ---- ---- ---- 184.10 +3.00 181.10 2430 ---- ---- ---- ---- 183.10 +3.00 180.10 2435 ---- ---- ---- ---- 182.10 +3.00 179.10 2440 ---- ---- ---- ---- 181.10 +2.90 178.20 2445 ---- ---- ---- ---- 180.10 +2.90 177.20 2450 ---- ---- ---- ---- 179.10 +2.80 176.30 2455 ---- ---- ---- ---- 178.20 +2.90 175.30 2460 ---- ---- ---- ---- 177.20 +2.80 174.40 2470 ---- ---- ---- ---- 175.40 +2.80 172.60 2475 ---- ---- ---- ---- 174.40 +2.80 171.60 2480 ---- ---- ---- ---- 173.50 +2.80 170.70 2490 ---- ---- ---- ---- 171.70 +2.70 169.00 2500 ---- ---- ---- ---- 170.00 +2.80 167.20 2510 ---- ---- ---- ---- 168.20 +2.70 165.50 2520 ---- ---- ---- ---- 166.50 +2.60 163.90 2525 ---- ---- ---- ---- 165.70 +2.60 163.10 2530 ---- ---- ---- ---- 164.90 +2.70 162.20 2540 ---- ---- ---- ---- 163.20 +2.60 160.60 2550 ---- ---- ---- ---- 161.60 +2.50 159.10 2560 ---- ---- ---- ---- 160.10 +2.60 157.50 2575 ---- ---- ---- ---- 157.80 +2.50 155.30 2600 ---- ---- ---- ---- 154.10 +2.40 151.70 2625 ---- ---- ---- ---- 150.60 +2.30 148.30 2650 ---- ---- ---- ---- 147.30 +2.30 145.00 2675 ---- ---- ---- ---- 144.10 +2.20 141.90 2700 ---- ---- ---- ---- 141.10 +2.20 138.90 2725 ---- ---- ---- ---- 138.20 +2.10 136.10 2750 ---- ---- ---- ---- 135.50 +2.10 133.40 3500 ---- ---- ---- ---- 93.10 +1.20 91.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 898.70 +7.80 890.90 1350 ---- ---- ---- ---- 874.80 +7.70 867.10 1375 ---- ---- ---- ---- 851.30 +7.60 843.70 1400 ---- ---- ---- ---- 828.10 +7.50 820.60 1425 ---- ---- ---- ---- 805.20 +7.40 797.80 1450 ---- ---- ---- ---- 782.60 +7.20 775.40 1475 ---- ---- ---- ---- 760.40 +7.20 753.20 1500 ---- ---- ---- ---- 738.40 +7.10 731.30 1520 ---- ---- ---- ---- 721.00 +7.00 714.00 1525 ---- ---- ---- ---- 716.70 +7.00 709.70 1530 ---- ---- ---- ---- 712.40 +7.00 705.40 1540 ---- ---- ---- ---- 703.80 +6.90 696.90 1550 ---- ---- ---- ---- 695.30 +6.90 688.40 1560 ---- ---- ---- ---- 686.80 +6.80 680.00 1570 ---- ---- ---- ---- 678.40 +6.80 671.60 1575 ---- ---- ---- ---- 674.20 +6.80 667.40 1580 ---- ---- ---- ---- 670.00 +6.80 663.20 1590 ---- ---- ---- ---- 661.70 +6.80 654.90 1600 ---- ---- ---- ---- 653.40 +6.70 646.70 1610 ---- ---- ---- ---- 645.10 +6.70 638.40 1615 ---- ---- ---- ---- 641.00 +6.70 634.30 1620 ---- ---- ---- ---- 636.90 +6.60 630.30 1625 ---- ---- ---- ---- 632.80 +6.60 626.20 1630 ---- ---- ---- ---- 628.70 +6.60 622.10 1635 ---- ---- ---- ---- 624.60 +6.60 618.00 1640 ---- ---- ---- ---- 620.50 +6.50 614.00 1645 ---- ---- ---- ---- 616.50 +6.50 610.00 1650 ---- ---- ---- ---- 612.40 +6.50 605.90 1655 ---- ---- ---- ---- 608.40 +6.50 601.90 1660 ---- ---- ---- ---- 604.30 +6.40 597.90 1665 ---- ---- ---- ---- 600.30 +6.40 593.90 1670 ---- ---- ---- ---- 596.30 +6.40 589.90 1675 ---- ---- ---- ---- 592.30 +6.40 585.90 1680 ---- ---- ---- ---- 588.30 +6.40 581.90 1685 ---- ---- ---- ---- 584.30 +6.40 577.90 1690 ---- ---- ---- ---- 580.30 +6.30 574.00 1695 ---- ---- ---- ---- 576.30 +6.30 570.00 1700 ---- ---- ---- ---- 572.30 +6.30 566.00 1705 ---- ---- ---- ---- 568.40 +6.30 562.10 1710 ---- ---- ---- ---- 564.40 +6.20 558.20 1715 ---- ---- ---- ---- 560.40 +6.20 554.20 1720 ---- ---- ---- ---- 556.50 +6.20 550.30 1725 ---- ---- ---- ---- 552.60 +6.20 546.40 1730 ---- ---- ---- ---- 548.60 +6.10 542.50 1735 ---- ---- ---- ---- 544.70 +6.10 538.60 1740 ---- ---- ---- ---- 540.80 +6.10 534.70 1745 ---- ---- ---- ---- 536.90 +6.10 530.80 1750 ---- ---- ---- ---- 533.00 +6.10 526.90 1755 ---- ---- ---- ---- 529.10 +6.10 523.00 1760 ---- ---- ---- ---- 525.20 +6.10 519.10 1765 ---- ---- ---- ---- 521.30 +6.00 515.30 1770 ---- ---- ---- ---- 517.40 +6.00 511.40 1775 ---- ---- ---- ---- 513.50 +6.00 507.50 1780 ---- ---- ---- ---- 509.70 +6.00 503.70 1785 ---- ---- ---- ---- 505.80 +5.90 499.90 1790 ---- ---- ---- ---- 502.00 +6.00 496.00 1795 ---- ---- ---- ---- 498.10 +5.90 492.20 1800 ---- ---- ---- ---- 494.30 +5.90 488.40 1805 ---- ---- ---- ---- 490.50 +5.90 484.60 1810 ---- ---- ---- ---- 486.70 +5.90 480.80 1815 ---- ---- ---- ---- 482.90 +5.90 477.00 1820 ---- ---- ---- ---- 479.10 +5.80 473.30 1825 ---- ---- ---- ---- 475.30 +5.80 469.50 1830 ---- ---- ---- ---- 471.60 +5.80 465.80 1835 ---- ---- ---- ---- 467.80 +5.70 462.10 1840 ---- ---- ---- ---- 464.10 +5.70 458.40 1845 ---- ---- ---- ---- 460.40 +5.70 454.70 1850 ---- ---- ---- ---- 456.70 +5.70 451.00 1855 ---- ---- ---- ---- 453.00 +5.60 447.40 1860 ---- ---- ---- ---- 449.30 +5.60 443.70 1865 ---- ---- ---- ---- 445.70 +5.60 440.10 1870 ---- ---- ---- ---- 442.10 +5.60 436.50 1875 ---- ---- ---- ---- 438.50 +5.60 432.90 1880 ---- ---- ---- ---- 434.90 +5.50 429.40 1885 ---- ---- ---- ---- 431.30 +5.50 425.80 1890 ---- ---- ---- ---- 427.80 +5.50 422.30 1895 ---- ---- ---- ---- 424.30 +5.50 418.80 1900 ---- ---- ---- ---- 420.80 +5.50 415.30 1905 ---- ---- ---- ---- 417.30 +5.40 411.90 1910 ---- ---- ---- ---- 413.90 +5.40 408.50 1915 ---- ---- ---- ---- 410.50 +5.40 405.10 1920 ---- ---- ---- ---- 407.10 +5.40 401.70 1925 ---- ---- ---- ---- 403.70 +5.30 398.40 1930 ---- ---- ---- ---- 400.40 +5.30 395.10 1935 ---- ---- ---- ---- 397.10 +5.30 391.80 1940 ---- ---- ---- ---- 393.80 +5.30 388.50 1945 ---- ---- ---- ---- 390.50 +5.20 385.30 1950 ---- ---- ---- ---- 387.30 +5.20 382.10 1955 ---- ---- ---- ---- 384.20 +5.20 379.00 1960 ---- ---- ---- ---- 381.00 +5.20 375.80 1965 ---- ---- ---- ---- 377.90 +5.20 372.70 1970 ---- ---- ---- ---- 374.80 +5.10 369.70 1975 ---- ---- ---- ---- 371.80 +5.10 366.70 1980 ---- ---- ---- ---- 368.70 +5.00 363.70 1985 ---- ---- ---- ---- 365.80 +5.10 360.70 1990 ---- ---- ---- ---- 362.80 +5.00 357.80 1995 ---- ---- ---- ---- 359.90 +5.00 354.90 2000 ---- ---- ---- ---- 357.00 +5.00 352.00 2005 ---- ---- ---- ---- 354.10 +4.90 349.20 2010 ---- ---- ---- ---- 351.30 +4.90 346.40 2015 ---- ---- ---- ---- 348.50 +4.90 343.60 2020 ---- ---- ---- ---- 345.80 +4.90 340.90 2025 ---- ---- ---- ---- 343.10 +4.90 338.20 2030 ---- ---- ---- ---- 340.40 +4.80 335.60 2035 ---- ---- ---- ---- 337.70 +4.80 332.90 2040 ---- ---- ---- ---- 335.10 +4.80 330.30 2045 ---- ---- ---- ---- 332.50 +4.70 327.80 2050 ---- ---- ---- ---- 330.00 +4.70 325.30 2055 ---- ---- ---- ---- 327.50 +4.70 322.80 2060 ---- ---- ---- ---- 325.00 +4.70 320.30 2065 ---- ---- ---- ---- 322.50 +4.60 317.90 2070 ---- ---- ---- ---- 320.10 +4.60 315.50 2075 ---- ---- ---- ---- 317.70 +4.60 313.10 2080 ---- ---- ---- ---- 315.40 +4.60 310.80 2085 ---- ---- ---- ---- 313.10 +4.60 308.50 2090 ---- ---- ---- ---- 310.80 +4.60 306.20 2095 ---- ---- ---- ---- 308.50 +4.50 304.00 2100 ---- ---- ---- ---- 306.30 +4.50 301.80 2105 ---- ---- ---- ---- 304.10 +4.40 299.70 2110 ---- ---- ---- ---- 302.00 +4.50 297.50 2115 ---- ---- ---- ---- 299.80 +4.40 295.40 2120 ---- ---- ---- ---- 297.70 +4.30 293.40 2125 ---- ---- ---- ---- 295.70 +4.40 291.30 2130 ---- ---- ---- ---- 293.70 +4.40 289.30 2135 ---- ---- ---- ---- 291.70 +4.30 287.40 2140 ---- ---- ---- ---- 289.70 +4.30 285.40 2145 ---- ---- ---- ---- 287.80 +4.30 283.50 2150 ---- ---- ---- ---- 285.90 +4.30 281.60 2155 ---- ---- ---- ---- 284.00 +4.20 279.80 2160 ---- ---- ---- ---- 282.10 +4.10 278.00 2165 ---- ---- ---- ---- 280.30 +4.10 276.20 2170 ---- ---- ---- ---- 278.50 +4.10 274.40 2175 ---- ---- ---- ---- 276.80 +4.10 272.70 2180 ---- ---- ---- ---- 275.00 +4.00 271.00 2185 ---- ---- ---- ---- 273.30 +4.00 269.30 2190 ---- ---- ---- ---- 271.70 +4.10 267.60 2195 ---- ---- ---- ---- 270.00 +4.00 266.00 2200 ---- ---- ---- ---- 268.40 +4.00 264.40 2205 ---- ---- ---- ---- 266.80 +4.00 262.80 2210 ---- ---- ---- ---- 265.20 +3.90 261.30 2215 ---- ---- ---- ---- 263.70 +3.90 259.80 2220 ---- ---- ---- ---- 262.20 +3.90 258.30 2225 ---- ---- ---- ---- 260.70 +3.90 256.80 2230 ---- ---- ---- ---- 259.20 +3.90 255.30 2235 ---- ---- ---- ---- 257.70 +3.80 253.90 2240 ---- ---- ---- ---- 256.30 +3.80 252.50 2245 ---- ---- ---- ---- 254.90 +3.80 251.10 2250 ---- ---- ---- ---- 253.50 +3.80 249.70 2255 ---- ---- ---- ---- 252.10 +3.70 248.40 2260 ---- ---- ---- ---- 250.80 +3.70 247.10 2265 ---- ---- ---- ---- 249.50 +3.70 245.80 2270 ---- ---- ---- ---- 248.20 +3.70 244.50 2275 ---- ---- ---- ---- 246.90 +3.70 243.20 2280 ---- ---- ---- ---- 245.60 +3.70 241.90 2285 ---- ---- ---- ---- 244.30 +3.60 240.70 2290 ---- ---- ---- ---- 243.10 +3.60 239.50 2295 ---- ---- ---- ---- 241.90 +3.60 238.30 2300 ---- ---- ---- ---- 240.70 +3.60 237.10 2305 ---- ---- ---- ---- 239.50 +3.50 236.00 2310 ---- ---- ---- ---- 238.30 +3.50 234.80 2315 ---- ---- ---- ---- 237.20 +3.50 233.70 2320 ---- ---- ---- ---- 236.00 +3.50 232.50 2325 ---- ---- ---- ---- 234.90 +3.50 231.40 2330 ---- ---- ---- ---- 233.80 +3.50 230.30 2335 ---- ---- ---- ---- 232.70 +3.40 229.30 2340 ---- ---- ---- ---- 231.60 +3.40 228.20 2345 ---- ---- ---- ---- 230.50 +3.40 227.10 2350 ---- ---- ---- ---- 229.50 +3.40 226.10 2355 ---- ---- ---- ---- 228.40 +3.30 225.10 2360 ---- ---- ---- ---- 227.40 +3.40 224.00 2365 ---- ---- ---- ---- 226.40 +3.40 223.00 2370 ---- ---- ---- ---- 225.30 +3.30 222.00 2375 ---- ---- ---- ---- 224.30 +3.30 221.00 2380 ---- ---- ---- ---- 223.30 +3.30 220.00 2385 ---- ---- ---- ---- 222.30 +3.20 219.10 2390 ---- ---- ---- ---- 221.40 +3.30 218.10 2395 ---- ---- ---- ---- 220.40 +3.20 217.20 2400 ---- ---- ---- ---- 219.40 +3.20 216.20 2405 ---- ---- ---- ---- 218.50 +3.20 215.30 2410 ---- ---- ---- ---- 217.60 +3.20 214.40 2415 ---- ---- ---- ---- 216.60 +3.10 213.50 2420 ---- ---- ---- ---- 215.70 +3.10 212.60 2425 ---- ---- ---- ---- 214.80 +3.10 211.70 2430 ---- ---- ---- ---- 213.90 +3.10 210.80 2435 ---- ---- ---- ---- 213.00 +3.10 209.90 2440 ---- ---- ---- ---- 212.20 +3.10 209.10 2445 ---- ---- ---- ---- 211.30 +3.10 208.20 2450 ---- ---- ---- ---- 210.40 +3.00 207.40 2455 ---- ---- ---- ---- 209.60 +3.10 206.50 2460 ---- ---- ---- ---- 208.70 +3.00 205.70 2465 ---- ---- ---- ---- 207.90 +3.00 204.90 2470 ---- ---- ---- ---- 207.10 +3.00 204.10 2475 ---- ---- ---- ---- 206.30 +3.00 203.30 2480 ---- ---- ---- ---- 205.50 +3.00 202.50 2490 ---- ---- ---- ---- 203.90 +3.00 200.90 2500 ---- ---- ---- ---- 202.30 +2.90 199.40 2510 ---- ---- ---- ---- 200.80 +2.90 197.90 2520 ---- ---- ---- ---- 199.30 +2.80 196.50 2525 ---- ---- ---- ---- 198.60 +2.80 195.80 2530 ---- ---- ---- ---- 197.90 +2.90 195.00 2540 ---- ---- ---- ---- 196.50 +2.80 193.70 2550 ---- ---- ---- ---- 195.10 +2.80 192.30 2560 ---- ---- ---- ---- 193.70 +2.80 190.90 2570 ---- ---- ---- ---- 192.40 +2.80 189.60 2575 ---- ---- ---- ---- 191.70 +2.70 189.00 2600 ---- ---- ---- ---- 188.50 +2.60 185.90 2625 ---- ---- ---- ---- 185.50 +2.60 182.90 2650 ---- ---- ---- ---- 182.70 +2.60 180.10 2675 ---- ---- ---- ---- 179.90 +2.50 177.40 2700 ---- ---- ---- ---- 177.40 +2.50 174.90 2725 ---- ---- ---- ---- 174.90 +2.40 172.50 2750 ---- ---- ---- ---- 172.60 +2.30 170.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 905.30 +7.40 897.90 1375 ---- ---- ---- ---- 882.50 +7.30 875.20 1400 ---- ---- ---- ---- 859.90 +7.20 852.70 1425 ---- ---- ---- ---- 837.60 +7.10 830.50 1450 ---- ---- ---- ---- 815.40 +7.00 808.40 1475 ---- ---- ---- ---- 793.50 +6.90 786.60 1500 ---- ---- ---- ---- 771.80 +6.90 764.90 1525 ---- ---- ---- ---- 750.30 +6.80 743.50 1530 ---- ---- ---- ---- 746.00 +6.70 739.30 1540 ---- ---- ---- ---- 737.50 +6.70 730.80 1550 ---- ---- ---- ---- 729.00 +6.70 722.30 1560 ---- ---- ---- ---- 720.50 +6.60 713.90 1570 ---- ---- ---- ---- 712.10 +6.60 705.50 1575 ---- ---- ---- ---- 707.90 +6.60 701.30 1580 ---- ---- ---- ---- 703.70 +6.60 697.10 1590 ---- ---- ---- ---- 695.30 +6.50 688.80 1600 ---- ---- ---- ---- 687.00 +6.50 680.50 1610 ---- ---- ---- ---- 678.70 +6.50 672.20 1620 ---- ---- ---- ---- 670.40 +6.40 664.00 1625 ---- ---- ---- ---- 666.30 +6.50 659.80 1630 ---- ---- ---- ---- 662.20 +6.50 655.70 1635 ---- ---- ---- ---- 658.10 +6.40 651.70 1640 ---- ---- ---- ---- 654.00 +6.40 647.60 1645 ---- ---- ---- ---- 649.90 +6.40 643.50 1650 ---- ---- ---- ---- 645.80 +6.40 639.40 1655 ---- ---- ---- ---- 641.70 +6.30 635.40 1660 ---- ---- ---- ---- 637.60 +6.30 631.30 1665 ---- ---- ---- ---- 633.60 +6.30 627.30 1670 ---- ---- ---- ---- 629.50 +6.30 623.20 1675 ---- ---- ---- ---- 625.50 +6.30 619.20 1680 ---- ---- ---- ---- 621.40 +6.20 615.20 1685 ---- ---- ---- ---- 617.40 +6.20 611.20 1690 ---- ---- ---- ---- 613.40 +6.20 607.20 1695 ---- ---- ---- ---- 609.40 +6.20 603.20 1700 ---- ---- ---- ---- 605.40 +6.20 599.20 1705 ---- ---- ---- ---- 601.40 +6.20 595.20 1710 ---- ---- ---- ---- 597.40 +6.20 591.20 1715 ---- ---- ---- ---- 593.40 +6.10 587.30 1720 ---- ---- ---- ---- 589.40 +6.10 583.30 1725 ---- ---- ---- ---- 585.50 +6.10 579.40 1730 ---- ---- ---- ---- 581.50 +6.10 575.40 1735 ---- ---- ---- ---- 577.60 +6.10 571.50 1740 ---- ---- ---- ---- 573.60 +6.00 567.60 1745 ---- ---- ---- ---- 569.70 +6.00 563.70 1750 ---- ---- ---- ---- 565.80 +6.00 559.80 1755 ---- ---- ---- ---- 561.90 +6.00 555.90 1760 ---- ---- ---- ---- 557.90 +5.90 552.00 1765 ---- ---- ---- ---- 554.00 +5.90 548.10 1770 ---- ---- ---- ---- 550.20 +6.00 544.20 1775 ---- ---- ---- ---- 546.30 +5.90 540.40 1780 ---- ---- ---- ---- 542.40 +5.90 536.50 1785 ---- ---- ---- ---- 538.50 +5.80 532.70 1790 ---- ---- ---- ---- 534.70 +5.90 528.80 1795 ---- ---- ---- ---- 530.80 +5.80 525.00 1800 ---- ---- ---- ---- 527.00 +5.80 521.20 1805 ---- ---- ---- ---- 523.20 +5.80 517.40 1810 ---- ---- ---- ---- 519.40 +5.80 513.60 1815 ---- ---- ---- ---- 515.60 +5.80 509.80 1820 ---- ---- ---- ---- 511.80 +5.80 506.00 1825 ---- ---- ---- ---- 508.00 +5.70 502.30 1830 ---- ---- ---- ---- 504.20 +5.70 498.50 1835 ---- ---- ---- ---- 500.50 +5.70 494.80 1840 ---- ---- ---- ---- 496.80 +5.70 491.10 1845 ---- ---- ---- ---- 493.10 +5.70 487.40 1850 ---- ---- ---- ---- 489.30 +5.60 483.70 1855 ---- ---- ---- ---- 485.70 +5.60 480.10 1860 ---- ---- ---- ---- 482.00 +5.60 476.40 1865 ---- ---- ---- ---- 478.30 +5.50 472.80 1870 ---- ---- ---- ---- 474.70 +5.50 469.20 1875 ---- ---- ---- ---- 471.10 +5.50 465.60 1880 ---- ---- ---- ---- 467.50 +5.50 462.00 1885 ---- ---- ---- ---- 463.90 +5.50 458.40 1890 ---- ---- ---- ---- 460.40 +5.50 454.90 1895 ---- ---- ---- ---- 456.80 +5.40 451.40 1900 ---- ---- ---- ---- 453.30 +5.40 447.90 1905 ---- ---- ---- ---- 449.80 +5.40 444.40 1910 ---- ---- ---- ---- 446.40 +5.40 441.00 1915 ---- ---- ---- ---- 442.90 +5.40 437.50 1920 ---- ---- ---- ---- 439.50 +5.40 434.10 1925 ---- ---- ---- ---- 436.10 +5.30 430.80 1930 ---- ---- ---- ---- 432.70 +5.30 427.40 1935 ---- ---- ---- ---- 429.40 +5.30 424.10 1940 ---- ---- ---- ---- 426.10 +5.30 420.80 1945 ---- ---- ---- ---- 422.80 +5.30 417.50 1950 ---- ---- ---- ---- 419.50 +5.20 414.30 1955 ---- ---- ---- ---- 416.30 +5.20 411.10 1960 ---- ---- ---- ---- 413.10 +5.20 407.90 1965 ---- ---- ---- ---- 409.90 +5.10 404.80 1970 ---- ---- ---- ---- 406.80 +5.10 401.70 1975 ---- ---- ---- ---- 403.70 +5.10 398.60 1980 ---- ---- ---- ---- 400.60 +5.10 395.50 1985 ---- ---- ---- ---- 397.60 +5.10 392.50 1990 ---- ---- ---- ---- 394.60 +5.10 389.50 1995 ---- ---- ---- ---- 391.60 +5.00 386.60 2000 ---- ---- ---- ---- 388.60 +5.00 383.60 2005 ---- ---- ---- ---- 385.70 +4.90 380.80 2010 ---- ---- ---- ---- 382.90 +5.00 377.90 2015 ---- ---- ---- ---- 380.00 +4.90 375.10 2020 ---- ---- ---- ---- 377.20 +4.90 372.30 2025 ---- ---- ---- ---- 374.40 +4.90 369.50 2030 ---- ---- ---- ---- 371.70 +4.90 366.80 2035 ---- ---- ---- ---- 369.00 +4.90 364.10 2040 ---- ---- ---- ---- 366.30 +4.80 361.50 2045 ---- ---- ---- ---- 363.70 +4.80 358.90 2050 ---- ---- ---- ---- 361.00 +4.70 356.30 2055 ---- ---- ---- ---- 358.50 +4.80 353.70 2060 ---- ---- ---- ---- 355.90 +4.70 351.20 2065 ---- ---- ---- ---- 353.40 +4.70 348.70 2070 ---- ---- ---- ---- 350.90 +4.60 346.30 2075 ---- ---- ---- ---- 348.50 +4.60 343.90 2080 ---- ---- ---- ---- 346.10 +4.60 341.50 2085 ---- ---- ---- ---- 343.70 +4.60 339.10 2090 ---- ---- ---- ---- 341.40 +4.60 336.80 2095 ---- ---- ---- ---- 339.10 +4.60 334.50 2100 ---- ---- ---- ---- 336.80 +4.50 332.30 2105 ---- ---- ---- ---- 334.60 +4.50 330.10 2110 ---- ---- ---- ---- 332.40 +4.50 327.90 2115 ---- ---- ---- ---- 330.20 +4.50 325.70 2120 ---- ---- ---- ---- 328.00 +4.40 323.60 2125 ---- ---- ---- ---- 325.90 +4.40 321.50 2130 ---- ---- ---- ---- 323.90 +4.40 319.50 2135 ---- ---- ---- ---- 321.80 +4.40 317.40 2140 ---- ---- ---- ---- 319.80 +4.30 315.50 2145 ---- ---- ---- ---- 317.80 +4.30 313.50 2150 ---- ---- ---- ---- 315.90 +4.30 311.60 2155 ---- ---- ---- ---- 314.00 +4.30 309.70 2160 ---- ---- ---- ---- 312.10 +4.30 307.80 2165 ---- ---- ---- ---- 310.20 +4.20 306.00 2170 ---- ---- ---- ---- 308.40 +4.20 304.20 2175 ---- ---- ---- ---- 306.60 +4.20 302.40 2180 ---- ---- ---- ---- 304.90 +4.20 300.70 2185 ---- ---- ---- ---- 303.10 +4.10 299.00 2190 ---- ---- ---- ---- 301.40 +4.10 297.30 2195 ---- ---- ---- ---- 299.80 +4.20 295.60 2200 ---- ---- ---- ---- 298.10 +4.10 294.00 2205 ---- ---- ---- ---- 296.50 +4.10 292.40 2210 ---- ---- ---- ---- 294.90 +4.00 290.90 2215 ---- ---- ---- ---- 293.30 +4.00 289.30 2220 ---- ---- ---- ---- 291.80 +4.00 287.80 2225 ---- ---- ---- ---- 290.30 +4.00 286.30 2230 ---- ---- ---- ---- 288.80 +4.00 284.80 2235 ---- ---- ---- ---- 287.30 +3.90 283.40 2240 ---- ---- ---- ---- 285.90 +4.00 281.90 2245 ---- ---- ---- ---- 284.40 +3.90 280.50 2250 ---- ---- ---- ---- 283.00 +3.80 279.20 2255 ---- ---- ---- ---- 281.70 +3.90 277.80 2260 ---- ---- ---- ---- 280.30 +3.80 276.50 2265 ---- ---- ---- ---- 279.00 +3.90 275.10 2270 ---- ---- ---- ---- 277.70 +3.90 273.80 2275 ---- ---- ---- ---- 276.40 +3.80 272.60 2280 ---- ---- ---- ---- 275.10 +3.80 271.30 2285 ---- ---- ---- ---- 273.80 +3.70 270.10 2290 ---- ---- ---- ---- 272.60 +3.80 268.80 2295 ---- ---- ---- ---- 271.30 +3.70 267.60 2300 ---- ---- ---- ---- 270.10 +3.70 266.40 2305 ---- ---- ---- ---- 268.90 +3.60 265.30 2310 ---- ---- ---- ---- 267.70 +3.60 264.10 2315 ---- ---- ---- ---- 266.60 +3.70 262.90 2320 ---- ---- ---- ---- 265.40 +3.60 261.80 2325 ---- ---- ---- ---- 264.30 +3.60 260.70 2330 ---- ---- ---- ---- 263.20 +3.60 259.60 2335 ---- ---- ---- ---- 262.00 +3.50 258.50 2340 ---- ---- ---- ---- 260.90 +3.50 257.40 2345 ---- ---- ---- ---- 259.80 +3.50 256.30 2350 ---- ---- ---- ---- 258.70 +3.50 255.20 2355 ---- ---- ---- ---- 257.70 +3.50 254.20 2360 ---- ---- ---- ---- 256.60 +3.50 253.10 2365 ---- ---- ---- ---- 255.50 +3.40 252.10 2370 ---- ---- ---- ---- 254.50 +3.50 251.00 2375 ---- ---- ---- ---- 253.50 +3.50 250.00 2380 ---- ---- ---- ---- 252.40 +3.40 249.00 2385 ---- ---- ---- ---- 251.40 +3.40 248.00 2390 ---- ---- ---- ---- 250.40 +3.40 247.00 2395 ---- ---- ---- ---- 249.30 +3.30 246.00 2400 ---- ---- ---- ---- 248.30 +3.30 245.00 2405 ---- ---- ---- ---- 247.30 +3.30 244.00 2410 ---- ---- ---- ---- 246.30 +3.30 243.00 2415 ---- ---- ---- ---- 245.40 +3.40 242.00 2420 ---- ---- ---- ---- 244.40 +3.30 241.10 2425 ---- ---- ---- ---- 243.40 +3.30 240.10 2430 ---- ---- ---- ---- 242.40 +3.20 239.20 2435 ---- ---- ---- ---- 241.50 +3.30 238.20 2440 ---- ---- ---- ---- 240.50 +3.20 237.30 2445 ---- ---- ---- ---- 239.60 +3.20 236.40 2450 ---- ---- ---- ---- 238.70 +3.30 235.40 2455 ---- ---- ---- ---- 237.70 +3.20 234.50 2460 ---- ---- ---- ---- 236.80 +3.20 233.60 2465 ---- ---- ---- ---- 235.90 +3.20 232.70 2470 ---- ---- ---- ---- 235.00 +3.20 231.80 2475 ---- ---- ---- ---- 234.10 +3.20 230.90 2480 ---- ---- ---- ---- 233.20 +3.10 230.10 2485 ---- ---- ---- ---- 232.30 +3.10 229.20 2490 ---- ---- ---- ---- 231.40 +3.10 228.30 2495 ---- ---- ---- ---- 230.60 +3.10 227.50 2500 ---- ---- ---- ---- 229.70 +3.10 226.60 2510 ---- ---- ---- ---- 228.00 +3.00 225.00 2520 ---- ---- ---- ---- 226.30 +3.00 223.30 2525 ---- ---- ---- ---- 225.50 +3.00 222.50 2530 ---- ---- ---- ---- 224.70 +3.00 221.70 2540 ---- ---- ---- ---- 223.10 +3.00 220.10 2550 ---- ---- ---- ---- 221.50 +2.90 218.60 2560 ---- ---- ---- ---- 219.90 +2.90 217.00 2570 ---- ---- ---- ---- 218.40 +2.90 215.50 2575 ---- ---- ---- ---- 217.70 +2.90 214.80 2580 ---- ---- ---- ---- 216.90 +2.80 214.10 2590 ---- ---- ---- ---- 215.50 +2.90 212.60 2600 ---- ---- ---- ---- 214.00 +2.80 211.20 2625 ---- ---- ---- ---- 210.60 +2.80 207.80 2650 ---- ---- ---- ---- 207.30 +2.70 204.60 2675 ---- ---- ---- ---- 204.10 +2.70 201.40 2700 ---- ---- ---- ---- 201.10 +2.60 198.50 2725 ---- ---- ---- ---- 198.20 +2.50 195.70 2750 ---- ---- ---- ---- 195.50 +2.50 193.00 2775 ---- ---- ---- ---- 192.90 +2.50 190.40 2800 ---- ---- ---- ---- 190.40 +2.40 188.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 918.50 +7.30 911.20 1375 ---- ---- ---- ---- 895.90 +7.20 888.70 1400 ---- ---- ---- ---- 873.60 +7.20 866.40 1425 ---- ---- ---- ---- 851.60 +7.10 844.50 1450 ---- ---- ---- ---- 829.90 +7.00 822.90 1475 ---- ---- ---- ---- 808.40 +6.90 801.50 1500 ---- ---- ---- ---- 787.20 +6.80 780.40 1525 ---- ---- ---- ---- 766.30 +6.70 759.60 1550 ---- ---- ---- ---- 745.70 +6.60 739.10 1560 ---- ---- ---- ---- 737.50 +6.60 730.90 1570 ---- ---- ---- ---- 729.40 +6.60 722.80 1575 ---- ---- ---- ---- 725.30 +6.50 718.80 1580 ---- ---- ---- ---- 721.20 +6.50 714.70 1590 ---- ---- ---- ---- 713.20 +6.50 706.70 1600 ---- ---- ---- ---- 705.20 +6.50 698.70 1610 ---- ---- ---- ---- 697.20 +6.40 690.80 1620 ---- ---- ---- ---- 689.20 +6.30 682.90 1625 ---- ---- ---- ---- 685.30 +6.40 678.90 1630 ---- ---- ---- ---- 681.30 +6.30 675.00 1640 ---- ---- ---- ---- 673.50 +6.30 667.20 1650 ---- ---- ---- ---- 665.60 +6.20 659.40 1655 ---- ---- ---- ---- 661.70 +6.20 655.50 1660 ---- ---- ---- ---- 657.80 +6.20 651.60 1665 ---- ---- ---- ---- 653.90 +6.20 647.70 1670 ---- ---- ---- ---- 650.00 +6.10 643.90 1675 ---- ---- ---- ---- 646.10 +6.10 640.00 1680 ---- ---- ---- ---- 642.30 +6.20 636.10 1685 ---- ---- ---- ---- 638.40 +6.10 632.30 1690 ---- ---- ---- ---- 634.60 +6.10 628.50 1695 ---- ---- ---- ---- 630.70 +6.10 624.60 1700 ---- ---- ---- ---- 626.90 +6.10 620.80 1705 ---- ---- ---- ---- 623.00 +6.00 617.00 1710 ---- ---- ---- ---- 619.20 +6.00 613.20 1715 ---- ---- ---- ---- 615.40 +6.00 609.40 1720 ---- ---- ---- ---- 611.60 +6.00 605.60 1725 ---- ---- ---- ---- 607.70 +5.90 601.80 1730 ---- ---- ---- ---- 603.90 +5.90 598.00 1735 ---- ---- ---- ---- 600.10 +5.90 594.20 1740 ---- ---- ---- ---- 596.30 +5.90 590.40 1745 ---- ---- ---- ---- 592.50 +5.90 586.60 1750 ---- ---- ---- ---- 588.80 +5.90 582.90 1755 ---- ---- ---- ---- 585.00 +5.90 579.10 1760 ---- ---- ---- ---- 581.20 +5.90 575.30 1765 ---- ---- ---- ---- 577.40 +5.80 571.60 1770 ---- ---- ---- ---- 573.60 +5.80 567.80 1775 ---- ---- ---- ---- 569.90 +5.80 564.10 1780 ---- ---- ---- ---- 566.10 +5.80 560.30 1785 ---- ---- ---- ---- 562.30 +5.70 556.60 1790 ---- ---- ---- ---- 558.60 +5.80 552.80 1795 ---- ---- ---- ---- 554.80 +5.70 549.10 1800 ---- ---- ---- ---- 551.10 +5.70 545.40 1805 ---- ---- ---- ---- 547.30 +5.70 541.60 1810 ---- ---- ---- ---- 543.60 +5.70 537.90 1815 ---- ---- ---- ---- 539.90 +5.70 534.20 1820 ---- ---- ---- ---- 536.10 +5.60 530.50 1825 ---- ---- ---- ---- 532.40 +5.60 526.80 1830 ---- ---- ---- ---- 528.70 +5.60 523.10 1835 ---- ---- ---- ---- 525.00 +5.60 519.40 1840 ---- ---- ---- ---- 521.30 +5.60 515.70 1845 ---- ---- ---- ---- 517.60 +5.60 512.00 1850 ---- ---- ---- ---- 513.90 +5.50 508.40 1855 ---- ---- ---- ---- 510.30 +5.60 504.70 1860 ---- ---- ---- ---- 506.60 +5.50 501.10 1865 ---- ---- ---- ---- 502.90 +5.40 497.50 1870 ---- ---- ---- ---- 499.30 +5.40 493.90 1875 ---- ---- ---- ---- 495.70 +5.40 490.30 1880 ---- ---- ---- ---- 492.10 +5.40 486.70 1885 ---- ---- ---- ---- 488.50 +5.40 483.10 1890 ---- ---- ---- ---- 484.90 +5.30 479.60 1895 ---- ---- ---- ---- 481.40 +5.40 476.00 1900 ---- ---- ---- ---- 477.80 +5.30 472.50 1905 ---- ---- ---- ---- 474.30 +5.30 469.00 1910 ---- ---- ---- ---- 470.80 +5.30 465.50 1915 ---- ---- ---- ---- 467.40 +5.30 462.10 1920 ---- ---- ---- ---- 463.90 +5.30 458.60 1925 ---- ---- ---- ---- 460.50 +5.30 455.20 1930 ---- ---- ---- ---- 457.00 +5.20 451.80 1935 ---- ---- ---- ---- 453.70 +5.30 448.40 1940 ---- ---- ---- ---- 450.30 +5.20 445.10 1945 ---- ---- ---- ---- 447.00 +5.20 441.80 1950 ---- ---- ---- ---- 443.60 +5.10 438.50 1955 ---- ---- ---- ---- 440.40 +5.20 435.20 1960 ---- ---- ---- ---- 437.10 +5.10 432.00 1965 ---- ---- ---- ---- 433.90 +5.10 428.80 1970 ---- ---- ---- ---- 430.70 +5.10 425.60 1975 ---- ---- ---- ---- 427.50 +5.00 422.50 1980 ---- ---- ---- ---- 424.40 +5.10 419.30 1985 ---- ---- ---- ---- 421.30 +5.00 416.30 1990 ---- ---- ---- ---- 418.20 +5.00 413.20 1995 ---- ---- ---- ---- 415.20 +5.00 410.20 2000 ---- ---- ---- ---- 412.20 +5.00 407.20 2005 ---- ---- ---- ---- 409.20 +4.90 404.30 2010 ---- ---- ---- ---- 406.30 +4.90 401.40 2015 ---- ---- ---- ---- 403.40 +4.90 398.50 2020 ---- ---- ---- ---- 400.60 +4.90 395.70 2025 ---- ---- ---- ---- 397.70 +4.80 392.90 2030 ---- ---- ---- ---- 394.90 +4.80 390.10 2035 ---- ---- ---- ---- 392.20 +4.80 387.40 2040 ---- ---- ---- ---- 389.50 +4.80 384.70 2045 ---- ---- ---- ---- 386.80 +4.80 382.00 2050 ---- ---- ---- ---- 384.10 +4.70 379.40 2055 ---- ---- ---- ---- 381.50 +4.70 376.80 2060 ---- ---- ---- ---- 378.90 +4.70 374.20 2065 ---- ---- ---- ---- 376.40 +4.70 371.70 2070 ---- ---- ---- ---- 373.90 +4.70 369.20 2075 ---- ---- ---- ---- 371.40 +4.60 366.80 2080 ---- ---- ---- ---- 369.00 +4.70 364.30 2085 ---- ---- ---- ---- 366.50 +4.50 362.00 2090 ---- ---- ---- ---- 364.20 +4.60 359.60 2095 ---- ---- ---- ---- 361.80 +4.50 357.30 2100 ---- ---- ---- ---- 359.50 +4.50 355.00 2105 ---- ---- ---- ---- 357.20 +4.50 352.70 2110 ---- ---- ---- ---- 355.00 +4.50 350.50 2115 ---- ---- ---- ---- 352.80 +4.50 348.30 2120 ---- ---- ---- ---- 350.60 +4.40 346.20 2125 ---- ---- ---- ---- 348.50 +4.50 344.00 2130 ---- ---- ---- ---- 346.30 +4.40 341.90 2135 ---- ---- ---- ---- 344.30 +4.40 339.90 2140 ---- ---- ---- ---- 342.20 +4.30 337.90 2145 ---- ---- ---- ---- 340.20 +4.30 335.90 2150 ---- ---- ---- ---- 338.20 +4.30 333.90 2155 ---- ---- ---- ---- 336.30 +4.30 332.00 2160 ---- ---- ---- ---- 334.30 +4.20 330.10 2165 ---- ---- ---- ---- 332.50 +4.30 328.20 2170 ---- ---- ---- ---- 330.60 +4.20 326.40 2175 ---- ---- ---- ---- 328.80 +4.30 324.50 2180 ---- ---- ---- ---- 327.00 +4.20 322.80 2185 ---- ---- ---- ---- 325.20 +4.20 321.00 2190 ---- ---- ---- ---- 323.40 +4.10 319.30 2195 ---- ---- ---- ---- 321.70 +4.10 317.60 2200 ---- ---- ---- ---- 320.10 +4.20 315.90 2205 ---- ---- ---- ---- 318.40 +4.10 314.30 2210 ---- ---- ---- ---- 316.80 +4.10 312.70 2215 ---- ---- ---- ---- 315.20 +4.10 311.10 2220 ---- ---- ---- ---- 313.60 +4.10 309.50 2225 ---- ---- ---- ---- 312.00 +4.00 308.00 2230 ---- ---- ---- ---- 310.50 +4.00 306.50 2235 ---- ---- ---- ---- 309.00 +4.00 305.00 2240 ---- ---- ---- ---- 307.50 +3.90 303.60 2245 ---- ---- ---- ---- 306.10 +4.00 302.10 2250 ---- ---- ---- ---- 304.70 +4.00 300.70 2255 ---- ---- ---- ---- 303.30 +3.90 299.40 2260 ---- ---- ---- ---- 301.90 +3.90 298.00 2265 ---- ---- ---- ---- 300.50 +3.80 296.70 2270 ---- ---- ---- ---- 299.20 +3.90 295.30 2275 ---- ---- ---- ---- 297.90 +3.90 294.00 2280 ---- ---- ---- ---- 296.60 +3.80 292.80 2285 ---- ---- ---- ---- 295.30 +3.80 291.50 2290 ---- ---- ---- ---- 294.10 +3.80 290.30 2295 ---- ---- ---- ---- 292.80 +3.70 289.10 2300 ---- ---- ---- ---- 291.60 +3.70 287.90 2305 ---- ---- ---- ---- 290.40 +3.70 286.70 2310 ---- ---- ---- ---- 289.20 +3.70 285.50 2315 ---- ---- ---- ---- 288.10 +3.70 284.40 2320 ---- ---- ---- ---- 286.90 +3.60 283.30 2325 ---- ---- ---- ---- 285.80 +3.70 282.10 2330 ---- ---- ---- ---- 284.70 +3.60 281.10 2335 ---- ---- ---- ---- 283.60 +3.60 280.00 2340 ---- ---- ---- ---- 282.50 +3.60 278.90 2345 ---- ---- ---- ---- 281.50 +3.60 277.90 2350 ---- ---- ---- ---- 280.40 +3.60 276.80 2355 ---- ---- ---- ---- 279.40 +3.60 275.80 2360 ---- ---- ---- ---- 278.40 +3.60 274.80 2365 ---- ---- ---- ---- 277.30 +3.50 273.80 2370 ---- ---- ---- ---- 276.30 +3.50 272.80 2375 ---- ---- ---- ---- 275.40 +3.50 271.90 2380 ---- ---- ---- ---- 274.40 +3.50 270.90 2385 ---- ---- ---- ---- 273.40 +3.50 269.90 2390 ---- ---- ---- ---- 272.50 +3.50 269.00 2395 ---- ---- ---- ---- 271.50 +3.40 268.10 2400 ---- ---- ---- ---- 270.60 +3.50 267.10 2405 ---- ---- ---- ---- 269.70 +3.50 266.20 2410 ---- ---- ---- ---- 268.70 +3.40 265.30 2415 ---- ---- ---- ---- 267.80 +3.40 264.40 2420 ---- ---- ---- ---- 266.90 +3.30 263.60 2425 ---- ---- ---- ---- 266.00 +3.30 262.70 2430 ---- ---- ---- ---- 265.20 +3.40 261.80 2435 ---- ---- ---- ---- 264.30 +3.30 261.00 2440 ---- ---- ---- ---- 263.40 +3.30 260.10 2445 ---- ---- ---- ---- 262.60 +3.30 259.30 2450 ---- ---- ---- ---- 261.70 +3.20 258.50 2455 ---- ---- ---- ---- 260.90 +3.30 257.60 2460 ---- ---- ---- ---- 260.10 +3.30 256.80 2465 ---- ---- ---- ---- 259.30 +3.30 256.00 2470 ---- ---- ---- ---- 258.50 +3.30 255.20 2475 ---- ---- ---- ---- 257.70 +3.30 254.40 2480 ---- ---- ---- ---- 256.90 +3.20 253.70 2485 ---- ---- ---- ---- 256.10 +3.20 252.90 2490 ---- ---- ---- ---- 255.30 +3.20 252.10 2495 ---- ---- ---- ---- 254.60 +3.20 251.40 2500 ---- ---- ---- ---- 253.80 +3.20 250.60 2505 ---- ---- ---- ---- 253.10 +3.20 249.90 2510 ---- ---- ---- ---- 252.30 +3.10 249.20 2515 ---- ---- ---- ---- 251.60 +3.10 248.50 2520 ---- ---- ---- ---- 250.90 +3.20 247.70 2525 ---- ---- ---- ---- 250.10 +3.10 247.00 2530 ---- ---- ---- ---- 249.40 +3.10 246.30 2540 ---- ---- ---- ---- 248.00 +3.00 245.00 2550 ---- ---- ---- ---- 246.70 +3.10 243.60 2560 ---- ---- ---- ---- 245.30 +3.00 242.30 2570 ---- ---- ---- ---- 244.00 +3.00 241.00 2575 ---- ---- ---- ---- 243.40 +3.00 240.40 2580 ---- ---- ---- ---- 242.70 +2.90 239.80 2590 ---- ---- ---- ---- 241.50 +3.00 238.50 2600 ---- ---- ---- ---- 240.30 +3.00 237.30 2610 ---- ---- ---- ---- 239.10 +3.00 236.10 2625 ---- ---- ---- ---- 237.30 +2.90 234.40 2650 ---- ---- ---- ---- 234.50 +2.80 231.70 2675 ---- ---- ---- ---- 231.90 +2.80 229.10 2700 ---- ---- ---- ---- 229.30 +2.70 226.60 2725 ---- ---- ---- ---- 227.00 +2.70 224.30 2750 ---- ---- ---- ---- 224.70 +2.60 222.10 2775 ---- ---- ---- ---- 222.60 +2.60 220.00 2800 ---- ---- ---- ---- 220.60 +2.60 218.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 921.00 +7.10 913.90 1400 ---- ---- ---- ---- 899.10 +7.10 892.00 1425 ---- ---- ---- ---- 877.30 +6.90 870.40 1450 ---- ---- ---- ---- 855.90 +6.90 849.00 1475 ---- ---- ---- ---- 834.70 +6.70 828.00 1500 ---- ---- ---- ---- 813.80 +6.70 807.10 1525 ---- ---- ---- ---- 793.20 +6.60 786.60 1550 ---- ---- ---- ---- 772.80 +6.50 766.30 1570 ---- ---- ---- ---- 756.70 +6.50 750.20 1575 ---- ---- ---- ---- 752.70 +6.50 746.20 1580 ---- ---- ---- ---- 748.70 +6.40 742.30 1590 ---- ---- ---- ---- 740.70 +6.40 734.30 1600 ---- ---- ---- ---- 732.80 +6.40 726.40 1610 ---- ---- ---- ---- 724.90 +6.30 718.60 1620 ---- ---- ---- ---- 717.00 +6.20 710.80 1625 ---- ---- ---- ---- 713.10 +6.20 706.90 1630 ---- ---- ---- ---- 709.20 +6.20 703.00 1640 ---- ---- ---- ---- 701.40 +6.20 695.20 1650 ---- ---- ---- ---- 693.70 +6.20 687.50 1660 ---- ---- ---- ---- 686.00 +6.20 679.80 1670 ---- ---- ---- ---- 678.30 +6.10 672.20 1675 ---- ---- ---- ---- 674.40 +6.00 668.40 1680 ---- ---- ---- ---- 670.60 +6.00 664.60 1685 ---- ---- ---- ---- 666.80 +6.00 660.80 1690 ---- ---- ---- ---- 663.00 +6.00 657.00 1695 ---- ---- ---- ---- 659.20 +6.00 653.20 1700 ---- ---- ---- ---- 655.40 +6.00 649.40 1705 ---- ---- ---- ---- 651.60 +6.00 645.60 1710 ---- ---- ---- ---- 647.80 +5.90 641.90 1715 ---- ---- ---- ---- 644.00 +5.90 638.10 1720 ---- ---- ---- ---- 640.20 +5.90 634.30 1725 ---- ---- ---- ---- 636.50 +5.90 630.60 1730 ---- ---- ---- ---- 632.70 +5.90 626.80 1735 ---- ---- ---- ---- 629.00 +5.90 623.10 1740 ---- ---- ---- ---- 625.20 +5.80 619.40 1745 ---- ---- ---- ---- 621.50 +5.90 615.60 1750 ---- ---- ---- ---- 617.70 +5.80 611.90 1755 ---- ---- ---- ---- 614.00 +5.80 608.20 1760 ---- ---- ---- ---- 610.20 +5.70 604.50 1765 ---- ---- ---- ---- 606.50 +5.70 600.80 1770 ---- ---- ---- ---- 602.80 +5.80 597.00 1775 ---- ---- ---- ---- 599.10 +5.80 593.30 1780 ---- ---- ---- ---- 595.30 +5.70 589.60 1785 ---- ---- ---- ---- 591.60 +5.70 585.90 1790 ---- ---- ---- ---- 587.90 +5.70 582.20 1795 ---- ---- ---- ---- 584.20 +5.70 578.50 1800 ---- ---- ---- ---- 580.50 +5.70 574.80 1805 ---- ---- ---- ---- 576.80 +5.60 571.20 1810 ---- ---- ---- ---- 573.10 +5.60 567.50 1815 ---- ---- ---- ---- 569.40 +5.60 563.80 1820 ---- ---- ---- ---- 565.70 +5.60 560.10 1825 ---- ---- ---- ---- 562.00 +5.60 556.40 1830 ---- ---- ---- ---- 558.30 +5.60 552.70 1835 ---- ---- ---- ---- 554.60 +5.50 549.10 1840 ---- ---- ---- ---- 550.90 +5.50 545.40 1845 ---- ---- ---- ---- 547.20 +5.40 541.80 1850 ---- ---- ---- ---- 543.60 +5.50 538.10 1855 ---- ---- ---- ---- 539.90 +5.40 534.50 1860 ---- ---- ---- ---- 536.30 +5.50 530.80 1865 ---- ---- ---- ---- 532.60 +5.40 527.20 1870 ---- ---- ---- ---- 529.00 +5.40 523.60 1875 ---- ---- ---- ---- 525.40 +5.40 520.00 1880 ---- ---- ---- ---- 521.70 +5.30 516.40 1885 ---- ---- ---- ---- 518.10 +5.30 512.80 1890 ---- ---- ---- ---- 514.50 +5.30 509.20 1895 ---- ---- ---- ---- 511.00 +5.30 505.70 1900 ---- ---- ---- ---- 507.40 +5.30 502.10 1905 ---- ---- ---- ---- 503.90 +5.30 498.60 1910 ---- ---- ---- ---- 500.30 +5.20 495.10 1915 ---- ---- ---- ---- 496.80 +5.20 491.60 1920 ---- ---- ---- ---- 493.30 +5.20 488.10 1925 ---- ---- ---- ---- 489.80 +5.20 484.60 1930 ---- ---- ---- ---- 486.40 +5.20 481.20 1935 ---- ---- ---- ---- 483.00 +5.20 477.80 1940 ---- ---- ---- ---- 479.50 +5.10 474.40 1945 ---- ---- ---- ---- 476.10 +5.10 471.00 1950 ---- ---- ---- ---- 472.80 +5.20 467.60 1955 ---- ---- ---- ---- 469.40 +5.10 464.30 1960 ---- ---- ---- ---- 466.10 +5.10 461.00 1965 ---- ---- ---- ---- 462.80 +5.10 457.70 1970 ---- ---- ---- ---- 459.50 +5.00 454.50 1975 ---- ---- ---- ---- 456.30 +5.10 451.20 1980 ---- ---- ---- ---- 453.10 +5.10 448.00 1985 ---- ---- ---- ---- 449.90 +5.00 444.90 1990 ---- ---- ---- ---- 446.70 +5.00 441.70 1995 ---- ---- ---- ---- 443.60 +5.00 438.60 2000 ---- ---- ---- ---- 440.50 +4.90 435.60 2005 ---- ---- ---- ---- 437.40 +4.90 432.50 2010 ---- ---- ---- ---- 434.40 +4.90 429.50 2015 ---- ---- ---- ---- 431.40 +4.90 426.50 2020 ---- ---- ---- ---- 428.50 +4.90 423.60 2025 ---- ---- ---- ---- 425.60 +4.90 420.70 2030 ---- ---- ---- ---- 422.70 +4.90 417.80 2035 ---- ---- ---- ---- 419.80 +4.80 415.00 2040 ---- ---- ---- ---- 417.00 +4.80 412.20 2045 ---- ---- ---- ---- 414.20 +4.70 409.50 2050 ---- ---- ---- ---- 411.50 +4.80 406.70 2055 ---- ---- ---- ---- 408.80 +4.80 404.00 2060 ---- ---- ---- ---- 406.10 +4.70 401.40 2065 ---- ---- ---- ---- 403.50 +4.70 398.80 2070 ---- ---- ---- ---- 400.80 +4.60 396.20 2075 ---- ---- ---- ---- 398.30 +4.70 393.60 2080 ---- ---- ---- ---- 395.70 +4.60 391.10 2085 ---- ---- ---- ---- 393.20 +4.60 388.60 2090 ---- ---- ---- ---- 390.80 +4.60 386.20 2095 ---- ---- ---- ---- 388.30 +4.50 383.80 2100 ---- ---- ---- ---- 385.90 +4.50 381.40 2105 ---- ---- ---- ---- 383.60 +4.50 379.10 2110 ---- ---- ---- ---- 381.30 +4.60 376.70 2115 ---- ---- ---- ---- 379.00 +4.50 374.50 2120 ---- ---- ---- ---- 376.70 +4.50 372.20 2125 ---- ---- ---- ---- 374.50 +4.50 370.00 2130 ---- ---- ---- ---- 372.30 +4.40 367.90 2135 ---- ---- ---- ---- 370.10 +4.40 365.70 2140 ---- ---- ---- ---- 368.00 +4.40 363.60 2145 ---- ---- ---- ---- 365.90 +4.40 361.50 2150 ---- ---- ---- ---- 363.90 +4.40 359.50 2155 ---- ---- ---- ---- 361.80 +4.30 357.50 2160 ---- ---- ---- ---- 359.80 +4.30 355.50 2165 ---- ---- ---- ---- 357.90 +4.30 353.60 2170 ---- ---- ---- ---- 356.00 +4.30 351.70 2175 ---- ---- ---- ---- 354.10 +4.30 349.80 2180 ---- ---- ---- ---- 352.20 +4.20 348.00 2185 ---- ---- ---- ---- 350.40 +4.20 346.20 2190 ---- ---- ---- ---- 348.60 +4.20 344.40 2195 ---- ---- ---- ---- 346.80 +4.10 342.70 2200 ---- ---- ---- ---- 345.10 +4.20 340.90 2205 ---- ---- ---- ---- 343.40 +4.10 339.30 2210 ---- ---- ---- ---- 341.70 +4.10 337.60 2215 ---- ---- ---- ---- 340.10 +4.10 336.00 2220 ---- ---- ---- ---- 338.50 +4.10 334.40 2225 ---- ---- ---- ---- 336.90 +4.10 332.80 2230 ---- ---- ---- ---- 335.30 +4.00 331.30 2235 ---- ---- ---- ---- 333.80 +4.00 329.80 2240 ---- ---- ---- ---- 332.30 +4.00 328.30 2245 ---- ---- ---- ---- 330.90 +4.00 326.90 2250 ---- ---- ---- ---- 329.40 +4.00 325.40 2255 ---- ---- ---- ---- 328.00 +4.00 324.00 2260 ---- ---- ---- ---- 326.60 +3.90 322.70 2265 ---- ---- ---- ---- 325.20 +3.90 321.30 2270 ---- ---- ---- ---- 323.90 +3.90 320.00 2275 ---- ---- ---- ---- 322.60 +3.90 318.70 2280 ---- ---- ---- ---- 321.30 +3.90 317.40 2285 ---- ---- ---- ---- 320.00 +3.80 316.20 2290 ---- ---- ---- ---- 318.80 +3.90 314.90 2295 ---- ---- ---- ---- 317.50 +3.80 313.70 2300 ---- ---- ---- ---- 316.30 +3.80 312.50 2305 ---- ---- ---- ---- 315.10 +3.70 311.40 2310 ---- ---- ---- ---- 314.00 +3.80 310.20 2315 ---- ---- ---- ---- 312.80 +3.70 309.10 2320 ---- ---- ---- ---- 311.70 +3.70 308.00 2325 ---- ---- ---- ---- 310.60 +3.70 306.90 2330 ---- ---- ---- ---- 309.50 +3.70 305.80 2335 ---- ---- ---- ---- 308.40 +3.70 304.70 2340 ---- ---- ---- ---- 307.40 +3.70 303.70 2345 ---- ---- ---- ---- 306.40 +3.70 302.70 2350 ---- ---- ---- ---- 305.30 +3.60 301.70 2355 ---- ---- ---- ---- 304.30 +3.60 300.70 2360 ---- ---- ---- ---- 303.30 +3.60 299.70 2365 ---- ---- ---- ---- 302.40 +3.60 298.80 2370 ---- ---- ---- ---- 301.40 +3.60 297.80 2375 ---- ---- ---- ---- 300.50 +3.60 296.90 2380 ---- ---- ---- ---- 299.50 +3.50 296.00 2385 ---- ---- ---- ---- 298.60 +3.50 295.10 2390 ---- ---- ---- ---- 297.70 +3.50 294.20 2395 ---- ---- ---- ---- 296.80 +3.50 293.30 2400 ---- ---- ---- ---- 295.90 +3.50 292.40 2405 ---- ---- ---- ---- 295.00 +3.50 291.50 2410 ---- ---- ---- ---- 294.20 +3.50 290.70 2415 ---- ---- ---- ---- 293.30 +3.50 289.80 2420 ---- ---- ---- ---- 292.50 +3.50 289.00 2425 ---- ---- ---- ---- 291.60 +3.40 288.20 2430 ---- ---- ---- ---- 290.80 +3.40 287.40 2435 ---- ---- ---- ---- 290.00 +3.40 286.60 2440 ---- ---- ---- ---- 289.10 +3.30 285.80 2445 ---- ---- ---- ---- 288.30 +3.30 285.00 2450 ---- ---- ---- ---- 287.60 +3.40 284.20 2455 ---- ---- ---- ---- 286.80 +3.40 283.40 2460 ---- ---- ---- ---- 286.00 +3.40 282.60 2465 ---- ---- ---- ---- 285.20 +3.30 281.90 2470 ---- ---- ---- ---- 284.50 +3.40 281.10 2475 ---- ---- ---- ---- 283.70 +3.30 280.40 2480 ---- ---- ---- ---- 283.00 +3.30 279.70 2485 ---- ---- ---- ---- 282.20 +3.20 279.00 2490 ---- ---- ---- ---- 281.50 +3.30 278.20 2495 ---- ---- ---- ---- 280.80 +3.30 277.50 2500 ---- ---- ---- ---- 280.10 +3.30 276.80 2505 ---- ---- ---- ---- 279.40 +3.30 276.10 2510 ---- ---- ---- ---- 278.70 +3.20 275.50 2515 ---- ---- ---- ---- 278.00 +3.20 274.80 2520 ---- ---- ---- ---- 277.30 +3.20 274.10 2525 ---- ---- ---- ---- 276.70 +3.20 273.50 2530 ---- ---- ---- ---- 276.00 +3.20 272.80 2535 ---- ---- ---- ---- 275.30 +3.10 272.20 2540 ---- ---- ---- ---- 274.70 +3.20 271.50 2550 ---- ---- ---- ---- 273.40 +3.10 270.30 2560 ---- ---- ---- ---- 272.20 +3.10 269.10 2570 ---- ---- ---- ---- 271.00 +3.10 267.90 2575 ---- ---- ---- ---- 270.40 +3.10 267.30 2580 ---- ---- ---- ---- 269.80 +3.10 266.70 2590 ---- ---- ---- ---- 268.60 +3.10 265.50 2600 ---- ---- ---- ---- 267.50 +3.10 264.40 2610 ---- ---- ---- ---- 266.40 +3.10 263.30 2620 ---- ---- ---- ---- 265.30 +3.00 262.30 2625 ---- ---- ---- ---- 264.70 +2.90 261.80 2630 ---- ---- ---- ---- 264.20 +3.00 261.20 2650 ---- ---- ---- ---- 262.20 +3.00 259.20 2675 ---- ---- ---- ---- 259.80 +2.90 256.90 2700 ---- ---- ---- ---- 257.50 +2.90 254.60 2725 ---- ---- ---- ---- 255.30 +2.80 252.50 2750 ---- ---- ---- ---- 253.30 +2.70 250.60 2775 ---- ---- ---- ---- 251.50 +2.80 248.70 2800 ---- ---- ---- ---- 249.70 +2.70 247.00 2825 ---- ---- ---- ---- 248.00 +2.60 245.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 914.30 +6.90 907.40 1425 ---- ---- ---- ---- 892.90 +6.80 886.10 1450 ---- ---- ---- ---- 871.80 +6.70 865.10 1475 ---- ---- ---- ---- 851.00 +6.70 844.30 1500 ---- ---- ---- ---- 830.40 +6.60 823.80 1525 ---- ---- ---- ---- 810.00 +6.40 803.60 1550 ---- ---- ---- ---- 789.90 +6.40 783.50 1575 ---- ---- ---- ---- 770.10 +6.30 763.80 1580 ---- ---- ---- ---- 766.10 +6.20 759.90 1590 ---- ---- ---- ---- 758.30 +6.30 752.00 1600 ---- ---- ---- ---- 750.50 +6.30 744.20 1610 ---- ---- ---- ---- 742.70 +6.20 736.50 1620 ---- ---- ---- ---- 734.90 +6.10 728.80 1625 ---- ---- ---- ---- 731.10 +6.20 724.90 1630 ---- ---- ---- ---- 727.20 +6.10 721.10 1640 ---- ---- ---- ---- 719.50 +6.00 713.50 1650 ---- ---- ---- ---- 711.90 +6.10 705.80 1660 ---- ---- ---- ---- 704.30 +6.00 698.30 1670 ---- ---- ---- ---- 696.70 +6.00 690.70 1675 ---- ---- ---- ---- 692.90 +6.00 686.90 1680 ---- ---- ---- ---- 689.10 +5.90 683.20 1685 ---- ---- ---- ---- 685.40 +6.00 679.40 1690 ---- ---- ---- ---- 681.60 +5.90 675.70 1695 ---- ---- ---- ---- 677.80 +5.80 672.00 1700 ---- ---- ---- ---- 674.10 +5.90 668.20 1705 ---- ---- ---- ---- 670.40 +5.90 664.50 1710 ---- ---- ---- ---- 666.60 +5.80 660.80 1715 ---- ---- ---- ---- 662.90 +5.80 657.10 1720 ---- ---- ---- ---- 659.20 +5.80 653.40 1725 ---- ---- ---- ---- 655.40 +5.80 649.60 1730 ---- ---- ---- ---- 651.70 +5.80 645.90 1735 ---- ---- ---- ---- 648.00 +5.70 642.30 1740 ---- ---- ---- ---- 644.30 +5.70 638.60 1745 ---- ---- ---- ---- 640.60 +5.70 634.90 1750 ---- ---- ---- ---- 636.90 +5.70 631.20 1755 ---- ---- ---- ---- 633.20 +5.70 627.50 1760 ---- ---- ---- ---- 629.50 +5.70 623.80 1765 ---- ---- ---- ---- 625.80 +5.60 620.20 1770 ---- ---- ---- ---- 622.20 +5.70 616.50 1775 ---- ---- ---- ---- 618.50 +5.70 612.80 1780 ---- ---- ---- ---- 614.80 +5.60 609.20 1785 ---- ---- ---- ---- 611.10 +5.60 605.50 1790 ---- ---- ---- ---- 607.40 +5.50 601.90 1795 ---- ---- ---- ---- 603.80 +5.60 598.20 1800 ---- ---- ---- ---- 600.10 +5.50 594.60 1805 ---- ---- ---- ---- 596.40 +5.50 590.90 1810 ---- ---- ---- ---- 592.80 +5.50 587.30 1815 ---- ---- ---- ---- 589.10 +5.50 583.60 1820 ---- ---- ---- ---- 585.50 +5.50 580.00 1825 ---- ---- ---- ---- 581.80 +5.50 576.30 1830 ---- ---- ---- ---- 578.10 +5.40 572.70 1835 ---- ---- ---- ---- 574.50 +5.50 569.00 1840 ---- ---- ---- ---- 570.80 +5.40 565.40 1845 ---- ---- ---- ---- 567.20 +5.40 561.80 1850 ---- ---- ---- ---- 563.50 +5.30 558.20 1855 ---- ---- ---- ---- 559.90 +5.40 554.50 1860 ---- ---- ---- ---- 556.30 +5.40 550.90 1865 ---- ---- ---- ---- 552.60 +5.30 547.30 1870 ---- ---- ---- ---- 549.00 +5.30 543.70 1875 ---- ---- ---- ---- 545.40 +5.30 540.10 1880 ---- ---- ---- ---- 541.80 +5.30 536.50 1885 ---- ---- ---- ---- 538.20 +5.20 533.00 1890 ---- ---- ---- ---- 534.70 +5.30 529.40 1895 ---- ---- ---- ---- 531.10 +5.30 525.80 1900 ---- ---- ---- ---- 527.50 +5.20 522.30 1905 ---- ---- ---- ---- 524.00 +5.20 518.80 1910 ---- ---- ---- ---- 520.50 +5.20 515.30 1915 ---- ---- ---- ---- 517.00 +5.20 511.80 1920 ---- ---- ---- ---- 513.50 +5.20 508.30 1925 ---- ---- ---- ---- 510.00 +5.20 504.80 1930 ---- ---- ---- ---- 506.50 +5.10 501.40 1935 ---- ---- ---- ---- 503.10 +5.10 498.00 1940 ---- ---- ---- ---- 499.70 +5.10 494.60 1945 ---- ---- ---- ---- 496.20 +5.00 491.20 1950 ---- ---- ---- ---- 492.90 +5.10 487.80 1955 ---- ---- ---- ---- 489.50 +5.00 484.50 1960 ---- ---- ---- ---- 486.20 +5.10 481.10 1965 ---- ---- ---- ---- 482.90 +5.10 477.80 1970 ---- ---- ---- ---- 479.60 +5.00 474.60 1975 ---- ---- ---- ---- 476.30 +5.00 471.30 1980 ---- ---- ---- ---- 473.10 +5.00 468.10 1985 ---- ---- ---- ---- 469.90 +5.00 464.90 1990 ---- ---- ---- ---- 466.70 +4.90 461.80 1995 ---- ---- ---- ---- 463.50 +4.90 458.60 2000 ---- ---- ---- ---- 460.40 +4.90 455.50 2005 ---- ---- ---- ---- 457.30 +4.80 452.50 2010 ---- ---- ---- ---- 454.30 +4.90 449.40 2015 ---- ---- ---- ---- 451.30 +4.90 446.40 2020 ---- ---- ---- ---- 448.30 +4.80 443.50 2025 ---- ---- ---- ---- 445.30 +4.80 440.50 2030 ---- ---- ---- ---- 442.40 +4.70 437.70 2035 ---- ---- ---- ---- 439.60 +4.80 434.80 2040 ---- ---- ---- ---- 436.70 +4.70 432.00 2045 ---- ---- ---- ---- 433.90 +4.70 429.20 2050 ---- ---- ---- ---- 431.10 +4.70 426.40 2055 ---- ---- ---- ---- 428.40 +4.70 423.70 2060 ---- ---- ---- ---- 425.70 +4.70 421.00 2065 ---- ---- ---- ---- 423.10 +4.70 418.40 2070 ---- ---- ---- ---- 420.40 +4.60 415.80 2075 ---- ---- ---- ---- 417.80 +4.60 413.20 2080 ---- ---- ---- ---- 415.30 +4.60 410.70 2085 ---- ---- ---- ---- 412.80 +4.60 408.20 2090 ---- ---- ---- ---- 410.30 +4.60 405.70 2095 ---- ---- ---- ---- 407.80 +4.50 403.30 2100 ---- ---- ---- ---- 405.40 +4.50 400.90 2105 ---- ---- ---- ---- 403.10 +4.50 398.60 2110 ---- ---- ---- ---- 400.70 +4.50 396.20 2115 ---- ---- ---- ---- 398.40 +4.50 393.90 2120 ---- ---- ---- ---- 396.10 +4.40 391.70 2125 ---- ---- ---- ---- 393.90 +4.40 389.50 2130 ---- ---- ---- ---- 391.70 +4.40 387.30 2135 ---- ---- ---- ---- 389.50 +4.30 385.20 2140 ---- ---- ---- ---- 387.40 +4.40 383.00 2145 ---- ---- ---- ---- 385.30 +4.30 381.00 2150 ---- ---- ---- ---- 383.30 +4.40 378.90 2155 ---- ---- ---- ---- 381.20 +4.30 376.90 2160 ---- ---- ---- ---- 379.20 +4.20 375.00 2165 ---- ---- ---- ---- 377.30 +4.30 373.00 2170 ---- ---- ---- ---- 375.40 +4.30 371.10 2175 ---- ---- ---- ---- 373.50 +4.30 369.20 2180 ---- ---- ---- ---- 371.60 +4.20 367.40 2185 ---- ---- ---- ---- 369.80 +4.20 365.60 2190 ---- ---- ---- ---- 368.00 +4.20 363.80 2195 ---- ---- ---- ---- 366.30 +4.20 362.10 2200 ---- ---- ---- ---- 364.50 +4.10 360.40 2205 ---- ---- ---- ---- 362.90 +4.20 358.70 2210 ---- ---- ---- ---- 361.20 +4.10 357.10 2215 ---- ---- ---- ---- 359.60 +4.10 355.50 2220 ---- ---- ---- ---- 358.00 +4.10 353.90 2225 ---- ---- ---- ---- 356.40 +4.00 352.40 2230 ---- ---- ---- ---- 354.90 +4.10 350.80 2235 ---- ---- ---- ---- 353.40 +4.10 349.30 2240 ---- ---- ---- ---- 351.90 +4.00 347.90 2245 ---- ---- ---- ---- 350.40 +3.90 346.50 2250 ---- ---- ---- ---- 349.00 +4.00 345.00 2255 ---- ---- ---- ---- 347.60 +3.90 343.70 2260 ---- ---- ---- ---- 346.30 +4.00 342.30 2265 ---- ---- ---- ---- 344.90 +3.90 341.00 2270 ---- ---- ---- ---- 343.60 +3.90 339.70 2275 ---- ---- ---- ---- 342.30 +3.90 338.40 2280 ---- ---- ---- ---- 341.00 +3.90 337.10 2285 ---- ---- ---- ---- 339.80 +3.90 335.90 2290 ---- ---- ---- ---- 338.60 +3.90 334.70 2295 ---- ---- ---- ---- 337.30 +3.80 333.50 2300 ---- ---- ---- ---- 336.20 +3.90 332.30 2305 ---- ---- ---- ---- 335.00 +3.80 331.20 2310 ---- ---- ---- ---- 333.90 +3.80 330.10 2315 ---- ---- ---- ---- 332.70 +3.70 329.00 2320 ---- ---- ---- ---- 331.60 +3.70 327.90 2325 ---- ---- ---- ---- 330.50 +3.70 326.80 2330 ---- ---- ---- ---- 329.50 +3.80 325.70 2335 ---- ---- ---- ---- 328.40 +3.70 324.70 2340 ---- ---- ---- ---- 327.40 +3.70 323.70 2345 ---- ---- ---- ---- 326.30 +3.70 322.60 2350 ---- ---- ---- ---- 325.30 +3.70 321.60 2355 ---- ---- ---- ---- 324.30 +3.60 320.70 2360 ---- ---- ---- ---- 323.30 +3.60 319.70 2365 ---- ---- ---- ---- 322.30 +3.60 318.70 2370 ---- ---- ---- ---- 321.40 +3.60 317.80 2375 ---- ---- ---- ---- 320.40 +3.60 316.80 2380 ---- ---- ---- ---- 319.50 +3.60 315.90 2385 ---- ---- ---- ---- 318.60 +3.60 315.00 2390 ---- ---- ---- ---- 317.60 +3.50 314.10 2395 ---- ---- ---- ---- 316.70 +3.50 313.20 2400 ---- ---- ---- ---- 315.80 +3.50 312.30 2405 ---- ---- ---- ---- 314.90 +3.50 311.40 2410 ---- ---- ---- ---- 314.00 +3.50 310.50 2415 ---- ---- ---- ---- 313.10 +3.50 309.60 2420 ---- ---- ---- ---- 312.20 +3.50 308.70 2425 ---- ---- ---- ---- 311.30 +3.40 307.90 2430 ---- ---- ---- ---- 310.50 +3.50 307.00 2435 ---- ---- ---- ---- 309.60 +3.50 306.10 2440 ---- ---- ---- ---- 308.70 +3.40 305.30 2445 ---- ---- ---- ---- 307.90 +3.50 304.40 2450 ---- ---- ---- ---- 307.00 +3.40 303.60 2455 ---- ---- ---- ---- 306.10 +3.30 302.80 2460 ---- ---- ---- ---- 305.30 +3.40 301.90 2465 ---- ---- ---- ---- 304.50 +3.40 301.10 2470 ---- ---- ---- ---- 303.60 +3.30 300.30 2475 ---- ---- ---- ---- 302.80 +3.40 299.40 2480 ---- ---- ---- ---- 302.00 +3.40 298.60 2485 ---- ---- ---- ---- 301.10 +3.30 297.80 2490 ---- ---- ---- ---- 300.30 +3.30 297.00 2495 ---- ---- ---- ---- 299.50 +3.30 296.20 2500 ---- ---- ---- ---- 298.70 +3.30 295.40 2505 ---- ---- ---- ---- 297.90 +3.30 294.60 2510 ---- ---- ---- ---- 297.10 +3.30 293.80 2515 ---- ---- ---- ---- 296.30 +3.20 293.10 2520 ---- ---- ---- ---- 295.50 +3.20 292.30 2525 ---- ---- ---- ---- 294.80 +3.30 291.50 2530 ---- ---- ---- ---- 294.00 +3.20 290.80 2535 ---- ---- ---- ---- 293.20 +3.20 290.00 2540 ---- ---- ---- ---- 292.50 +3.20 289.30 2545 ---- ---- ---- ---- 291.70 +3.20 288.50 2550 ---- ---- ---- ---- 291.00 +3.20 287.80 2560 ---- ---- ---- ---- 289.50 +3.10 286.40 2570 ---- ---- ---- ---- 288.10 +3.20 284.90 2575 ---- ---- ---- ---- 287.40 +3.20 284.20 2580 ---- ---- ---- ---- 286.70 +3.20 283.50 2590 ---- ---- ---- ---- 285.30 +3.10 282.20 2600 ---- ---- ---- ---- 283.90 +3.10 280.80 2610 ---- ---- ---- ---- 282.60 +3.10 279.50 2620 ---- ---- ---- ---- 281.30 +3.10 278.20 2625 ---- ---- ---- ---- 280.60 +3.00 277.60 2630 ---- ---- ---- ---- 280.00 +3.00 277.00 2640 ---- ---- ---- ---- 278.70 +3.00 275.70 2650 ---- ---- ---- ---- 277.50 +3.00 274.50 2675 ---- ---- ---- ---- 274.50 +2.90 271.60 2700 ---- ---- ---- ---- 271.60 +2.80 268.80 2725 ---- ---- ---- ---- 268.90 +2.80 266.10 2750 ---- ---- ---- ---- 266.40 +2.80 263.60 2775 ---- ---- ---- ---- 263.90 +2.70 261.20 2800 ---- ---- ---- ---- 261.60 +2.70 258.90 2825 ---- ---- ---- ---- 259.40 +2.70 256.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 744.80 +6.20 738.60 1650 ---- ---- ---- ---- 724.80 +6.10 718.70 1675 ---- ---- ---- ---- 705.00 +6.00 699.00 1700 ---- ---- ---- ---- 685.40 +6.00 679.40 1725 ---- ---- ---- ---- 666.00 +5.90 660.10 1750 ---- ---- ---- ---- 646.90 +5.80 641.10 1775 ---- ---- ---- ---- 628.10 +5.70 622.40 1800 ---- ---- ---- ---- 609.70 +5.60 604.10 1820 ---- ---- ---- ---- 595.40 +5.50 589.90 1825 ---- ---- ---- ---- 591.80 +5.50 586.30 1830 ---- ---- ---- ---- 588.30 +5.50 582.80 1840 ---- ---- ---- ---- 581.40 +5.50 575.90 1850 ---- ---- ---- ---- 574.50 +5.40 569.10 1860 ---- ---- ---- ---- 567.80 +5.40 562.40 1870 ---- ---- ---- ---- 561.10 +5.30 555.80 1875 ---- ---- ---- ---- 557.80 +5.30 552.50 1880 ---- ---- ---- ---- 554.60 +5.30 549.30 1890 ---- ---- ---- ---- 548.20 +5.30 542.90 1900 ---- ---- ---- ---- 541.80 +5.20 536.60 1910 ---- ---- ---- ---- 535.60 +5.20 530.40 1915 ---- ---- ---- ---- 532.50 +5.20 527.30 1920 ---- ---- ---- ---- 529.40 +5.10 524.30 1925 ---- ---- ---- ---- 526.40 +5.10 521.30 1930 ---- ---- ---- ---- 523.40 +5.10 518.30 1935 ---- ---- ---- ---- 520.40 +5.10 515.30 1940 ---- ---- ---- ---- 517.40 +5.10 512.30 1945 ---- ---- ---- ---- 514.50 +5.10 509.40 1950 ---- ---- ---- ---- 511.60 +5.10 506.50 1955 ---- ---- ---- ---- 508.70 +5.10 503.60 1960 ---- ---- ---- ---- 505.80 +5.10 500.70 1965 ---- ---- ---- ---- 502.90 +5.00 497.90 1970 ---- ---- ---- ---- 500.10 +5.00 495.10 1975 ---- ---- ---- ---- 497.20 +4.90 492.30 1980 ---- ---- ---- ---- 494.40 +4.90 489.50 1985 ---- ---- ---- ---- 491.60 +4.90 486.70 1990 ---- ---- ---- ---- 488.80 +4.90 483.90 1995 ---- ---- ---- ---- 486.10 +4.90 481.20 2000 ---- ---- ---- ---- 483.30 +4.90 478.40 2005 ---- ---- ---- ---- 480.60 +4.90 475.70 2010 ---- ---- ---- ---- 477.90 +4.90 473.00 2015 ---- ---- ---- ---- 475.10 +4.80 470.30 2020 ---- ---- ---- ---- 472.50 +4.80 467.70 2025 ---- ---- ---- ---- 469.80 +4.80 465.00 2030 ---- ---- ---- ---- 467.10 +4.80 462.30 2035 ---- ---- ---- ---- 464.40 +4.70 459.70 2040 ---- ---- ---- ---- 461.80 +4.70 457.10 2045 ---- ---- ---- ---- 459.10 +4.70 454.40 2050 ---- ---- ---- ---- 456.50 +4.70 451.80 2055 ---- ---- ---- ---- 453.90 +4.70 449.20 2060 ---- ---- ---- ---- 451.30 +4.70 446.60 2065 ---- ---- ---- ---- 448.70 +4.60 444.10 2070 ---- ---- ---- ---- 446.10 +4.60 441.50 2075 ---- ---- ---- ---- 443.60 +4.60 439.00 2080 ---- ---- ---- ---- 441.00 +4.60 436.40 2085 ---- ---- ---- ---- 438.50 +4.60 433.90 2090 ---- ---- ---- ---- 436.00 +4.60 431.40 2095 ---- ---- ---- ---- 433.50 +4.50 429.00 2100 ---- ---- ---- ---- 431.00 +4.50 426.50 2105 ---- ---- ---- ---- 428.60 +4.50 424.10 2110 ---- ---- ---- ---- 426.10 +4.40 421.70 2115 ---- ---- ---- ---- 423.70 +4.40 419.30 2120 ---- ---- ---- ---- 421.30 +4.40 416.90 2125 ---- ---- ---- ---- 419.00 +4.50 414.50 2130 ---- ---- ---- ---- 416.60 +4.40 412.20 2135 ---- ---- ---- ---- 414.30 +4.40 409.90 2140 ---- ---- ---- ---- 412.00 +4.40 407.60 2145 ---- ---- ---- ---- 409.80 +4.40 405.40 2150 ---- ---- ---- ---- 407.50 +4.30 403.20 2155 ---- ---- ---- ---- 405.30 +4.30 401.00 2160 ---- ---- ---- ---- 403.10 +4.30 398.80 2165 ---- ---- ---- ---- 401.00 +4.30 396.70 2170 ---- ---- ---- ---- 398.90 +4.30 394.60 2175 ---- ---- ---- ---- 396.80 +4.30 392.50 2180 ---- ---- ---- ---- 394.70 +4.20 390.50 2185 ---- ---- ---- ---- 392.70 +4.20 388.50 2190 ---- ---- ---- ---- 390.70 +4.20 386.50 2195 ---- ---- ---- ---- 388.70 +4.10 384.60 2200 ---- ---- ---- ---- 386.80 +4.20 382.60 2205 ---- ---- ---- ---- 384.90 +4.10 380.80 2210 ---- ---- ---- ---- 383.10 +4.10 379.00 2215 ---- ---- ---- ---- 381.30 +4.10 377.20 2220 ---- ---- ---- ---- 379.50 +4.10 375.40 2225 ---- ---- ---- ---- 377.80 +4.10 373.70 2230 ---- ---- ---- ---- 376.10 +4.10 372.00 2235 ---- ---- ---- ---- 374.40 +4.00 370.40 2240 ---- ---- ---- ---- 372.80 +4.00 368.80 2245 ---- ---- ---- ---- 371.20 +4.00 367.20 2250 ---- ---- ---- ---- 369.70 +4.00 365.70 2255 ---- ---- ---- ---- 368.20 +4.00 364.20 2260 ---- ---- ---- ---- 366.70 +4.00 362.70 2265 ---- ---- ---- ---- 365.30 +4.00 361.30 2270 ---- ---- ---- ---- 363.90 +4.00 359.90 2275 ---- ---- ---- ---- 362.50 +3.90 358.60 2280 ---- ---- ---- ---- 361.10 +3.90 357.20 2285 ---- ---- ---- ---- 359.80 +3.90 355.90 2290 ---- ---- ---- ---- 358.50 +3.80 354.70 2295 ---- ---- ---- ---- 357.30 +3.90 353.40 2300 ---- ---- ---- ---- 356.10 +3.90 352.20 2305 ---- ---- ---- ---- 354.90 +3.90 351.00 2310 ---- ---- ---- ---- 353.70 +3.80 349.90 2315 ---- ---- ---- ---- 352.60 +3.80 348.80 2320 ---- ---- ---- ---- 351.50 +3.80 347.70 2325 ---- ---- ---- ---- 350.40 +3.80 346.60 2330 ---- ---- ---- ---- 349.30 +3.80 345.50 2335 ---- ---- ---- ---- 348.30 +3.80 344.50 2340 ---- ---- ---- ---- 347.30 +3.80 343.50 2345 ---- ---- ---- ---- 346.30 +3.80 342.50 2350 ---- ---- ---- ---- 345.30 +3.70 341.60 2355 ---- ---- ---- ---- 344.40 +3.70 340.70 2360 ---- ---- ---- ---- 343.40 +3.70 339.70 2365 ---- ---- ---- ---- 342.50 +3.60 338.90 2370 ---- ---- ---- ---- 341.60 +3.60 338.00 2375 ---- ---- ---- ---- 340.80 +3.70 337.10 2380 ---- ---- ---- ---- 339.90 +3.60 336.30 2385 ---- ---- ---- ---- 339.10 +3.60 335.50 2390 ---- ---- ---- ---- 338.30 +3.60 334.70 2395 ---- ---- ---- ---- 337.50 +3.60 333.90 2400 ---- ---- ---- ---- 336.70 +3.60 333.10 2405 ---- ---- ---- ---- 335.90 +3.60 332.30 2410 ---- ---- ---- ---- 335.10 +3.50 331.60 2415 ---- ---- ---- ---- 334.40 +3.60 330.80 2420 ---- ---- ---- ---- 333.70 +3.60 330.10 2425 ---- ---- ---- ---- 332.90 +3.50 329.40 2430 ---- ---- ---- ---- 332.20 +3.50 328.70 2435 ---- ---- ---- ---- 331.50 +3.50 328.00 2440 ---- ---- ---- ---- 330.80 +3.50 327.30 2445 ---- ---- ---- ---- 330.10 +3.40 326.70 2450 ---- ---- ---- ---- 329.50 +3.50 326.00 2455 ---- ---- ---- ---- 328.80 +3.50 325.30 2460 ---- ---- ---- ---- 328.10 +3.40 324.70 2465 ---- ---- ---- ---- 327.50 +3.40 324.10 2470 ---- ---- ---- ---- 326.80 +3.40 323.40 2475 ---- ---- ---- ---- 326.20 +3.40 322.80 2480 ---- ---- ---- ---- 325.60 +3.40 322.20 2485 ---- ---- ---- ---- 325.00 +3.40 321.60 2490 ---- ---- ---- ---- 324.30 +3.30 321.00 2495 ---- ---- ---- ---- 323.70 +3.30 320.40 2500 ---- ---- ---- ---- 323.10 +3.30 319.80 2505 ---- ---- ---- ---- 322.60 +3.40 319.20 2510 ---- ---- ---- ---- 322.00 +3.30 318.70 2515 ---- ---- ---- ---- 321.40 +3.30 318.10 2520 ---- ---- ---- ---- 320.80 +3.30 317.50 2525 ---- ---- ---- ---- 320.30 +3.30 317.00 2530 ---- ---- ---- ---- 319.70 +3.20 316.50 2535 ---- ---- ---- ---- 319.20 +3.30 315.90 2540 ---- ---- ---- ---- 318.70 +3.30 315.40 2545 ---- ---- ---- ---- 318.10 +3.20 314.90 2550 ---- ---- ---- ---- 317.60 +3.20 314.40 2555 ---- ---- ---- ---- 317.10 +3.20 313.90 2560 ---- ---- ---- ---- 316.60 +3.20 313.40 2565 ---- ---- ---- ---- 316.10 +3.20 312.90 2570 ---- ---- ---- ---- 315.60 +3.20 312.40 2575 ---- ---- ---- ---- 315.10 +3.20 311.90 2580 ---- ---- ---- ---- 314.70 +3.20 311.50 2590 ---- ---- ---- ---- 313.70 +3.10 310.60 2600 ---- ---- ---- ---- 312.80 +3.10 309.70 2610 ---- ---- ---- ---- 311.90 +3.10 308.80 2620 ---- ---- ---- ---- 311.10 +3.10 308.00 2625 ---- ---- ---- ---- 310.70 +3.10 307.60 2630 ---- ---- ---- ---- 310.30 +3.10 307.20 2640 ---- ---- ---- ---- 309.40 +3.00 306.40 2650 ---- ---- ---- ---- 308.70 +3.10 305.60 2660 ---- ---- ---- ---- 307.90 +3.00 304.90 2675 ---- ---- ---- ---- 306.80 +3.00 303.80 2700 ---- ---- ---- ---- 305.10 +3.00 302.10 2725 ---- ---- ---- ---- 303.50 +2.90 300.60 2750 ---- ---- ---- ---- 302.10 +2.90 299.20 2775 ---- ---- ---- ---- 300.80 +2.90 297.90 2800 ---- ---- ---- ---- 299.50 +2.80 296.70 2825 ---- ---- ---- ---- 298.50 +2.90 295.60 2850 ---- ---- ---- ---- 297.50 +2.80 294.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20438 27506 607790 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 1 .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 1 .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 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 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 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 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 .10 1 993 1795 ---- ---- ---- ---- .10 UNCH .10 190 1800 ---- ---- ---- ---- .10 UNCH .10 41 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 4424 1855 ---- ---- ---- ---- .10 UNCH .10 5 498 1860 ---- ---- ---- ---- .10 UNCH .10 27 1026 1865 ---- ---- ---- ---- .10 UNCH .10 651 747 1870 ---- ---- .10A .10A .10 -.10 .20 4 1440 1875 ---- ---- .10A .10A .10 -.10 .20 26 1521 1880 ---- ---- .10A .10A .10 -.10 .20 21 973 1885 ---- ---- .10A .10A .10 -.10 .20 11 539 1890 ---- ---- .10A .10A .10 -.10 .20 35 1355 1895 ---- ---- .10A .10A .10 -.10 .20 7 249 1900 .10 .10 .10 .10 .10 -.10 15 .20 1134 3162 1905 .10 .10 .10 .10 .10 -.10 2 .20 14 736 1910 ---- ---- .10A .10A .10 -.20 .30 33 324 1915 .10 .10 .10 .10 .10 -.20 14 .30 5 502 1920 .20 .20 .10 .10 .10 -.20 3 .30 104 819 1925 .20 .20 .10 .10 .10 -.20 30 .30 104 1341 1930 .10 .10 .10 .10 .10 -.30 6 .40 63 597 1935 .20 .30B .10 .10 .10 -.40 71 .50 85 276 1940 .40 .40 .10A .10A .10 -.50 4 .60 237 1219 1945 .40 .60 .10 .10 .10 -.70 27 .80 26 280 1950 .70 .80 .10 .10 .10 -.90 124 1.00 1741 4392 1955 1.00 1.20 .10A .10A .10 -1.20 62 1.30 53 527 1960 1.00 1.70 .10 .10 .20 -1.50 100 1.70 2322 909 1965 1.70 2.30B .20 .30 .20 -2.10 139 2.30 161 761 1970 2.30 3.20B .30 .30 .30 -2.80 121 3.10 272 550 1975 3.90 4.40B .40 .50 .50 -3.70 126 4.20 1470 1251 1980 4.30 6.00B .80A .90 .80 -4.80 272 5.60 1571 897 1985 5.90 8.00B 1.30 1.40 1.40 -6.00 462 7.40 489 476 1990 6.80 10.50B 2.10 2.60 2.30 -7.30 433 9.60 277 3350 1995 9.40 13.50B 3.50 4.10 3.90 -8.30 260 12.20 282 435 2000 12.20 17.40B 5.40 6.20A 6.00 -9.30 227 15.30 876 2359 2005 16.50 21.70B 8.30A 10.30B 8.80 -10.00 34 18.80 6 416 2010 21.60 26.20B 11.60A 26.20B 12.40 -10.30 14 22.70 17 760 2015 20.50 31.00B 15.70A 20.60B 16.60 -10.30 17 26.90 44 444 2020 30.00 35.70B 20.00A 20.00A 21.10 -10.10 17 31.20 62 593 2025 30.00 40.60B 24.70A 25.90 25.80 -10.00 5 35.80 38 715 2030 42.30 45.50B 29.40A 29.40A 30.50 -10.00 1 40.50 25 281 2035 43.70 50.50B 34.30A 34.90A 35.40 -9.90 8 45.30 1 239 2040 ---- 55.50B 39.20A 39.20A 40.30 -9.80 5 50.10 5 114 2045 ---- 60.40B 44.20A 44.20A 45.30 -9.70 55.00 1 41 2050 65.10 65.40B 49.10A 49.10A 50.30 -9.60 2 59.90 25 571 2055 ---- 70.40B 54.10A 54.10A 55.30 -9.50 64.80 96 2060 ---- 75.40B 59.10A 59.10A 60.30 -9.40 69.70 2 146 2065 ---- 80.40B 64.10A 64.10A 65.30 -9.40 74.70 13 2070 ---- 85.40B 69.10A 69.10A 70.30 -9.30 79.60 8 2075 75.10 90.40B 74.10A 74.10A 75.30 -9.30 3 84.60 17 2080 ---- 95.40B 79.10A 79.10A 80.30 -9.30 89.60 4 2085 ---- 100.40B 84.10A 84.10A 85.30 -9.30 94.60 2 2090 ---- 105.40B 89.00A 89.00A 90.30 -9.30 99.60 13 2095 ---- 110.40B 94.00A 94.00A 95.30 -9.30 104.60 2 2100 ---- 115.40B 99.00A 99.00A 100.30 -9.30 109.60 6 8 2105 ---- 119.60B 104.50A 104.50A 105.30 -9.30 114.60 5 2110 ---- 124.60B 109.50A 109.50A 110.30 -9.30 119.60 3 2115 ---- 129.60B 114.50A 114.50A 115.30 -9.30 124.60 6 2120 ---- 134.60B 119.50A 119.50A 120.30 -9.30 129.60 3 2125 ---- 140.30B 124.50A 124.50A 125.30 -9.30 134.60 2 2130 ---- 144.60B 129.50A 129.50A 130.30 -9.30 139.60 4 2135 ---- 149.60B 134.50A 134.50A 135.30 -9.30 144.60 1 2140 ---- 154.60B 139.50A 139.50A 140.30 -9.30 149.60 1 2145 ---- 159.60B 144.50A 144.50A 145.30 -9.30 154.60 2150 ---- 164.70B 149.40A 149.40A 150.30 -9.30 159.60 2 2155 ---- 169.60B 154.50A 154.50A 155.30 -9.30 164.60 2160 ---- 174.60B 159.50A 159.50A 160.30 -9.30 169.60 2165 ---- 179.60B 164.50A 164.50A 165.30 -9.30 174.60 2170 ---- 184.60B 169.50A 169.50A 170.30 -9.30 179.60 2175 ---- 189.60B 174.50A 174.50A 175.30 -9.30 184.60 2180 ---- 194.60B 179.50A 179.50A 180.30 -9.30 189.60 2185 ---- 199.60B 184.50A 184.50A 185.30 -9.30 194.60 2190 ---- 204.60B 189.50A 189.50A 190.30 -9.20 199.50 2195 ---- 209.60B 194.50A 194.50A 195.30 -9.20 204.50 2200 ---- 214.70B 199.50A 199.50A 200.30 -9.20 209.50 2205 ---- 219.60B 204.50A 204.50A 205.30 -9.20 214.50 2210 ---- 224.60B 209.50A 209.50A 210.30 -9.20 219.50 2215 ---- 229.60B 214.50A 214.50A 215.30 -9.20 224.50 2220 ---- 234.60B 219.50A 219.50A 220.30 -9.20 229.50 2225 ---- 239.60B 224.50A 224.50A 225.30 -9.20 234.50 2230 ---- 244.60B 229.50A 229.50A 230.30 -9.20 239.50 2235 ---- 249.60B 234.50A 234.50A 235.30 -9.20 244.50 2240 ---- 254.60B 239.50A 239.50A 240.30 -9.20 249.50 2245 ---- 259.60B 244.50A 244.50A 245.30 -9.20 254.50 2250 ---- 264.60B 249.40A 249.40A 250.30 -9.20 259.50 2255 ---- 269.60B 254.50A 254.50A 255.30 -9.20 264.50 2260 ---- 274.60B 259.50A 259.50A 260.30 -9.20 269.50 2265 ---- 279.60B 264.50A 264.50A 265.30 -9.20 274.50 2270 ---- 284.60B 269.40A 269.40A 270.30 -9.20 279.50 2275 ---- 289.60B 274.40A 274.40A 275.30 -9.20 284.50 2280 ---- 294.60B 279.40A 279.40A 280.30 -9.20 289.50 2290 ---- 304.60B 289.40A 289.40A 290.30 -9.20 299.50 2300 ---- 314.60B 299.40A 299.40A 300.30 -9.20 309.50 2310 ---- 324.60B 309.40A 309.40A 310.30 -9.20 319.50 2320 ---- 334.60B 319.40A 319.40A 320.30 -9.20 329.50 2325 ---- 339.60B 324.40A 324.40A 325.30 -9.20 334.50 2330 ---- 344.60B 329.40A 329.40A 330.30 -9.20 339.50 2340 ---- 354.60B 339.50A 339.50A 340.30 -9.20 349.50 2350 ---- 364.60B 349.40A 349.40A 350.30 -9.20 359.50 2360 ---- 374.60B 359.50A 359.50A 360.30 -9.20 369.50 2370 ---- 384.60B 369.40A 369.40A 370.30 -9.20 379.50 2375 ---- 389.60B 374.40A 374.40A 375.30 -9.20 384.50 2400 ---- 414.60B 399.40A 399.40A 400.30 -9.20 409.50 2425 ---- 439.60B 424.40A 424.40A 425.30 -9.20 434.50 2450 ---- 464.60B 449.50A 449.50A 450.30 -9.20 459.50 2475 ---- 489.60B 474.50A 474.50A 475.30 -9.20 484.50 2500 ---- 514.60B 499.40A 499.40A 500.30 -9.20 509.50 2525 ---- 539.60B 524.50A 524.50A 525.30 -9.20 534.50 2550 ---- 564.60B 549.40A 549.40A 550.30 -9.20 559.50 2600 ---- 614.60B 599.50A 599.50A 600.30 -9.20 609.50 2750 ---- 764.70B 749.50A 749.50A 750.30 -9.20 759.50 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 .10 463 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 ---- ---- ---- ---- .10 -.10 .20 4 1510 ---- ---- ---- ---- .10 -.10 .20 19 1515 ---- ---- ---- ---- .10 -.10 .20 130 1520 ---- ---- ---- ---- .10 -.10 .20 6 1525 ---- ---- ---- ---- .10 -.10 .20 117 1530 ---- ---- ---- ---- .10 -.10 .20 2 105 1535 ---- ---- ---- ---- .10 -.10 .20 2 292 1540 ---- ---- ---- ---- .10 -.10 .20 261 1545 ---- ---- ---- ---- .10 -.10 .20 40 1550 ---- ---- ---- ---- .10 -.10 .20 1235 1555 .10 .10 .10 .10 .10 -.10 6 .20 106 1560 .10 .10 .10 .10 .10 -.10 2 .20 213 1565 ---- ---- ---- ---- .10 -.10 .20 82 1570 ---- ---- ---- ---- .10 -.10 .20 56 1575 ---- ---- ---- ---- .10 -.10 .20 390 1580 ---- ---- ---- ---- .10 -.10 .20 75 1585 ---- ---- ---- ---- .10 -.10 .20 85 1590 ---- ---- ---- ---- .10 -.10 .20 1000 1595 ---- ---- ---- ---- .10 -.10 1 .20 32 1600 ---- ---- ---- ---- .10 -.10 .20 3 2076 1605 ---- ---- ---- ---- .10 -.10 .20 59 1610 ---- ---- ---- ---- .10 -.10 .20 36 1615 ---- ---- ---- ---- .10 -.10 .20 61 1620 ---- ---- ---- ---- .10 -.10 .20 1039 1625 ---- ---- ---- ---- .10 -.10 .20 227 1630 ---- ---- ---- ---- .10 -.10 2 .20 115 1635 ---- ---- ---- ---- .10 -.10 .20 32 123 1640 ---- ---- ---- ---- .10 -.10 .20 491 1645 ---- ---- ---- ---- .10 -.20 .30 1 63 1650 ---- ---- ---- ---- .20 -.10 2 .30 5 1069 1655 ---- ---- ---- ---- .20 -.10 .30 81 1660 ---- ---- ---- ---- .20 -.10 .30 112 1665 ---- ---- ---- ---- .20 -.10 .30 66 1670 ---- ---- ---- ---- .20 -.10 1 .30 150 1675 ---- ---- ---- ---- .20 -.10 .30 657 1680 .30 .30 .30 .30 .20 -.10 5 .30 2102 1685 .30 .30 .30 .30 .20 -.10 3 .30 240 1690 ---- ---- ---- ---- .20 -.10 .30 186 1695 ---- ---- ---- ---- .20 -.10 .30 196 1700 .40 .40 .30A .30A .30 UNCH 21 .30 2626 1705 ---- ---- ---- ---- .30 UNCH .30 107 1710 ---- ---- ---- ---- .30 -.10 .40 1074 1715 ---- ---- ---- ---- .30 -.10 .40 1 167 1720 .40 .40 .40 .40 .30 -.10 1 .40 1 233 1725 ---- ---- ---- ---- .30 -.10 5 .40 1 1871 1730 ---- ---- ---- ---- .30 -.10 16 .40 4 184 1735 ---- ---- ---- ---- .40 UNCH .40 2 111 1740 ---- ---- .40A .40A .40 -.10 .50 103 1745 ---- ---- ---- ---- .40 -.10 .50 66 1750 .40 .40 .40 .40 .40 -.10 37 .50 5 4242 1755 ---- ---- ---- ---- .40 -.10 .50 165 1760 ---- ---- .50A .50A .40 -.20 .60 507 1765 ---- ---- .50A .50A .50 -.10 .60 248 1770 .50 .50 .50 .50 .50 -.20 1 .70 1 240 1775 .60 .60 .60 .60 .50 -.20 4 .70 10 999 1780 ---- ---- .60A .60A .50 -.30 1 .80 4 391 1785 ---- ---- .70A .70A .60 -.20 .80 122 1790 ---- ---- .70A .70A .60 -.30 .90 522 1795 ---- ---- .70A .70A .70 -.30 1.00 107 1800 1.00 1.00 .70 .70 .70 -.30 40 1.00 1065 4801 1805 .90 1.00 .80 .80 .80 -.30 24 1.10 7 202 1810 .80 .80 .80 .80 .80 -.40 26 1.20 1 589 1815 .90 .90 .90 .90 .90 -.40 3 1.30 5 434 1820 1.30 1.30 1.00 1.00 1.00 -.50 8 1.50 6 761 1825 1.10 1.10 1.10 1.10 1.10 -.50 39 1.60 4 7748 1830 1.40 1.40 1.20 1.20 1.20 -.60 5 1.80 4 1021 1835 1.90 1.90 1.30 1.30 1.30 -.60 4 1.90 18 423 1840 1.70 1.80 1.50 1.50 1.40 -.70 28 2.10 19 1364 1845 2.20 2.20 1.70A 1.70A 1.60 -.80 12 2.40 268 1850 2.60 2.60 1.70 1.80B 1.80 -.80 249 2.60 2063 10205 1855 2.20 2.20 2.00 2.00 1.90 -1.00 8 2.90 4 230 1860 2.80 3.10B 2.20A 3.10B 2.20 -1.00 7 3.20 1 1232 1865 3.10 3.10 2.40A 3.20B 2.40 -1.10 2 3.50 1 223 1870 3.60 3.80B 2.70A 2.70A 2.70 -1.20 17 3.90 12 942 1875 3.30 3.40 3.00A 3.00A 3.00 -1.30 69 4.30 303 2565 1880 4.60 4.70B 3.30A 3.60 3.30 -1.40 8 4.70 44 841 1885 4.80 4.80 3.70A 3.70A 3.70 -1.60 17 5.30 39 266 1890 4.90 5.00 4.10A 4.10A 4.10 -1.70 53 5.80 36 869 1895 5.60 6.40 4.60A 4.60A 4.50 -2.00 59 6.50 18 142 1900 6.50 7.20B 5.00 5.50 5.10 -2.10 2526 7.20 1134 6041 1905 6.60 8.10B 5.70A 7.80B 5.60 -2.30 14 7.90 8 256 1910 7.60 8.90B 6.20 6.70B 6.30 -2.50 36 8.80 17 892 1915 8.50 9.80B 7.00A 7.00A 7.00 -2.70 37 9.70 20 354 1920 10.20 10.90B 7.80 8.30B 7.80 -2.90 24 10.70 101 508 1925 11.40 12.10B 8.70 9.00A 8.70 -3.10 154 11.80 566 2187 1930 12.00 13.30B 9.60A 10.30B 9.60 -3.40 16 13.00 39 985 1935 12.70 14.70B 10.70A 12.20B 10.70 -3.70 15 14.40 40 346 1940 15.50 16.10B 11.80A 15.80B 11.90 -3.90 72 15.80 24 476 1945 15.20 17.70B 13.00A 13.50A 13.10 -4.20 394 17.30 246 304 1950 17.60 19.40B 14.40A 14.80A 14.50 -4.50 338 19.00 1154 6503 1955 17.80 21.20B 15.80A 15.80A 16.00 -4.70 2 20.70 12 217 1960 19.70 23.10B 17.40A 17.40A 17.60 -5.00 23 22.60 139 452 1965 23.10 25.00B 19.10A 19.10A 19.30 -5.30 2 24.60 77 457 1970 26.50 27.30B 20.90A 22.20B 21.20 -5.50 12 26.70 163 1323 1975 28.80 29.60B 22.90A 26.00B 23.20 -5.70 53 28.90 429 1730 1980 28.30 31.90B 24.90A 24.90A 25.30 -5.90 14 31.20 90 195 1985 28.30 34.40B 27.10A 28.40B 27.50 -6.10 7 33.60 93 226 1990 35.50 37.10B 29.20 31.00B 29.80 -6.40 85 36.20 50 251 1995 37.20 39.90B 31.90A 33.10A 32.30 -6.60 20 38.90 6 271 2000 40.00 42.80B 34.30 35.70A 34.90 -6.80 104 41.70 324 3004 2005 ---- 45.80B 37.10A 37.10A 37.60 -7.00 1 44.60 1 202 2010 43.40 49.00B 39.90A 44.40B 40.40 -7.20 7 47.60 19 423 2015 42.50 52.30B 42.50 44.70B 43.30 -7.40 1 50.70 1 53 2020 50.00 55.60B 45.70 47.80B 46.40 -7.60 3 54.00 9 726 2025 54.60 59.10B 49.00A 59.10B 49.50 -7.80 13 57.30 8 868 2030 ---- 62.70B 52.30A 52.30A 52.80 -7.90 60.70 1 1088 2035 ---- 66.30B 55.60A 55.60A 56.20 -8.10 64.30 6 39 2040 59.00 70.10B 59.00 61.20B 59.60 -8.30 2 67.90 2 109 2045 ---- 73.90B 62.60A 62.60A 63.20 -8.40 71.60 84 2050 71.40 77.80B 66.30A 68.50B 66.80 -8.50 5 75.30 2 1330 2055 ---- 81.80B 70.00A 70.00A 70.50 -8.70 79.20 102 2060 ---- 85.80B 73.80A 73.80A 74.40 -8.70 83.10 2 59 2065 ---- 90.00B 77.60A 77.60A 78.30 -8.80 87.10 2 8 2070 ---- 94.20B 81.60A 81.60A 82.30 -8.80 91.10 2 28 2075 ---- 98.50B 85.60A 85.60A 86.30 -8.90 95.20 14 2080 ---- 102.80B 89.80A 89.80A 90.40 -9.00 99.40 17 2085 ---- 107.20B 93.90A 93.90A 94.60 -9.10 103.70 5 2090 ---- 111.60B 98.10A 98.10A 98.90 -9.10 108.00 14 2095 108.00 116.10B 102.40A 102.40A 103.20 -9.10 1 112.30 10 2100 ---- 120.60B 106.70A 106.70A 107.50 -9.20 116.70 12 27 2105 ---- 125.20B 111.10A 111.10A 112.00 -9.20 121.20 9 2110 ---- 129.80B 115.60A 115.60A 116.40 -9.30 125.70 6 2115 ---- 134.40B 120.00A 120.00A 120.90 -9.30 130.20 4 2120 ---- 138.10B 124.60A 124.60A 125.40 -9.40 134.80 11 2125 ---- 143.80B 129.10A 129.10A 130.00 -9.40 139.40 1 108 2130 ---- 147.50B 133.70A 133.70A 134.60 -9.40 144.00 15 2135 ---- 152.30B 138.30A 138.30A 139.30 -9.30 148.60 33 2140 ---- 157.00B 143.60A 143.60A 143.90 -9.40 153.30 16 2145 ---- 161.80B 148.30A 148.30A 148.60 -9.40 158.00 15 2150 ---- 167.60B 152.40A 152.40A 153.30 -9.50 162.80 1 25 2155 ---- 171.40B 157.80A 157.80A 158.10 -9.40 167.50 11 2160 ---- 176.30B 162.60A 162.60A 162.80 -9.50 172.30 12 2165 ---- 181.10B 167.40A 167.40A 167.60 -9.50 177.10 14 2170 ---- 186.10B 172.20A 172.20A 172.40 -9.50 181.90 12 2175 ---- 191.80B 176.20A 176.20A 177.20 -9.50 186.70 8 2180 ---- 195.80B 181.80A 181.80A 182.00 -9.50 191.50 2185 ---- 200.70B 186.70A 186.70A 186.90 -9.50 196.40 2 2190 ---- 205.60B 191.50A 191.50A 191.70 -9.50 201.20 2195 ---- 210.50B 196.40A 196.40A 196.60 -9.50 206.10 2 2200 ---- 216.30B 200.50A 200.50A 201.50 -9.40 210.90 66 2205 ---- 220.30B 206.10A 206.10A 206.40 -9.40 215.80 2210 ---- 225.20B 211.00A 211.00A 211.30 -9.40 220.70 2215 ---- 230.20B 215.90A 215.90A 216.20 -9.40 225.60 2220 ---- 235.10B 220.80A 220.80A 221.10 -9.40 230.50 2225 ---- 240.90B 225.00A 225.00A 226.00 -9.40 235.40 2230 ---- 245.00B 230.60A 230.60A 230.90 -9.40 240.30 2235 ---- 249.90B 235.60A 235.60A 235.80 -9.50 245.30 2240 ---- 254.90B 240.50A 240.50A 240.80 -9.40 250.20 1 2245 ---- 259.90B 245.40A 245.40A 245.70 -9.40 255.10 1 2250 ---- 265.70B 249.60A 249.60A 250.60 -9.50 260.10 3 2255 ---- 269.80B 255.40A 255.40A 255.60 -9.40 265.00 4 2260 ---- 274.80B 260.30A 260.30A 260.60 -9.40 270.00 2265 ---- 279.70B 265.30A 265.30A 265.50 -9.40 274.90 2270 ---- 284.70B 270.20A 270.20A 270.50 -9.40 279.90 2275 ---- 290.60B 274.40A 274.40A 275.40 -9.40 284.80 2 2280 ---- 294.70B 280.20A 280.20A 280.40 -9.40 289.80 2285 ---- 299.60B 285.10A 285.10A 285.40 -9.30 294.70 2290 ---- 304.00B 290.10A 290.10A 290.30 -9.40 299.70 2295 ---- 309.00B 295.10A 295.10A 295.30 -9.40 304.70 2300 ---- 315.50B 299.30A 299.30A 300.30 -9.40 309.70 27 2305 ---- 318.80B 305.00A 305.00A 305.30 -9.30 314.60 2310 ---- 323.80B 309.80A 309.80A 310.30 -9.30 319.60 2315 ---- 328.90B 314.60A 314.60A 315.30 -9.30 324.60 2320 ---- 333.90B 319.80A 319.80A 320.20 -9.40 329.60 2325 ---- 340.40B 324.10A 324.10A 325.20 -9.40 334.60 2330 ---- 343.90B 329.80A 329.80A 330.20 -9.30 339.50 2335 ---- 348.80B 334.80A 334.80A 335.20 -9.30 344.50 2340 ---- 353.90B 339.80A 339.80A 340.20 -9.30 349.50 2350 ---- 364.60B 349.70A 349.70A 350.20 -9.30 359.50 2360 ---- 373.80B 359.80A 359.80A 360.20 -9.30 369.50 2370 ---- 383.70B 369.60A 369.60A 370.20 -9.30 379.50 2375 ---- 388.70B 375.00A 375.00A 375.20 -9.30 384.50 5 2380 ---- 393.70B 379.70A 379.70A 380.20 -9.30 389.50 2390 ---- 403.70B 389.70A 389.70A 390.20 -9.30 399.50 2400 ---- 414.50B 399.60A 399.60A 400.20 -9.30 409.50 15 2410 ---- 424.50B 409.70A 409.70A 410.20 -9.30 419.50 2420 ---- 434.50B 419.70A 419.70A 420.20 -9.30 429.50 2425 ---- 439.50B 424.70A 424.70A 425.20 -9.30 434.50 2430 ---- 444.50B 429.70A 429.70A 430.20 -9.30 439.50 2440 ---- 454.50B 439.70A 439.70A 440.20 -9.30 449.50 2450 ---- 464.50B 449.70A 449.70A 450.20 -9.30 459.50 2475 ---- 489.40B 474.70A 474.70A 475.20 -9.30 484.50 2500 ---- 514.40B 499.60A 499.60A 500.20 -9.30 509.50 2525 ---- 539.40B 524.70A 524.70A 525.20 -9.30 534.50 2550 ---- 564.50B 549.70A 549.70A 550.20 -9.30 559.50 2575 ---- 589.40B 574.70A 574.70A 575.20 -9.30 584.50 2600 ---- 614.40B 599.70A 599.70A 600.20 -9.30 609.50 2625 ---- 639.40B 624.70A 624.70A 625.20 -9.30 634.50 2700 ---- 714.40B 699.60A 699.60A 700.20 -9.30 709.50 2850 ---- 864.40B 849.60A 849.60A 850.20 -9.30 859.50 2900 ---- 914.40B 899.70A 899.70A 900.20 -9.30 909.50 3000 ---- 1014.40B 999.60A 999.60A 1000.20 -9.30 1009.50 850 ---- ---- ---- ---- .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 .10 .10 .10 .10 UNCH 2 .10 10 1400 ---- ---- ---- ---- .10 -.10 .20 223 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 113 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 2 1450 .20 .20 .20 .20 .10 -.10 3 .20 314 1460 ---- ---- ---- ---- .10 -.10 .20 40 1470 ---- ---- ---- ---- .10 -.10 .20 88 1475 ---- ---- ---- ---- .20 UNCH .20 3 1480 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .20 -.10 .30 5 1540 ---- ---- ---- ---- .20 -.10 .30 30 1545 ---- ---- ---- ---- .20 -.10 .30 41 1550 ---- ---- ---- ---- .20 -.10 .30 45 1555 ---- ---- ---- ---- .20 -.10 .30 1 1560 ---- ---- ---- ---- .20 -.10 .30 115 1565 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 .40 7 1620 ---- ---- ---- ---- .30 -.10 .40 42 1625 ---- ---- ---- ---- .40 UNCH .40 106 1630 ---- ---- ---- ---- .40 UNCH .40 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 .40 .40 .40 .40 .40 UNCH 2 .40 28 1645 ---- ---- ---- ---- .40 -.10 .50 61 1650 ---- ---- ---- ---- .40 -.10 .50 5 152 1655 ---- ---- ---- ---- .50 UNCH .50 98 1660 ---- ---- ---- ---- .50 UNCH .50 32 1665 ---- ---- ---- ---- .50 -.10 5 .60 2 41 1670 .60 .60 .50 .50 .50 -.10 4 .60 22 1675 .50 .50 .50 .50 .50 -.10 1 .60 204 1680 ---- ---- ---- ---- .60 UNCH .60 1 84 1685 ---- ---- ---- ---- .60 -.10 .70 16 1690 ---- ---- ---- ---- .60 -.10 .70 26 1695 ---- ---- .70A .70A .60 -.20 .80 10 1700 .70 .70 .70 .70 .70 -.10 1 .80 10 167 1705 ---- ---- .80A .80A .70 -.20 .90 28 1710 ---- ---- .80A .80A .70 -.20 .90 51 1715 ---- ---- .90A .90A .80 -.20 1 1.00 1 33 1720 ---- ---- .90A .90A .80 -.20 2 1.00 1058 1725 ---- ---- 1.00A 1.00A .90 -.20 6 1.10 1195 1730 1.00 1.00 1.00 1.00 .90 -.30 9 1.20 4 91 1735 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 16 1740 ---- ---- 1.10A 1.10A 1.00 -.30 8 1.30 3 315 1745 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 69 1750 1.30 1.30 1.30 1.30 1.20 -.30 11 1.50 8 751 1755 ---- ---- 1.30A 1.30A 1.20 -.40 1 1.60 22 1760 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 540 1765 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 17 1770 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 34 1775 ---- ---- 1.70A 1.70A 1.60 -.50 3 2.10 4 1400 1780 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 114 1785 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 601 1790 ---- ---- 2.10A 2.10A 2.00 -.50 2 2.50 1 66 1795 2.50 2.50 2.20A 2.20A 2.10 -.60 1 2.70 68 1800 2.30 2.30 2.30 2.30 2.20 -.70 17 2.90 13 4188 1805 ---- ---- 2.50A 2.50A 2.40 -.70 1 3.10 73 1810 3.20 3.20 2.70A 2.70A 2.60 -.70 1 3.30 3 81 1815 ---- ---- 2.90A 2.90A 2.80 -.80 1 3.60 5 37 1820 3.40 3.40 3.10A 3.10A 3.00 -.90 5 3.90 5 227 1825 4.00 4.00 3.30A 3.30A 3.20 -.90 35 4.10 4 396 1830 4.20 4.20 3.60A 3.60A 3.50 -1.00 2 4.50 58 1835 3.90 3.90 3.80A 3.80A 3.80 -1.00 1 4.80 1 747 1840 4.30 4.30 4.10A 4.30 4.00 -1.20 2 5.20 264 1845 5.30 5.30 4.40A 4.40A 4.40 -1.20 4 5.60 4 93 1850 4.90 4.90 4.80A 4.80A 4.70 -1.30 12 6.00 15 9481 1855 ---- ---- 5.20A 5.20A 5.10 -1.40 131 6.50 125 152 1860 6.80 6.80 5.60 5.60 5.50 -1.50 7 7.00 12 258 1865 ---- ---- 6.00A 6.00A 6.00 -1.60 4 7.60 8 63 1870 ---- ---- 6.50A 6.50A 6.50 -1.70 1 8.20 1 93 1875 ---- ---- 7.00A 7.00A 7.00 -1.80 3 8.80 3 198 1880 ---- ---- 7.60A 7.60A 7.60 -1.90 101 9.50 6 99 1885 ---- ---- 8.20A 8.20A 8.20 -2.10 1 10.30 3 211 1890 10.50 10.90B 8.90A 10.80B 8.90 -2.20 8 11.10 4 254 1895 10.70 10.70 9.60A 11.70B 9.60 -2.30 13 11.90 3 81 1900 12.90 12.90 10.30A 10.30A 10.30 -2.50 31 12.80 36 4555 1905 11.80 11.80 11.10A 13.60B 11.20 -2.60 5 13.80 1 561 1910 ---- ---- 12.00A 12.00A 12.00 -2.80 4 14.80 140 1915 ---- ---- 13.00A 13.00A 13.00 -2.90 4 15.90 13 103 1920 14.60 14.60 14.00A 16.90B 14.00 -3.10 106 17.10 9 70 1925 ---- ---- 15.00A 15.00A 15.00 -3.30 18.30 783 1930 19.00 19.00 16.20A 19.50B 16.20 -3.40 12 19.60 1 491 1935 ---- ---- 17.40A 17.40A 17.40 -3.60 1 21.00 140 1940 ---- ---- 18.70A 18.70A 18.70 -3.80 1 22.50 1 78 1945 22.10 22.10 20.00A 24.00B 20.10 -3.90 4 24.00 224 326 1950 24.10 25.70B 21.50A 21.50A 21.50 -4.10 186 25.60 32 2518 1955 ---- 27.50B 23.00A 23.00A 23.00 -4.40 27.40 2 37 1960 27.70 29.30B 24.60A 26.70B 24.70 -4.50 12 29.20 5 1950 1965 ---- 31.30B 26.30A 26.30A 26.40 -4.70 31.10 196 1970 ---- 33.40B 28.00A 28.00A 28.20 -4.80 3 33.00 89 1975 30.30 35.40B 29.90A 30.90B 30.00 -5.10 19 35.10 9 206 1980 ---- 37.70B 31.80A 31.80A 32.00 -5.30 37.30 173 1985 39.80 40.00B 33.90A 33.90A 34.10 -5.40 1 39.50 187 1990 ---- 42.40B 36.00A 36.00A 36.20 -5.60 32 41.80 58 1995 43.50 44.90B 38.30A 41.50B 38.50 -5.80 15 44.30 4 44 2000 43.30 47.50B 40.60A 47.50B 40.80 -6.00 83 46.80 15 1391 2005 48.30 50.10B 42.90A 50.10B 43.20 -6.20 8 49.40 12 58 2010 ---- 52.90B 45.40A 45.40A 45.70 -6.30 200 52.00 11 214 2015 ---- 55.80B 48.00A 48.00A 48.30 -6.50 6 54.80 9 95 2020 ---- 58.70B 50.70A 50.70A 51.00 -6.60 1 57.60 128 2025 ---- 61.70B 53.40A 53.40A 53.80 -6.80 60.60 1 827 2030 ---- 64.80B 56.30A 56.30A 56.60 -7.00 63.60 114 2035 ---- 67.90B 59.20A 59.20A 59.50 -7.10 2 66.60 3 94 2040 ---- 71.20B 62.20A 62.20A 62.60 -7.20 69.80 2 156 2045 ---- 74.50B 65.30A 65.30A 65.60 -7.40 3 73.00 5 27 2050 70.70 77.90B 68.40A 68.40A 68.80 -7.50 3 76.30 1029 2055 ---- 81.40B 71.70A 71.70A 72.10 -7.50 1 79.60 2 112 2060 77.30 84.90B 75.00A 78.00B 75.40 -7.70 6 83.10 1202 2065 80.90 88.50B 78.30A 81.50B 78.80 -7.80 11 86.60 6 109 2070 84.40 92.10B 81.80A 85.00B 82.20 -7.90 6 90.10 67 2075 88.50 95.90B 85.30A 85.30A 85.70 -8.00 8 93.70 5 264 2080 91.40 99.60B 88.90A 88.90A 89.30 -8.10 6 97.40 16 2085 95.00 103.50B 92.50A 95.90B 93.00 -8.10 3 101.10 6 2090 ---- 107.30B 96.20A 96.20A 96.70 -8.20 104.90 10 2095 ---- 111.30B 99.90A 99.90A 100.40 -8.30 108.70 7 2100 ---- 115.30B 103.70A 103.70A 104.20 -8.40 112.60 107 2105 ---- 119.30B 107.60A 107.60A 108.10 -8.50 116.60 14 2110 ---- 123.40B 111.50A 111.50A 112.00 -8.60 120.60 13 2115 ---- 127.50B 115.50A 115.50A 116.00 -8.60 124.60 12 2120 ---- 131.70B 119.50A 119.50A 120.00 -8.70 128.70 10 2125 ---- 135.90B 123.50A 123.50A 124.10 -8.70 132.80 11 2130 ---- 140.10B 127.60A 127.60A 128.20 -8.70 136.90 2 2135 ---- 144.40B 131.70A 131.70A 132.30 -8.80 141.10 6 2140 ---- 148.80B 135.90A 135.90A 136.50 -8.80 145.30 2145 ---- 153.10B 140.10A 140.10A 140.70 -8.90 149.60 4 2150 ---- 157.50B 144.40A 144.40A 145.00 -8.90 153.90 9 2155 ---- 161.90B 148.70A 148.70A 149.30 -8.90 158.20 2 2160 ---- 166.40B 153.00A 153.00A 153.60 -9.00 162.60 6 2165 ---- 170.90B 157.30A 157.30A 158.00 -9.00 167.00 7 2170 ---- 175.40B 161.70A 161.70A 162.40 -9.00 171.40 5 2175 ---- 179.90B 166.10A 166.10A 166.80 -9.10 175.90 22 2180 ---- 184.50B 170.50A 170.50A 171.20 -9.10 180.30 2185 ---- 189.00B 175.00A 175.00A 175.70 -9.10 184.80 2190 ---- 193.60B 179.50A 179.50A 180.20 -9.20 189.40 2195 ---- 198.30B 184.00A 184.00A 184.70 -9.20 193.90 4 2200 ---- 202.90B 188.60A 188.60A 189.30 -9.20 198.50 47 2205 ---- 207.60B 193.10A 193.10A 193.80 -9.30 203.10 2 2210 ---- 212.20B 197.70A 197.70A 198.40 -9.30 207.70 11 2215 ---- 215.90B 202.30A 202.30A 203.00 -9.30 212.30 1 2220 ---- 220.60B 206.90A 206.90A 207.70 -9.20 216.90 2225 ---- 226.30B 211.60A 211.60A 212.30 -9.30 221.60 18 2230 ---- 229.90B 216.20A 216.20A 217.00 -9.30 226.30 2 2235 ---- 234.80B 221.70A 221.70A 221.60 -9.40 231.00 2 2240 ---- 239.40B 226.40A 226.40A 226.30 -9.40 235.70 2 2245 ---- 244.20B 231.10A 231.10A 231.00 -9.40 240.40 3 2250 ---- 250.20B 235.00A 235.00A 235.80 -9.40 245.20 7 2255 ---- 253.80B 240.60A 240.60A 240.50 -9.40 249.90 2 2260 ---- 258.60B 245.30A 245.30A 245.30 -9.40 254.70 1 2265 ---- 263.40B 250.10A 250.10A 250.00 -9.40 259.40 1 2270 ---- 268.30B 254.90A 254.90A 254.80 -9.40 264.20 1 2275 ---- 274.20B 258.80A 258.80A 259.60 -9.40 269.00 8 2280 ---- 278.00B 264.50A 264.50A 264.40 -9.40 273.80 6 2290 ---- 287.70B 274.10A 274.10A 274.00 -9.50 283.50 11 2300 ---- 298.50B 282.90A 282.90A 283.70 -9.40 293.10 3 2310 ---- 307.20B 293.50A 293.50A 293.40 -9.50 302.90 2320 ---- 317.00B 303.20A 303.20A 303.10 -9.50 312.60 2 2325 ---- 323.00B 307.20A 307.20A 308.00 -9.50 317.50 2330 ---- 326.80B 313.00A 313.00A 312.80 -9.50 322.30 2340 ---- 336.60B 322.70A 322.70A 322.60 -9.50 332.10 2350 ---- 347.60B 331.60A 331.60A 332.40 -9.50 341.90 2360 ---- 356.20B 342.40A 342.40A 342.30 -9.50 351.80 2370 ---- 366.10B 352.30A 352.30A 352.10 -9.50 361.60 2375 ---- 372.20B 356.20A 356.20A 357.00 -9.50 366.50 2 2380 ---- 376.00B 362.20A 362.20A 362.00 -9.50 371.50 2400 ---- 397.00B 380.90A 380.90A 381.80 -9.40 391.20 11 2425 ---- 421.80B 405.60A 405.60A 406.60 -9.40 416.00 2450 ---- 446.70B 430.50A 430.50A 431.50 -9.40 440.90 2475 ---- 471.60B 455.40A 455.40A 456.40 -9.40 465.80 2500 ---- 495.60B 481.00A 481.00A 481.40 -9.40 490.80 2 4 2525 ---- 519.70B 506.50A 506.50A 506.40 -9.40 515.80 2550 ---- 545.60B 531.00A 531.00A 531.40 -9.40 540.80 2575 ---- 569.60B 556.50A 556.50A 556.40 -9.40 565.80 2700 ---- 695.50B 681.00A 681.00A 681.40 -9.40 690.80 1 3000 ---- 995.50B 981.10A 981.10A 981.40 -9.40 990.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .20 -.10 .30 1 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 30 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 2 1460 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 10 1475 ---- ---- ---- ---- .20 -.10 .30 25 1480 ---- ---- ---- ---- .20 -.20 .40 1490 ---- ---- ---- ---- .30 -.10 .40 403 1495 ---- ---- ---- ---- .30 -.10 .40 7 1500 ---- ---- ---- ---- .30 -.10 .40 3704 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 30 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 27 1530 ---- ---- ---- ---- .30 -.10 .40 37 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.20 .50 1545 ---- ---- ---- ---- .40 -.10 .50 19 1550 ---- ---- ---- ---- .40 -.10 .50 70 1555 ---- ---- ---- ---- .40 -.10 .50 2 1560 ---- ---- ---- ---- .40 -.10 .50 36 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .50 -.10 .60 1590 ---- ---- ---- ---- .50 -.10 .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 242 1600 ---- ---- ---- ---- .60 UNCH .60 4 838 1605 .60 .60 .60 .60 .60 -.10 1 .70 5 1610 ---- ---- ---- ---- .60 -.10 .70 1 1615 .70 .70 .70 .70 .70 UNCH 5 .70 12 1620 .70 .70 .70 .70 .70 -.10 2 .80 14 1625 ---- ---- ---- ---- .70 -.10 .80 69 1630 ---- ---- ---- ---- .80 UNCH .80 36 1635 ---- ---- ---- ---- .80 -.10 .90 52 1640 ---- ---- ---- ---- .80 -.10 .90 3 205 1645 ---- ---- ---- ---- .90 -.10 1.00 3 1650 ---- ---- ---- ---- .90 -.10 5 1.00 2 420 1655 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1660 ---- ---- ---- ---- 1.00 -.10 1.10 19 1665 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 7 1670 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 34 1675 ---- ---- ---- ---- 1.20 -.10 1.30 771 1680 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 16 1685 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1690 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 1 155 1695 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 1700 1.80 1.80 1.60A 1.60A 1.50 -.30 21 1.80 10 826 1705 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 8 1710 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 16 1715 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 35 1720 2.10 2.10 2.00A 2.00A 1.90 -.30 2 2.20 1 401 1725 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 4 179 1730 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 45 1735 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 54 117 1740 2.50 2.60 2.40A 2.40A 2.30 -.50 2 2.80 2 45 1745 ---- ---- 2.60A 2.60A 2.50 -.50 2 3.00 151 1750 2.70 2.70 2.70 2.70 2.60 -.60 7 3.20 4 789 1755 ---- ---- 2.90A 2.90A 2.80 -.60 1 3.40 12 24 1760 ---- ---- 3.10A 3.10A 2.90 -.70 1 3.60 3 149 1765 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 16 1770 3.40 3.40 3.40 3.40 3.30 -.80 4 4.10 1 761 1775 ---- ---- 3.70A 3.70A 3.50 -.80 4 4.30 6 1047 1780 ---- ---- 3.90A 3.90A 3.80 -.80 4 4.60 5 104 1785 ---- ---- 4.10A 4.10A 4.00 -.90 7 4.90 2 33 1790 ---- ---- 4.40A 4.40A 4.30 -.90 1 5.20 2 95 1795 ---- ---- 4.70A 4.70A 4.60 -.90 1 5.50 16 21 1800 5.40 5.40 4.90A 5.00 4.90 -1.00 21 5.90 16 2152 1805 5.60 5.60 5.20A 5.90B 5.20 -1.00 3 6.20 204 1810 ---- ---- 5.60A 5.60A 5.50 -1.20 6.70 43 1815 ---- ---- 5.90A 5.90A 5.90 -1.20 7.10 34 1820 ---- ---- 6.30A 6.30A 6.20 -1.30 7.50 71 1825 ---- ---- 6.70A 6.70A 6.70 -1.30 10 8.00 1 1131 1830 ---- ---- 7.10A 7.10A 7.10 -1.50 2 8.60 1360 1835 ---- ---- 7.60A 7.60A 7.60 -1.50 9.10 55 1840 ---- ---- 8.10A 8.10A 8.00 -1.70 9.70 130 1845 10.00 10.00 8.60A 8.60A 8.60 -1.80 11 10.40 1001 1850 9.30 9.30 9.20A 9.30 9.10 -1.90 7 11.00 43 1360 1855 ---- ---- 9.80A 9.80A 9.70 -2.00 1 11.70 6 30 1860 ---- ---- 10.50A 10.50A 10.30 -2.20 12.50 6 343 1865 ---- ---- 11.10A 11.10A 11.00 -2.30 13.30 57 1870 ---- ---- 11.80A 11.80A 11.70 -2.40 14.10 217 1875 13.00 13.00 12.50A 12.50A 12.50 -2.50 1 15.00 366 1880 ---- ---- 13.50A 13.50A 13.30 -2.60 15.90 33 1885 ---- ---- 14.30A 14.30A 14.20 -2.70 2 16.90 114 1890 16.00 16.00 15.20A 15.20A 15.10 -2.90 6 18.00 111 1895 ---- ---- 16.20A 16.20A 16.00 -3.00 19.00 2 1900 18.00 18.10 17.10A 18.40B 17.10 -3.10 12 20.20 289 2623 1905 ---- ---- 18.20A 18.20A 18.20 -3.20 21.40 7 1910 ---- 22.70B 19.30A 19.30A 19.30 -3.30 22.60 23 1915 ---- 24.10B 20.50A 20.50A 20.60 -3.30 23.90 175 1920 ---- 25.50B 21.70A 21.70A 21.80 -3.50 25.30 1 257 1925 25.20 27.00B 23.10A 23.10A 23.20 -3.50 7 26.70 50 327 1930 ---- 28.60B 24.50A 24.50A 24.60 -3.70 28.30 124 1935 ---- 30.20B 25.90A 25.90A 26.10 -3.80 29.90 1 168 1940 ---- 32.00B 27.40A 27.40A 27.70 -3.90 31.60 27 275 1945 ---- 33.70B 29.00A 29.00A 29.30 -4.10 33.40 26 115 1950 ---- 35.60B 30.70A 30.70A 31.00 -4.30 2 35.30 3 1254 1955 ---- 37.60B 32.50A 32.50A 32.80 -4.40 37.20 30 1960 ---- 39.60B 34.30A 34.30A 34.60 -4.60 39.20 2 212 1965 ---- 41.70B 36.20A 36.20A 36.50 -4.70 41.20 25 513 1970 ---- 43.90B 38.10A 38.10A 38.50 -4.90 43.40 292 1975 43.60 46.10B 40.20A 46.10B 40.50 -5.10 11 45.60 4 245 1980 ---- 48.50B 42.30A 42.30A 42.60 -5.20 47.80 6 185 1985 50.60 50.90B 44.50A 44.50A 44.80 -5.40 1 50.20 205 1990 50.50 53.30B 46.70A 46.70A 47.10 -5.50 9 52.60 2 110 1995 ---- 55.90B 49.10A 49.10A 49.40 -5.70 55.10 12 123 2000 54.30 58.50B 51.50A 51.90A 51.80 -5.80 16 57.60 215 1276 2005 59.50 61.20B 54.00A 54.00A 54.30 -5.90 1 60.20 245 2010 ---- 64.00B 56.50A 56.50A 56.90 -6.00 62.90 4 408 2015 ---- 66.80B 59.20A 59.20A 59.50 -6.20 5 65.70 6 27 2020 ---- 69.80B 61.90A 61.90A 62.20 -6.30 68.50 126 2025 65.10 72.70B 64.60A 66.00B 65.00 -6.40 3 71.40 28 848 2030 ---- 75.80B 67.50A 67.50A 67.80 -6.60 74.40 3 54 2035 ---- 78.90B 70.40A 70.40A 70.70 -6.70 77.40 77 2040 ---- 82.10B 73.30A 73.30A 73.70 -6.80 80.50 2 70 2045 ---- 85.30B 76.40A 76.40A 76.70 -7.00 83.70 100 2050 85.90 88.60B 79.50A 88.60B 79.90 -7.00 2 86.90 232 2055 ---- 92.00B 82.60A 82.60A 83.00 -7.20 90.20 39 2060 ---- 95.40B 86.10A 86.10A 86.30 -7.30 93.60 49 2065 ---- 98.90B 89.40A 89.40A 89.60 -7.40 97.00 17 2070 ---- 102.40B 92.70A 92.70A 92.90 -7.50 100.40 1 19 2075 ---- 106.00B 96.10A 96.10A 96.30 -7.60 103.90 154 2080 104.90 109.60B 99.60A 99.60A 99.80 -7.70 3 107.50 51 2085 ---- 113.30B 103.10A 103.10A 103.30 -7.80 111.10 8 2090 ---- 117.00B 106.60A 106.60A 106.90 -7.80 114.70 10 2095 ---- 120.80B 110.30A 110.30A 110.50 -7.90 118.40 7 2100 ---- 124.60B 113.80A 113.80A 114.20 -8.00 122.20 1 39 2105 ---- 128.50B 117.60A 117.60A 118.00 -8.00 126.00 11 2110 ---- 132.40B 121.30A 121.30A 121.70 -8.10 129.80 13 2115 ---- 136.30B 125.10A 125.10A 125.50 -8.20 133.70 3 2120 ---- 140.30B 129.00A 129.00A 129.40 -8.20 137.60 2 2125 ---- 144.40B 132.90A 132.90A 133.30 -8.30 141.60 8 2130 ---- 148.50B 136.90A 136.90A 137.20 -8.40 145.60 1 2135 ---- 152.60B 140.80A 140.80A 141.20 -8.40 149.60 2140 ---- 156.70B 144.80A 144.80A 145.20 -8.50 153.70 2 2145 ---- 160.90B 148.90A 148.90A 149.30 -8.50 157.80 4 2150 ---- 165.10B 152.90A 152.90A 153.40 -8.50 161.90 9 2155 ---- 169.40B 157.10A 157.10A 157.50 -8.60 166.10 1 2160 ---- 173.60B 161.20A 161.20A 161.60 -8.60 170.20 1 2165 ---- 177.90B 165.40A 165.40A 165.80 -8.70 174.50 2170 ---- 182.30B 169.60A 169.60A 170.00 -8.70 178.70 2175 ---- 186.60B 173.80A 173.80A 174.30 -8.70 183.00 19 2180 ---- 191.00B 178.10A 178.10A 178.60 -8.70 187.30 1 2185 ---- 195.40B 182.40A 182.40A 182.90 -8.70 191.60 2190 ---- 199.80B 186.70A 186.70A 187.20 -8.80 196.00 2195 ---- 204.30B 191.00A 191.00A 191.50 -8.90 200.40 2200 ---- 208.80B 195.40A 195.40A 195.90 -8.90 1 204.80 22 2205 ---- 213.30B 199.80A 199.80A 200.30 -8.90 209.20 1 2210 ---- 217.80B 204.20A 204.20A 204.70 -9.00 213.70 25 2215 ---- 222.30B 208.70A 208.70A 209.20 -8.90 218.10 2 2220 ---- 226.90B 213.10A 213.10A 213.70 -8.90 222.60 1 2225 ---- 231.40B 217.60A 217.60A 218.10 -9.00 227.10 9 2230 ---- 236.00B 222.10A 222.10A 222.60 -9.10 231.70 1 2235 ---- 240.60B 226.60A 226.60A 227.20 -9.00 236.20 3 2240 ---- 245.20B 231.20A 231.20A 231.70 -9.10 240.80 2245 ---- 249.90B 235.70A 235.70A 236.30 -9.00 245.30 1 2250 ---- 254.50B 240.30A 240.30A 240.80 -9.10 249.90 5 2255 ---- 259.20B 244.90A 244.90A 245.40 -9.20 254.60 2260 ---- 263.80B 249.50A 249.50A 250.00 -9.20 259.20 2265 ---- 268.50B 254.10A 254.10A 254.70 -9.10 263.80 2270 ---- 273.20B 258.70A 258.70A 259.30 -9.20 268.50 1 2275 ---- 277.90B 263.40A 263.40A 264.00 -9.10 273.10 1 2280 ---- 281.30B 268.00A 268.00A 268.60 -9.20 277.80 2290 ---- 290.80B 277.40A 277.40A 278.00 -9.20 287.20 78 2300 ---- 301.60B 286.80A 286.80A 287.40 -9.20 296.60 203 2310 ---- 309.90B 297.30A 297.30A 296.90 -9.20 306.10 2 2320 ---- 319.50B 306.80A 306.80A 306.30 -9.30 315.60 2325 ---- 325.60B 310.50A 310.50A 311.10 -9.30 320.40 6 2330 ---- 329.10B 316.30A 316.30A 315.90 -9.30 325.20 2340 ---- 338.80B 325.90A 325.90A 325.40 -9.40 334.80 2350 ---- 349.70B 334.40A 334.40A 335.00 -9.40 344.40 13 2360 ---- 358.10B 345.20A 345.20A 344.70 -9.30 354.00 2370 ---- 367.80B 354.90A 354.90A 354.30 -9.40 363.70 2375 ---- 374.00B 358.50A 358.50A 359.20 -9.40 368.60 2 2380 ---- 377.50B 364.60A 364.60A 364.00 -9.40 373.40 2400 ---- 398.40B 382.80A 382.80A 383.50 -9.40 392.90 4 2425 ---- 422.90B 407.20A 407.20A 407.90 -9.40 417.30 2 2450 ---- 447.60B 431.70A 431.70A 432.40 -9.50 441.90 14 2475 ---- 472.30B 456.30A 456.30A 457.10 -9.40 466.50 2500 ---- 497.00B 481.00A 481.00A 481.80 -9.40 491.20 50 2525 ---- 521.90B 505.80A 505.80A 506.60 -9.40 516.00 2550 ---- 546.70B 530.60A 530.60A 531.50 -9.40 540.90 2575 ---- 571.60B 555.40A 555.40A 556.40 -9.40 565.80 2600 ---- 595.60B 580.30A 580.30A 581.40 -9.40 590.80 3000 ---- 994.80B 981.20A 981.20A 981.40 -9.40 990.80 4000 ---- 1994.30B 1981.30A 1981.30A 1981.40 -9.40 1990.80 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 4 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .10 -.10 .20 60 1300 ---- ---- ---- ---- .10 -.10 .20 45 1325 ---- ---- ---- ---- .10 -.20 .30 1350 ---- ---- ---- ---- .20 -.10 1 .30 10 1375 ---- ---- ---- ---- .20 -.10 1 .30 21 1400 ---- ---- ---- ---- .20 -.10 .30 3803 1410 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .30 -.10 .40 5 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .30 -.10 .40 61 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- ---- ---- ---- .40 -.10 .50 1 1490 ---- ---- ---- ---- .40 -.10 .50 1 1500 ---- ---- ---- ---- .50 UNCH .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 -.10 .60 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .60 UNCH .60 56 1530 ---- ---- ---- ---- .60 UNCH .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 -.10 .70 30 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .70 UNCH .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 -.10 .80 2 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .80 UNCH .80 1575 ---- ---- ---- ---- .80 -.10 .90 30 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- ---- ---- .90 -.10 1.00 1590 ---- ---- ---- ---- .90 -.10 1.00 1 1595 ---- ---- ---- ---- .90 -.10 1.00 1600 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 522 1605 ---- ---- ---- ---- 1.00 -.10 1.10 1610 ---- ---- ---- ---- 1.10 -.10 1.20 1615 ---- ---- ---- ---- 1.10 -.10 1.20 1620 ---- ---- ---- ---- 1.10 -.20 1.30 8 1625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 27 1630 ---- ---- ---- ---- 1.30 -.10 1.40 1635 ---- ---- ---- ---- 1.30 -.20 1.50 1640 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1645 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1650 ---- ---- 1.70A 1.70A 1.50 -.30 5 1.80 20 696 1655 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1660 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 74 1665 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1670 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1 26 1675 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 10 567 1680 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1 1685 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 2 1690 ---- ---- 2.40A 2.40A 2.30 -.40 3 2.70 1 2 1695 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1700 ---- ---- 2.70A 2.70A 2.50 -.50 2 3.00 451 1705 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 10 1710 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 10 1715 ---- ---- 3.10A 3.10A 2.90 -.60 4 3.50 6 1720 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 1725 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 11 1730 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1735 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 12 1740 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1 157 1745 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 33 1750 ---- ---- 4.40A 4.40A 4.30 -.80 1 5.10 2 912 1755 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1760 ---- ---- 4.90A 4.90A 4.80 -.90 5.70 25 1765 ---- ---- 5.20A 5.20A 5.00 -1.00 6.00 7 1770 5.50 5.50 5.40A 5.40A 5.30 -1.00 1 6.30 2 208 1775 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 2 172 1780 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 60 1785 ---- ---- 6.40A 6.40A 6.20 -1.20 7.40 1790 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 76 1795 ---- ---- 7.10A 7.10A 6.90 -1.30 8.20 1 1800 7.50 7.50 7.40A 7.50 7.30 -1.40 2 8.70 5 1171 1805 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 1 1810 ---- ---- 8.30A 8.30A 8.10 -1.50 9.60 9 1815 ---- ---- 8.70A 8.70A 8.60 -1.50 10.10 1 1820 ---- ---- 9.20A 9.20A 9.10 -1.50 1 10.60 2 78 1825 ---- ---- 9.70A 9.70A 9.60 -1.60 1 11.20 3 94 1830 ---- ---- 10.20A 10.20A 10.10 -1.70 11.80 324 1835 ---- ---- 10.80A 10.80A 10.70 -1.70 12.40 14 1840 ---- ---- 11.30A 11.30A 11.30 -1.80 13.10 727 1845 12.60 12.60 12.00A 12.00A 11.90 -1.90 1 13.80 50 1850 ---- ---- 12.60A 12.60A 12.50 -2.00 10 14.50 15 632 1855 ---- ---- 13.30A 13.30A 13.20 -2.10 15.30 74 1860 ---- ---- 14.00A 14.00A 14.00 -2.10 16.10 41 1865 ---- ---- 14.70A 14.70A 14.70 -2.20 16.90 1870 ---- ---- 15.50A 15.50A 15.50 -2.30 17.80 2 1875 ---- ---- 16.40A 16.40A 16.40 -2.40 18.80 172 1880 18.00 18.00 17.20A 19.50B 17.20 -2.50 4 19.70 255 1885 ---- ---- 18.20A 18.20A 18.20 -2.60 20.80 5 1890 ---- ---- 19.10A 19.10A 19.10 -2.70 21.80 26 1895 ---- ---- 20.10A 20.10A 20.20 -2.80 23.00 42 1900 ---- ---- 21.20A 21.20A 21.20 -2.90 24.10 408 1905 ---- ---- 22.30A 22.30A 22.30 -3.10 25.40 26 1910 ---- 26.70B 23.40A 23.40A 23.50 -3.10 26.60 5 81 1915 ---- ---- 24.70A 24.70A 24.70 -3.30 28.00 231 1920 ---- ---- 25.90A 25.90A 26.00 -3.40 29.40 35 1925 ---- 30.90B 27.20A 27.20A 27.30 -3.50 30.80 5 65 1930 31.50 32.50B 28.60A 28.60A 28.70 -3.70 4 32.40 221 1935 ---- 34.00B 30.10A 30.10A 30.20 -3.70 33.90 702 1940 ---- 35.70B 31.50A 31.50A 31.70 -3.80 35.50 23 1945 ---- 37.40B 33.10A 33.10A 33.20 -4.00 37.20 22 1950 ---- 39.20B 34.70A 34.70A 34.90 -4.10 1 39.00 17 977 1955 ---- 41.00B 36.40A 36.40A 36.50 -4.20 40.70 27 1960 ---- 42.90B 38.10A 38.10A 38.30 -4.30 42.60 17 1965 ---- 44.90B 39.90A 39.90A 40.10 -4.40 44.50 35 1970 ---- 46.90B 41.80A 41.80A 42.00 -4.50 46.50 104 1975 ---- 49.10B 43.70A 43.70A 43.90 -4.70 1 48.60 81 1980 ---- 51.20B 45.70A 45.70A 45.90 -4.80 50.70 1 23 1985 ---- 53.50B 47.70A 47.70A 48.00 -4.90 52.90 96 1990 ---- 55.80B 49.80A 49.80A 50.10 -5.00 55.10 174 1995 ---- 58.20B 52.00A 52.00A 52.30 -5.10 57.40 71 2000 ---- 60.60B 54.20A 54.20A 54.60 -5.20 59.80 6 605 2005 ---- 63.10B 56.50A 56.50A 56.90 -5.40 62.30 49 2010 ---- 65.60B 58.90A 58.90A 59.30 -5.50 64.80 97 2015 ---- 68.30B 61.30A 61.30A 61.70 -5.60 67.30 151 2020 ---- 70.90B 63.80A 63.80A 64.20 -5.80 70.00 22 2025 ---- 73.70B 66.40A 66.40A 66.80 -5.90 72.70 26 55 2030 ---- 76.50B 69.00A 69.00A 69.40 -6.00 75.40 5 2035 ---- 79.40B 71.70A 71.70A 72.10 -6.10 78.20 7 2040 ---- 82.30B 74.40A 74.40A 74.80 -6.30 81.10 8 2045 ---- 85.30B 77.20A 77.20A 77.70 -6.30 84.00 31 2050 ---- 88.30B 80.10A 80.10A 80.50 -6.50 87.00 458 2055 ---- 91.40B 83.00A 83.00A 83.40 -6.60 90.00 200 2060 ---- 94.60B 85.90A 85.90A 86.40 -6.70 93.10 92 2065 ---- 97.70B 89.20A 89.20A 89.50 -6.80 96.30 3 2070 ---- 101.00B 92.30A 92.30A 92.50 -6.90 99.40 34 2075 ---- 104.30B 95.40A 95.40A 95.70 -7.00 102.70 33 2080 104.50 107.60B 98.60A 98.60A 98.90 -7.10 6 106.00 9 2085 ---- 111.00B 102.00A 102.00A 102.10 -7.20 109.30 5 2090 ---- 114.50B 105.30A 105.30A 105.40 -7.30 112.70 4 2095 ---- 118.00B 108.60A 108.60A 108.80 -7.30 116.10 1 2100 ---- 121.50B 112.00A 112.00A 112.20 -7.40 119.60 52 2105 ---- 125.10B 115.40A 115.40A 115.60 -7.50 123.10 4 2110 ---- 128.70B 118.90A 118.90A 119.10 -7.60 126.70 94 2115 ---- 132.40B 122.40A 122.40A 122.60 -7.70 130.30 22 2120 ---- 136.10B 126.00A 126.00A 126.20 -7.70 133.90 30 2125 ---- 139.80B 129.60A 129.60A 129.80 -7.80 137.60 6 2130 ---- 143.60B 133.20A 133.20A 133.50 -7.80 141.30 6 2135 ---- 147.50B 136.90A 136.90A 137.20 -7.90 145.10 18 2140 ---- 151.30B 140.70A 140.70A 140.90 -8.00 148.90 2145 ---- 155.20B 144.40A 144.40A 144.70 -8.00 152.70 1 2150 ---- 159.20B 148.30A 148.30A 148.50 -8.10 156.60 13 2155 ---- 163.20B 152.10A 152.10A 152.40 -8.10 160.50 2160 ---- 167.20B 156.00A 156.00A 156.30 -8.10 164.40 2165 ---- 171.20B 159.90A 159.90A 160.20 -8.20 168.40 3 2170 ---- 175.30B 163.80A 163.80A 164.20 -8.20 172.40 4 2175 ---- 179.30B 167.80A 167.80A 168.10 -8.30 176.40 1 2180 ---- 183.50B 171.80A 171.80A 172.20 -8.30 180.50 2185 ---- 187.60B 175.80A 175.80A 176.20 -8.40 184.60 2190 ---- 191.80B 179.90A 179.90A 180.30 -8.40 188.70 1 2195 ---- 196.00B 184.00A 184.00A 184.40 -8.40 192.80 2200 ---- 200.20B 188.10A 188.10A 188.50 -8.50 197.00 56 2205 ---- 204.50B 192.20A 192.20A 192.70 -8.50 201.20 2210 ---- 208.70B 196.40A 196.40A 196.90 -8.50 205.40 2215 ---- 213.00B 200.60A 200.60A 201.10 -8.50 209.60 2220 ---- 217.40B 204.80A 204.80A 205.30 -8.60 213.90 2225 ---- 221.70B 209.10A 209.10A 209.60 -8.60 218.20 3 2230 ---- 226.10B 213.40A 213.40A 213.80 -8.70 222.50 2235 ---- 230.50B 217.70A 217.70A 218.10 -8.70 226.80 2240 ---- 234.90B 222.00A 222.00A 222.50 -8.70 231.20 2245 ---- 239.30B 226.30A 226.30A 226.80 -8.80 235.60 2250 ---- 243.70B 230.70A 230.70A 231.20 -8.80 240.00 14 2255 ---- 248.20B 235.00A 235.00A 235.50 -8.90 244.40 2260 ---- 252.70B 239.40A 239.40A 239.90 -8.90 248.80 2 13 2265 ---- 257.20B 243.90A 243.90A 244.40 -8.80 253.20 1 2270 ---- 261.70B 248.30A 248.30A 248.80 -8.90 257.70 2 2275 ---- 266.20B 252.70A 252.70A 253.30 -8.90 262.20 3 2280 ---- 270.80B 257.20A 257.20A 257.70 -9.00 266.70 1 2285 ---- 275.30B 261.70A 261.70A 262.20 -9.00 271.20 2290 ---- 279.90B 266.20A 266.20A 266.70 -9.00 275.70 2 2300 ---- 289.10B 275.20A 275.20A 275.70 -9.10 284.80 23 2310 ---- 298.30B 284.30A 284.30A 284.80 -9.10 293.90 1 2320 ---- 307.60B 293.50A 293.50A 294.00 -9.10 303.10 5 2325 ---- 312.20B 298.10A 298.10A 298.60 -9.10 307.70 10 2330 ---- 316.90B 302.70A 302.70A 303.20 -9.20 312.40 14 2340 ---- 326.20B 311.90A 311.90A 312.50 -9.10 321.60 19 2350 ---- 335.60B 321.20A 321.20A 321.80 -9.20 331.00 21 2360 ---- 344.90B 330.50A 330.50A 331.10 -9.20 340.30 26 2370 ---- 353.20B 339.90A 339.90A 340.50 -9.20 349.70 37 2375 ---- 359.30B 344.60A 344.60A 345.20 -9.20 354.40 43 2380 ---- 362.70B 349.30A 349.30A 349.90 -9.30 359.20 25 2390 ---- 372.40B 359.90A 359.90A 359.40 -9.20 368.60 2400 ---- 383.10B 368.20A 368.20A 368.90 -9.20 378.10 98 2425 ---- 407.20B 392.10A 392.10A 392.70 -9.30 402.00 7 2450 ---- 431.30B 416.10A 416.10A 416.70 -9.30 426.00 7 2475 ---- 455.60B 440.30A 440.30A 440.90 -9.30 450.20 2 2490 ---- 469.00B 456.20A 456.20A 455.50 -9.30 464.80 2500 ---- 480.00B 464.50A 464.50A 465.20 -9.30 474.50 1 2525 ---- 504.50B 488.90A 488.90A 489.60 -9.30 498.90 2550 ---- 529.10B 513.40A 513.40A 514.20 -9.30 523.50 39 2575 ---- 553.80B 538.00A 538.00A 538.80 -9.30 548.10 3 3 2600 ---- 578.50B 562.60A 562.60A 563.50 -9.30 5 572.80 63 2750 ---- 726.40B 712.80A 712.80A 712.90 -9.40 722.30 3000 ---- 976.20B 962.80A 962.80A 962.90 -9.40 1 972.30 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.20 .30 43 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 50 1300 ---- ---- ---- ---- .20 -.10 .30 178 1325 ---- ---- ---- ---- .30 -.10 .40 75 1350 ---- ---- ---- ---- .30 -.10 .40 286 1375 ---- ---- ---- ---- .40 UNCH .40 16 1400 ---- ---- ---- ---- .40 -.10 .50 4002 1410 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- .50A .50A .50 -.10 .60 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 168 1460 ---- ---- ---- ---- .60 -.10 .70 1 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .60 -.10 .70 80 1480 ---- ---- ---- ---- .60 -.10 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .70 -.10 .80 477 1505 ---- ---- ---- ---- .70 -.20 .90 1510 ---- ---- ---- ---- .70 -.20 .90 1515 ---- ---- ---- ---- .80 -.10 .90 75 1520 ---- ---- .90A .90A .80 -.20 1.00 1525 ---- ---- ---- ---- .80 -.20 1.00 10 1530 ---- ---- 1.00A 1.00A .90 -.20 1.10 1535 ---- ---- 1.00A 1.00A .90 -.20 1.10 1540 ---- ---- ---- ---- .90 -.20 1.10 1545 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1550 ---- ---- ---- ---- 1.00 -.20 1.20 2002 1555 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1560 ---- ---- ---- ---- 1.10 -.20 1.30 431 1565 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 10 1570 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1575 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 75 1580 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1 1585 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1590 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1595 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1600 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 114 1605 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1610 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1615 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1620 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1625 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1630 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1635 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1640 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1645 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 7 1650 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1 267 1655 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 1660 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1 1665 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1670 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1675 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 40 201 1680 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1685 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1690 4.00 4.00 3.90A 4.10B 3.90 -.60 10 4.50 1695 ---- ---- 4.20A 4.20A 4.00 -.70 4.70 1 1700 4.50 4.60 4.30A 4.30A 4.20 -.80 26 5.00 1160 1705 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 1710 4.90 4.90 4.80A 4.80A 4.70 -.80 1 5.50 1715 ---- ---- 5.00A 5.00A 4.90 -.80 5.70 1720 5.40 5.40 5.30A 5.30A 5.20 -.80 1 6.00 1 1 1725 ---- ---- 5.60A 5.60A 5.40 -.90 6.30 125 1730 ---- ---- 5.80A 5.80A 5.70 -.90 6.60 1735 ---- ---- 6.10A 6.10A 5.90 -1.00 6.90 1740 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 45 1745 ---- ---- 6.70A 6.70A 6.50 -1.10 7.60 1750 7.40 7.40 7.00A 7.50B 6.90 -1.00 1 7.90 731 1755 ---- ---- 7.40A 7.40A 7.20 -1.10 8.30 1 1760 ---- ---- 7.70A 7.70A 7.60 -1.10 8.70 1765 ---- ---- 8.10A 8.10A 7.90 -1.20 9.10 1770 ---- ---- 8.50A 8.50A 8.30 -1.30 9.60 21 1775 ---- ---- 8.80A 8.80A 8.70 -1.30 10.00 20 446 1780 ---- ---- 9.30A 9.30A 9.10 -1.40 10.50 2 1785 ---- ---- 9.70A 9.70A 9.60 -1.40 11.00 1 51 1790 ---- ---- 10.30A 10.30A 10.10 -1.40 11.50 1 1795 ---- ---- 10.80A 10.80A 10.50 -1.60 12.10 2 1800 ---- ---- 11.20A 11.20A 11.10 -1.50 12.60 1331 1805 ---- ---- 11.80A 11.80A 11.60 -1.60 13.20 1810 ---- ---- 12.30A 12.30A 12.20 -1.60 13.80 3 1815 ---- ---- 13.00A 13.00A 12.70 -1.80 14.50 1 1820 ---- ---- 13.60A 13.60A 13.40 -1.80 15.20 43 1825 ---- ---- 14.10A 14.10A 14.00 -1.90 15.90 423 1830 ---- ---- 14.90A 14.90A 14.70 -1.90 16.60 1 1835 ---- ---- 15.50A 15.50A 15.40 -2.00 17.40 66 1840 ---- ---- 16.20A 16.20A 16.10 -2.10 18.20 1 261 1845 ---- ---- 17.10A 17.10A 16.90 -2.20 1 19.10 1 1850 ---- ---- 17.80A 17.80A 17.70 -2.30 20.00 462 1855 ---- ---- 18.80A 18.80A 18.60 -2.30 20.90 3 1860 ---- ---- 19.60A 19.60A 19.50 -2.40 21.90 62 1865 ---- ---- 20.50A 20.50A 20.40 -2.50 22.90 23 1870 ---- ---- 21.50A 21.50A 21.40 -2.50 23.90 242 1875 ---- ---- 22.40A 22.40A 22.40 -2.60 25.00 563 1880 ---- ---- 23.60A 23.60A 23.40 -2.80 26.20 10 13 1885 ---- ---- 24.60A 24.60A 24.50 -2.80 27.30 1 117 1890 ---- ---- 25.70A 25.70A 25.60 -3.00 28.60 40 1895 ---- ---- 26.90A 26.90A 26.80 -3.00 29.80 40 1900 ---- ---- 28.10A 28.10A 28.00 -3.20 31.20 6 2293 1905 ---- 32.60B 29.30A 29.30A 29.30 -3.20 32.50 142 1910 ---- 34.10B 30.70A 30.70A 30.60 -3.30 33.90 58 1915 ---- 35.60B 32.00A 32.00A 32.00 -3.40 35.40 6 1920 ---- 37.10B 33.40A 33.40A 33.40 -3.50 36.90 100 1925 ---- 38.70B 34.90A 34.90A 34.90 -3.60 38.50 1 100 1930 ---- 40.40B 36.40A 36.40A 36.40 -3.80 40.20 2 1935 ---- 42.10B 38.00A 38.00A 38.00 -3.90 41.90 1940 ---- 43.90B 39.70A 39.70A 39.60 -4.00 43.60 8 1945 ---- 45.70B 41.30A 41.30A 41.30 -4.10 45.40 2 1950 ---- 47.60B 43.10A 43.10A 43.10 -4.10 47.20 403 1955 ---- 49.60B 44.90A 44.90A 44.90 -4.30 49.20 90 1960 ---- 51.60B 46.70A 46.70A 46.80 -4.30 51.10 169 1965 ---- 53.70B 48.60A 48.60A 48.70 -4.40 53.10 8 1970 ---- 55.80B 50.60A 50.60A 50.70 -4.50 55.20 67 1975 ---- 58.00B 52.60A 52.60A 52.70 -4.70 57.40 42 244 1980 ---- 60.20B 54.70A 54.70A 54.80 -4.80 59.60 2 1985 ---- 62.50B 56.80A 56.80A 56.90 -4.90 61.80 11 1990 63.00 64.90B 59.00A 59.00A 59.10 -5.00 1 64.10 1 1995 ---- 67.30B 61.30A 61.30A 61.40 -5.10 66.50 2000 ---- 69.80B 63.60A 63.60A 63.70 -5.20 68.90 269 2005 ---- 72.30B 65.90A 65.90A 66.10 -5.30 71.40 2010 ---- 74.90B 68.40A 68.40A 68.50 -5.40 73.90 183 2015 ---- 77.50B 70.80A 70.80A 71.00 -5.50 76.50 1 2020 ---- 80.20B 73.40A 73.40A 73.60 -5.60 1 79.20 5 2025 ---- 83.00B 75.90A 75.90A 76.20 -5.70 81.90 120 2030 ---- 85.80B 78.60A 78.60A 78.80 -5.80 84.60 9 2035 ---- 88.70B 81.30A 81.30A 81.50 -5.90 87.40 13 2040 ---- 91.60B 84.00A 84.00A 84.30 -6.00 90.30 30 52 2045 ---- 94.50B 86.80A 86.80A 87.10 -6.10 93.20 5 2050 ---- 97.50B 89.70A 89.70A 90.00 -6.20 96.20 25 98 2055 ---- 100.60B 92.60A 92.60A 92.90 -6.30 99.20 1 2060 ---- 103.70B 95.50A 95.50A 95.90 -6.30 102.20 47 2065 ---- 106.90B 98.50A 98.50A 98.90 -6.40 105.30 25 2070 ---- 110.10B 101.60A 101.60A 101.90 -6.60 108.50 2 2075 ---- 113.30B 104.70A 104.70A 105.10 -6.60 111.70 131 2080 ---- 116.60B 107.80A 107.80A 108.20 -6.70 114.90 155 2085 ---- 120.00B 111.00A 111.00A 111.40 -6.80 118.20 2090 ---- 123.40B 114.30A 114.30A 114.70 -6.90 121.60 1 2095 ---- 126.80B 117.70A 117.70A 118.00 -7.00 125.00 94 2100 125.40 130.30B 121.00A 121.00A 121.30 -7.10 2 128.40 184 2105 ---- 133.80B 124.40A 124.40A 124.70 -7.10 131.80 2110 ---- 137.30B 127.90A 127.90A 128.10 -7.20 135.30 2115 ---- 140.90B 131.30A 131.30A 131.60 -7.30 138.90 2120 ---- 144.60B 134.80A 134.80A 135.10 -7.30 142.40 1 2125 ---- 148.20B 138.40A 138.40A 138.60 -7.50 146.10 3 2130 ---- 151.90B 141.90A 141.90A 142.20 -7.50 149.70 2135 ---- 155.70B 145.60A 145.60A 145.80 -7.60 153.40 1 2140 ---- 159.40B 149.20A 149.20A 149.50 -7.60 157.10 2145 ---- 163.30B 152.90A 152.90A 153.20 -7.60 160.80 2150 ---- 167.10B 156.60A 156.60A 156.90 -7.70 164.60 3 2155 ---- 171.00B 160.40A 160.40A 160.70 -7.70 168.40 2160 ---- 174.90B 164.20A 164.20A 164.50 -7.80 172.30 2165 ---- 178.80B 168.00A 168.00A 168.30 -7.80 176.10 2170 ---- 182.80B 171.80A 171.80A 172.10 -7.90 180.00 2175 ---- 186.80B 175.70A 175.70A 176.00 -8.00 184.00 3 2180 ---- 190.80B 179.60A 179.60A 180.00 -7.90 187.90 2185 ---- 194.80B 183.60A 183.60A 183.90 -8.00 191.90 2190 ---- 198.90B 187.50A 187.50A 187.90 -8.00 195.90 2195 ---- 203.00B 191.50A 191.50A 191.90 -8.10 200.00 2200 ---- 207.10B 195.50A 195.50A 195.90 -8.10 204.00 1 2205 ---- 211.30B 199.60A 199.60A 200.00 -8.10 208.10 2210 ---- 215.50B 203.70A 203.70A 204.10 -8.20 212.30 2215 ---- 219.70B 207.80A 207.80A 208.20 -8.20 216.40 2220 ---- 223.90B 211.90A 211.90A 212.30 -8.30 220.60 2225 ---- 228.10B 216.00A 216.00A 216.50 -8.30 224.80 1 2230 ---- 232.40B 220.20A 220.20A 220.60 -8.40 229.00 2235 ---- 236.70B 224.40A 224.40A 224.80 -8.40 233.20 2240 ---- 241.00B 228.60A 228.60A 229.10 -8.40 237.50 2245 ---- 245.30B 232.80A 232.80A 233.30 -8.40 241.70 2250 ---- 249.70B 237.10A 237.10A 237.60 -8.40 246.00 2255 ---- 254.00B 241.40A 241.40A 241.80 -8.50 250.30 2260 ---- 258.40B 245.70A 245.70A 246.10 -8.60 254.70 1 2265 ---- 262.80B 250.00A 250.00A 250.50 -8.50 259.00 2270 ---- 267.20B 254.30A 254.30A 254.80 -8.60 263.40 2275 ---- 271.60B 258.70A 258.70A 259.20 -8.60 267.80 1 2280 ---- 276.10B 263.00A 263.00A 263.50 -8.70 272.20 2285 ---- 280.50B 267.40A 267.40A 267.90 -8.70 276.60 2290 ---- 285.00B 271.80A 271.80A 272.30 -8.70 281.00 2300 ---- 294.00B 280.70A 280.70A 281.20 -8.70 289.90 51 2310 ---- 303.00B 289.60A 289.60A 290.10 -8.80 298.90 2320 ---- 312.10B 298.50A 298.50A 299.10 -8.80 307.90 1 2325 ---- 316.70B 303.10A 303.10A 303.60 -8.80 312.40 9 2330 ---- 321.30B 307.60A 307.60A 308.10 -8.90 317.00 1 2340 ---- 330.50B 316.60A 316.60A 317.20 -8.90 326.10 2350 ---- 339.70B 325.80A 325.80A 326.30 -8.90 335.20 19 2360 ---- 349.00B 334.90A 334.90A 335.40 -9.00 344.40 1 2370 ---- 358.30B 344.10A 344.10A 344.70 -9.00 353.70 4 2375 ---- 362.90B 348.70A 348.70A 349.30 -9.00 358.30 25 2380 ---- 367.60B 353.40A 353.40A 353.90 -9.10 363.00 12 2390 ---- 377.00B 362.70A 362.70A 363.20 -9.10 372.30 2400 ---- 386.40B 372.00A 372.00A 372.50 -9.10 381.60 2425 ---- 410.10B 395.50A 395.50A 396.00 -9.10 405.10 2450 ---- 433.90B 419.10A 419.10A 419.60 -9.20 428.80 2475 ---- 457.90B 442.90A 442.90A 443.40 -9.30 452.70 2500 ---- 482.00B 466.90A 466.90A 467.40 -9.30 476.70 2525 ---- 506.30B 491.00A 491.00A 491.50 -9.30 500.80 2550 ---- 530.60B 515.20A 515.20A 515.70 -9.40 525.10 8 2575 ---- 555.00B 539.60A 539.60A 540.10 -9.30 549.40 2650 ---- 628.80B 613.10A 613.10A 613.70 -9.40 5 623.10 5 3000 ---- 975.50B 963.10A 963.10A 962.90 -9.40 972.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .20 -.20 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 ---- ---- ---- ---- .40 -.10 .50 1409 1375 ---- ---- ---- ---- .40 -.10 .50 100 1400 ---- ---- ---- ---- .50 -.10 .60 25 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 93 1430 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.10 .80 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .70 -.20 .90 1475 ---- ---- ---- ---- .80 -.10 .90 70 1480 ---- ---- ---- ---- .80 -.20 1.00 1490 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- .90 -.20 1.10 27 1510 ---- ---- ---- ---- 1.00 -.20 1.20 1515 ---- ---- ---- ---- 1.00 -.20 1.20 1520 ---- ---- ---- ---- 1.10 -.20 1.30 1525 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 50 1530 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 4 1535 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1540 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1545 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1550 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1555 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1560 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1565 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1570 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1575 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 18 1580 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1585 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1590 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1595 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1600 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 111 1605 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1610 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1615 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1 1620 ---- ---- 2.80A 2.80A 2.60 -.60 3.20 1625 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 16 1630 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1635 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1640 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 1645 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1650 3.80 3.80 3.60A 3.60A 3.50 -.60 1 4.10 60 1655 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1660 ---- ---- 4.00A 4.00A 3.80 -.70 4.50 18 1665 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 1670 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1675 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 1680 ---- ---- 4.70A 4.70A 4.60 -.80 5.40 1685 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1690 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 4 1695 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1700 ---- ---- 5.60A 5.60A 5.50 -.90 6.40 59 1705 ---- ---- 5.90A 5.90A 5.80 -.90 6.70 1710 ---- ---- 6.20A 6.20A 6.00 -.90 6.90 1715 ---- ---- 6.50A 6.50A 6.30 -1.00 7.30 1720 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1725 ---- ---- 7.10A 7.10A 6.90 -1.00 7.90 1730 ---- ---- 7.40A 7.40A 7.20 -1.00 8.20 1735 ---- ---- 7.70A 7.70A 7.50 -1.10 8.60 1740 ---- ---- 8.00A 8.00A 7.80 -1.20 9.00 1 1745 ---- ---- 8.40A 8.40A 8.20 -1.20 9.40 1750 ---- ---- 8.70A 8.70A 8.60 -1.20 9.80 420 1755 ---- ---- 9.20A 9.20A 8.90 -1.30 10.20 13 1760 ---- ---- 9.60A 9.60A 9.30 -1.30 10.60 1765 ---- ---- 10.00A 10.00A 9.80 -1.30 11.10 1 1770 ---- ---- 10.40A 10.40A 10.20 -1.40 11.60 1775 ---- ---- 10.90A 10.90A 10.60 -1.50 12.10 76 1780 ---- ---- 11.40A 11.40A 11.10 -1.50 12.60 1 1785 ---- ---- 11.90A 11.90A 11.60 -1.50 13.10 1 1790 ---- ---- 12.40A 12.40A 12.10 -1.60 13.70 1 1795 ---- ---- 12.90A 12.90A 12.60 -1.70 14.30 1800 ---- ---- 13.40A 13.40A 13.20 -1.70 14.90 1 361 1805 ---- ---- 14.00A 14.00A 13.80 -1.70 15.50 1 1810 ---- ---- 14.60A 14.60A 14.40 -1.80 16.20 1 1815 ---- ---- 15.30A 15.30A 15.00 -1.90 16.90 1 1820 ---- ---- 15.90A 15.90A 15.60 -2.00 17.60 1 1825 ---- ---- 16.60A 16.60A 16.30 -2.00 18.30 27 1830 ---- ---- 17.30A 17.30A 17.00 -2.10 19.10 1835 ---- ---- 18.00A 18.00A 17.80 -2.10 19.90 2 1840 ---- ---- 18.80A 18.80A 18.50 -2.20 20.70 1845 ---- ---- 19.60A 19.60A 19.40 -2.20 21.60 1 1850 22.10 22.10 20.50A 20.50A 20.20 -2.30 1 22.50 42 1855 ---- ---- 21.30A 21.30A 21.10 -2.40 23.50 1 1860 ---- ---- 22.20A 22.20A 22.00 -2.50 24.50 1 1865 ---- ---- 23.20A 23.20A 22.90 -2.60 25.50 2 1870 ---- ---- 24.10A 24.10A 23.90 -2.60 26.50 2 1875 ---- ---- 25.20A 25.20A 24.90 -2.70 27.60 67 1880 ---- ---- 26.20A 26.20A 25.90 -2.90 28.80 2 1885 ---- ---- 27.30A 27.30A 27.00 -2.90 29.90 1 1890 ---- ---- 28.40A 28.40A 28.20 -3.00 31.20 1 1895 ---- ---- 29.60A 29.60A 29.30 -3.10 32.40 1 1900 ---- 33.80B 30.80A 30.80A 30.60 -3.10 33.70 200 1905 ---- ---- 32.10A 32.10A 31.80 -3.30 35.10 10 1910 ---- ---- 33.40A 33.40A 33.20 -3.30 36.50 29 1915 ---- 38.00B 34.70A 34.70A 34.50 -3.40 37.90 8 1920 ---- 39.50B 36.10A 36.10A 35.90 -3.50 39.40 1925 ---- 41.10B 37.50A 37.50A 37.40 -3.50 40.90 11 1930 ---- 42.70B 39.00A 39.00A 38.90 -3.60 42.50 2 1935 ---- 44.30B 40.60A 40.60A 40.40 -3.70 44.10 5 1940 ---- 46.00B 42.10A 42.10A 42.00 -3.80 45.80 23 1945 ---- 47.80B 43.80A 43.80A 43.70 -3.80 47.50 6 1950 ---- 49.60B 45.30A 45.30A 45.30 -4.00 49.30 90 1955 ---- 51.40B 47.10A 47.10A 47.10 -4.00 51.10 1960 ---- 53.30B 48.90A 48.90A 48.90 -4.10 53.00 1965 ---- 55.30B 50.70A 50.70A 50.70 -4.20 54.90 1970 ---- 57.30B 52.60A 52.60A 52.60 -4.30 56.90 5 7 1975 ---- 59.40B 54.50A 54.50A 54.50 -4.40 58.90 7 1980 ---- 61.50B 56.50A 56.50A 56.50 -4.40 60.90 102 1985 ---- 63.70B 58.50A 58.50A 58.50 -4.60 63.10 41 1990 ---- 65.90B 60.60A 60.60A 60.60 -4.60 65.20 7 1995 ---- 68.10B 62.60A 62.60A 62.80 -4.70 67.50 15 2000 ---- 70.50B 64.80A 64.80A 64.90 -4.90 69.80 264 2005 ---- 72.80B 67.00A 67.00A 67.20 -4.90 72.10 3 2010 ---- 75.30B 69.40A 69.40A 69.50 -5.00 74.50 121 2015 ---- 77.70B 71.70A 71.70A 71.80 -5.10 76.90 203 2020 ---- 80.30B 74.10A 74.10A 74.20 -5.20 79.40 2025 ---- 82.80B 76.60A 76.60A 76.60 -5.30 81.90 2030 ---- 85.50B 79.00A 79.00A 79.10 -5.40 84.50 8 2035 ---- 88.10B 81.60A 81.60A 81.60 -5.50 87.10 7 2040 ---- 90.90B 84.10A 84.10A 84.20 -5.60 89.80 2045 ---- 93.60B 86.80A 86.80A 86.80 -5.70 92.50 2 2050 ---- 96.50B 89.40A 89.40A 89.50 -5.80 95.30 58 2055 ---- 99.30B 92.20A 92.20A 92.30 -5.80 98.10 2060 101.50 102.20B 94.90A 98.70B 95.00 -6.00 2 101.00 2 2065 ---- 105.20B 97.70A 97.70A 97.90 -6.00 103.90 2070 ---- 108.20B 100.60A 100.60A 100.70 -6.10 106.80 151 2075 ---- 111.30B 103.50A 103.50A 103.60 -6.20 109.80 2080 ---- 114.30B 106.50A 106.50A 106.60 -6.30 112.90 1 2085 ---- 117.40B 109.50A 109.50A 109.60 -6.40 116.00 4 2090 ---- 120.60B 112.50A 112.50A 112.70 -6.40 119.10 2 2095 ---- 123.90B 115.60A 115.60A 115.80 -6.50 122.30 2100 122.80 127.10B 118.70A 118.70A 118.90 -6.60 4 125.50 2105 ---- 130.40B 121.90A 121.90A 122.10 -6.70 128.80 2110 ---- 133.80B 125.10A 125.10A 125.30 -6.80 132.10 2 2115 ---- 137.20B 128.40A 128.40A 128.60 -6.80 135.40 2120 ---- 140.60B 131.70A 131.70A 131.90 -6.90 138.80 1 2125 ---- 144.10B 135.10A 135.10A 135.20 -7.00 142.20 16 2130 ---- 147.60B 138.50A 138.50A 138.60 -7.00 145.60 2135 ---- 151.10B 141.90A 141.90A 142.00 -7.10 149.10 2140 ---- 154.70B 145.30A 145.30A 145.50 -7.20 152.70 2145 ---- 158.30B 148.80A 148.80A 149.00 -7.20 156.20 2150 ---- 161.90B 152.30A 152.30A 152.50 -7.30 159.80 2155 ---- 165.60B 155.90A 155.90A 156.10 -7.30 163.40 2160 ---- 169.30B 159.50A 159.50A 159.70 -7.40 167.10 1 2165 ---- 173.10B 163.10A 163.10A 163.30 -7.50 170.80 1 2170 ---- 176.80B 166.80A 166.80A 167.00 -7.50 174.50 2175 ---- 180.60B 170.50A 170.50A 170.70 -7.60 178.30 2180 ---- 184.50B 174.20A 174.20A 174.40 -7.70 182.10 2185 ---- 188.30B 178.00A 178.00A 178.20 -7.70 185.90 2190 ---- 192.20B 181.70A 181.70A 182.00 -7.70 189.70 2195 ---- 196.10B 185.60A 185.60A 185.80 -7.80 193.60 2200 ---- 200.10B 189.40A 189.40A 189.60 -7.90 197.50 2205 ---- 204.00B 193.30A 193.30A 193.50 -7.90 201.40 2210 ---- 208.00B 197.20A 197.20A 197.40 -8.00 205.40 2215 ---- 212.10B 201.10A 201.10A 201.30 -8.00 209.30 2220 ---- 216.10B 205.00A 205.00A 205.30 -8.00 213.30 2225 ---- 220.20B 209.00A 209.00A 209.20 -8.20 217.40 2230 ---- 224.30B 213.00A 213.00A 213.20 -8.20 221.40 2235 ---- 228.40B 217.00A 217.00A 217.30 -8.20 225.50 2240 ---- 232.50B 221.10A 221.10A 221.30 -8.30 229.60 2245 ---- 236.70B 225.10A 225.10A 225.40 -8.30 233.70 2250 ---- 240.80B 229.20A 229.20A 229.50 -8.30 237.80 1 2255 ---- 245.00B 233.30A 233.30A 233.60 -8.30 241.90 2260 ---- 249.30B 237.50A 237.50A 237.80 -8.30 246.10 2265 ---- 253.50B 241.60A 241.60A 241.90 -8.40 250.30 1 2270 ---- 257.70B 245.80A 245.80A 246.10 -8.40 254.50 2275 ---- 262.00B 250.00A 250.00A 250.30 -8.40 258.70 6 2280 ---- 266.30B 254.20A 254.20A 254.50 -8.50 263.00 2285 ---- 270.60B 258.40A 258.40A 258.80 -8.40 267.20 2290 ---- 274.90B 262.70A 262.70A 263.00 -8.50 271.50 2295 ---- 279.30B 267.00A 267.00A 267.30 -8.50 275.80 2300 ---- 283.60B 271.20A 271.20A 271.60 -8.50 280.10 2305 ---- 288.00B 275.50A 275.50A 275.90 -8.50 284.40 2310 ---- 292.40B 279.90A 279.90A 280.20 -8.60 288.80 2320 ---- 301.20B 288.50A 288.50A 288.90 -8.60 297.50 1 2325 ---- 305.70B 292.90A 292.90A 293.30 -8.60 301.90 1 2330 ---- 310.10B 297.30A 297.30A 297.60 -8.70 306.30 1 2340 ---- 319.00B 306.10A 306.10A 306.40 -8.70 315.10 1 2350 ---- 328.00B 314.90A 314.90A 315.30 -8.70 324.00 4 2360 ---- 337.00B 323.80A 323.80A 324.20 -8.70 332.90 2370 ---- 346.10B 332.80A 332.80A 333.20 -8.70 341.90 3 2375 ---- 350.70B 337.30A 337.30A 337.70 -8.70 346.40 6 2380 ---- 355.20B 341.80A 341.80A 342.20 -8.80 351.00 3 2390 ---- 364.40B 350.90A 350.90A 351.20 -8.80 360.00 2400 ---- 373.60B 359.90A 359.90A 360.30 -8.80 369.10 88 2410 ---- 382.80B 369.10A 369.10A 369.50 -8.80 378.30 2425 ---- 396.70B 382.90A 382.90A 383.20 -8.90 392.10 109 2450 ---- 420.10B 406.00A 406.00A 406.40 -8.90 415.30 5 2475 ---- 443.60B 429.40A 429.40A 429.70 -8.90 438.60 5 2500 ---- 467.30B 452.90A 452.90A 453.20 -9.00 462.20 1 2525 ---- 491.20B 476.60A 476.60A 476.90 -9.00 485.90 5 2550 ---- 515.10B 500.40A 500.40A 500.80 -9.00 509.80 12 12 2575 ---- 539.30B 524.40A 524.40A 524.70 -9.10 533.80 3 2600 ---- 563.50B 548.50A 548.50A 548.80 -9.10 557.90 2800 ---- 760.00B 744.40A 744.40A 745.00 -9.20 754.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 138 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 4 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH 90 .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 19 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 46 1160 ---- ---- ---- ---- .10 -.10 .20 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 597 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 1230 ---- ---- ---- ---- .10 -.10 .20 1235 ---- ---- ---- ---- .10 -.10 .20 1240 ---- ---- ---- ---- .10 -.20 .30 1 1245 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 135 1255 ---- ---- ---- ---- .20 -.10 .30 1260 ---- ---- ---- ---- .20 -.10 .30 1 1265 ---- ---- ---- ---- .20 -.10 .30 1270 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 85 1280 ---- ---- ---- ---- .20 -.10 .30 3 1285 ---- ---- ---- ---- .20 -.10 .30 1290 ---- ---- ---- ---- .20 -.10 .30 1295 ---- ---- ---- ---- .20 -.20 .40 1300 ---- ---- ---- ---- .20 -.20 .40 230 1305 ---- ---- ---- ---- .30 -.10 .40 1310 ---- ---- ---- ---- .30 -.10 .40 1315 ---- ---- ---- ---- .30 -.10 .40 1320 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 701 1330 ---- ---- ---- ---- .30 -.10 .40 1335 ---- ---- ---- ---- .30 -.10 .40 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 2002 1355 ---- ---- ---- ---- .40 -.10 .50 1360 ---- ---- ---- ---- .40 -.10 .50 1365 ---- ---- ---- ---- .40 -.10 .50 1370 ---- ---- .50A .50A .50 -.10 .60 1375 ---- ---- .50A .50A .50 -.10 .60 700 1380 ---- ---- ---- ---- .50 -.10 .60 1 1385 ---- ---- ---- ---- .50 -.10 .60 1390 ---- ---- ---- ---- .50 -.10 .60 1395 ---- ---- .60A .60A .60 -.10 .70 1400 ---- ---- ---- ---- .60 -.10 .70 736 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .60 -.10 .70 1415 ---- ---- ---- ---- .70 UNCH .70 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 1430 ---- ---- ---- ---- .80 UNCH .80 1435 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .80 -.10 .90 501 1445 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 -.10 1.00 500 1753 1455 ---- ---- ---- ---- .90 -.10 1.00 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1465 ---- ---- ---- ---- 1.00 -.10 1.10 71 1470 ---- ---- ---- ---- 1.00 -.20 1.20 4 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.10 -.20 1.30 1485 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.20 -.20 1.40 1495 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.30 -.20 45 1.50 932 1505 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1510 ---- ---- ---- ---- 1.40 -.20 1.60 25 1515 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1520 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1525 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1530 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1535 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1540 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 3 1545 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1550 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 3565 1555 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1560 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1565 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1570 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 3 1575 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 510 1580 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1 1585 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 1590 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 5 1595 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1600 3.50 3.50 3.30A 3.30A 3.10 -.60 20 3.70 86 1511 1605 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1610 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 1615 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1620 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1625 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 211 1630 ---- ---- 4.30A 4.30A 4.10 -.70 4.80 43 1635 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 1640 ---- ---- 4.70A 4.70A 4.50 -.80 5.30 1 1645 ---- ---- 4.90A 4.90A 4.70 -.80 5.50 1650 ---- ---- 5.10A 5.10A 4.90 -.90 5.80 483 1655 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1 1660 ---- ---- 5.60A 5.60A 5.40 -.90 6.30 103 1665 ---- ---- 5.80A 5.80A 5.60 -.90 6.50 1670 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 35 1675 ---- ---- 6.40A 6.40A 6.10 -1.00 7.10 60 1680 ---- ---- 6.60A 6.60A 6.40 -1.00 7.40 1685 ---- ---- 6.90A 6.90A 6.70 -1.00 7.70 1690 ---- ---- 7.20A 7.20A 7.00 -1.10 8.10 1695 ---- ---- 7.50A 7.50A 7.30 -1.10 8.40 2 1700 7.70 7.70 7.70 7.70 7.60 -1.10 1 8.70 299 4391 1705 ---- ---- 8.10A 8.10A 8.00 -1.10 9.10 4 1710 ---- ---- 8.50A 8.50A 8.30 -1.20 9.50 3 103 1715 ---- ---- 8.80A 8.80A 8.60 -1.30 9.90 2 1720 ---- ---- 9.20A 9.20A 9.00 -1.30 10.30 3 1725 ---- ---- 9.60A 9.60A 9.40 -1.30 10.70 282 1730 ---- ---- 10.00A 10.00A 9.80 -1.30 11.10 7 1735 ---- ---- 10.40A 10.40A 10.20 -1.40 11.60 3 1740 ---- ---- 10.80A 10.80A 10.60 -1.40 12.00 4 1001 1745 ---- ---- 11.30A 11.30A 11.10 -1.40 12.50 1 1750 ---- ---- 11.70A 11.70A 11.50 -1.50 13.00 112 1142 1755 ---- ---- 12.20A 12.20A 12.00 -1.50 13.50 1760 ---- ---- 12.70A 12.70A 12.50 -1.60 14.10 5 7 1765 ---- ---- 13.20A 13.20A 13.00 -1.60 14.60 150 1770 ---- ---- 13.80A 13.80A 13.60 -1.60 15.20 33 1775 ---- ---- 14.30A 14.30A 14.10 -1.70 15.80 570 1780 ---- ---- 14.90A 14.90A 14.70 -1.70 16.40 6 15 1785 ---- ---- 15.50A 15.50A 15.30 -1.80 17.10 1 1790 ---- ---- 16.10A 16.10A 15.90 -1.80 17.70 1 1795 18.00 18.00 16.80A 18.10B 16.60 -1.80 20 18.40 34 1800 ---- ---- 17.40A 17.40A 17.20 -2.00 5 19.20 17 2981 1805 ---- ---- 18.10A 18.10A 17.90 -2.00 19.90 9 1810 ---- ---- 18.80A 18.80A 18.70 -2.00 20.70 1815 ---- ---- 19.60A 19.60A 19.40 -2.10 21.50 26 1820 ---- ---- 20.40A 20.40A 20.20 -2.10 22.30 1 1825 ---- ---- 21.20A 21.20A 21.00 -2.20 23.20 2 115 1830 ---- ---- 22.00A 22.00A 21.80 -2.30 24.10 8 1835 ---- ---- 22.90A 22.90A 22.70 -2.30 25.00 31 1840 ---- ---- 23.80A 23.80A 23.60 -2.30 25.90 6 1845 ---- ---- 24.70A 24.70A 24.50 -2.40 26.90 1 1850 27.60 27.90B 25.70A 27.90B 25.50 -2.50 10 28.00 2 513 1855 ---- ---- 26.70A 26.70A 26.50 -2.50 29.00 3 1860 ---- ---- 27.70A 27.70A 27.50 -2.60 30.10 75 1865 ---- ---- 28.80A 28.80A 28.60 -2.70 31.30 75 1870 ---- 32.50B 29.90A 29.90A 29.70 -2.70 32.40 206 1875 ---- 33.70B 31.00A 31.00A 30.90 -2.70 33.60 2 454 1880 ---- 35.00B 32.20A 32.20A 32.00 -2.90 34.90 170 1885 ---- 36.30B 33.40A 33.40A 33.30 -2.90 36.20 11 1890 ---- 37.60B 34.70A 34.70A 34.50 -3.00 37.50 2 1895 ---- 39.00B 36.00A 36.00A 35.80 -3.10 38.90 10 1900 ---- 40.50B 37.30A 37.30A 37.20 -3.20 40.40 108 3298 1905 41.20 41.90B 38.70A 38.70A 38.50 -3.30 3 41.80 10 1910 ---- 43.50B 40.10A 40.10A 39.90 -3.50 43.40 50 1915 ---- 45.00B 41.60A 41.60A 41.40 -3.50 44.90 1920 ---- ---- 43.10A 43.10A 42.90 -3.70 46.60 3 1925 47.30 48.30B 44.60A 44.60A 44.50 -3.70 3 48.20 50 189 1930 ---- 50.00B 46.20A 46.20A 46.10 -3.80 49.90 1935 ---- 51.80B 47.80A 47.80A 47.70 -4.00 1 51.70 1 6 1940 ---- 53.60B 49.50A 49.50A 49.40 -4.00 53.40 75 1945 54.60 55.50B 51.20A 51.20A 51.10 -4.20 6 55.30 288 1950 56.10 57.30B 53.00A 56.60B 52.90 -4.20 1 57.10 266 1955 ---- 59.30B 54.80A 54.80A 54.70 -4.30 59.00 13 1960 ---- 61.30B 56.70A 56.70A 56.50 -4.50 61.00 1 1965 ---- 63.30B 58.60A 58.60A 58.50 -4.50 63.00 1 1970 ---- 65.40B 60.50A 60.50A 60.40 -4.60 65.00 88 1975 ---- 67.50B 62.50A 62.50A 62.40 -4.70 67.10 252 1980 67.40 69.70B 64.60A 64.60A 64.50 -4.80 1 69.30 16 1985 70.80 71.90B 66.60A 66.60A 66.60 -4.90 5 71.50 21 1990 ---- 74.20B 68.80A 68.80A 68.70 -5.00 73.70 63 1995 ---- 76.50B 71.00A 71.00A 70.90 -5.10 76.00 6 2000 73.10 78.90B 73.10 73.70B 73.20 -5.10 65 78.30 1564 2005 ---- 81.30B 75.50A 75.50A 75.40 -5.20 80.60 215 2010 ---- 83.70B 77.80A 77.80A 77.80 -5.20 83.00 12 2015 ---- 86.20B 80.20A 80.20A 80.20 -5.30 85.50 21 2020 ---- 88.80B 82.60A 82.60A 82.60 -5.40 88.00 4 2025 ---- 91.40B 85.00A 85.00A 85.10 -5.40 90.50 2030 ---- 94.00B 87.60A 87.60A 87.60 -5.50 93.10 25 2035 ---- 96.70B 90.10A 90.10A 90.10 -5.60 95.70 160 2040 ---- 99.50B 92.70A 92.70A 92.80 -5.60 98.40 90 2045 ---- 102.30B 95.40A 95.40A 95.40 -5.80 101.20 11 2050 ---- 105.10B 98.10A 98.10A 98.10 -5.80 103.90 301 2055 ---- 107.90B 100.80A 100.80A 100.90 -5.80 106.70 5 2060 ---- 110.80B 103.60A 103.60A 103.60 -6.00 109.60 63 2065 ---- 113.80B 106.40A 106.40A 106.50 -6.00 112.50 3 2070 ---- 116.80B 109.20A 109.20A 109.30 -6.10 115.40 25 2075 ---- 119.80B 112.10A 112.10A 112.30 -6.10 118.40 130 2080 ---- 122.90B 115.10A 115.10A 115.20 -6.20 121.40 10 2085 ---- 126.00B 118.10A 118.10A 118.20 -6.30 124.50 36 2090 ---- 129.20B 121.10A 121.10A 121.30 -6.30 127.60 39 2095 ---- 132.40B 124.20A 124.20A 124.30 -6.50 130.80 2100 ---- 135.60B 127.30A 127.30A 127.50 -6.40 133.90 1 440 2105 ---- 138.90B 130.40A 130.40A 130.60 -6.60 137.20 2110 ---- 142.20B 133.60A 133.60A 133.80 -6.60 140.40 2115 ---- 145.50B 136.90A 136.90A 137.10 -6.60 143.70 2120 ---- 148.90B 140.10A 140.10A 140.30 -6.80 147.10 6 2125 ---- 152.30B 143.40A 143.40A 143.60 -6.90 150.50 2130 ---- 155.80B 146.80A 146.80A 147.00 -6.90 153.90 2135 ---- 159.30B 150.20A 150.20A 150.40 -6.90 157.30 2140 ---- 162.80B 153.60A 153.60A 153.80 -7.00 160.80 2145 ---- 166.40B 157.00A 157.00A 157.20 -7.10 164.30 2150 ---- 170.00B 160.50A 160.50A 160.70 -7.20 167.90 2155 ---- 173.60B 164.00A 164.00A 164.20 -7.20 171.40 2160 ---- 177.20B 167.60A 167.60A 167.80 -7.20 175.00 2165 ---- 180.90B 171.10A 171.10A 171.40 -7.30 178.70 2170 ---- 184.60B 174.70A 174.70A 175.00 -7.40 182.40 1 2175 ---- 188.40B 178.40A 178.40A 178.60 -7.50 186.10 2180 ---- 192.10B 182.10A 182.10A 182.30 -7.50 189.80 2185 ---- 195.90B 185.80A 185.80A 186.00 -7.50 193.50 2190 ---- 199.80B 189.50A 189.50A 189.70 -7.60 197.30 1 2195 ---- 203.60B 193.20A 193.20A 193.50 -7.60 201.10 2200 ---- 207.50B 197.00A 197.00A 197.30 -7.70 205.00 57 2205 ---- 211.40B 200.80A 200.80A 201.10 -7.70 208.80 2210 ---- 215.30B 204.70A 204.70A 204.90 -7.80 212.70 2215 ---- 219.30B 208.50A 208.50A 208.80 -7.80 216.60 2220 ---- 223.20B 212.40A 212.40A 212.70 -7.90 220.60 2225 ---- 227.20B 216.30A 216.30A 216.60 -7.90 224.50 2230 ---- 231.30B 220.30A 220.30A 220.50 -8.00 228.50 2235 ---- 235.30B 224.20A 224.20A 224.50 -8.00 232.50 2240 ---- 239.40B 228.20A 228.20A 228.50 -8.10 236.60 2245 ---- 243.40B 232.20A 232.20A 232.50 -8.10 240.60 2250 ---- 247.60B 236.20A 236.20A 236.50 -8.20 244.70 1 2255 ---- 251.70B 240.30A 240.30A 240.60 -8.10 248.70 2260 ---- 255.80B 244.30A 244.30A 244.60 -8.20 252.80 2265 ---- 260.00B 248.40A 248.40A 248.70 -8.30 257.00 2270 ---- 264.20B 252.50A 252.50A 252.80 -8.30 261.10 2275 ---- 268.40B 256.60A 256.60A 256.90 -8.40 265.30 2280 ---- 272.60B 260.80A 260.80A 261.10 -8.30 269.40 2285 ---- 276.80B 264.90A 264.90A 265.20 -8.40 273.60 2290 ---- 281.00B 269.10A 269.10A 269.40 -8.40 277.80 2295 ---- 285.30B 273.30A 273.30A 273.60 -8.40 282.00 2300 ---- 289.60B 277.50A 277.50A 277.80 -8.50 286.30 50 2305 ---- 293.90B 281.80A 281.80A 282.10 -8.40 290.50 2310 ---- 298.20B 286.00A 286.00A 286.30 -8.50 294.80 2315 ---- 302.50B 290.30A 290.30A 290.60 -8.50 299.10 2320 ---- 306.90B 294.50A 294.50A 294.80 -8.60 303.40 2325 ---- 311.20B 298.80A 298.80A 299.10 -8.60 307.70 4 2330 ---- 315.60B 303.10A 303.10A 303.40 -8.60 312.00 2335 ---- 320.00B 307.40A 307.40A 307.70 -8.60 316.30 2340 ---- 324.40B 311.80A 311.80A 312.10 -8.60 320.70 2345 ---- 328.80B 316.10A 316.10A 316.40 -8.60 325.00 2350 ---- 333.20B 320.50A 320.50A 320.80 -8.60 329.40 2 2360 ---- 342.10B 329.20A 329.20A 329.50 -8.70 338.20 2370 ---- 351.00B 338.00A 338.00A 338.40 -8.60 347.00 1 2375 ---- 355.50B 342.50A 342.50A 342.80 -8.70 351.50 29 2380 ---- 360.00B 346.90A 346.90A 347.20 -8.70 355.90 2390 ---- 369.00B 355.80A 355.80A 356.10 -8.70 364.80 2400 ---- 378.00B 364.80A 364.80A 365.10 -8.70 373.80 1 2410 ---- 387.10B 373.70A 373.70A 374.10 -8.70 382.80 2420 ---- 396.20B 382.80A 382.80A 383.10 -8.80 391.90 2 2425 ---- 400.80B 387.30A 387.30A 387.60 -8.80 396.40 6 2430 ---- 405.40B 391.80A 391.80A 392.20 -8.70 400.90 2 2440 ---- 414.60B 400.90A 400.90A 401.30 -8.80 410.10 8 2450 ---- 423.80B 410.10A 410.10A 410.40 -8.80 419.20 76 2475 ---- 447.10B 433.10A 433.10A 433.40 -8.90 442.30 4 2490 ---- 461.10B 447.00A 447.00A 447.30 -8.90 456.20 2500 ---- 470.50B 456.30A 456.30A 456.60 -8.90 465.50 91 2525 ---- 494.00B 479.70A 479.70A 480.00 -8.90 488.90 2550 ---- 517.70B 503.30A 503.30A 503.60 -8.90 512.50 1 2575 ---- 541.60B 527.00A 527.00A 527.30 -9.00 536.30 3 2600 ---- 565.50B 550.80A 550.80A 551.20 -8.90 560.10 54 2625 ---- 589.60B 574.80A 574.80A 575.10 -9.00 584.10 2650 ---- 613.80B 598.90A 598.90A 599.20 -9.00 608.20 2700 ---- 662.50B 647.30A 647.30A 647.70 -9.10 656.80 1 2750 ---- 711.40B 696.10A 696.10A 696.50 -9.10 705.60 2800 ---- 760.70B 745.20A 745.20A 745.70 -9.10 754.80 1 2900 ---- 859.70B 844.00A 844.00A 844.80 -9.20 854.00 3000 ---- 957.40B 943.70A 943.70A 944.70 -9.30 954.00 1 1 3100 ---- 1057.10B 1045.20A 1045.20A 1044.70 -9.30 1054.00 3200 ---- 1157.70B 1144.70A 1144.70A 1144.70 -9.30 1154.00 3400 ---- 1357.50B 1344.60A 1344.60A 1344.70 -9.30 1354.00 3600 ---- 1557.20B 1544.60A 1544.60A 1544.70 -9.30 1554.00 3800 ---- 1757.00B 1744.50A 1744.50A 1744.70 -9.30 1754.00 4000 ---- 1956.90B 1944.50A 1944.50A 1944.70 -9.30 1954.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 UNCH .30 24 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .50 UNCH .50 1350 .70 .70 .70 .70 .60 -.10 4 .70 145 1375 ---- ---- ---- ---- .70 -.10 .80 50 1400 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 3 1430 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1440 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1470 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1475 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1480 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1490 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1500 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 1510 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1 1520 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1525 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1530 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1535 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1540 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1545 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1550 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1555 ---- ---- 2.80A 2.80A 2.60 -.60 3.20 1560 ---- ---- 2.90A 2.90A 2.70 -.60 3.30 1565 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1570 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 10 1575 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 1580 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 1585 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 1590 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1 1595 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 1600 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1605 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 1610 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 1615 ---- ---- 4.60A 4.60A 4.40 -.80 5.20 1620 ---- ---- 4.80A 4.80A 4.60 -.80 500 5.40 1625 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1630 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 1635 ---- ---- 5.40A 5.40A 5.20 -.90 6.10 1640 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 1645 ---- ---- 5.80A 5.80A 5.70 -.90 6.60 1650 ---- ---- 6.10A 6.10A 5.90 -1.00 6.90 1655 ---- ---- 6.30A 6.30A 6.10 -1.10 7.20 1660 ---- ---- 6.60A 6.60A 6.40 -1.10 7.50 1665 ---- ---- 6.90A 6.90A 6.70 -1.10 7.80 1670 ---- ---- 7.20A 7.20A 6.90 -1.20 8.10 1675 ---- ---- 7.50A 7.50A 7.20 -1.20 8.40 1680 ---- ---- 7.80A 7.80A 7.50 -1.20 8.70 1685 ---- ---- 8.10A 8.10A 7.80 -1.20 9.00 1690 ---- ---- 8.40A 8.40A 8.10 -1.30 9.40 1695 ---- ---- 8.70A 8.70A 8.50 -1.20 9.70 1 1700 ---- ---- 9.10A 9.10A 8.80 -1.30 10.10 15 1705 ---- ---- 9.40A 9.40A 9.10 -1.40 10.50 1710 ---- ---- 9.80A 9.80A 9.50 -1.40 10.90 1715 ---- ---- 10.10A 10.10A 9.90 -1.40 11.30 1 1720 ---- ---- 10.50A 10.50A 10.30 -1.40 11.70 1725 ---- ---- 10.90A 10.90A 10.70 -1.40 12.10 1730 ---- ---- 11.40A 11.40A 11.10 -1.50 12.60 1735 ---- ---- 11.80A 11.80A 11.50 -1.50 13.00 1740 ---- ---- 12.20A 12.20A 12.00 -1.50 13.50 1745 ---- ---- 12.70A 12.70A 12.40 -1.60 14.00 1750 ---- ---- 13.20A 13.20A 12.90 -1.60 14.50 134 1755 ---- ---- 13.70A 13.70A 13.40 -1.70 15.10 1760 ---- ---- 14.20A 14.20A 13.90 -1.70 15.60 1765 ---- ---- 14.80A 14.80A 14.40 -1.80 16.20 1770 ---- ---- 15.30A 15.30A 15.00 -1.80 16.80 1775 ---- ---- 15.90A 15.90A 15.60 -1.90 17.50 1780 ---- ---- 16.50A 16.50A 16.20 -1.90 18.10 1 1785 ---- ---- 17.10A 17.10A 16.80 -2.00 18.80 1 1790 ---- ---- 17.80A 17.80A 17.40 -2.10 19.50 2 1795 ---- ---- 18.40A 18.40A 18.10 -2.10 20.20 1800 ---- ---- 19.10A 19.10A 18.80 -2.10 20.90 2 1805 ---- ---- 19.80A 19.80A 19.50 -2.20 21.70 1 1810 ---- ---- 20.60A 20.60A 20.20 -2.30 22.50 2 1815 ---- ---- 21.30A 21.30A 21.00 -2.30 23.30 1820 ---- ---- 22.10A 22.10A 21.80 -2.30 24.10 1825 ---- ---- 22.90A 22.90A 22.60 -2.40 25.00 250 1830 ---- ---- 23.80A 23.80A 23.40 -2.50 25.90 25 1835 ---- ---- 24.70A 24.70A 24.30 -2.50 26.80 1 1840 ---- ---- 25.60A 25.60A 25.20 -2.60 27.80 7 1845 ---- ---- 26.50A 26.50A 26.10 -2.70 28.80 1850 ---- ---- 27.50A 27.50A 27.10 -2.70 29.80 174 1855 ---- ---- 28.50A 28.50A 28.10 -2.70 30.80 1860 ---- ---- 29.50A 29.50A 29.10 -2.80 31.90 1865 ---- ---- 30.60A 30.60A 30.20 -2.90 33.10 1870 ---- ---- 31.70A 31.70A 31.30 -2.90 34.20 1875 ---- ---- 32.80A 32.80A 32.40 -3.00 35.40 1880 ---- ---- 34.00A 34.00A 33.60 -3.00 36.60 1885 ---- ---- 35.20A 35.20A 34.80 -3.10 37.90 1890 ---- ---- 36.40A 36.40A 36.00 -3.20 39.20 1 1895 ---- ---- 37.70A 37.70A 37.30 -3.20 40.50 1900 ---- ---- 39.00A 39.00A 38.60 -3.30 41.90 16 1905 ---- 43.40B 40.40A 40.40A 39.90 -3.40 43.30 1910 ---- ---- 41.70A 41.70A 41.30 -3.50 44.80 1 1915 ---- ---- 43.20A 43.20A 42.80 -3.50 46.30 1920 ---- 47.90B 44.60A 44.60A 44.20 -3.60 47.80 1 1925 ---- 49.50B 46.10A 46.10A 45.70 -3.70 49.40 1930 ---- 51.10B 47.70A 47.70A 47.30 -3.70 51.00 1935 ---- 52.80B 49.30A 49.30A 48.90 -3.80 52.70 1940 ---- 54.50B 50.90A 50.90A 50.50 -3.90 54.40 1945 ---- 56.30B 52.60A 52.60A 52.20 -4.00 56.20 1 1950 ---- 58.10B 54.30A 54.30A 53.90 -4.00 57.90 105 1955 ---- 60.00B 56.00A 56.00A 55.60 -4.20 59.80 1960 ---- 61.90B 57.80A 57.80A 57.40 -4.20 61.60 1965 ---- 63.80B 59.60A 59.60A 59.30 -4.30 63.60 1 1970 ---- 65.80B 61.50A 61.50A 61.10 -4.40 65.50 1975 ---- 67.80B 63.40A 63.40A 63.10 -4.40 67.50 1980 68.10 69.90B 65.40A 65.40A 65.00 -4.60 5 69.60 5 1985 ---- 72.00B 67.40A 67.40A 67.00 -4.60 71.60 1 1990 ---- 74.20B 69.50A 69.50A 69.10 -4.70 73.80 1995 ---- 76.40B 71.50A 71.50A 71.20 -4.70 75.90 2000 ---- 78.60B 73.70A 73.70A 73.30 -4.80 78.10 201 2005 ---- 80.90B 75.90A 75.90A 75.50 -4.90 80.40 2010 ---- 83.30B 78.10A 78.10A 77.70 -5.00 82.70 2015 ---- 85.70B 80.30A 80.30A 79.90 -5.10 85.00 2020 ---- 88.10B 82.60A 82.60A 82.20 -5.20 87.40 2025 ---- 90.50B 85.00A 85.00A 84.60 -5.20 89.80 2030 ---- 93.10B 87.40A 87.40A 87.00 -5.30 92.30 2035 ---- 95.60B 89.80A 89.80A 89.40 -5.40 94.80 2040 ---- 98.20B 92.30A 92.30A 91.90 -5.40 97.30 1 2045 ---- 100.90B 94.80A 94.80A 94.40 -5.50 99.90 2050 ---- 103.50B 97.30A 97.30A 96.90 -5.60 102.50 138 2055 ---- 106.30B 99.90A 99.90A 99.50 -5.70 105.20 2060 ---- 109.00B 102.60A 102.60A 102.20 -5.70 107.90 30 2065 ---- 111.80B 105.30A 105.30A 104.90 -5.80 110.70 2070 ---- 114.70B 108.00A 108.00A 107.60 -5.90 113.50 2075 ---- 117.60B 110.70A 110.70A 110.40 -5.90 116.30 2080 ---- 120.50B 113.50A 113.50A 113.20 -6.00 119.20 2 2085 ---- 123.40B 116.40A 116.40A 116.10 -6.00 122.10 2090 ---- 126.40B 119.30A 119.30A 118.90 -6.20 125.10 2095 ---- 129.50B 122.20A 122.20A 121.90 -6.20 128.10 2100 ---- 132.60B 125.20A 125.20A 124.90 -6.20 131.10 5 2105 ---- 135.70B 128.20A 128.20A 127.90 -6.30 134.20 2110 ---- 138.80B 131.20A 131.20A 130.90 -6.40 137.30 2115 ---- 142.00B 134.30A 134.30A 134.00 -6.40 140.40 2120 ---- 145.20B 137.40A 137.40A 137.20 -6.40 143.60 2125 ---- 148.50B 140.50A 140.50A 140.30 -6.50 146.80 2130 ---- 151.80B 143.70A 143.70A 143.50 -6.60 150.10 2135 ---- 155.10B 147.00A 147.00A 146.80 -6.60 153.40 2140 ---- 158.50B 150.20A 150.20A 150.00 -6.70 156.70 2145 ---- 161.90B 153.50A 153.50A 153.40 -6.70 160.10 2150 ---- 165.30B 156.80A 156.80A 156.70 -6.80 163.50 2155 ---- 168.80B 160.20A 160.20A 160.10 -6.80 166.90 2160 ---- 172.30B 163.60A 163.60A 163.50 -6.90 170.40 2165 ---- 175.80B 167.00A 167.00A 166.90 -6.90 173.80 2170 ---- 179.30B 170.50A 170.50A 170.40 -7.00 177.40 2175 ---- 182.90B 173.90A 173.90A 173.90 -7.00 180.90 2180 ---- 186.50B 177.50A 177.50A 177.40 -7.10 184.50 2185 ---- 190.20B 181.00A 181.00A 180.90 -7.20 188.10 2190 ---- 193.80B 184.60A 184.60A 184.50 -7.20 191.70 2195 ---- 197.50B 188.20A 188.20A 188.10 -7.30 195.40 2200 ---- 201.20B 191.80A 191.80A 191.80 -7.30 199.10 2205 ---- 205.00B 195.50A 195.50A 195.40 -7.40 202.80 2210 ---- 208.70B 199.20A 199.20A 199.10 -7.40 206.50 2215 ---- 212.50B 202.90A 202.90A 202.80 -7.50 210.30 2220 ---- 216.40B 206.60A 206.60A 206.60 -7.50 214.10 2225 ---- 220.20B 210.40A 210.40A 210.30 -7.60 217.90 2230 ---- 224.10B 214.10A 214.10A 214.10 -7.60 221.70 2235 ---- 228.00B 218.00A 218.00A 217.90 -7.70 225.60 2240 ---- 231.90B 221.80A 221.80A 221.80 -7.70 229.50 2245 ---- 235.80B 225.70A 225.70A 225.60 -7.80 233.40 2250 ---- 239.80B 229.50A 229.50A 229.50 -7.80 237.30 2255 ---- 243.70B 233.40A 233.40A 233.40 -7.80 241.20 2260 ---- 247.70B 237.40A 237.40A 237.40 -7.80 245.20 2265 ---- 251.80B 241.30A 241.30A 241.30 -7.90 249.20 2270 ---- 255.80B 245.30A 245.30A 245.30 -7.90 253.20 2275 ---- 259.90B 249.30A 249.30A 249.30 -7.90 257.20 2280 ---- 263.90B 253.30A 253.30A 253.30 -7.90 261.20 2285 ---- 268.00B 257.30A 257.30A 257.30 -8.00 265.30 2290 ---- 272.10B 261.30A 261.30A 261.40 -8.00 269.40 2295 ---- 276.30B 265.40A 265.40A 265.40 -8.10 273.50 2300 ---- 280.40B 269.50A 269.50A 269.50 -8.10 277.60 1 2305 ---- 284.60B 273.60A 273.60A 273.60 -8.10 281.70 2310 ---- 288.80B 277.70A 277.70A 277.70 -8.10 285.80 2315 ---- 293.00B 281.80A 281.80A 281.90 -8.10 290.00 2320 ---- 297.20B 286.00A 286.00A 286.00 -8.20 294.20 2325 ---- 301.40B 290.10A 290.10A 290.20 -8.20 298.40 2330 ---- 305.70B 294.30A 294.30A 294.40 -8.20 302.60 2340 ---- 314.20B 302.70A 302.70A 302.80 -8.20 311.00 2350 ---- 322.80B 311.20A 311.20A 311.30 -8.20 319.50 1 2360 ---- 331.50B 319.80A 319.80A 319.80 -8.30 328.10 2370 ---- 340.20B 328.40A 328.40A 328.40 -8.30 336.70 2375 ---- 344.60B 332.70A 332.70A 332.70 -8.40 341.10 2380 ---- 348.90B 337.00A 337.00A 337.00 -8.40 345.40 2390 ---- 357.70B 345.70A 345.70A 345.70 -8.40 354.10 2400 ---- 366.60B 354.40A 354.40A 354.50 -8.40 362.90 1 2410 ---- 375.50B 363.20A 363.20A 363.30 -8.40 371.70 2420 ---- 384.40B 372.10A 372.10A 372.10 -8.50 380.60 2425 ---- 388.90B 376.50A 376.50A 376.50 -8.50 385.00 2450 ---- 411.50B 398.90A 398.90A 398.90 -8.50 407.40 15 2475 ---- 434.30B 421.40A 421.40A 421.40 -8.60 430.00 2500 ---- 457.30B 444.30A 444.30A 444.20 -8.60 452.80 33 2525 ---- 480.50B 467.30A 467.30A 467.20 -8.60 475.80 1 2550 ---- 503.80B 490.50A 490.50A 490.40 -8.60 499.00 2575 ---- 527.40B 513.80A 513.80A 513.80 -8.60 522.40 2600 ---- 551.00B 537.30A 537.30A 537.30 -8.60 545.90 3 2700 ---- 646.80B 632.60A 632.60A 632.60 -8.70 641.30 12 3000 ---- 942.00B 926.70A 926.70A 927.50 -8.90 936.40 3500 ---- ---- 1430.90A 1430.90A 1427.50 -8.90 1436.40 4000 ---- ---- 1931.80A 1931.80A 1927.50 -8.90 1936.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 1 1350 ---- ---- ---- ---- .90 UNCH .90 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1440 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1450 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1460 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1 1470 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1475 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1480 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1490 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 2 1500 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 2 1510 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 3 1520 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1525 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1530 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1535 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1540 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 2 1545 ---- ---- 3.50A 3.50A 3.20 -.60 3.80 1550 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 3 1555 ---- ---- 3.70A 3.70A 3.50 -.60 4.10 1560 3.90 3.90 3.90 3.90 3.60 -.70 4 4.30 4 1565 ---- ---- 4.00A 4.00A 3.80 -.70 4.50 1570 ---- ---- 4.20A 4.20A 3.90 -.70 4.60 1575 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 1580 ---- ---- 4.50A 4.50A 4.30 -.70 5.00 1585 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1590 ---- ---- 4.90A 4.90A 4.60 -.80 5.40 1595 ---- ---- 5.10A 5.10A 4.80 -.90 5.70 1600 ---- ---- 5.30A 5.30A 5.00 -.90 5.90 281 1605 ---- ---- 5.50A 5.50A 5.30 -.80 6.10 1610 ---- ---- 5.70A 5.70A 5.50 -.90 6.40 62 1615 ---- ---- 6.00A 6.00A 5.70 -.90 6.60 1620 ---- ---- 6.20A 6.20A 5.90 -1.00 6.90 1625 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 30 1630 ---- ---- 6.70A 6.70A 6.40 -1.10 7.50 1635 ---- ---- 6.90A 6.90A 6.70 -1.10 7.80 1640 ---- ---- 7.30A 7.30A 7.00 -1.10 8.10 1645 ---- ---- 7.50A 7.50A 7.20 -1.20 8.40 1650 ---- ---- 7.80A 7.80A 7.50 -1.20 8.70 484 1655 ---- ---- 8.10A 8.10A 7.80 -1.20 9.00 1660 ---- ---- 8.40A 8.40A 8.10 -1.20 9.30 1665 ---- ---- 8.80A 8.80A 8.50 -1.20 9.70 1670 ---- ---- 9.10A 9.10A 8.80 -1.20 10.00 250 1675 ---- ---- 9.40A 9.40A 9.10 -1.30 10.40 1680 ---- ---- 9.80A 9.80A 9.50 -1.30 10.80 1685 ---- ---- 10.10A 10.10A 9.80 -1.40 11.20 1690 ---- ---- 10.50A 10.50A 10.20 -1.40 11.60 1695 ---- ---- 10.90A 10.90A 10.60 -1.40 12.00 1700 ---- ---- 11.30A 11.30A 11.00 -1.40 12.40 93 1705 ---- ---- 11.70A 11.70A 11.40 -1.40 12.80 1710 ---- ---- 12.10A 12.10A 11.80 -1.50 13.30 1715 ---- ---- 12.60A 12.60A 12.30 -1.50 13.80 1720 ---- ---- 13.00A 13.00A 12.70 -1.60 14.30 1725 ---- ---- 13.50A 13.50A 13.20 -1.60 14.80 1730 ---- ---- 14.00A 14.00A 13.70 -1.60 15.30 1735 ---- ---- 14.50A 14.50A 14.20 -1.60 15.80 1 1740 ---- ---- 15.00A 15.00A 14.70 -1.70 16.40 1745 ---- ---- 15.60A 15.60A 15.20 -1.70 16.90 1750 ---- ---- 16.10A 16.10A 15.80 -1.70 17.50 104 1755 ---- ---- 16.70A 16.70A 16.40 -1.80 18.20 1760 ---- ---- 17.30A 17.30A 17.00 -1.80 18.80 1765 ---- ---- 17.90A 17.90A 17.60 -1.90 19.50 1 1770 ---- ---- 18.50A 18.50A 18.20 -1.90 20.10 1775 ---- ---- 19.20A 19.20A 18.90 -1.90 20.80 1 1780 ---- ---- 19.90A 19.90A 19.50 -2.10 21.60 1785 ---- ---- 20.60A 20.60A 20.20 -2.10 22.30 1790 ---- ---- 21.30A 21.30A 21.00 -2.10 23.10 1795 ---- ---- 22.10A 22.10A 21.70 -2.20 23.90 1800 ---- ---- 22.80A 22.80A 22.50 -2.20 24.70 541 1805 ---- ---- 23.60A 23.60A 23.30 -2.30 25.60 1810 ---- ---- 24.50A 24.50A 24.10 -2.30 26.40 1815 ---- ---- 25.30A 25.30A 25.00 -2.40 27.40 1820 ---- ---- 26.20A 26.20A 25.80 -2.50 28.30 1825 ---- ---- 27.10A 27.10A 26.70 -2.60 29.30 680 1830 ---- ---- 28.10A 28.10A 27.70 -2.50 30.20 1835 ---- ---- 29.00A 29.00A 28.60 -2.70 31.30 1840 ---- ---- 30.00A 30.00A 29.60 -2.70 32.30 1845 ---- ---- 31.00A 31.00A 30.60 -2.80 33.40 1850 ---- ---- 32.10A 32.10A 31.70 -2.80 34.50 178 1855 ---- ---- 33.20A 33.20A 32.80 -2.80 35.60 1860 ---- ---- 34.30A 34.30A 33.90 -2.90 36.80 1865 ---- ---- 35.50A 35.50A 35.00 -3.00 38.00 1870 ---- ---- 36.70A 36.70A 36.20 -3.10 39.30 1875 ---- 40.60B 37.90A 37.90A 37.50 -3.00 40.50 7 1880 ---- 41.90B 39.10A 39.10A 38.70 -3.10 41.80 1885 ---- 43.30B 40.40A 40.40A 40.00 -3.20 43.20 1890 ---- 44.70B 41.70A 41.70A 41.30 -3.30 44.60 1895 ---- 46.10B 43.10A 43.10A 42.70 -3.30 46.00 1900 ---- 47.60B 44.50A 44.50A 44.10 -3.40 47.50 269 1905 ---- 49.10B 45.90A 45.90A 45.50 -3.50 49.00 6 1910 ---- 50.70B 47.40A 47.40A 47.00 -3.50 50.50 96 1915 ---- 52.20B 48.90A 48.90A 48.50 -3.60 52.10 13 1920 ---- 53.90B 50.40A 50.40A 50.00 -3.70 53.70 1925 ---- 55.50B 52.00A 52.00A 51.60 -3.70 55.30 1 101 1930 ---- 57.30B 53.60A 53.60A 53.20 -3.80 57.00 1935 ---- 59.00B 55.30A 55.30A 54.90 -3.90 58.80 1 1940 ---- 60.80B 57.00A 57.00A 56.60 -3.90 60.50 9 1945 ---- 62.60B 58.70A 58.70A 58.30 -4.10 62.40 1950 ---- 64.50B 60.50A 60.50A 60.10 -4.10 64.20 79 1955 ---- 66.40B 62.30A 62.30A 61.90 -4.20 66.10 12 1960 ---- 68.40B 64.20A 64.20A 63.80 -4.20 68.00 1965 ---- 70.30B 66.10A 66.10A 65.70 -4.30 70.00 1970 ---- 72.40B 68.00A 68.00A 67.60 -4.40 72.00 1975 ---- 74.50B 70.00A 70.00A 69.60 -4.40 74.00 1980 ---- 76.60B 72.00A 72.00A 71.60 -4.50 76.10 1985 ---- 78.80B 74.00A 74.00A 73.60 -4.70 78.30 24 1990 ---- 81.00B 76.10A 76.10A 75.70 -4.70 80.40 1995 ---- 83.20B 78.30A 78.30A 77.80 -4.80 82.60 2000 ---- 85.50B 80.40A 80.40A 80.00 -4.90 84.90 51 2005 ---- 87.80B 82.70A 82.70A 82.20 -4.90 87.10 2010 ---- 90.20B 84.90A 84.90A 84.50 -5.00 89.50 2015 ---- 92.60B 87.20A 87.20A 86.80 -5.00 91.80 2020 ---- 95.10B 89.50A 89.50A 89.10 -5.10 94.20 337 2025 ---- 97.50B 91.90A 91.90A 91.50 -5.20 96.70 2030 ---- 100.10B 94.30A 94.30A 93.90 -5.20 99.10 2035 ---- 102.60B 96.80A 96.80A 96.30 -5.40 101.70 2040 ---- 105.30B 99.30A 99.30A 98.80 -5.40 104.20 15 2045 ---- 107.90B 101.80A 101.80A 101.40 -5.40 106.80 2 2050 ---- 110.60B 104.40A 104.40A 104.00 -5.50 109.50 280 2055 ---- 113.30B 107.00A 107.00A 106.60 -5.50 112.10 107 2060 ---- 116.10B 109.60A 109.60A 109.20 -5.70 114.90 11 2065 ---- 118.90B 112.30A 112.30A 111.90 -5.70 117.60 2070 ---- 121.70B 115.10A 115.10A 114.70 -5.70 120.40 2075 ---- 124.60B 117.80A 117.80A 117.40 -5.80 123.20 100 2080 ---- 127.50B 120.60A 120.60A 120.20 -5.90 126.10 2 2085 ---- 130.50B 123.50A 123.50A 123.10 -5.90 129.00 1 2090 ---- 133.50B 126.30A 126.30A 126.00 -6.00 132.00 2095 ---- 136.50B 129.30A 129.30A 128.90 -6.10 135.00 2100 ---- 139.60B 132.20A 132.20A 131.90 -6.10 138.00 2105 ---- 142.60B 135.20A 135.20A 134.90 -6.10 141.00 2 2110 ---- 145.80B 138.20A 138.20A 137.90 -6.20 144.10 2115 ---- 148.90B 141.30A 141.30A 141.00 -6.30 147.30 2120 ---- 152.10B 144.40A 144.40A 144.10 -6.30 150.40 2125 ---- 155.40B 147.50A 147.50A 147.20 -6.40 153.60 2 2130 ---- 158.60B 150.70A 150.70A 150.40 -6.40 156.80 2135 ---- 161.90B 153.90A 153.90A 153.60 -6.50 160.10 2140 ---- 165.30B 157.10A 157.10A 156.90 -6.50 163.40 2145 ---- 168.60B 160.40A 160.40A 160.10 -6.60 166.70 2150 ---- 172.00B 163.70A 163.70A 163.50 -6.60 170.10 2155 ---- 175.40B 167.00A 167.00A 166.80 -6.70 173.50 2160 ---- 178.90B 170.30A 170.30A 170.20 -6.70 176.90 2165 ---- 182.40B 173.70A 173.70A 173.50 -6.80 180.30 2170 ---- 185.90B 177.10A 177.10A 177.00 -6.80 183.80 2175 ---- 189.40B 180.60A 180.60A 180.40 -6.90 187.30 14 2180 ---- 193.00B 184.10A 184.10A 183.90 -7.00 190.90 2185 ---- 196.60B 187.60A 187.60A 187.40 -7.00 194.40 2190 ---- 200.20B 191.10A 191.10A 190.90 -7.10 198.00 2195 ---- 203.80B 194.70A 194.70A 194.50 -7.10 201.60 2200 ---- 207.50B 198.20A 198.20A 198.10 -7.20 205.30 2 2205 ---- 211.20B 201.90A 201.90A 201.70 -7.20 208.90 2210 ---- 214.90B 205.50A 205.50A 205.40 -7.20 212.60 2215 ---- 218.70B 209.20A 209.20A 209.00 -7.40 216.40 2220 ---- 222.40B 212.90A 212.90A 212.70 -7.40 220.10 2225 ---- 226.20B 216.60A 216.60A 216.40 -7.50 223.90 2230 ---- 230.10B 220.30A 220.30A 220.20 -7.40 227.60 2235 ---- 233.90B 224.10A 224.10A 223.90 -7.60 231.50 2240 ---- 237.80B 227.90A 227.90A 227.70 -7.60 235.30 2245 ---- 241.60B 231.70A 231.70A 231.60 -7.50 239.10 2250 ---- 245.50B 235.50A 235.50A 235.40 -7.60 243.00 2255 ---- 249.50B 239.40A 239.40A 239.30 -7.60 246.90 2260 ---- 253.40B 243.20A 243.20A 243.20 -7.60 250.80 2265 ---- 257.40B 247.10A 247.10A 247.10 -7.60 254.70 2270 ---- 261.40B 251.00A 251.00A 251.00 -7.70 258.70 2275 ---- 265.40B 255.00A 255.00A 255.00 -7.70 262.70 2280 ---- 269.40B 258.90A 258.90A 258.90 -7.80 266.70 2285 ---- 273.40B 262.90A 262.90A 262.90 -7.80 270.70 2290 ---- 277.50B 266.90A 266.90A 266.90 -7.80 274.70 2295 ---- 281.60B 270.90A 270.90A 271.00 -7.70 278.70 2300 ---- 285.70B 274.90A 274.90A 275.00 -7.80 282.80 2305 ---- 289.80B 279.00A 279.00A 279.10 -7.80 286.90 2310 ---- 293.90B 283.10A 283.10A 283.20 -7.80 291.00 2315 ---- 298.10B 287.10A 287.10A 287.20 -7.90 295.10 2320 ---- 302.20B 291.20A 291.20A 291.30 -7.90 299.20 2325 ---- 306.40B 295.40A 295.40A 295.50 -7.80 303.30 2330 ---- 310.60B 299.50A 299.50A 299.60 -7.90 307.50 2340 ---- 319.00B 307.80A 307.80A 307.90 -7.90 315.80 2350 ---- 327.50B 316.20A 316.20A 316.20 -8.00 324.20 2360 ---- 336.10B 324.60A 324.60A 324.60 -8.10 332.70 2370 ---- 344.70B 333.10A 333.10A 333.10 -8.10 341.20 2375 ---- 349.00B 337.40A 337.40A 337.30 -8.20 345.50 2380 ---- 353.30B 341.60A 341.60A 341.60 -8.20 349.80 2390 ---- 362.10B 350.20A 350.20A 350.20 -8.20 358.40 2400 ---- 370.80B 358.90A 358.90A 358.80 -8.30 367.10 2410 ---- 379.60B 367.60A 367.60A 367.50 -8.30 375.80 2420 ---- 388.40B 376.30A 376.30A 376.20 -8.40 384.60 2425 ---- 392.90B 380.70A 380.70A 380.60 -8.40 389.00 2450 ---- 415.20B 402.80A 402.80A 402.70 -8.40 411.10 2475 ---- 437.80B 425.20A 425.20A 425.00 -8.50 433.50 2500 ---- 460.60B 447.80A 447.80A 447.60 -8.50 456.10 4 2525 ---- 483.60B 470.60A 470.60A 470.40 -8.50 478.90 3 2550 ---- 506.70B 493.60A 493.60A 493.40 -8.50 501.90 2575 ---- 530.00B 516.70A 516.70A 516.60 -8.40 525.00 2600 ---- 553.50B 540.00A 540.00A 539.90 -8.50 548.40 2700 ---- ---- ---- 634.60A 634.60 ---- ---- 2800 ---- 745.30B 731.00A 731.00A 731.00 -8.60 739.60 18 3000 ---- 942.10B 927.20A 927.20A 927.70 -8.80 936.50 3500 ---- ---- 1431.60A 1431.60A 1427.50 -8.90 1436.40 4000 ---- ---- 1932.70A 1932.70A 1927.50 -8.90 1936.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.10 -.20 1.30 1375 ---- ---- ---- ---- 1.30 -.20 1.50 1400 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1425 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1440 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1450 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1460 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1470 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1475 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1480 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1490 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1500 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1510 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1520 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 1525 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1530 ---- ---- 4.00A 4.00A 3.70 -.60 4.30 1540 ---- ---- 4.30A 4.30A 4.00 -.60 4.60 1545 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 1550 ---- ---- 4.60A 4.60A 4.30 -.70 5.00 1555 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1560 ---- ---- 4.90A 4.90A 4.60 -.70 5.30 1565 ---- ---- 5.10A 5.10A 4.80 -.70 5.50 1570 ---- ---- 5.30A 5.30A 5.00 -.70 5.70 1575 ---- ---- 5.50A 5.50A 5.20 -.70 5.90 1580 ---- ---- 5.70A 5.70A 5.40 -.80 6.20 1585 ---- ---- 5.90A 5.90A 5.60 -.80 6.40 1590 ---- ---- 6.10A 6.10A 5.80 -.80 6.60 1595 ---- ---- 6.30A 6.30A 6.00 -.90 6.90 1600 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 1605 ---- ---- 6.80A 6.80A 6.50 -.90 7.40 1610 ---- ---- 7.00A 7.00A 6.70 -.90 7.60 1615 ---- ---- 7.30A 7.30A 7.00 -.90 7.90 1620 ---- ---- 7.50A 7.50A 7.30 -.90 8.20 1625 ---- ---- 7.90A 7.90A 7.50 -1.00 8.50 1630 ---- ---- 8.10A 8.10A 7.80 -1.00 8.80 1635 ---- ---- 8.40A 8.40A 8.10 -1.00 9.10 1640 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 1645 ---- ---- 9.00A 9.00A 8.70 -1.00 9.70 1650 ---- ---- 9.30A 9.30A 9.00 -1.10 10.10 1655 ---- ---- 9.70A 9.70A 9.30 -1.10 10.40 1660 ---- ---- 10.00A 10.00A 9.70 -1.10 10.80 1665 ---- ---- 10.30A 10.30A 10.00 -1.20 11.20 1670 ---- ---- 10.70A 10.70A 10.40 -1.20 11.60 1675 ---- ---- 11.10A 11.10A 10.70 -1.20 11.90 1680 ---- ---- 11.40A 11.40A 11.10 -1.30 12.40 1685 ---- ---- 11.80A 11.80A 11.50 -1.30 12.80 1690 ---- ---- 12.20A 12.20A 11.90 -1.30 13.20 1695 ---- ---- 12.60A 12.60A 12.30 -1.30 13.60 1700 ---- ---- 13.10A 13.10A 12.70 -1.40 14.10 40 1705 ---- ---- 13.50A 13.50A 13.20 -1.40 14.60 1710 ---- ---- 14.00A 14.00A 13.60 -1.40 15.00 1715 ---- ---- 14.40A 14.40A 14.10 -1.40 15.50 1720 ---- ---- 14.90A 14.90A 14.60 -1.50 16.10 1725 ---- ---- 15.40A 15.40A 15.10 -1.50 16.60 1730 ---- ---- 15.90A 15.90A 15.60 -1.50 17.10 1735 ---- ---- 16.50A 16.50A 16.10 -1.60 17.70 1740 ---- ---- 17.00A 17.00A 16.60 -1.70 18.30 1745 ---- ---- 17.60A 17.60A 17.20 -1.70 18.90 1750 ---- ---- 18.20A 18.20A 17.80 -1.70 19.50 1755 ---- ---- 18.80A 18.80A 18.40 -1.70 20.10 1760 ---- ---- 19.40A 19.40A 19.00 -1.80 20.80 1765 ---- ---- 20.00A 20.00A 19.60 -1.80 21.40 1770 ---- ---- 20.70A 20.70A 20.30 -1.80 22.10 1775 ---- ---- 21.40A 21.40A 21.00 -1.90 22.90 1780 ---- ---- 22.10A 22.10A 21.60 -2.00 23.60 1785 ---- ---- 22.80A 22.80A 22.40 -2.00 24.40 1790 ---- ---- 23.50A 23.50A 23.10 -2.00 25.10 1795 ---- ---- 24.30A 24.30A 23.90 -2.00 25.90 1800 ---- ---- 25.10A 25.10A 24.70 -2.10 26.80 300 1805 ---- ---- 25.90A 25.90A 25.50 -2.10 27.60 1810 ---- ---- 26.80A 26.80A 26.30 -2.20 28.50 1815 ---- ---- 27.60A 27.60A 27.20 -2.20 29.40 1820 ---- ---- 28.50A 28.50A 28.00 -2.40 30.40 1825 ---- ---- 29.40A 29.40A 29.00 -2.30 31.30 1830 ---- ---- 30.40A 30.40A 29.90 -2.40 32.30 1835 ---- ---- 31.40A 31.40A 30.90 -2.40 33.30 1840 ---- ---- 32.40A 32.40A 31.90 -2.50 34.40 1845 ---- ---- 33.40A 33.40A 32.90 -2.50 35.40 1850 ---- ---- 34.40A 34.40A 33.90 -2.60 36.50 1855 ---- ---- 35.50A 35.50A 35.00 -2.70 37.70 1860 ---- ---- 36.60A 36.60A 36.10 -2.70 38.80 1865 ---- 40.10B 37.80A 40.10B 37.30 -2.70 40.00 1870 ---- 41.30B 39.00A 41.30B 38.40 -2.80 41.20 1875 ---- 42.60B 40.20A 42.60B 39.60 -2.90 42.50 1880 ---- 43.90B 41.40A 43.90B 40.90 -2.90 43.80 1885 ---- 45.20B 42.70A 45.20B 42.10 -3.00 45.10 1890 ---- 46.60B 44.00A 46.60B 43.40 -3.10 46.50 1895 ---- 48.00B 45.30A 48.00B 44.80 -3.00 47.80 1900 ---- 49.40B 46.70A 49.40B 46.10 -3.20 49.30 31 1905 ---- 50.90B 48.10A 50.90B 47.50 -3.20 50.70 1 1910 ---- 52.40B 49.50A 52.40B 49.00 -3.20 52.20 1 1915 ---- 54.00B 51.00A 54.00B 50.40 -3.30 53.70 1920 ---- 55.60B 52.50A 55.60B 51.90 -3.40 55.30 1925 ---- 57.20B 54.00A 57.20B 53.50 -3.40 56.90 1930 ---- 58.80B 55.60A 58.80B 55.00 -3.50 58.50 1935 ---- 60.50B 57.20A 60.50B 56.70 -3.50 60.20 1940 ---- 62.30B 58.90A 58.90A 58.30 -3.60 61.90 1945 ---- 64.00B 60.60A 60.60A 60.00 -3.70 63.70 1950 ---- 65.80B 62.30A 62.30A 61.70 -3.70 65.40 20 1955 ---- 67.70B 64.00A 64.00A 63.50 -3.80 67.30 1960 ---- 69.60B 65.80A 65.80A 65.30 -3.80 69.10 1965 ---- 71.50B 67.70A 67.70A 67.10 -3.90 71.00 1970 ---- 73.40B 69.50A 69.50A 69.00 -3.90 72.90 1975 ---- 75.40B 71.40A 71.40A 70.90 -4.00 74.90 1980 ---- 77.40B 73.40A 73.40A 72.80 -4.10 76.90 1985 ---- 79.50B 75.40A 75.40A 74.80 -4.20 79.00 1990 ---- 81.60B 77.40A 77.40A 76.80 -4.20 81.00 1995 ---- 83.70B 79.50A 79.50A 78.90 -4.30 83.20 2000 ---- 85.90B 81.60A 81.60A 81.00 -4.30 85.30 40 2005 ---- 88.20B 83.70A 83.70A 83.10 -4.40 87.50 2010 ---- 90.40B 85.90A 85.90A 85.30 -4.50 89.80 2015 ---- 92.70B 88.10A 88.10A 87.50 -4.50 92.00 2020 ---- 95.10B 90.30A 90.30A 89.80 -4.60 94.40 2025 ---- 97.40B 92.60A 92.60A 92.10 -4.60 96.70 2030 ---- 99.80B 94.90A 94.90A 94.40 -4.70 99.10 2035 ---- 102.30B 97.30A 97.30A 96.80 -4.70 101.50 2040 ---- 104.80B 99.70A 99.70A 99.20 -4.80 104.00 2045 ---- 107.30B 102.10A 102.10A 101.70 -4.80 106.50 2050 ---- 109.90B 104.60A 104.60A 104.20 -4.80 109.00 2055 ---- 112.50B 107.10A 107.10A 106.70 -4.90 111.60 2060 ---- 115.20B 109.60A 109.60A 109.30 -4.90 114.20 2065 ---- 117.90B 112.20A 112.20A 111.90 -5.00 116.90 2070 ---- 120.60B 114.80A 114.80A 114.50 -5.10 119.60 2075 ---- 123.40B 117.50A 117.50A 117.20 -5.10 122.30 2080 ---- 126.20B 120.20A 120.20A 119.90 -5.20 125.10 2085 ---- 129.00B 122.90A 122.90A 122.60 -5.30 127.90 2090 ---- 131.90B 125.70A 125.70A 125.40 -5.30 130.70 2095 ---- 134.80B 128.50A 128.50A 128.20 -5.40 133.60 2100 ---- 137.70B 131.30A 131.30A 131.10 -5.40 136.50 2105 ---- 140.70B 134.20A 134.20A 134.00 -5.40 139.40 2110 ---- 143.70B 137.10A 137.10A 136.90 -5.50 142.40 2115 ---- 146.70B 140.00A 140.00A 139.80 -5.60 145.40 2120 ---- 149.80B 143.00A 143.00A 142.80 -5.60 148.40 2125 ---- 152.90B 146.00A 146.00A 145.80 -5.70 151.50 169 2130 ---- 156.00B 149.10A 149.10A 148.90 -5.70 154.60 2135 ---- 159.20B 152.10A 152.10A 152.00 -5.70 157.70 2140 ---- 162.40B 155.20A 155.20A 155.10 -5.80 160.90 2145 ---- 165.70B 158.40A 158.40A 158.20 -5.90 164.10 2150 ---- 168.90B 161.60A 161.60A 161.40 -5.90 167.30 2155 ---- 172.20B 164.80A 164.80A 164.60 -5.90 170.50 2160 ---- 175.50B 168.00A 168.00A 167.90 -5.90 173.80 2165 ---- 178.90B 171.30A 171.30A 171.10 -6.00 177.10 2170 ---- 182.30B 174.60A 174.60A 174.40 -6.10 180.50 2175 ---- 185.70B 177.90A 177.90A 177.70 -6.20 183.90 2180 ---- 189.10B 181.20A 181.20A 181.10 -6.20 187.30 2185 ---- 192.60B 184.60A 184.60A 184.50 -6.20 190.70 2190 ---- 196.10B 188.00A 188.00A 187.90 -6.30 194.20 2195 ---- 199.60B 191.50A 191.50A 191.30 -6.30 197.60 2200 ---- 203.10B 194.90A 194.90A 194.80 -6.40 201.20 2205 ---- 206.70B 198.40A 198.40A 198.30 -6.40 204.70 2210 ---- 210.30B 201.90A 201.90A 201.80 -6.50 208.30 2215 ---- 213.90B 205.50A 205.50A 205.40 -6.50 211.90 2220 ---- 217.60B 209.00A 209.00A 208.90 -6.60 215.50 2225 ---- 221.30B 212.60A 212.60A 212.50 -6.60 219.10 2230 ---- 224.90B 216.20A 216.20A 216.10 -6.70 222.80 2235 ---- 228.70B 219.90A 219.90A 219.80 -6.60 226.40 2240 ---- 232.40B 223.60A 223.60A 223.40 -6.80 230.20 2245 ---- 236.20B 227.20A 227.20A 227.10 -6.80 233.90 2250 ---- 239.90B 231.00A 231.00A 230.80 -6.80 237.60 2255 ---- 243.80B 234.70A 234.70A 234.60 -6.80 241.40 2260 ---- 247.60B 238.40A 238.40A 238.30 -6.90 245.20 2265 ---- 251.40B 242.20A 242.20A 242.10 -6.90 249.00 2270 ---- 255.30B 246.00A 246.00A 245.90 -7.00 252.90 2275 ---- 259.20B 249.80A 249.80A 249.70 -7.00 256.70 2280 ---- 263.10B 253.70A 253.70A 253.60 -7.00 260.60 2285 ---- 267.00B 257.50A 257.50A 257.40 -7.10 264.50 2290 ---- 271.00B 261.40A 261.40A 261.30 -7.10 268.40 2295 ---- 274.90B 265.30A 265.30A 265.20 -7.10 272.30 2300 ---- 278.90B 269.20A 269.20A 269.20 -7.10 276.30 2305 ---- 282.90B 273.20A 273.20A 273.10 -7.10 280.20 2310 ---- 286.90B 277.10A 277.10A 277.10 -7.10 284.20 2315 ---- 291.00B 281.10A 281.10A 281.00 -7.20 288.20 2320 ---- 295.00B 285.10A 285.10A 285.00 -7.20 292.20 2325 ---- 299.10B 289.10A 289.10A 289.00 -7.30 296.30 2330 ---- 303.20B 293.10A 293.10A 293.10 -7.20 300.30 2335 ---- 307.30B 297.20A 297.20A 297.10 -7.30 304.40 2340 ---- 311.40B 301.20A 301.20A 301.20 -7.30 308.50 2345 ---- 315.50B 305.30A 305.30A 305.20 -7.40 312.60 2350 ---- 319.70B 309.40A 309.40A 309.30 -7.40 316.70 2360 ---- 328.00B 317.60A 317.60A 317.60 -7.30 324.90 2370 ---- 336.40B 325.90A 325.90A 325.90 -7.30 333.20 2375 ---- 340.60B 330.00A 330.00A 330.00 -7.40 337.40 2380 ---- 344.80B 334.20A 334.20A 334.20 -7.40 341.60 2390 ---- 353.30B 342.60A 342.60A 342.60 -7.40 350.00 2400 ---- 361.90B 351.00A 351.00A 351.10 -7.40 358.50 2410 ---- 370.50B 359.50A 359.50A 359.60 -7.50 367.10 2420 ---- 379.10B 368.10A 368.10A 368.10 -7.50 375.60 2425 ---- 383.50B 372.40A 372.40A 372.40 -7.50 379.90 2430 ---- 387.80B 376.70A 376.70A 376.70 -7.50 384.20 2440 ---- 396.60B 385.30A 385.30A 385.30 -7.60 392.90 2450 ---- 405.40B 394.00A 394.00A 394.00 -7.60 401.60 2475 ---- 427.50B 415.90A 415.90A 415.90 -7.70 423.60 2500 ---- 449.90B 438.10A 438.10A 438.00 -7.70 445.70 2525 ---- 472.40B 460.40A 460.40A 460.40 -7.70 468.10 2550 ---- 495.20B 483.00A 483.00A 483.00 -7.70 490.70 2575 ---- 518.20B 505.80A 505.80A 505.70 -7.80 513.50 2600 ---- 541.30B 528.70A 528.70A 528.70 -7.80 536.50 2625 ---- 564.60B 551.90A 551.90A 551.80 -7.80 559.60 2975 ---- 901.70B 887.50A 887.50A 887.70 -8.20 895.90 3000 ---- 926.40B 912.10A 912.10A 912.40 -8.10 920.50 3500 ---- ---- ---- ---- 1411.60 -8.20 1419.80 4000 ---- ---- ---- ---- 1911.60 -8.20 1919.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1425 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1440 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1450 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1460 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1470 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 2 1475 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1480 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1490 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1500 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 45 1510 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1520 ---- ---- 4.70A 4.70A 4.40 -.60 5.00 1525 ---- ---- 4.90A 4.90A 4.60 -.60 5.20 1530 ---- ---- 5.00A 5.00A 4.70 -.60 5.30 1540 ---- ---- 5.40A 5.40A 5.10 -.60 5.70 1545 ---- ---- 5.60A 5.60A 5.20 -.70 5.90 1550 ---- ---- 5.70A 5.70A 5.40 -.70 6.10 1555 ---- ---- 5.90A 5.90A 5.60 -.70 6.30 1560 ---- ---- 6.20A 6.20A 5.80 -.70 6.50 1565 ---- ---- 6.40A 6.40A 6.00 -.70 6.70 1570 ---- ---- 6.60A 6.60A 6.20 -.80 7.00 1575 ---- ---- 6.80A 6.80A 6.40 -.80 7.20 1580 ---- ---- 7.00A 7.00A 6.70 -.80 7.50 1585 ---- ---- 7.30A 7.30A 6.90 -.80 7.70 1590 ---- ---- 7.50A 7.50A 7.10 -.90 8.00 1595 ---- ---- 7.80A 7.80A 7.40 -.80 8.20 1 1600 ---- ---- 8.00A 8.00A 7.60 -.90 8.50 200 1605 ---- ---- 8.30A 8.30A 7.90 -.90 8.80 1610 ---- ---- 8.70A 8.70A 8.20 -.90 9.10 1615 ---- ---- 9.00A 9.00A 8.50 -.90 9.40 1620 ---- ---- 9.30A 9.30A 8.80 -.90 9.70 1625 ---- ---- 9.60A 9.60A 9.10 -1.00 10.10 1630 ---- ---- 9.90A 9.90A 9.40 -1.00 10.40 1635 ---- ---- 10.20A 10.20A 9.70 -1.00 10.70 1640 ---- ---- 10.50A 10.50A 10.00 -1.10 11.10 1645 ---- ---- 10.90A 10.90A 10.40 -1.10 11.50 1650 ---- ---- 11.20A 11.20A 10.70 -1.10 11.80 1655 ---- ---- 11.60A 11.60A 11.10 -1.10 12.20 1660 ---- ---- 12.00A 12.00A 11.50 -1.10 12.60 1665 ---- ---- 12.40A 12.40A 11.90 -1.10 13.00 1670 ---- ---- 12.80A 12.80A 12.20 -1.30 13.50 1675 ---- ---- 13.20A 13.20A 12.70 -1.20 13.90 1680 ---- ---- 13.60A 13.60A 13.10 -1.20 14.30 1685 ---- ---- 14.00A 14.00A 13.50 -1.30 14.80 1690 ---- ---- 14.50A 14.50A 13.90 -1.40 15.30 1695 ---- ---- 14.90A 14.90A 14.40 -1.40 15.80 1700 ---- ---- 15.40A 15.40A 14.90 -1.40 16.30 1705 ---- ---- 15.90A 15.90A 15.40 -1.40 16.80 1710 ---- ---- 16.40A 16.40A 15.90 -1.40 17.30 1715 ---- ---- 16.90A 16.90A 16.40 -1.40 17.80 1720 ---- ---- 17.50A 17.50A 16.90 -1.50 18.40 1725 ---- ---- 18.00A 18.00A 17.40 -1.60 19.00 1730 ---- ---- 18.60A 18.60A 18.00 -1.60 19.60 1735 ---- ---- 19.20A 19.20A 18.60 -1.60 20.20 1740 ---- ---- 19.80A 19.80A 19.20 -1.60 20.80 1745 ---- ---- 20.40A 20.40A 19.80 -1.70 21.50 1750 ---- ---- 21.10A 21.10A 20.50 -1.70 22.20 1755 ---- ---- 21.70A 21.70A 21.10 -1.80 22.90 1760 ---- ---- 22.40A 22.40A 21.80 -1.80 23.60 1765 ---- ---- 23.10A 23.10A 22.50 -1.80 24.30 1770 ---- ---- 23.90A 23.90A 23.20 -1.90 25.10 1775 ---- ---- 24.60A 24.60A 24.00 -1.90 25.90 1780 ---- ---- 25.40A 25.40A 24.70 -2.00 26.70 1785 ---- ---- 26.20A 26.20A 25.50 -2.00 27.50 1790 ---- ---- 27.00A 27.00A 26.30 -2.00 28.30 1795 ---- ---- 27.80A 27.80A 27.20 -2.00 29.20 10 1800 ---- ---- 28.70A 28.70A 28.00 -2.10 30.10 1805 ---- ---- 29.60A 29.60A 28.90 -2.10 31.00 1810 ---- ---- 30.50A 30.50A 29.80 -2.20 32.00 1815 ---- ---- 31.40A 31.40A 30.80 -2.20 33.00 1820 ---- ---- 32.40A 32.40A 31.70 -2.30 34.00 1825 ---- ---- 33.40A 33.40A 32.70 -2.30 35.00 1830 ---- ---- 34.40A 34.40A 33.70 -2.40 36.10 1835 ---- ---- 35.40A 35.40A 34.80 -2.40 37.20 1840 ---- ---- 36.50A 36.50A 35.80 -2.50 38.30 1845 ---- ---- 37.60A 37.60A 36.90 -2.50 39.40 1850 ---- ---- 38.80A 38.80A 38.10 -2.50 40.60 1855 ---- ---- 39.90A 39.90A 39.20 -2.60 41.80 1860 ---- ---- 41.10A 41.10A 40.40 -2.60 43.00 1865 ---- ---- 42.30A 42.30A 41.60 -2.70 44.30 1870 ---- ---- 43.60A 43.60A 42.80 -2.80 45.60 1875 ---- ---- 44.90A 44.90A 44.10 -2.80 46.90 1880 ---- ---- 46.20A 46.20A 45.40 -2.90 48.30 1885 ---- ---- 47.50A 47.50A 46.70 -3.00 49.70 1890 ---- ---- 48.90A 48.90A 48.10 -3.00 51.10 1895 ---- ---- 50.30A 50.30A 49.40 -3.10 52.50 1900 ---- ---- 51.70A 51.70A 50.90 -3.10 54.00 1 1905 ---- ---- 53.20A 53.20A 52.30 -3.20 55.50 1910 ---- ---- 54.70A 54.70A 53.80 -3.30 57.10 1915 ---- ---- 56.30A 56.30A 55.30 -3.40 58.70 1920 ---- ---- 57.80A 57.80A 56.90 -3.40 60.30 1925 ---- ---- 59.40A 59.40A 58.50 -3.50 62.00 1930 ---- ---- 61.10A 61.10A 60.10 -3.60 63.70 1935 ---- ---- 62.70A 62.70A 61.80 -3.60 65.40 1940 ---- ---- 64.50A 64.50A 63.50 -3.70 67.20 1945 ---- ---- 66.20A 66.20A 65.20 -3.80 69.00 1950 ---- ---- 68.00A 68.00A 67.00 -3.80 70.80 20 1955 ---- ---- 69.80A 69.80A 68.80 -3.90 72.70 1960 ---- ---- 71.60A 71.60A 70.60 -4.00 74.60 1965 ---- ---- 73.50A 73.50A 72.50 -4.10 76.60 1970 ---- ---- 75.40A 75.40A 74.50 -4.00 78.50 1975 ---- 80.60B 77.40A 80.60B 76.40 -4.10 80.50 1980 ---- ---- 79.40A 79.40A 78.40 -4.20 82.60 1985 ---- ---- 81.50A 81.50A 80.50 -4.20 84.70 1990 ---- 86.90B 83.50A 86.90B 82.50 -4.30 86.80 1995 ---- 89.10B 85.60A 89.10B 84.60 -4.30 88.90 2000 ---- 91.30B 87.70A 91.30B 86.80 -4.30 91.10 17 2005 ---- 93.50B 89.90A 93.50B 89.00 -4.40 93.40 2010 ---- 95.80B 92.10A 95.80B 91.20 -4.40 95.60 2015 ---- 98.20B 94.40A 98.20B 93.40 -4.50 97.90 2020 ---- 100.50B 96.60A 100.50B 95.70 -4.50 100.20 2025 ---- 102.90B 98.90A 102.90B 98.00 -4.60 102.60 2030 ---- 105.40B 101.30A 105.40B 100.40 -4.60 105.00 2035 ---- 107.90B 103.70A 107.90B 102.80 -4.60 107.40 2040 ---- 110.40B 106.10A 110.40B 105.20 -4.70 109.90 2045 ---- 112.90B 108.50A 112.90B 107.70 -4.70 112.40 2050 ---- 115.50B 111.00A 115.50B 110.20 -4.80 115.00 2055 ---- 118.10B 113.60A 118.10B 112.80 -4.70 117.50 2060 ---- 120.80B 116.10A 120.80B 115.30 -4.80 120.10 2065 ---- 123.50B 118.70A 123.50B 117.90 -4.90 122.80 2070 ---- 126.20B 121.30A 126.20B 120.60 -4.90 125.50 2075 ---- 129.00B 124.00A 129.00B 123.30 -4.90 128.20 2080 ---- 131.80B 126.70A 131.80B 126.00 -5.00 131.00 15 2085 ---- 134.60B 129.40A 134.60B 128.70 -5.10 133.80 2090 ---- 137.50B 132.20A 137.50B 131.50 -5.10 136.60 2095 ---- 140.40B 135.00A 140.40B 134.30 -5.10 139.40 2100 ---- 143.30B 137.90A 143.30B 137.20 -5.10 142.30 2105 ---- 146.30B 140.70A 140.70A 140.00 -5.30 145.30 2110 ---- 149.30B 143.60A 149.30B 143.00 -5.20 148.20 2115 ---- 152.30B 146.60A 146.60A 145.90 -5.30 151.20 2120 ---- 155.40B 149.50A 149.50A 148.90 -5.40 154.30 2125 ---- 158.50B 152.50A 152.50A 151.90 -5.40 157.30 2130 ---- 161.60B 155.60A 155.60A 154.90 -5.50 160.40 2135 ---- 164.80B 158.60A 158.60A 158.00 -5.50 163.50 2140 ---- 167.90B 161.70A 161.70A 161.10 -5.60 166.70 2145 ---- 171.20B 164.90A 164.90A 164.20 -5.70 169.90 2150 ---- 174.40B 168.00A 168.00A 167.40 -5.70 173.10 2155 ---- 177.70B 171.20A 171.20A 170.60 -5.70 176.30 2160 ---- 181.00B 174.40A 174.40A 173.80 -5.80 179.60 2165 ---- 184.30B 177.70A 177.70A 177.10 -5.80 182.90 2170 ---- 187.70B 181.00A 181.00A 180.30 -5.90 186.20 2175 ---- 191.10B 184.30A 184.30A 183.60 -6.00 189.60 2180 ---- 194.50B 187.60A 187.60A 187.00 -6.00 193.00 2185 ---- 198.00B 191.00A 191.00A 190.40 -6.00 196.40 2190 ---- 201.40B 194.40A 194.40A 193.80 -6.00 199.80 2195 ---- 204.90B 197.80A 197.80A 197.20 -6.10 203.30 2200 ---- 208.40B 201.20A 201.20A 200.60 -6.20 206.80 2205 ---- 212.00B 204.70A 204.70A 204.10 -6.20 210.30 2210 ---- 215.60B 208.20A 208.20A 207.60 -6.20 213.80 2215 ---- 219.20B 211.70A 211.70A 211.10 -6.30 217.40 2220 ---- 222.80B 215.20A 215.20A 214.70 -6.30 221.00 2225 ---- 226.40B 218.80A 218.80A 218.30 -6.30 224.60 2230 ---- 230.10B 222.40A 222.40A 221.90 -6.30 228.20 2235 ---- 233.80B 226.00A 226.00A 225.50 -6.40 231.90 2240 ---- 237.50B 229.70A 229.70A 229.20 -6.40 235.60 2245 ---- 241.20B 233.30A 233.30A 232.80 -6.50 239.30 2250 ---- 245.00B 237.00A 237.00A 236.50 -6.50 243.00 2255 ---- 248.70B 240.70A 240.70A 240.20 -6.50 246.70 2260 ---- 252.50B 244.40A 244.40A 244.00 -6.50 250.50 2265 ---- 256.40B 248.20A 248.20A 247.70 -6.60 254.30 2270 ---- 260.20B 251.90A 251.90A 251.50 -6.60 258.10 2275 ---- 264.00B 255.70A 255.70A 255.30 -6.60 261.90 2280 ---- 267.90B 259.50A 259.50A 259.10 -6.60 265.70 2285 ---- 271.80B 263.40A 263.40A 263.00 -6.60 269.60 2290 ---- 275.70B 267.20A 267.20A 266.80 -6.70 273.50 2295 ---- 279.60B 271.10A 271.10A 270.70 -6.70 277.40 2300 ---- 283.60B 275.00A 275.00A 274.60 -6.70 281.30 2305 ---- 287.60B 278.90A 278.90A 278.50 -6.70 285.20 2310 ---- 291.50B 282.80A 282.80A 282.40 -6.80 289.20 2315 ---- 295.50B 286.70A 286.70A 286.30 -6.90 293.20 2320 ---- 299.50B 290.70A 290.70A 290.30 -6.80 297.10 2325 ---- 303.60B 294.60A 294.60A 294.30 -6.80 301.10 2330 ---- 307.60B 298.60A 298.60A 298.20 -7.00 305.20 2335 ---- 311.70B 302.60A 302.60A 302.20 -7.00 309.20 2340 ---- 315.80B 306.60A 306.60A 306.30 -6.90 313.20 2345 ---- 319.90B 310.70A 310.70A 310.30 -7.00 317.30 2350 ---- 324.00B 314.70A 314.70A 314.30 -7.10 321.40 2360 ---- 332.20B 322.90A 322.90A 322.50 -7.10 329.60 2370 ---- 340.50B 331.10A 331.10A 330.70 -7.10 337.80 2375 ---- 344.70B 335.20A 335.20A 334.80 -7.20 342.00 2380 ---- 348.90B 339.30A 339.30A 338.90 -7.20 346.10 2390 ---- 357.30B 347.60A 347.60A 347.20 -7.30 354.50 2400 ---- 365.80B 356.00A 356.00A 355.60 -7.30 362.90 2410 ---- 374.30B 364.40A 364.40A 364.00 -7.30 371.30 2420 ---- 382.90B 372.90A 372.90A 372.40 -7.40 379.80 2425 ---- 387.20B 377.10A 377.10A 376.70 -7.40 384.10 2430 ---- 391.50B 381.40A 381.40A 380.90 -7.50 388.40 2440 ---- 400.10B 389.90A 389.90A 389.50 -7.40 396.90 2450 ---- 408.80B 398.50A 398.50A 398.10 -7.50 405.60 2475 ---- 430.80B 420.20A 420.20A 419.70 -7.60 427.30 2500 ---- 452.90B 442.20A 442.20A 441.70 -7.60 449.30 2525 ---- 475.30B 464.30A 464.30A 463.80 -7.70 471.50 2550 ---- 497.90B 486.70A 486.70A 486.20 -7.70 493.90 2575 ---- 520.70B 509.30A 509.30A 508.70 -7.80 516.50 2600 ---- 543.60B 532.00A 532.00A 531.50 -7.70 539.20 2625 ---- 566.70B 554.90A 554.90A 554.40 -7.80 562.20 3000 ---- 926.60B 913.00A 913.00A 912.90 -8.00 920.90 3400 ---- ---- ---- ---- 1311.60 -8.20 1319.80 4000 ---- ---- ---- ---- 1911.60 -8.20 1919.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.80 -.10 1.90 1325 ---- ---- ---- ---- 2.10 -.20 2.30 1350 ---- ---- ---- ---- 2.50 -.20 2.70 1375 ---- ---- ---- ---- 3.00 -.20 3.20 1400 ---- ---- ---- ---- 3.50 -.20 3.70 1425 ---- ---- ---- ---- 4.10 -.30 4.40 1450 ---- ---- ---- ---- 4.70 -.40 5.10 1460 ---- ---- ---- ---- 5.00 -.40 5.40 1470 ---- ---- ---- ---- 5.40 -.30 5.70 1475 ---- ---- ---- ---- 5.50 -.40 5.90 1480 ---- ---- ---- ---- 5.70 -.40 6.10 1490 ---- ---- ---- ---- 6.00 -.40 6.40 1500 ---- ---- ---- ---- 6.40 -.40 6.80 1510 ---- ---- ---- ---- 6.80 -.40 7.20 1520 ---- ---- ---- ---- 7.20 -.50 7.70 1525 ---- ---- ---- ---- 7.40 -.50 7.90 1530 ---- ---- ---- ---- 7.60 -.50 8.10 1540 ---- ---- ---- ---- 8.10 -.50 8.60 1545 ---- ---- ---- ---- 8.30 -.50 8.80 1550 ---- ---- ---- ---- 8.50 -.60 9.10 1555 ---- ---- ---- ---- 8.80 -.50 9.30 1560 ---- ---- ---- ---- 9.00 -.60 9.60 1565 ---- ---- ---- ---- 9.30 -.60 9.90 1570 ---- ---- ---- ---- 9.50 -.60 10.10 1575 ---- ---- ---- ---- 9.80 -.60 10.40 1580 ---- ---- ---- ---- 10.10 -.60 10.70 1585 ---- ---- ---- ---- 10.40 -.60 11.00 1590 ---- ---- ---- ---- 10.70 -.60 11.30 1595 ---- ---- ---- ---- 11.00 -.60 11.60 1600 ---- ---- ---- ---- 11.30 -.60 11.90 1605 ---- ---- ---- ---- 11.60 -.70 12.30 1610 ---- ---- ---- ---- 11.90 -.70 12.60 1615 ---- ---- ---- ---- 12.20 -.70 12.90 1620 ---- ---- ---- ---- 12.50 -.80 13.30 1625 ---- ---- ---- ---- 12.90 -.80 13.70 1630 ---- ---- ---- ---- 13.20 -.80 14.00 1635 ---- ---- ---- ---- 13.60 -.80 14.40 1640 ---- ---- ---- ---- 13.90 -.90 14.80 1645 ---- ---- ---- ---- 14.30 -.90 15.20 1650 ---- ---- ---- ---- 14.70 -.90 15.60 1655 ---- ---- ---- ---- 15.10 -.90 16.00 1660 ---- ---- ---- ---- 15.50 -.90 16.40 1665 ---- ---- ---- ---- 15.90 -.90 16.80 1670 ---- ---- ---- ---- 16.30 -1.00 17.30 1675 ---- ---- ---- ---- 16.80 -.90 17.70 1680 ---- ---- ---- ---- 17.20 -1.00 18.20 1685 ---- ---- ---- ---- 17.70 -1.00 18.70 1690 ---- ---- ---- ---- 18.10 -1.00 19.10 1695 ---- ---- ---- ---- 18.60 -1.00 19.60 1700 ---- ---- ---- ---- 19.10 -1.10 20.20 1705 ---- ---- ---- ---- 19.60 -1.10 20.70 1710 ---- ---- ---- ---- 20.10 -1.10 21.20 1715 ---- ---- ---- ---- 20.60 -1.20 21.80 1720 ---- ---- ---- ---- 21.20 -1.10 22.30 1725 ---- ---- ---- ---- 21.70 -1.20 22.90 1730 ---- ---- ---- ---- 22.30 -1.20 23.50 1735 ---- ---- ---- ---- 22.90 -1.20 24.10 1740 ---- ---- ---- ---- 23.50 -1.20 24.70 1745 ---- ---- ---- ---- 24.10 -1.30 25.40 1750 ---- ---- ---- ---- 24.70 -1.30 26.00 1755 ---- ---- ---- ---- 25.30 -1.40 26.70 1760 ---- ---- ---- ---- 26.00 -1.40 27.40 1765 ---- ---- ---- ---- 26.70 -1.40 28.10 1770 ---- ---- ---- ---- 27.40 -1.40 28.80 1775 ---- ---- ---- ---- 28.10 -1.50 29.60 1780 ---- ---- ---- ---- 28.80 -1.50 30.30 1785 ---- ---- ---- ---- 29.60 -1.50 31.10 1790 ---- ---- ---- ---- 30.40 -1.50 31.90 1795 ---- ---- ---- ---- 31.20 -1.60 32.80 1800 ---- ---- ---- ---- 32.00 -1.60 33.60 1805 ---- ---- ---- ---- 32.80 -1.70 34.50 1810 ---- ---- ---- ---- 33.70 -1.70 35.40 1815 ---- ---- ---- ---- 34.60 -1.70 36.30 1820 ---- ---- ---- ---- 35.50 -1.80 37.30 1825 ---- ---- ---- ---- 36.40 -1.80 38.20 1830 ---- ---- ---- ---- 37.40 -1.80 39.20 1835 ---- ---- ---- ---- 38.40 -1.90 40.30 1840 ---- ---- ---- ---- 39.40 -1.90 41.30 1845 ---- ---- ---- ---- 40.50 -1.90 42.40 1850 ---- ---- ---- ---- 41.50 -2.00 43.50 1855 ---- ---- ---- ---- 42.60 -2.00 44.60 1860 ---- ---- ---- ---- 43.70 -2.10 45.80 1865 ---- ---- ---- ---- 44.90 -2.10 47.00 1870 ---- ---- ---- ---- 46.10 -2.10 48.20 1875 ---- ---- ---- ---- 47.30 -2.20 49.50 1880 ---- ---- ---- ---- 48.50 -2.30 50.80 1885 ---- ---- ---- ---- 49.80 -2.30 52.10 1890 ---- ---- ---- ---- 51.10 -2.30 53.40 1895 ---- ---- ---- ---- 52.50 -2.30 54.80 1900 ---- ---- ---- ---- 53.80 -2.40 56.20 1905 ---- ---- ---- ---- 55.20 -2.50 57.70 1910 ---- ---- ---- ---- 56.70 -2.40 59.10 1915 ---- ---- ---- ---- 58.10 -2.50 60.60 1920 ---- ---- ---- ---- 59.60 -2.60 62.20 1925 ---- ---- ---- ---- 61.20 -2.60 63.80 1930 ---- ---- ---- ---- 62.70 -2.70 65.40 1935 ---- ---- ---- ---- 64.40 -2.60 67.00 1940 ---- ---- ---- ---- 66.00 -2.70 68.70 1945 ---- ---- ---- ---- 67.70 -2.70 70.40 1950 ---- ---- ---- ---- 69.40 -2.80 72.20 1955 ---- ---- ---- ---- 71.10 -2.90 74.00 1960 ---- ---- ---- ---- 72.90 -2.90 75.80 1965 ---- ---- ---- ---- 74.70 -3.00 77.70 1970 ---- ---- ---- ---- 76.60 -3.00 79.60 1975 ---- ---- ---- ---- 78.50 -3.00 81.50 1980 ---- ---- ---- ---- 80.40 -3.10 83.50 1985 ---- ---- ---- ---- 82.40 -3.10 85.50 1990 ---- ---- ---- ---- 84.40 -3.20 87.60 1995 ---- ---- ---- ---- 86.50 -3.20 89.70 2000 ---- ---- ---- ---- 88.60 -3.20 91.80 2005 ---- ---- ---- ---- 90.70 -3.30 94.00 2010 ---- ---- ---- ---- 92.80 -3.40 96.20 2015 ---- ---- ---- ---- 95.00 -3.50 98.50 2020 ---- ---- ---- ---- 97.30 -3.50 100.80 2025 ---- ---- ---- ---- 99.60 -3.50 103.10 2030 ---- ---- ---- ---- 101.90 -3.50 105.40 2035 ---- ---- ---- ---- 104.20 -3.60 107.80 2040 ---- ---- ---- ---- 106.60 -3.70 110.30 2045 ---- ---- ---- ---- 109.10 -3.70 112.80 2050 ---- ---- ---- ---- 111.50 -3.80 115.30 2055 ---- ---- ---- ---- 114.00 -3.80 117.80 2060 ---- ---- ---- ---- 116.60 -3.80 120.40 2065 ---- ---- ---- ---- 119.20 -3.80 123.00 2070 ---- ---- ---- ---- 121.80 -3.90 125.70 2075 ---- ---- ---- ---- 124.40 -4.00 128.40 2080 ---- ---- ---- ---- 127.10 -4.00 131.10 2085 ---- ---- ---- ---- 129.80 -4.10 133.90 2090 ---- ---- ---- ---- 132.60 -4.10 136.70 2095 ---- ---- ---- ---- 135.40 -4.10 139.50 2100 ---- ---- ---- ---- 138.20 -4.20 142.40 2105 ---- ---- ---- ---- 141.00 -4.30 145.30 2110 ---- ---- ---- ---- 143.90 -4.30 148.20 2115 ---- ---- ---- ---- 146.90 -4.30 151.20 2120 ---- ---- ---- ---- 149.80 -4.40 154.20 2125 ---- ---- ---- ---- 152.80 -4.40 157.20 2130 ---- ---- ---- ---- 155.80 -4.50 160.30 2135 ---- ---- ---- ---- 158.80 -4.60 163.40 2140 ---- ---- ---- ---- 161.90 -4.60 166.50 2145 ---- ---- ---- ---- 165.00 -4.60 169.60 2150 ---- ---- ---- ---- 168.20 -4.60 172.80 2155 ---- ---- ---- ---- 171.30 -4.70 176.00 2160 ---- ---- ---- ---- 174.50 -4.70 179.20 2165 ---- ---- ---- ---- 177.70 -4.80 182.50 2170 ---- ---- ---- ---- 181.00 -4.80 185.80 2175 ---- ---- ---- ---- 184.30 -4.80 189.10 2180 ---- ---- ---- ---- 187.60 -4.80 192.40 2185 ---- ---- ---- ---- 190.90 -4.90 195.80 2190 ---- ---- ---- ---- 194.20 -5.00 199.20 2195 ---- ---- ---- ---- 197.60 -5.00 202.60 2200 ---- ---- ---- ---- 201.00 -5.00 206.00 2205 ---- ---- ---- ---- 204.40 -5.10 209.50 2210 ---- ---- ---- ---- 207.90 -5.10 213.00 2215 ---- ---- ---- ---- 211.30 -5.20 216.50 2220 ---- ---- ---- ---- 214.80 -5.20 220.00 2225 ---- ---- ---- ---- 218.30 -5.20 223.50 2230 ---- ---- ---- ---- 221.90 -5.20 227.10 2235 ---- ---- ---- ---- 225.40 -5.30 230.70 2240 ---- ---- ---- ---- 229.00 -5.30 234.30 2245 ---- ---- ---- ---- 232.60 -5.30 237.90 2250 ---- ---- ---- ---- 236.20 -5.40 241.60 2255 ---- ---- ---- ---- 239.80 -5.40 245.20 2260 ---- ---- ---- ---- 243.50 -5.40 248.90 2265 ---- ---- ---- ---- 247.10 -5.50 252.60 2270 ---- ---- ---- ---- 250.80 -5.50 256.30 2275 ---- ---- ---- ---- 254.50 -5.60 260.10 2280 ---- ---- ---- ---- 258.30 -5.50 263.80 2285 ---- ---- ---- ---- 262.00 -5.60 267.60 2290 ---- ---- ---- ---- 265.80 -5.60 271.40 2295 ---- ---- ---- ---- 269.60 -5.60 275.20 2300 ---- ---- ---- ---- 273.30 -5.70 279.00 2305 ---- ---- ---- ---- 277.20 -5.70 282.90 2310 ---- ---- ---- ---- 281.00 -5.70 286.70 2315 ---- ---- ---- ---- 284.80 -5.80 290.60 2320 ---- ---- ---- ---- 288.70 -5.80 294.50 2325 ---- ---- ---- ---- 292.60 -5.80 298.40 2330 ---- ---- ---- ---- 296.50 -5.80 302.30 2335 ---- ---- ---- ---- 300.40 -5.90 306.30 2340 ---- ---- ---- ---- 304.30 -5.90 310.20 2345 ---- ---- ---- ---- 308.20 -6.00 314.20 2350 ---- ---- ---- ---- 312.20 -6.00 318.20 2355 ---- ---- ---- ---- 316.20 -6.00 322.20 2360 ---- ---- ---- ---- 320.20 -6.00 326.20 2370 ---- ---- ---- ---- 328.20 -6.00 334.20 2375 ---- ---- ---- ---- 332.20 -6.10 338.30 2380 ---- ---- ---- ---- 336.20 -6.20 342.40 2390 ---- ---- ---- ---- 344.40 -6.10 350.50 2400 ---- ---- ---- ---- 352.50 -6.30 358.80 2410 ---- ---- ---- ---- 360.80 -6.20 367.00 2420 ---- ---- ---- ---- 369.00 -6.40 375.40 2425 ---- ---- ---- ---- 373.20 -6.30 379.50 2430 ---- ---- ---- ---- 377.40 -6.30 383.70 2440 ---- ---- ---- ---- 385.70 -6.40 392.10 2450 ---- ---- ---- ---- 394.20 -6.40 400.60 2460 ---- ---- ---- ---- 402.60 -6.50 409.10 2475 ---- ---- ---- ---- 415.40 -6.50 421.90 2500 ---- ---- ---- ---- 436.90 -6.60 443.50 2525 ---- ---- ---- ---- 458.60 -6.70 465.30 2550 ---- ---- ---- ---- 480.60 -6.80 487.40 2575 ---- ---- ---- ---- 502.80 -6.80 509.60 2600 ---- ---- ---- ---- 525.10 -7.00 532.10 2625 ---- ---- ---- ---- 547.70 -7.00 554.70 2650 ---- ---- ---- ---- 570.40 -7.10 577.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .50 UNCH .50 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 -.10 .70 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 -.10 .80 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- 1.00 -.10 1.10 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.20 -.10 1.30 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.40 -.10 1.50 1285 ---- ---- ---- ---- 1.40 -.20 1.60 1290 ---- ---- ---- ---- 1.50 -.10 1.60 1295 ---- ---- ---- ---- 1.60 -.10 1.70 1300 ---- ---- ---- ---- 1.60 -.20 1.80 1305 ---- ---- ---- ---- 1.70 -.10 1.80 1310 ---- ---- ---- ---- 1.80 -.10 1.90 1315 ---- ---- ---- ---- 1.90 -.10 2.00 1320 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 2.00 -.20 2.20 1330 ---- ---- ---- ---- 2.10 -.10 2.20 1335 ---- ---- ---- ---- 2.20 -.10 2.30 1340 ---- ---- ---- ---- 2.30 -.10 2.40 1345 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.40 -.20 2.60 1355 ---- ---- ---- ---- 2.50 -.20 2.70 1360 ---- ---- ---- ---- 2.60 -.20 2.80 1365 ---- ---- ---- ---- 2.70 -.20 2.90 1370 ---- ---- ---- ---- 2.90 -.20 3.10 1375 ---- ---- ---- ---- 3.00 -.20 3.20 1380 ---- ---- ---- ---- 3.10 -.20 3.30 1385 ---- ---- ---- ---- 3.20 -.20 3.40 1390 ---- ---- ---- ---- 3.30 -.20 3.50 1395 ---- ---- ---- ---- 3.40 -.30 3.70 1400 ---- ---- ---- ---- 3.60 -.20 3.80 1405 ---- ---- ---- ---- 3.70 -.30 4.00 1410 ---- ---- ---- ---- 3.80 -.30 4.10 1415 ---- ---- ---- ---- 4.00 -.20 4.20 1420 ---- ---- ---- ---- 4.10 -.30 4.40 1425 ---- ---- ---- ---- 4.30 -.30 4.60 1430 ---- ---- ---- ---- 4.40 -.30 4.70 1435 ---- ---- ---- ---- 4.60 -.30 4.90 1440 ---- ---- ---- ---- 4.70 -.30 5.00 1445 ---- ---- ---- ---- 4.90 -.30 5.20 1450 ---- ---- ---- ---- 5.10 -.30 5.40 1455 ---- ---- ---- ---- 5.20 -.40 5.60 1460 ---- ---- ---- ---- 5.40 -.40 5.80 1465 ---- ---- ---- ---- 5.60 -.40 6.00 1470 ---- ---- ---- ---- 5.80 -.40 6.20 1475 ---- ---- ---- ---- 6.00 -.40 6.40 1480 ---- ---- ---- ---- 6.20 -.40 6.60 1485 ---- ---- ---- ---- 6.40 -.40 6.80 1490 ---- ---- ---- ---- 6.60 -.40 7.00 1495 ---- ---- ---- ---- 6.80 -.40 7.20 1500 ---- ---- ---- ---- 7.00 -.50 7.50 1505 ---- ---- ---- ---- 7.20 -.50 7.70 1510 ---- ---- ---- ---- 7.50 -.40 7.90 1515 ---- ---- ---- ---- 7.70 -.50 8.20 1520 ---- ---- ---- ---- 7.90 -.50 8.40 1525 ---- ---- ---- ---- 8.20 -.50 8.70 1530 ---- ---- ---- ---- 8.40 -.60 9.00 1535 ---- ---- ---- ---- 8.70 -.50 9.20 1540 ---- ---- ---- ---- 8.90 -.60 9.50 1545 ---- ---- ---- ---- 9.20 -.60 9.80 1550 ---- ---- ---- ---- 9.50 -.60 10.10 1555 ---- ---- ---- ---- 9.80 -.60 10.40 1560 ---- ---- ---- ---- 10.10 -.60 10.70 1565 ---- ---- ---- ---- 10.40 -.60 11.00 1570 ---- ---- ---- ---- 10.70 -.60 11.30 1575 ---- ---- ---- ---- 11.00 -.60 11.60 1580 ---- ---- ---- ---- 11.30 -.60 11.90 1585 ---- ---- ---- ---- 11.60 -.70 12.30 1590 ---- ---- ---- ---- 11.90 -.70 12.60 1595 ---- ---- ---- ---- 12.30 -.70 13.00 1600 ---- ---- ---- ---- 12.60 -.70 13.30 100 1605 ---- ---- ---- ---- 12.90 -.80 13.70 1610 ---- ---- ---- ---- 13.30 -.80 14.10 1615 ---- ---- ---- ---- 13.70 -.80 14.50 1620 ---- ---- ---- ---- 14.00 -.80 14.80 1625 ---- ---- ---- ---- 14.40 -.80 15.20 1630 ---- ---- ---- ---- 14.80 -.80 15.60 1635 ---- ---- ---- ---- 15.20 -.90 16.10 1640 ---- ---- ---- ---- 15.60 -.90 16.50 1645 ---- ---- ---- ---- 16.00 -.90 16.90 1650 ---- ---- ---- ---- 16.40 -.90 17.30 1655 ---- ---- ---- ---- 16.90 -.90 17.80 1660 ---- ---- ---- ---- 17.30 -.90 18.20 1665 ---- ---- ---- ---- 17.70 -1.00 18.70 1670 ---- ---- ---- ---- 18.20 -1.00 19.20 1675 ---- ---- ---- ---- 18.70 -1.00 19.70 100 1680 ---- ---- ---- ---- 19.10 -1.00 20.10 1685 ---- ---- ---- ---- 19.60 -1.00 20.60 1690 ---- ---- ---- ---- 20.10 -1.10 21.20 1695 ---- ---- ---- ---- 20.60 -1.10 21.70 1700 ---- ---- ---- ---- 21.10 -1.10 22.20 1705 ---- ---- ---- ---- 21.70 -1.10 22.80 1710 ---- ---- ---- ---- 22.20 -1.10 23.30 1715 ---- ---- ---- ---- 22.80 -1.10 23.90 1720 ---- ---- ---- ---- 23.30 -1.20 24.50 1725 ---- ---- ---- ---- 23.90 -1.20 25.10 1730 ---- ---- ---- ---- 24.50 -1.20 25.70 1735 ---- ---- ---- ---- 25.10 -1.20 26.30 1740 ---- ---- ---- ---- 25.70 -1.30 27.00 1745 ---- ---- ---- ---- 26.40 -1.30 27.70 1750 ---- ---- ---- ---- 27.10 -1.30 28.40 1755 ---- ---- ---- ---- 27.70 -1.40 29.10 1760 ---- ---- ---- ---- 28.40 -1.40 29.80 1765 ---- ---- ---- ---- 29.20 -1.30 30.50 1770 ---- ---- ---- ---- 29.90 -1.40 31.30 1775 ---- ---- ---- ---- 30.70 -1.40 32.10 1780 ---- ---- ---- ---- 31.40 -1.50 32.90 1785 ---- ---- ---- ---- 32.20 -1.50 33.70 1790 ---- ---- ---- ---- 33.10 -1.50 34.60 1795 ---- ---- ---- ---- 33.90 -1.60 35.50 1800 ---- ---- ---- ---- 34.80 -1.60 36.40 1805 ---- ---- ---- ---- 35.70 -1.60 37.30 1810 ---- ---- ---- ---- 36.60 -1.70 38.30 1815 ---- ---- ---- ---- 37.60 -1.70 39.30 1820 ---- ---- ---- ---- 38.60 -1.70 40.30 1825 ---- ---- ---- ---- 39.60 -1.80 41.40 1830 ---- ---- ---- ---- 40.60 -1.90 42.50 1835 ---- ---- ---- ---- 41.70 -1.90 43.60 1840 ---- ---- ---- ---- 42.80 -2.00 44.80 1845 ---- ---- ---- ---- 43.90 -2.10 46.00 1850 ---- ---- ---- ---- 45.10 -2.10 47.20 1855 ---- ---- ---- ---- 46.30 -2.20 48.50 1860 ---- ---- ---- ---- 47.50 -2.20 49.70 1865 ---- ---- ---- ---- 48.80 -2.30 51.10 1870 ---- ---- ---- ---- 50.10 -2.30 52.40 1875 ---- ---- ---- ---- 51.40 -2.40 53.80 1880 ---- ---- ---- ---- 52.80 -2.50 55.30 75 1885 ---- ---- ---- ---- 54.20 -2.50 56.70 1890 ---- ---- ---- ---- 55.60 -2.60 58.20 1895 ---- ---- ---- ---- 57.10 -2.70 59.80 1900 ---- ---- ---- ---- 58.60 -2.70 61.30 1905 ---- ---- ---- ---- 60.10 -2.80 62.90 1910 ---- ---- ---- ---- 61.70 -2.90 64.60 1915 ---- ---- ---- ---- 63.30 -2.90 66.20 1920 ---- ---- ---- ---- 64.90 -3.00 67.90 1925 ---- ---- ---- ---- 66.60 -3.10 69.70 1930 ---- ---- ---- ---- 68.30 -3.10 71.40 1935 ---- ---- ---- ---- 70.00 -3.20 73.20 1940 ---- ---- ---- ---- 71.80 -3.20 75.00 1945 ---- ---- ---- ---- 73.50 -3.40 76.90 1950 ---- ---- ---- ---- 75.40 -3.40 78.80 1955 ---- ---- ---- ---- 77.20 -3.50 80.70 1960 ---- ---- ---- ---- 79.10 -3.60 82.70 1965 ---- ---- ---- ---- 81.10 -3.50 84.60 1970 ---- ---- ---- ---- 83.00 -3.70 86.70 100 1975 ---- ---- ---- ---- 85.00 -3.70 88.70 1980 ---- ---- ---- ---- 87.00 -3.80 90.80 1985 ---- ---- ---- ---- 89.10 -3.80 92.90 1990 ---- ---- ---- ---- 91.20 -3.80 95.00 1995 ---- ---- ---- ---- 93.30 -3.80 97.10 2000 ---- ---- 98.10A 98.10A 95.40 -3.90 99.30 130 2005 ---- ---- ---- ---- 97.60 -3.90 101.50 2010 ---- ---- ---- ---- 99.80 -3.90 103.70 220 2015 ---- ---- ---- ---- 102.00 -4.00 106.00 2020 ---- ---- ---- ---- 104.30 -4.00 108.30 2025 ---- ---- ---- ---- 106.50 -4.10 110.60 2030 ---- ---- ---- ---- 108.90 -4.00 112.90 2035 ---- ---- ---- ---- 111.20 -4.10 115.30 2040 ---- ---- ---- ---- 113.60 -4.10 117.70 50 2045 ---- ---- ---- ---- 115.90 -4.20 120.10 2050 ---- ---- ---- ---- 118.40 -4.10 122.50 2055 ---- ---- ---- ---- 120.80 -4.20 125.00 2060 ---- ---- ---- ---- 123.30 -4.20 127.50 2065 ---- ---- ---- ---- 125.80 -4.30 130.10 2070 ---- ---- ---- ---- 128.30 -4.40 132.70 2075 ---- ---- ---- ---- 130.80 -4.50 135.30 2080 ---- ---- ---- ---- 133.40 -4.50 137.90 2085 ---- ---- ---- ---- 136.00 -4.60 140.60 2090 ---- ---- ---- ---- 138.60 -4.70 143.30 2095 ---- ---- ---- ---- 141.30 -4.80 146.10 2100 ---- ---- 146.90A 146.90A 144.00 -4.90 148.90 2 2105 ---- ---- ---- ---- 146.70 -5.00 151.70 2110 ---- ---- ---- ---- 149.50 -5.10 154.60 2115 ---- ---- ---- ---- 152.30 -5.20 157.50 2120 ---- ---- ---- ---- 155.10 -5.30 160.40 2125 ---- ---- ---- ---- 158.00 -5.40 163.40 2130 ---- ---- ---- ---- 160.80 -5.70 166.50 2135 ---- ---- ---- ---- 163.80 -5.80 169.60 2140 ---- ---- ---- ---- 166.70 -6.00 172.70 2145 ---- ---- ---- ---- 169.70 -6.10 175.80 2150 ---- ---- ---- ---- 172.70 -6.30 179.00 2155 ---- ---- ---- ---- 175.70 -6.50 182.20 2160 ---- ---- ---- ---- 178.80 -6.60 185.40 2165 ---- ---- ---- ---- 181.90 -6.70 188.60 2170 ---- ---- ---- ---- 185.00 -6.90 191.90 2175 ---- ---- ---- ---- 188.10 -7.00 195.10 2180 ---- ---- ---- ---- 191.30 -7.10 198.40 2185 ---- ---- ---- ---- 194.50 -7.20 201.70 2190 ---- ---- ---- ---- 197.70 -7.40 205.10 2195 ---- ---- ---- ---- 201.00 -7.40 208.40 2200 ---- ---- ---- ---- 204.30 -7.50 211.80 2205 ---- ---- ---- ---- 207.60 -7.60 215.20 2210 ---- ---- ---- ---- 210.90 -7.70 218.60 2215 ---- ---- ---- ---- 214.30 -7.80 222.10 2220 ---- ---- ---- ---- 217.60 -7.90 225.50 2225 ---- ---- ---- ---- 221.10 -7.90 229.00 2230 ---- ---- ---- ---- 224.50 -8.00 232.50 2235 ---- ---- ---- ---- 227.90 -8.10 236.00 2240 ---- ---- ---- ---- 231.40 -8.10 239.50 2245 ---- ---- ---- ---- 234.90 -8.20 243.10 2250 ---- ---- ---- ---- 238.50 -8.10 246.60 2255 ---- ---- ---- ---- 242.00 -8.20 250.20 2260 ---- ---- ---- ---- 245.60 -8.20 253.80 2265 ---- ---- ---- ---- 249.20 -8.20 257.40 2270 ---- ---- ---- ---- 252.80 -8.30 261.10 2275 ---- ---- ---- ---- 256.40 -8.30 264.70 2280 ---- ---- ---- ---- 260.10 -8.30 268.40 2285 ---- ---- ---- ---- 263.80 -8.20 272.00 2290 ---- ---- ---- ---- 267.50 -8.20 275.70 2295 ---- ---- ---- ---- 271.20 -8.30 279.50 2300 ---- ---- ---- ---- 275.00 -8.20 283.20 2305 ---- ---- ---- ---- 278.70 -8.20 286.90 2310 ---- ---- ---- ---- 282.50 -8.20 290.70 2315 ---- ---- ---- ---- 286.30 -8.20 294.50 2320 ---- ---- ---- ---- 290.10 -8.20 298.30 2325 ---- ---- ---- ---- 293.90 -8.20 302.10 2330 ---- ---- ---- ---- 297.80 -8.10 305.90 2335 ---- ---- ---- ---- 301.70 -8.00 309.70 2340 ---- ---- ---- ---- 305.60 -8.00 313.60 2345 ---- ---- ---- ---- 309.50 -7.90 317.40 2350 ---- ---- ---- ---- 313.40 -7.90 321.30 2355 ---- ---- ---- ---- 317.30 -7.90 325.20 2360 ---- ---- ---- ---- 321.30 -7.80 329.10 2370 ---- ---- ---- ---- 329.20 -7.80 337.00 2375 ---- ---- ---- ---- 333.20 -7.70 340.90 2380 ---- ---- ---- ---- 337.30 -7.60 344.90 2390 ---- ---- ---- ---- 345.30 -7.60 352.90 2400 ---- ---- ---- ---- 353.50 -7.40 360.90 2410 ---- ---- ---- ---- 361.70 -7.30 369.00 2420 ---- ---- ---- ---- 369.90 -7.20 377.10 2425 ---- ---- ---- ---- 374.00 -7.20 381.20 2430 ---- ---- ---- ---- 378.20 -7.10 385.30 2440 ---- ---- ---- ---- 386.50 -7.10 393.60 2450 ---- ---- ---- ---- 394.90 -7.00 401.90 2460 ---- ---- ---- ---- 403.30 -6.90 410.20 2475 ---- ---- ---- ---- 416.10 -6.70 422.80 2500 ---- ---- ---- ---- 437.50 -6.50 444.00 2525 ---- ---- ---- ---- 459.10 -6.40 465.50 2550 ---- ---- ---- ---- 480.90 -6.40 487.30 2575 ---- ---- ---- ---- 503.00 -6.30 509.30 2600 ---- ---- ---- ---- 525.20 -6.30 531.50 2625 ---- ---- ---- ---- 547.70 -6.30 554.00 2650 ---- ---- ---- ---- 570.30 -6.30 576.60 2800 ---- ---- ---- ---- 709.00 -6.90 715.90 2950 ---- ---- ---- ---- 852.00 -7.60 859.60 3000 ---- ---- ---- ---- 900.40 -7.70 908.10 3500 ---- ---- ---- ---- 1396.20 -8.10 1404.30 4000 ---- ---- ---- ---- 1896.20 -8.10 1904.30 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1325 ---- ---- ---- ---- 2.60 -.20 2.80 1350 ---- ---- ---- ---- 3.10 -.20 3.30 1375 ---- ---- ---- ---- 3.70 -.30 4.00 1400 ---- ---- ---- ---- 4.40 -.30 4.70 1425 ---- ---- ---- ---- 5.20 -.30 5.50 1450 ---- ---- ---- ---- 6.10 -.30 6.40 1470 ---- ---- ---- ---- 6.90 -.40 7.30 1475 ---- ---- ---- ---- 7.10 -.40 7.50 1480 ---- ---- ---- ---- 7.30 -.40 7.70 1490 ---- ---- ---- ---- 7.80 -.40 8.20 1500 ---- ---- ---- ---- 8.30 -.40 8.70 1510 ---- ---- ---- ---- 8.80 -.40 9.20 1520 ---- ---- ---- ---- 9.30 -.50 9.80 1525 ---- ---- ---- ---- 9.60 -.50 10.10 1530 ---- ---- ---- ---- 9.80 -.60 10.40 1540 ---- ---- ---- ---- 10.40 -.60 11.00 1550 ---- ---- ---- ---- 11.00 -.60 11.60 1560 ---- ---- ---- ---- 11.60 -.70 12.30 1565 ---- ---- ---- ---- 12.00 -.60 12.60 1570 ---- ---- ---- ---- 12.30 -.60 12.90 1575 ---- ---- ---- ---- 12.60 -.70 13.30 1580 ---- ---- ---- ---- 13.00 -.60 13.60 1585 ---- ---- ---- ---- 13.30 -.70 14.00 1590 ---- ---- ---- ---- 13.70 -.70 14.40 1595 ---- ---- ---- ---- 14.00 -.80 14.80 1600 ---- ---- ---- ---- 14.40 -.70 15.10 1605 ---- ---- ---- ---- 14.80 -.70 15.50 1610 ---- ---- ---- ---- 15.20 -.70 15.90 1615 ---- ---- ---- ---- 15.50 -.80 16.30 1620 ---- ---- ---- ---- 15.90 -.90 16.80 1625 ---- ---- ---- ---- 16.40 -.80 17.20 1630 ---- ---- ---- ---- 16.80 -.80 17.60 1635 ---- ---- ---- ---- 17.20 -.80 18.00 1640 ---- ---- ---- ---- 17.60 -.90 18.50 1645 ---- ---- ---- ---- 18.00 -.90 18.90 1650 ---- ---- ---- ---- 18.50 -.90 19.40 1655 ---- ---- ---- ---- 18.90 -1.00 19.90 1660 ---- ---- ---- ---- 19.40 -.90 20.30 1665 ---- ---- ---- ---- 19.90 -.90 20.80 1670 ---- ---- ---- ---- 20.30 -1.00 21.30 1675 ---- ---- ---- ---- 20.80 -1.00 21.80 1680 ---- ---- ---- ---- 21.30 -1.00 22.30 1685 ---- ---- ---- ---- 21.80 -1.10 22.90 1690 ---- ---- ---- ---- 22.30 -1.10 23.40 1695 ---- ---- ---- ---- 22.80 -1.10 23.90 1700 ---- ---- ---- ---- 23.40 -1.10 24.50 1705 ---- ---- ---- ---- 23.90 -1.10 25.00 1710 ---- ---- ---- ---- 24.50 -1.10 25.60 1715 ---- ---- ---- ---- 25.00 -1.20 26.20 1720 ---- ---- ---- ---- 25.60 -1.20 26.80 1725 ---- ---- ---- ---- 26.20 -1.20 27.40 1730 ---- ---- ---- ---- 26.80 -1.20 28.00 1735 ---- ---- ---- ---- 27.40 -1.30 28.70 1740 ---- ---- ---- ---- 28.00 -1.30 29.30 1745 ---- ---- ---- ---- 28.70 -1.30 30.00 1750 ---- ---- ---- ---- 29.30 -1.40 30.70 1755 ---- ---- ---- ---- 30.00 -1.40 31.40 1760 ---- ---- ---- ---- 30.70 -1.40 32.10 1765 ---- ---- ---- ---- 31.40 -1.40 32.80 1770 ---- ---- ---- ---- 32.10 -1.40 33.50 1775 ---- ---- ---- ---- 32.80 -1.50 34.30 1780 ---- ---- ---- ---- 33.60 -1.50 35.10 1785 ---- ---- ---- ---- 34.40 -1.50 35.90 1790 ---- ---- ---- ---- 35.10 -1.60 36.70 1795 ---- ---- ---- ---- 36.00 -1.50 37.50 1800 ---- ---- ---- ---- 36.80 -1.60 38.40 1805 ---- ---- ---- ---- 37.60 -1.70 39.30 1810 ---- ---- ---- ---- 38.50 -1.70 40.20 1815 ---- ---- ---- ---- 39.40 -1.70 41.10 1820 ---- ---- ---- ---- 40.30 -1.70 42.00 1825 ---- ---- ---- ---- 41.20 -1.80 43.00 1830 ---- ---- ---- ---- 42.20 -1.80 44.00 1835 ---- ---- ---- ---- 43.20 -1.80 45.00 1840 ---- ---- ---- ---- 44.20 -1.80 46.00 1845 ---- ---- ---- ---- 45.20 -1.90 47.10 1850 ---- ---- ---- ---- 46.30 -1.90 48.20 1855 ---- ---- ---- ---- 47.40 -1.90 49.30 1860 ---- ---- ---- ---- 48.50 -1.90 50.40 1865 ---- ---- ---- ---- 49.60 -2.00 51.60 1870 ---- ---- ---- ---- 50.80 -2.00 52.80 1875 ---- ---- ---- ---- 52.00 -2.00 54.00 1880 ---- ---- ---- ---- 53.20 -2.10 55.30 1885 ---- ---- ---- ---- 54.50 -2.10 56.60 1890 ---- ---- ---- ---- 55.70 -2.20 57.90 1895 ---- ---- ---- ---- 57.10 -2.20 59.30 1900 ---- ---- ---- ---- 58.40 -2.30 60.70 1905 ---- ---- ---- ---- 59.80 -2.30 62.10 1910 ---- ---- ---- ---- 61.20 -2.30 63.50 1915 ---- ---- ---- ---- 62.60 -2.40 65.00 1920 ---- ---- ---- ---- 64.10 -2.40 66.50 1925 ---- ---- ---- ---- 65.60 -2.50 68.10 1930 ---- ---- ---- ---- 67.20 -2.50 69.70 1935 ---- ---- ---- ---- 68.80 -2.50 71.30 1940 ---- ---- ---- ---- 70.40 -2.50 72.90 1945 ---- ---- ---- ---- 72.00 -2.60 74.60 1950 ---- ---- ---- ---- 73.70 -2.60 76.30 1955 ---- ---- ---- ---- 75.40 -2.70 78.10 1960 ---- ---- ---- ---- 77.20 -2.70 79.90 1965 ---- ---- ---- ---- 79.00 -2.70 81.70 1970 ---- ---- ---- ---- 80.80 -2.80 83.60 1975 ---- ---- ---- ---- 82.70 -2.80 85.50 1980 ---- ---- ---- ---- 84.60 -2.90 87.50 1985 ---- ---- ---- ---- 86.50 -2.90 89.40 1990 ---- ---- ---- ---- 88.50 -3.00 91.50 1995 ---- ---- ---- ---- 90.50 -3.00 93.50 2000 ---- ---- ---- ---- 92.60 -3.00 95.60 2005 ---- ---- ---- ---- 94.70 -3.10 97.80 2010 ---- ---- ---- ---- 96.80 -3.10 99.90 2015 ---- ---- ---- ---- 99.00 -3.20 102.20 2020 ---- ---- ---- ---- 101.20 -3.20 104.40 2025 ---- ---- ---- ---- 103.40 -3.30 106.70 2030 ---- ---- ---- ---- 105.70 -3.30 109.00 2035 ---- ---- ---- ---- 108.10 -3.30 111.40 2040 ---- ---- ---- ---- 110.40 -3.40 113.80 2045 ---- ---- ---- ---- 112.90 -3.40 116.30 2050 ---- ---- ---- ---- 115.30 -3.50 118.80 2055 ---- ---- ---- ---- 117.80 -3.50 121.30 2060 ---- ---- ---- ---- 120.30 -3.60 123.90 2065 ---- ---- ---- ---- 122.90 -3.60 126.50 2070 ---- ---- ---- ---- 125.50 -3.60 129.10 2075 ---- ---- ---- ---- 128.10 -3.70 131.80 2080 ---- ---- ---- ---- 130.80 -3.70 134.50 2085 ---- ---- ---- ---- 133.50 -3.70 137.20 2090 ---- ---- ---- ---- 136.20 -3.80 140.00 2095 ---- ---- ---- ---- 139.00 -3.80 142.80 2100 ---- ---- ---- ---- 141.80 -3.90 145.70 2105 ---- ---- ---- ---- 144.60 -3.90 148.50 2110 ---- ---- ---- ---- 147.50 -3.90 151.40 2115 ---- ---- ---- ---- 150.40 -4.00 154.40 2120 ---- ---- ---- ---- 153.30 -4.10 157.40 2125 ---- ---- ---- ---- 156.30 -4.10 160.40 2130 ---- ---- ---- ---- 159.30 -4.10 163.40 2135 ---- ---- ---- ---- 162.30 -4.20 166.50 2140 ---- ---- ---- ---- 165.40 -4.20 169.60 2145 ---- ---- ---- ---- 168.40 -4.30 172.70 2150 ---- ---- ---- ---- 171.50 -4.30 175.80 2155 ---- ---- ---- ---- 174.70 -4.30 179.00 2160 ---- ---- ---- ---- 177.80 -4.40 182.20 2165 ---- ---- ---- ---- 181.00 -4.40 185.40 2170 ---- ---- ---- ---- 184.30 -4.40 188.70 2175 ---- ---- ---- ---- 187.50 -4.40 191.90 2180 ---- ---- ---- ---- 190.80 -4.40 195.20 2185 ---- ---- ---- ---- 194.00 -4.60 198.60 2190 ---- ---- ---- ---- 197.40 -4.50 201.90 2195 ---- ---- ---- ---- 200.70 -4.60 205.30 2200 ---- ---- ---- ---- 204.00 -4.70 208.70 2205 ---- ---- ---- ---- 207.40 -4.70 212.10 2210 ---- ---- ---- ---- 210.80 -4.70 215.50 2215 ---- ---- ---- ---- 214.20 -4.80 219.00 2220 ---- ---- ---- ---- 217.70 -4.70 222.40 2225 ---- ---- ---- ---- 221.10 -4.80 225.90 2230 ---- ---- ---- ---- 224.60 -4.80 229.40 2235 ---- ---- ---- ---- 228.10 -4.80 232.90 2240 ---- ---- ---- ---- 231.60 -4.90 236.50 2245 ---- ---- ---- ---- 235.10 -4.90 240.00 2250 ---- ---- ---- ---- 238.70 -4.90 243.60 2255 ---- ---- ---- ---- 242.20 -5.00 247.20 2260 ---- ---- ---- ---- 245.80 -5.00 250.80 2265 ---- ---- ---- ---- 249.40 -5.00 254.40 2270 ---- ---- ---- ---- 253.00 -5.00 258.00 2275 ---- ---- ---- ---- 256.60 -5.10 261.70 2280 ---- ---- ---- ---- 260.20 -5.10 265.30 2285 ---- ---- ---- ---- 263.90 -5.10 269.00 2290 ---- ---- ---- ---- 267.50 -5.20 272.70 2295 ---- ---- ---- ---- 271.20 -5.20 276.40 2300 ---- ---- ---- ---- 274.90 -5.30 280.20 2305 ---- ---- ---- ---- 278.60 -5.30 283.90 2310 ---- ---- ---- ---- 282.30 -5.30 287.60 2315 ---- ---- ---- ---- 286.10 -5.30 291.40 2320 ---- ---- ---- ---- 289.80 -5.40 295.20 2325 ---- ---- ---- ---- 293.60 -5.40 299.00 2330 ---- ---- ---- ---- 297.40 -5.40 302.80 2335 ---- ---- ---- ---- 301.20 -5.40 306.60 2340 ---- ---- ---- ---- 305.00 -5.50 310.50 2345 ---- ---- ---- ---- 308.80 -5.50 314.30 2350 ---- ---- ---- ---- 312.70 -5.50 318.20 2355 ---- ---- ---- ---- 316.50 -5.60 322.10 2360 ---- ---- ---- ---- 320.40 -5.60 326.00 2365 ---- ---- ---- ---- 324.30 -5.60 329.90 2370 ---- ---- ---- ---- 328.20 -5.60 333.80 2375 ---- ---- ---- ---- 332.10 -5.60 337.70 2380 ---- ---- ---- ---- 336.00 -5.70 341.70 2390 ---- ---- ---- ---- 343.90 -5.70 349.60 2400 ---- ---- ---- ---- 351.80 -5.80 357.60 2410 ---- ---- ---- ---- 359.80 -5.80 365.60 2420 ---- ---- ---- ---- 367.90 -5.80 373.70 2425 ---- ---- ---- ---- 371.90 -5.90 377.80 2430 ---- ---- ---- ---- 376.00 -5.80 381.80 2440 ---- ---- ---- ---- 384.10 -5.90 390.00 2450 ---- ---- ---- ---- 392.30 -5.90 398.20 2460 ---- ---- ---- ---- 400.50 -6.00 406.50 2470 ---- ---- ---- ---- 408.80 -6.00 414.80 2475 ---- ---- ---- ---- 413.00 -6.00 419.00 2500 ---- ---- ---- ---- 433.90 -6.20 440.10 2525 ---- ---- ---- ---- 455.10 -6.20 461.30 2550 ---- ---- ---- ---- 476.50 -6.30 482.80 2575 ---- ---- ---- ---- 498.20 -6.40 504.60 2600 ---- ---- ---- ---- 520.00 -6.50 526.50 2625 ---- ---- ---- ---- 542.10 -6.60 548.70 2650 ---- ---- ---- ---- 564.40 -6.60 571.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.40 -.40 5.80 1425 ---- ---- ---- ---- 6.30 -.40 6.70 1450 ---- ---- ---- ---- 7.40 -.40 7.80 1475 ---- ---- ---- ---- 8.50 -.40 8.90 1500 ---- ---- ---- ---- 9.80 -.50 10.30 1525 ---- ---- ---- ---- 11.20 -.60 11.80 1550 ---- ---- ---- ---- 12.80 -.60 13.40 1575 ---- ---- ---- ---- 14.50 -.80 15.30 1580 ---- ---- ---- ---- 14.90 -.70 15.60 1590 ---- ---- ---- ---- 15.70 -.70 16.40 1600 ---- ---- ---- ---- 16.50 -.80 17.30 1610 ---- ---- ---- ---- 17.30 -.80 18.10 1620 ---- ---- ---- ---- 18.10 -.90 19.00 1625 ---- ---- ---- ---- 18.60 -.90 19.50 1630 ---- ---- ---- ---- 19.00 -.90 19.90 1640 ---- ---- ---- ---- 19.90 -1.00 20.90 1650 ---- ---- ---- ---- 20.90 -.90 21.80 1660 ---- ---- ---- ---- 21.90 -1.00 22.90 1670 ---- ---- ---- ---- 22.90 -1.00 23.90 1675 ---- ---- ---- ---- 23.40 -1.10 24.50 1680 ---- ---- ---- ---- 23.90 -1.10 25.00 1685 ---- ---- ---- ---- 24.50 -1.10 25.60 1690 ---- ---- ---- ---- 25.00 -1.10 26.10 1695 ---- ---- ---- ---- 25.60 -1.10 26.70 1700 ---- ---- ---- ---- 26.10 -1.20 27.30 1705 ---- ---- ---- ---- 26.70 -1.20 27.90 1710 ---- ---- ---- ---- 27.30 -1.20 28.50 1715 ---- ---- ---- ---- 27.90 -1.20 29.10 1720 ---- ---- ---- ---- 28.50 -1.30 29.80 1725 ---- ---- ---- ---- 29.10 -1.30 30.40 1730 ---- ---- ---- ---- 29.80 -1.30 31.10 1735 ---- ---- ---- ---- 30.40 -1.40 31.80 1740 ---- ---- ---- ---- 31.10 -1.30 32.40 1745 ---- ---- ---- ---- 31.80 -1.40 33.20 1750 ---- ---- ---- ---- 32.50 -1.40 33.90 1755 ---- ---- ---- ---- 33.20 -1.40 34.60 1760 ---- ---- ---- ---- 33.90 -1.50 35.40 1765 ---- ---- ---- ---- 34.70 -1.40 36.10 1770 ---- ---- ---- ---- 35.40 -1.50 36.90 1775 ---- ---- ---- ---- 36.20 -1.50 37.70 1780 ---- ---- ---- ---- 37.00 -1.50 38.50 1785 ---- ---- ---- ---- 37.80 -1.50 39.30 1790 ---- ---- ---- ---- 38.60 -1.60 40.20 1795 ---- ---- ---- ---- 39.50 -1.60 41.10 1800 ---- ---- ---- ---- 40.30 -1.70 42.00 1805 ---- ---- ---- ---- 41.20 -1.70 42.90 1810 ---- ---- ---- ---- 42.10 -1.70 43.80 1815 ---- ---- ---- ---- 43.00 -1.80 44.80 1820 ---- ---- ---- ---- 44.00 -1.70 45.70 1825 ---- ---- ---- ---- 44.90 -1.80 46.70 1830 ---- ---- ---- ---- 45.90 -1.80 47.70 1835 ---- ---- ---- ---- 46.90 -1.90 48.80 1840 ---- ---- ---- ---- 48.00 -1.90 49.90 1845 ---- ---- ---- ---- 49.00 -2.00 51.00 1850 ---- ---- ---- ---- 50.10 -2.00 52.10 1855 ---- ---- ---- ---- 51.20 -2.00 53.20 1860 ---- ---- ---- ---- 52.40 -2.00 54.40 1865 ---- ---- ---- ---- 53.50 -2.10 55.60 1870 ---- ---- ---- ---- 54.70 -2.10 56.80 1875 ---- ---- ---- ---- 55.90 -2.20 58.10 1880 ---- ---- ---- ---- 57.20 -2.10 59.30 1885 ---- ---- ---- ---- 58.50 -2.20 60.70 1890 ---- ---- ---- ---- 59.80 -2.20 62.00 1895 ---- ---- ---- ---- 61.10 -2.30 63.40 1900 ---- ---- ---- ---- 62.50 -2.30 64.80 1905 ---- ---- ---- ---- 63.90 -2.30 66.20 1910 ---- ---- ---- ---- 65.30 -2.40 67.70 1915 ---- ---- ---- ---- 66.80 -2.40 69.20 1920 ---- ---- ---- ---- 68.20 -2.50 70.70 1925 ---- ---- ---- ---- 69.80 -2.40 72.20 1930 ---- ---- ---- ---- 71.30 -2.50 73.80 1935 ---- ---- ---- ---- 72.90 -2.60 75.50 1940 ---- ---- ---- ---- 74.60 -2.50 77.10 1945 ---- ---- ---- ---- 76.20 -2.60 78.80 1950 ---- ---- ---- ---- 77.90 -2.70 80.60 1955 ---- ---- ---- ---- 79.60 -2.70 82.30 1960 ---- ---- ---- ---- 81.40 -2.70 84.10 1965 ---- ---- ---- ---- 83.20 -2.80 86.00 1970 ---- ---- ---- ---- 85.10 -2.80 87.90 1975 ---- ---- ---- ---- 86.90 -2.90 89.80 1980 ---- ---- ---- ---- 88.90 -2.90 91.80 1985 ---- ---- ---- ---- 90.80 -2.90 93.70 1990 ---- ---- ---- ---- 92.80 -3.00 95.80 1995 ---- ---- ---- ---- 94.80 -3.10 97.90 2000 ---- ---- ---- ---- 96.90 -3.10 100.00 2005 ---- ---- ---- ---- 99.00 -3.10 102.10 2010 ---- ---- ---- ---- 101.20 -3.10 104.30 2015 ---- ---- ---- ---- 103.40 -3.20 106.60 2020 ---- ---- ---- ---- 105.60 -3.20 108.80 2025 ---- ---- ---- ---- 107.90 -3.30 111.20 2030 ---- ---- ---- ---- 110.20 -3.30 113.50 2035 ---- ---- ---- ---- 112.60 -3.30 115.90 2040 ---- ---- ---- ---- 115.00 -3.40 118.40 2045 ---- ---- ---- ---- 117.40 -3.40 120.80 2050 ---- ---- ---- ---- 119.90 -3.50 123.40 2055 ---- ---- ---- ---- 122.40 -3.50 125.90 2060 ---- ---- ---- ---- 125.00 -3.50 128.50 2065 ---- ---- ---- ---- 127.60 -3.50 131.10 2070 ---- ---- ---- ---- 130.20 -3.60 133.80 2075 ---- ---- ---- ---- 132.90 -3.60 136.50 2080 ---- ---- ---- ---- 135.60 -3.70 139.30 2085 ---- ---- ---- ---- 138.30 -3.70 142.00 2090 ---- ---- ---- ---- 141.10 -3.70 144.80 2095 ---- ---- ---- ---- 143.90 -3.80 147.70 2100 ---- ---- ---- ---- 146.70 -3.90 150.60 2105 ---- ---- ---- ---- 149.60 -3.90 153.50 2110 ---- ---- ---- ---- 152.50 -3.90 156.40 2115 ---- ---- ---- ---- 155.40 -4.00 159.40 2120 ---- ---- ---- ---- 158.40 -4.00 162.40 2125 ---- ---- ---- ---- 161.40 -4.00 165.40 2130 ---- ---- ---- ---- 164.40 -4.10 168.50 2135 ---- ---- ---- ---- 167.50 -4.10 171.60 2140 ---- ---- ---- ---- 170.50 -4.20 174.70 2145 ---- ---- ---- ---- 173.70 -4.20 177.90 2150 ---- ---- ---- ---- 176.80 -4.20 181.00 2155 ---- ---- ---- ---- 180.00 -4.20 184.20 2160 ---- ---- ---- ---- 183.10 -4.30 187.40 2165 ---- ---- ---- ---- 186.40 -4.30 190.70 2170 ---- ---- ---- ---- 189.60 -4.40 194.00 2175 ---- ---- ---- ---- 192.80 -4.40 197.20 2180 ---- ---- ---- ---- 196.10 -4.50 200.60 2185 ---- ---- ---- ---- 199.40 -4.50 203.90 2190 ---- ---- ---- ---- 202.70 -4.50 207.20 2195 ---- ---- ---- ---- 206.10 -4.50 210.60 2200 ---- ---- ---- ---- 209.40 -4.60 214.00 2205 ---- ---- ---- ---- 212.80 -4.60 217.40 2210 ---- ---- ---- ---- 216.20 -4.60 220.80 2215 ---- ---- ---- ---- 219.60 -4.70 224.30 2220 ---- ---- ---- ---- 223.10 -4.70 227.80 2225 ---- ---- ---- ---- 226.50 -4.70 231.20 2230 ---- ---- ---- ---- 230.00 -4.70 234.70 2235 ---- ---- ---- ---- 233.50 -4.80 238.30 2240 ---- ---- ---- ---- 237.00 -4.80 241.80 2245 ---- ---- ---- ---- 240.50 -4.80 245.30 2250 ---- ---- ---- ---- 244.00 -4.90 248.90 2255 ---- ---- ---- ---- 247.60 -4.90 252.50 2260 ---- ---- ---- ---- 251.10 -5.00 256.10 2265 ---- ---- ---- ---- 254.70 -5.00 259.70 2270 ---- ---- ---- ---- 258.30 -5.00 263.30 2275 ---- ---- ---- ---- 262.00 -5.00 267.00 2280 ---- ---- ---- ---- 265.60 -5.10 270.70 2285 ---- ---- ---- ---- 269.30 -5.00 274.30 2290 ---- ---- ---- ---- 272.90 -5.10 278.00 2295 ---- ---- ---- ---- 276.60 -5.10 281.70 2300 ---- ---- ---- ---- 280.30 -5.20 285.50 2305 ---- ---- ---- ---- 284.00 -5.20 289.20 2310 ---- ---- ---- ---- 287.80 -5.20 293.00 2315 ---- ---- ---- ---- 291.50 -5.20 296.70 2320 ---- ---- ---- ---- 295.30 -5.20 300.50 2325 ---- ---- ---- ---- 299.00 -5.30 304.30 2330 ---- ---- ---- ---- 302.80 -5.30 308.10 2335 ---- ---- ---- ---- 306.60 -5.40 312.00 2340 ---- ---- ---- ---- 310.40 -5.40 315.80 2345 ---- ---- ---- ---- 314.30 -5.40 319.70 2350 ---- ---- ---- ---- 318.10 -5.40 323.50 2355 ---- ---- ---- ---- 322.00 -5.40 327.40 2360 ---- ---- ---- ---- 325.90 -5.40 331.30 2365 ---- ---- ---- ---- 329.70 -5.50 335.20 2370 ---- ---- ---- ---- 333.60 -5.60 339.20 2375 ---- ---- ---- ---- 337.60 -5.50 343.10 2380 ---- ---- ---- ---- 341.50 -5.60 347.10 2390 ---- ---- ---- ---- 349.40 -5.60 355.00 2400 ---- ---- ---- ---- 357.30 -5.70 363.00 2410 ---- ---- ---- ---- 365.30 -5.70 371.00 2420 ---- ---- ---- ---- 373.40 -5.70 379.10 2425 ---- ---- ---- ---- 377.40 -5.80 383.20 2430 ---- ---- ---- ---- 381.50 -5.80 387.30 2440 ---- ---- ---- ---- 389.60 -5.80 395.40 2450 ---- ---- ---- ---- 397.80 -5.90 403.70 2460 ---- ---- ---- ---- 406.00 -5.90 411.90 2470 ---- ---- ---- ---- 414.30 -5.90 420.20 2475 ---- ---- ---- ---- 418.50 -5.90 424.40 2500 ---- ---- ---- ---- 439.40 -6.00 445.40 2525 ---- ---- ---- ---- 460.50 -6.20 466.70 2550 ---- ---- ---- ---- 481.90 -6.30 488.20 2575 ---- ---- ---- ---- 503.50 -6.30 509.80 2600 ---- ---- ---- ---- 525.30 -6.40 531.70 2625 ---- ---- ---- ---- 547.40 -6.40 553.80 2650 ---- ---- ---- ---- 569.50 -6.50 576.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.10 -.50 10.60 1500 ---- ---- ---- ---- 11.40 -.60 12.00 1525 ---- ---- ---- ---- 12.90 -.60 13.50 1550 ---- ---- ---- ---- 14.50 -.70 15.20 1575 ---- ---- ---- ---- 16.30 -.80 17.10 1600 ---- ---- ---- ---- 18.30 -.80 19.10 1625 ---- ---- ---- ---- 20.50 -.90 21.40 1650 ---- ---- ---- ---- 22.80 -1.10 23.90 1660 ---- ---- ---- ---- 23.90 -1.00 24.90 1670 ---- ---- ---- ---- 24.90 -1.10 26.00 1675 ---- ---- ---- ---- 25.40 -1.20 26.60 1680 ---- ---- ---- ---- 26.00 -1.10 27.10 1690 ---- ---- ---- ---- 27.10 -1.20 28.30 1700 ---- ---- ---- ---- 28.30 -1.20 29.50 1710 ---- ---- ---- ---- 29.50 -1.30 30.80 1720 ---- ---- ---- ---- 30.80 -1.30 32.10 1725 ---- ---- ---- ---- 31.40 -1.30 32.70 1730 ---- ---- ---- ---- 32.10 -1.30 33.40 1740 ---- ---- ---- ---- 33.40 -1.40 34.80 1750 ---- ---- ---- ---- 34.80 -1.50 36.30 1760 ---- ---- ---- ---- 36.30 -1.50 37.80 1765 ---- ---- ---- ---- 37.00 -1.60 38.60 1770 ---- ---- ---- ---- 37.80 -1.60 39.40 1775 ---- ---- ---- ---- 38.60 -1.60 40.20 1780 ---- ---- ---- ---- 39.40 -1.60 41.00 1785 ---- ---- ---- ---- 40.20 -1.60 41.80 1790 ---- ---- ---- ---- 41.10 -1.60 42.70 1795 ---- ---- ---- ---- 41.90 -1.70 43.60 1800 ---- ---- ---- ---- 42.80 -1.70 44.50 1805 ---- ---- ---- ---- 43.70 -1.70 45.40 1810 ---- ---- ---- ---- 44.60 -1.70 46.30 1815 ---- ---- ---- ---- 45.50 -1.80 47.30 1820 ---- ---- ---- ---- 46.50 -1.80 48.30 1825 ---- ---- ---- ---- 47.40 -1.90 49.30 1830 ---- ---- ---- ---- 48.40 -1.90 50.30 1835 ---- ---- ---- ---- 49.40 -1.90 51.30 1840 ---- ---- ---- ---- 50.50 -1.90 52.40 1845 ---- ---- ---- ---- 51.50 -2.00 53.50 1850 ---- ---- ---- ---- 52.60 -2.00 54.60 1855 ---- ---- ---- ---- 53.70 -2.00 55.70 1860 ---- ---- ---- ---- 54.90 -2.00 56.90 1865 ---- ---- ---- ---- 56.00 -2.10 58.10 1870 ---- ---- ---- ---- 57.20 -2.10 59.30 1875 ---- ---- ---- ---- 58.40 -2.10 60.50 1880 ---- ---- ---- ---- 59.60 -2.20 61.80 1885 ---- ---- ---- ---- 60.90 -2.20 63.10 1890 ---- ---- ---- ---- 62.20 -2.20 64.40 1895 ---- ---- ---- ---- 63.50 -2.30 65.80 1900 ---- ---- ---- ---- 64.80 -2.40 67.20 1905 ---- ---- ---- ---- 66.20 -2.40 68.60 1910 ---- ---- ---- ---- 67.60 -2.40 70.00 1915 ---- ---- ---- ---- 69.00 -2.50 71.50 1920 ---- ---- ---- ---- 70.50 -2.50 73.00 1925 ---- ---- ---- ---- 72.00 -2.50 74.50 1930 ---- ---- ---- ---- 73.50 -2.50 76.00 1935 ---- ---- ---- ---- 75.10 -2.50 77.60 1940 ---- ---- ---- ---- 76.70 -2.60 79.30 1945 ---- ---- ---- ---- 78.30 -2.60 80.90 1950 ---- ---- ---- ---- 79.90 -2.70 82.60 1955 ---- ---- ---- ---- 81.60 -2.70 84.30 1960 ---- ---- ---- ---- 83.30 -2.80 86.10 1965 ---- ---- ---- ---- 85.10 -2.80 87.90 1970 ---- ---- ---- ---- 86.90 -2.80 89.70 1975 ---- ---- ---- ---- 88.70 -2.90 91.60 1980 ---- ---- ---- ---- 90.50 -2.90 93.40 1985 ---- ---- ---- ---- 92.40 -3.00 95.40 1990 ---- ---- ---- ---- 94.40 -2.90 97.30 1995 ---- ---- ---- ---- 96.30 -3.00 99.30 2000 ---- ---- ---- ---- 98.30 -3.10 101.40 2005 ---- ---- ---- ---- 100.40 -3.10 103.50 2010 ---- ---- ---- ---- 102.40 -3.20 105.60 2015 ---- ---- ---- ---- 104.50 -3.20 107.70 2020 ---- ---- ---- ---- 106.70 -3.20 109.90 2025 ---- ---- ---- ---- 108.90 -3.20 112.10 2030 ---- ---- ---- ---- 111.10 -3.30 114.40 2035 ---- ---- ---- ---- 113.40 -3.30 116.70 2040 ---- ---- ---- ---- 115.70 -3.40 119.10 2045 ---- ---- ---- ---- 118.00 -3.40 121.40 2050 ---- ---- ---- ---- 120.40 -3.50 123.90 2055 ---- ---- ---- ---- 122.80 -3.50 126.30 2060 ---- ---- ---- ---- 125.30 -3.50 128.80 2065 ---- ---- ---- ---- 127.80 -3.60 131.40 2070 ---- ---- ---- ---- 130.30 -3.60 133.90 2075 ---- ---- ---- ---- 132.90 -3.60 136.50 2080 ---- ---- ---- ---- 135.50 -3.70 139.20 2085 ---- ---- ---- ---- 138.10 -3.70 141.80 2090 ---- ---- ---- ---- 140.80 -3.80 144.60 2095 ---- ---- ---- ---- 143.50 -3.80 147.30 2100 ---- ---- ---- ---- 146.20 -3.90 150.10 2105 ---- ---- ---- ---- 149.00 -3.90 152.90 2110 ---- ---- ---- ---- 151.80 -4.00 155.80 2115 ---- ---- ---- ---- 154.70 -4.00 158.70 2120 ---- ---- ---- ---- 157.60 -4.00 161.60 2125 ---- ---- ---- ---- 160.50 -4.00 164.50 2130 ---- ---- ---- ---- 163.40 -4.10 167.50 2135 ---- ---- ---- ---- 166.40 -4.10 170.50 2140 ---- ---- ---- ---- 169.40 -4.20 173.60 2145 ---- ---- ---- ---- 172.40 -4.20 176.60 2150 ---- ---- ---- ---- 175.50 -4.20 179.70 2155 ---- ---- ---- ---- 178.60 -4.30 182.90 2160 ---- ---- ---- ---- 181.70 -4.30 186.00 2165 ---- ---- ---- ---- 184.90 -4.30 189.20 2170 ---- ---- ---- ---- 188.00 -4.40 192.40 2175 ---- ---- ---- ---- 191.30 -4.40 195.70 2180 ---- ---- ---- ---- 194.50 -4.40 198.90 2185 ---- ---- ---- ---- 197.70 -4.50 202.20 2190 ---- ---- ---- ---- 201.00 -4.60 205.60 2195 ---- ---- ---- ---- 204.30 -4.60 208.90 2200 ---- ---- ---- ---- 207.70 -4.60 212.30 2205 ---- ---- ---- ---- 211.00 -4.70 215.70 2210 ---- ---- ---- ---- 214.40 -4.70 219.10 2215 ---- ---- ---- ---- 217.80 -4.70 222.50 2220 ---- ---- ---- ---- 221.20 -4.80 226.00 2225 ---- ---- ---- ---- 224.70 -4.70 229.40 2230 ---- ---- ---- ---- 228.20 -4.70 232.90 2235 ---- ---- ---- ---- 231.60 -4.90 236.50 2240 ---- ---- ---- ---- 235.10 -4.90 240.00 2245 ---- ---- ---- ---- 238.70 -4.80 243.50 2250 ---- ---- ---- ---- 242.20 -4.90 247.10 2255 ---- ---- ---- ---- 245.80 -4.90 250.70 2260 ---- ---- ---- ---- 249.40 -4.90 254.30 2265 ---- ---- ---- ---- 253.00 -5.00 258.00 2270 ---- ---- ---- ---- 256.60 -5.00 261.60 2275 ---- ---- ---- ---- 260.20 -5.10 265.30 2280 ---- ---- ---- ---- 263.90 -5.00 268.90 2285 ---- ---- ---- ---- 267.50 -5.10 272.60 2290 ---- ---- ---- ---- 271.20 -5.10 276.30 2295 ---- ---- ---- ---- 274.90 -5.20 280.10 2300 ---- ---- ---- ---- 278.60 -5.20 283.80 2305 ---- ---- ---- ---- 282.30 -5.30 287.60 2310 ---- ---- ---- ---- 286.10 -5.20 291.30 2315 ---- ---- ---- ---- 289.80 -5.30 295.10 2320 ---- ---- ---- ---- 293.60 -5.30 298.90 2325 ---- ---- ---- ---- 297.40 -5.30 302.70 2330 ---- ---- ---- ---- 301.20 -5.40 306.60 2335 ---- ---- ---- ---- 305.00 -5.40 310.40 2340 ---- ---- ---- ---- 308.90 -5.40 314.30 2345 ---- ---- ---- ---- 312.70 -5.40 318.10 2350 ---- ---- ---- ---- 316.60 -5.40 322.00 2355 ---- ---- ---- ---- 320.50 -5.40 325.90 2360 ---- ---- ---- ---- 324.30 -5.50 329.80 2365 ---- ---- ---- ---- 328.30 -5.50 333.80 2370 ---- ---- ---- ---- 332.20 -5.50 337.70 2375 ---- ---- ---- ---- 336.10 -5.60 341.70 2380 ---- ---- ---- ---- 340.00 -5.60 345.60 2385 ---- ---- ---- ---- 344.00 -5.60 349.60 2390 ---- ---- ---- ---- 348.00 -5.60 353.60 2400 ---- ---- ---- ---- 355.90 -5.70 361.60 2410 ---- ---- ---- ---- 364.00 -5.70 369.70 2420 ---- ---- ---- ---- 372.00 -5.80 377.80 2425 ---- ---- ---- ---- 376.10 -5.80 381.90 2430 ---- ---- ---- ---- 380.10 -5.90 386.00 2440 ---- ---- ---- ---- 388.30 -5.90 394.20 2450 ---- ---- ---- ---- 396.50 -5.90 402.40 2460 ---- ---- ---- ---- 404.80 -5.90 410.70 2470 ---- ---- ---- ---- 413.00 -6.00 419.00 2475 ---- ---- ---- ---- 417.20 -6.00 423.20 2480 ---- ---- ---- ---- 421.40 -6.00 427.40 2500 ---- ---- ---- ---- 438.10 -6.10 444.20 2525 ---- ---- ---- ---- 459.30 -6.20 465.50 2550 ---- ---- ---- ---- 480.70 -6.30 487.00 2575 ---- ---- ---- ---- 502.30 -6.30 508.60 2600 ---- ---- ---- ---- 524.10 -6.40 530.50 2625 ---- ---- ---- ---- 546.10 -6.50 552.60 2650 ---- ---- ---- ---- 568.20 -6.60 574.80 2675 ---- ---- ---- ---- 590.50 -6.60 597.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 -.50 11.30 1525 ---- ---- ---- ---- 12.30 -.60 12.90 1550 ---- ---- ---- ---- 14.00 -.70 14.70 1575 ---- ---- ---- ---- 16.00 -.70 16.70 1600 ---- ---- ---- ---- 18.10 -.80 18.90 1625 ---- ---- ---- ---- 20.40 -1.00 21.40 1650 ---- ---- ---- ---- 23.00 -1.10 24.10 1675 ---- ---- ---- ---- 25.90 -1.10 27.00 1680 ---- ---- ---- ---- 26.50 -1.10 27.60 1690 ---- ---- ---- ---- 27.80 -1.10 28.90 1700 ---- ---- ---- ---- 29.00 -1.30 30.30 1710 ---- ---- ---- ---- 30.40 -1.20 31.60 1720 ---- ---- ---- ---- 31.80 -1.30 33.10 1725 ---- ---- ---- ---- 32.50 -1.30 33.80 1730 ---- ---- ---- ---- 33.20 -1.40 34.60 1740 ---- ---- ---- ---- 34.70 -1.40 36.10 1750 ---- ---- ---- ---- 36.20 -1.50 37.70 1760 ---- ---- ---- ---- 37.80 -1.50 39.30 1770 ---- ---- ---- ---- 39.50 -1.60 41.10 1775 ---- ---- ---- ---- 40.40 -1.50 41.90 1780 ---- ---- ---- ---- 41.20 -1.60 42.80 1785 ---- ---- ---- ---- 42.10 -1.60 43.70 1790 ---- ---- ---- ---- 43.00 -1.70 44.70 1795 ---- ---- ---- ---- 43.90 -1.70 45.60 1800 ---- ---- ---- ---- 44.90 -1.70 46.60 1805 ---- ---- ---- ---- 45.80 -1.80 47.60 1810 ---- ---- ---- ---- 46.80 -1.80 48.60 1815 ---- ---- ---- ---- 47.80 -1.80 49.60 1820 ---- ---- ---- ---- 48.80 -1.90 50.70 1825 ---- ---- ---- ---- 49.90 -1.80 51.70 1830 ---- ---- ---- ---- 50.90 -1.90 52.80 1835 ---- ---- ---- ---- 52.00 -1.90 53.90 1840 ---- ---- ---- ---- 53.10 -2.00 55.10 1845 ---- ---- ---- ---- 54.30 -1.90 56.20 1850 ---- ---- ---- ---- 55.40 -2.00 57.40 1855 ---- ---- ---- ---- 56.60 -2.00 58.60 1860 ---- ---- ---- ---- 57.80 -2.10 59.90 1865 ---- ---- ---- ---- 59.00 -2.10 61.10 1870 ---- ---- ---- ---- 60.30 -2.10 62.40 1875 ---- ---- ---- ---- 61.50 -2.20 63.70 1880 ---- ---- ---- ---- 62.80 -2.20 65.00 1885 ---- ---- ---- ---- 64.20 -2.20 66.40 1890 ---- ---- ---- ---- 65.50 -2.30 67.80 1895 ---- ---- ---- ---- 66.90 -2.30 69.20 1900 ---- ---- ---- ---- 68.30 -2.40 70.70 1905 ---- ---- ---- ---- 69.80 -2.30 72.10 1910 ---- ---- ---- ---- 71.20 -2.40 73.60 1915 ---- ---- ---- ---- 72.70 -2.50 75.20 1920 ---- ---- ---- ---- 74.30 -2.40 76.70 1925 ---- ---- ---- ---- 75.80 -2.50 78.30 1930 ---- ---- ---- ---- 77.40 -2.60 80.00 1935 ---- ---- ---- ---- 79.00 -2.60 81.60 1940 ---- ---- ---- ---- 80.70 -2.60 83.30 1945 ---- ---- ---- ---- 82.40 -2.60 85.00 1950 ---- ---- ---- ---- 84.10 -2.70 86.80 1955 ---- ---- ---- ---- 85.80 -2.70 88.50 1960 ---- ---- ---- ---- 87.60 -2.80 90.40 1965 ---- ---- ---- ---- 89.40 -2.80 92.20 1970 ---- ---- ---- ---- 91.20 -2.90 94.10 1975 ---- ---- ---- ---- 93.10 -2.90 96.00 1980 ---- ---- ---- ---- 95.00 -2.90 97.90 1985 ---- ---- ---- ---- 97.00 -2.90 99.90 1990 ---- ---- ---- ---- 98.90 -3.00 101.90 1995 ---- ---- ---- ---- 101.00 -3.00 104.00 2000 ---- ---- ---- ---- 103.00 -3.10 106.10 2005 ---- ---- ---- ---- 105.10 -3.10 108.20 2010 ---- ---- ---- ---- 107.20 -3.20 110.40 2015 ---- ---- ---- ---- 109.40 -3.20 112.60 2020 ---- ---- ---- ---- 111.60 -3.20 114.80 2025 ---- ---- ---- ---- 113.80 -3.30 117.10 2030 ---- ---- ---- ---- 116.10 -3.30 119.40 2035 ---- ---- ---- ---- 118.40 -3.30 121.70 2040 ---- ---- ---- ---- 120.70 -3.40 124.10 2045 ---- ---- ---- ---- 123.10 -3.40 126.50 2050 ---- ---- ---- ---- 125.50 -3.40 128.90 2055 ---- ---- ---- ---- 127.90 -3.50 131.40 2060 ---- ---- ---- ---- 130.40 -3.50 133.90 2065 ---- ---- ---- ---- 132.90 -3.60 136.50 2070 ---- ---- ---- ---- 135.50 -3.60 139.10 2075 ---- ---- ---- ---- 138.10 -3.60 141.70 2080 ---- ---- ---- ---- 140.70 -3.70 144.40 2085 ---- ---- ---- ---- 143.40 -3.70 147.10 2090 ---- ---- ---- ---- 146.00 -3.80 149.80 2095 ---- ---- ---- ---- 148.80 -3.80 152.60 2100 ---- ---- ---- ---- 151.50 -3.90 155.40 2105 ---- ---- ---- ---- 154.30 -3.90 158.20 2110 ---- ---- ---- ---- 157.10 -4.00 161.10 2115 ---- ---- ---- ---- 160.00 -3.90 163.90 2120 ---- ---- ---- ---- 162.90 -4.00 166.90 2125 ---- ---- ---- ---- 165.80 -4.00 169.80 2130 ---- ---- ---- ---- 168.70 -4.10 172.80 2135 ---- ---- ---- ---- 171.70 -4.10 175.80 2140 ---- ---- ---- ---- 174.70 -4.20 178.90 2145 ---- ---- ---- ---- 177.80 -4.10 181.90 2150 ---- ---- ---- ---- 180.80 -4.20 185.00 2155 ---- ---- ---- ---- 183.90 -4.30 188.20 2160 ---- ---- ---- ---- 187.00 -4.30 191.30 2165 ---- ---- ---- ---- 190.20 -4.30 194.50 2170 ---- ---- ---- ---- 193.40 -4.30 197.70 2175 ---- ---- ---- ---- 196.60 -4.30 200.90 2180 ---- ---- ---- ---- 199.80 -4.40 204.20 2185 ---- ---- ---- ---- 203.00 -4.50 207.50 2190 ---- ---- ---- ---- 206.30 -4.50 210.80 2195 ---- ---- ---- ---- 209.60 -4.50 214.10 2200 ---- ---- ---- ---- 212.90 -4.60 217.50 2205 ---- ---- ---- ---- 216.30 -4.60 220.90 2210 ---- ---- ---- ---- 219.60 -4.70 224.30 2215 ---- ---- ---- ---- 223.00 -4.70 227.70 2220 ---- ---- ---- ---- 226.40 -4.70 231.10 2225 ---- ---- ---- ---- 229.90 -4.70 234.60 2230 ---- ---- ---- ---- 233.30 -4.80 238.10 2235 ---- ---- ---- ---- 236.80 -4.80 241.60 2240 ---- ---- ---- ---- 240.30 -4.80 245.10 2245 ---- ---- ---- ---- 243.80 -4.80 248.60 2250 ---- ---- ---- ---- 247.30 -4.90 252.20 2255 ---- ---- ---- ---- 250.90 -4.90 255.80 2260 ---- ---- ---- ---- 254.40 -5.00 259.40 2265 ---- ---- ---- ---- 258.00 -5.00 263.00 2270 ---- ---- ---- ---- 261.60 -5.00 266.60 2275 ---- ---- ---- ---- 265.20 -5.00 270.20 2280 ---- ---- ---- ---- 268.90 -5.00 273.90 2285 ---- ---- ---- ---- 272.50 -5.10 277.60 2290 ---- ---- ---- ---- 276.20 -5.00 281.20 2295 ---- ---- ---- ---- 279.80 -5.20 285.00 2300 ---- ---- ---- ---- 283.50 -5.20 288.70 2305 ---- ---- ---- ---- 287.30 -5.10 292.40 2310 ---- ---- ---- ---- 291.00 -5.20 296.20 2315 ---- ---- ---- ---- 294.70 -5.20 299.90 2320 ---- ---- ---- ---- 298.50 -5.20 303.70 2325 ---- ---- ---- ---- 302.20 -5.30 307.50 2330 ---- ---- ---- ---- 306.00 -5.30 311.30 2335 ---- ---- ---- ---- 309.80 -5.30 315.10 2340 ---- ---- ---- ---- 313.60 -5.40 319.00 2345 ---- ---- ---- ---- 317.50 -5.30 322.80 2350 ---- ---- ---- ---- 321.30 -5.40 326.70 2355 ---- ---- ---- ---- 325.20 -5.40 330.60 2360 ---- ---- ---- ---- 329.00 -5.50 334.50 2365 ---- ---- ---- ---- 332.90 -5.50 338.40 2370 ---- ---- ---- ---- 336.80 -5.50 342.30 2375 ---- ---- ---- ---- 340.70 -5.50 346.20 2380 ---- ---- ---- ---- 344.60 -5.50 350.10 2385 ---- ---- ---- ---- 348.50 -5.60 354.10 2390 ---- ---- ---- ---- 352.50 -5.60 358.10 2400 ---- ---- ---- ---- 360.40 -5.60 366.00 2410 ---- ---- ---- ---- 368.40 -5.70 374.10 2420 ---- ---- ---- ---- 376.40 -5.70 382.10 2425 ---- ---- ---- ---- 380.40 -5.80 386.20 2430 ---- ---- ---- ---- 384.50 -5.70 390.20 2440 ---- ---- ---- ---- 392.60 -5.80 398.40 2450 ---- ---- ---- ---- 400.70 -5.90 406.60 2460 ---- ---- ---- ---- 408.90 -5.90 414.80 2470 ---- ---- ---- ---- 417.20 -5.90 423.10 2475 ---- ---- ---- ---- 421.30 -5.90 427.20 2480 ---- ---- ---- ---- 425.40 -6.00 431.40 2500 ---- ---- ---- ---- 442.10 -6.00 448.10 2525 ---- ---- ---- ---- 463.20 -6.10 469.30 2550 ---- ---- ---- ---- 484.40 -6.20 490.60 2575 ---- ---- ---- ---- 505.90 -6.30 512.20 2600 ---- ---- ---- ---- 527.60 -6.30 533.90 2625 ---- ---- ---- ---- 549.40 -6.40 555.80 2650 ---- ---- ---- ---- 571.40 -6.50 577.90 2675 ---- ---- ---- ---- 593.60 -6.60 600.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.80 -.60 11.40 1525 ---- ---- ---- ---- 12.40 -.60 13.00 1550 ---- ---- ---- ---- 14.20 -.70 14.90 1575 ---- ---- ---- ---- 16.20 -.70 16.90 1600 ---- ---- ---- ---- 18.40 -.80 19.20 1625 ---- ---- ---- ---- 20.90 -.90 21.80 1650 ---- ---- ---- ---- 23.50 -1.00 24.50 1675 ---- ---- ---- ---- 26.50 -1.10 27.60 1690 ---- ---- ---- ---- 28.40 -1.20 29.60 1700 ---- ---- ---- ---- 29.80 -1.20 31.00 1710 ---- ---- ---- ---- 31.10 -1.30 32.40 1720 ---- ---- ---- ---- 32.60 -1.30 33.90 1725 ---- ---- ---- ---- 33.30 -1.30 34.60 1730 ---- ---- ---- ---- 34.10 -1.30 35.40 1740 ---- ---- ---- ---- 35.60 -1.40 37.00 1750 ---- ---- ---- ---- 37.20 -1.50 38.70 1760 ---- ---- ---- ---- 38.90 -1.50 40.40 1770 ---- ---- ---- ---- 40.60 -1.50 42.10 1775 ---- ---- ---- ---- 41.50 -1.60 43.10 1780 ---- ---- ---- ---- 42.40 -1.60 44.00 1790 ---- ---- ---- ---- 44.20 -1.70 45.90 1795 ---- ---- ---- ---- 45.20 -1.70 46.90 1800 ---- ---- ---- ---- 46.20 -1.60 47.80 1805 ---- ---- ---- ---- 47.10 -1.80 48.90 1810 ---- ---- ---- ---- 48.10 -1.80 49.90 1815 ---- ---- ---- ---- 49.20 -1.70 50.90 1820 ---- ---- ---- ---- 50.20 -1.80 52.00 1825 ---- ---- ---- ---- 51.20 -1.90 53.10 1830 ---- ---- ---- ---- 52.30 -1.90 54.20 1835 ---- ---- ---- ---- 53.40 -1.90 55.30 1840 ---- ---- ---- ---- 54.50 -1.90 56.40 1845 ---- ---- ---- ---- 55.60 -2.00 57.60 1850 ---- ---- ---- ---- 56.80 -2.00 58.80 1855 ---- ---- ---- ---- 58.00 -2.00 60.00 1860 ---- ---- ---- ---- 59.10 -2.10 61.20 1865 ---- ---- ---- ---- 60.30 -2.10 62.40 1870 ---- ---- ---- ---- 61.60 -2.10 63.70 1875 ---- ---- ---- ---- 62.80 -2.10 64.90 1880 ---- ---- ---- ---- 64.10 -2.10 66.20 1885 ---- ---- ---- ---- 65.40 -2.20 67.60 1890 ---- ---- ---- ---- 66.70 -2.20 68.90 1895 ---- ---- ---- ---- 68.00 -2.30 70.30 1900 ---- ---- ---- ---- 69.40 -2.20 71.60 1905 ---- ---- ---- ---- 70.70 -2.40 73.10 1910 ---- ---- ---- ---- 72.10 -2.40 74.50 1915 ---- ---- ---- ---- 73.60 -2.40 76.00 1920 ---- ---- ---- ---- 75.00 -2.40 77.40 1925 ---- ---- ---- ---- 76.50 -2.50 79.00 1930 ---- ---- ---- ---- 78.00 -2.50 80.50 1935 ---- ---- ---- ---- 79.60 -2.50 82.10 1940 ---- ---- ---- ---- 81.10 -2.60 83.70 1945 ---- ---- ---- ---- 82.70 -2.60 85.30 1950 ---- ---- ---- ---- 84.30 -2.70 87.00 1955 ---- ---- ---- ---- 86.00 -2.60 88.60 1960 ---- ---- ---- ---- 87.70 -2.70 90.40 1965 ---- ---- ---- ---- 89.40 -2.70 92.10 1970 ---- ---- ---- ---- 91.10 -2.80 93.90 1975 ---- ---- ---- ---- 92.90 -2.80 95.70 1980 ---- ---- ---- ---- 94.70 -2.90 97.60 1985 ---- ---- ---- ---- 96.60 -2.80 99.40 1990 ---- ---- ---- ---- 98.40 -2.90 101.30 1995 ---- ---- ---- ---- 100.40 -2.90 103.30 2000 ---- ---- ---- ---- 102.30 -3.00 105.30 2005 ---- ---- ---- ---- 104.30 -3.00 107.30 2010 ---- ---- ---- ---- 106.30 -3.10 109.40 2015 ---- ---- ---- ---- 108.40 -3.10 111.50 2020 ---- ---- ---- ---- 110.50 -3.10 113.60 2025 ---- ---- ---- ---- 112.60 -3.20 115.80 2030 ---- ---- ---- ---- 114.80 -3.20 118.00 2035 ---- ---- ---- ---- 117.00 -3.20 120.20 2040 ---- ---- ---- ---- 119.30 -3.20 122.50 2045 ---- ---- ---- ---- 121.60 -3.30 124.90 2050 ---- ---- ---- ---- 123.90 -3.30 127.20 2055 ---- ---- ---- ---- 126.30 -3.40 129.70 2060 ---- ---- ---- ---- 128.70 -3.40 132.10 2065 ---- ---- ---- ---- 131.10 -3.50 134.60 2070 ---- ---- ---- ---- 133.60 -3.50 137.10 2075 ---- ---- ---- ---- 136.20 -3.50 139.70 2080 ---- ---- ---- ---- 138.80 -3.50 142.30 2085 ---- ---- ---- ---- 141.40 -3.60 145.00 2090 ---- ---- ---- ---- 144.00 -3.70 147.70 2095 ---- ---- ---- ---- 146.70 -3.70 150.40 2100 ---- ---- ---- ---- 149.40 -3.80 153.20 2105 ---- ---- ---- ---- 152.20 -3.80 156.00 2110 ---- ---- ---- ---- 155.00 -3.80 158.80 2115 ---- ---- ---- ---- 157.80 -3.90 161.70 2120 ---- ---- ---- ---- 160.70 -3.90 164.60 2125 ---- ---- ---- ---- 163.60 -3.90 167.50 2130 ---- ---- ---- ---- 166.50 -4.00 170.50 2135 ---- ---- ---- ---- 169.50 -4.00 173.50 2140 ---- ---- ---- ---- 172.50 -4.00 176.50 2145 ---- ---- ---- ---- 175.50 -4.00 179.50 2150 ---- ---- ---- ---- 178.60 -4.00 182.60 2155 ---- ---- ---- ---- 181.60 -4.10 185.70 2160 ---- ---- ---- ---- 184.70 -4.20 188.90 2165 ---- ---- ---- ---- 187.90 -4.20 192.10 2170 ---- ---- ---- ---- 191.00 -4.30 195.30 2175 ---- ---- ---- ---- 194.20 -4.30 198.50 2180 ---- ---- ---- ---- 197.40 -4.30 201.70 2185 ---- ---- ---- ---- 200.70 -4.30 205.00 2190 ---- ---- ---- ---- 203.90 -4.40 208.30 2195 ---- ---- ---- ---- 207.20 -4.40 211.60 2200 ---- ---- ---- ---- 210.50 -4.40 214.90 2205 ---- ---- ---- ---- 213.90 -4.40 218.30 2210 ---- ---- ---- ---- 217.20 -4.50 221.70 2215 ---- ---- ---- ---- 220.60 -4.50 225.10 2220 ---- ---- ---- ---- 223.90 -4.60 228.50 2225 ---- ---- ---- ---- 227.30 -4.60 231.90 2230 ---- ---- ---- ---- 230.80 -4.60 235.40 2235 ---- ---- ---- ---- 234.20 -4.60 238.80 2240 ---- ---- ---- ---- 237.70 -4.60 242.30 2245 ---- ---- ---- ---- 241.10 -4.70 245.80 2250 ---- ---- ---- ---- 244.60 -4.70 249.30 2255 ---- ---- ---- ---- 248.10 -4.70 252.80 2260 ---- ---- ---- ---- 251.60 -4.80 256.40 2265 ---- ---- ---- ---- 255.10 -4.80 259.90 2270 ---- ---- ---- ---- 258.70 -4.80 263.50 2275 ---- ---- ---- ---- 262.20 -4.90 267.10 2280 ---- ---- ---- ---- 265.70 -4.90 270.60 2285 ---- ---- ---- ---- 269.30 -4.90 274.20 2290 ---- ---- ---- ---- 272.90 -4.90 277.80 2295 ---- ---- ---- ---- 276.50 -4.90 281.40 2300 ---- ---- ---- ---- 280.10 -5.00 285.10 2305 ---- ---- ---- ---- 283.70 -5.00 288.70 2310 ---- ---- ---- ---- 287.30 -5.00 292.30 2315 ---- ---- ---- ---- 290.90 -5.10 296.00 2320 ---- ---- ---- ---- 294.60 -5.10 299.70 2325 ---- ---- ---- ---- 298.20 -5.20 303.40 2330 ---- ---- ---- ---- 301.90 -5.10 307.00 2335 ---- ---- ---- ---- 305.60 -5.10 310.70 2340 ---- ---- ---- ---- 309.30 -5.20 314.50 2345 ---- ---- ---- ---- 313.00 -5.20 318.20 2350 ---- ---- ---- ---- 316.70 -5.20 321.90 2355 ---- ---- ---- ---- 320.40 -5.30 325.70 2360 ---- ---- ---- ---- 324.10 -5.30 329.40 2365 ---- ---- ---- ---- 327.90 -5.30 333.20 2370 ---- ---- ---- ---- 331.60 -5.40 337.00 2375 ---- ---- ---- ---- 335.40 -5.40 340.80 2380 ---- ---- ---- ---- 339.20 -5.40 344.60 2385 ---- ---- ---- ---- 343.00 -5.40 348.40 2390 ---- ---- ---- ---- 346.80 -5.40 352.20 2395 ---- ---- ---- ---- 350.60 -5.50 356.10 2400 ---- ---- ---- ---- 354.40 -5.50 359.90 2410 ---- ---- ---- ---- 362.10 -5.60 367.70 2420 ---- ---- ---- ---- 369.90 -5.60 375.50 2425 ---- ---- ---- ---- 373.80 -5.60 379.40 2430 ---- ---- ---- ---- 377.70 -5.60 383.30 2440 ---- ---- ---- ---- 385.50 -5.70 391.20 2450 ---- ---- ---- ---- 393.40 -5.70 399.10 2460 ---- ---- ---- ---- 401.30 -5.80 407.10 2470 ---- ---- ---- ---- 409.30 -5.80 415.10 2475 ---- ---- ---- ---- 413.30 -5.80 419.10 2480 ---- ---- ---- ---- 417.30 -5.80 423.10 2490 ---- ---- ---- ---- 425.40 -5.80 431.20 2500 ---- ---- ---- ---- 433.50 -5.90 439.40 2525 ---- ---- ---- ---- 453.90 -6.00 459.90 2550 ---- ---- ---- ---- 474.60 -6.10 480.70 2575 ---- ---- ---- ---- 495.50 -6.20 501.70 2600 ---- ---- ---- ---- 516.60 -6.30 522.90 2625 ---- ---- ---- ---- 538.00 -6.30 544.30 2650 ---- ---- ---- ---- 559.50 -6.40 565.90 2675 ---- ---- ---- ---- 581.20 -6.50 587.70 2700 ---- ---- ---- ---- 603.10 -6.50 609.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.10 -.10 1.20 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.60 -.10 1.70 1125 ---- ---- ---- ---- 1.90 -.10 2.00 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.10 -.10 2.20 1150 ---- ---- ---- ---- 2.20 -.10 2.30 1160 ---- ---- ---- ---- 2.40 -.10 2.50 1170 ---- ---- ---- ---- 2.50 -.20 2.70 1175 ---- ---- ---- ---- 2.60 -.10 2.70 1180 ---- ---- ---- ---- 2.70 -.10 2.80 1190 ---- ---- ---- ---- 2.90 -.10 3.00 1200 ---- ---- ---- ---- 3.00 -.20 3.20 1210 ---- ---- ---- ---- 3.20 -.20 3.40 1220 ---- ---- ---- ---- 3.40 -.20 3.60 1225 ---- ---- ---- ---- 3.50 -.20 3.70 1230 ---- ---- ---- ---- 3.70 -.10 3.80 1235 ---- ---- ---- ---- 3.80 -.20 4.00 1240 ---- ---- ---- ---- 3.90 -.20 4.10 1245 ---- ---- ---- ---- 4.00 -.20 4.20 1250 ---- ---- ---- ---- 4.10 -.20 4.30 70 1255 ---- ---- ---- ---- 4.20 -.30 4.50 1260 ---- ---- ---- ---- 4.40 -.20 4.60 1265 ---- ---- ---- ---- 4.50 -.20 4.70 1270 ---- ---- ---- ---- 4.60 -.30 4.90 1275 ---- ---- ---- ---- 4.80 -.20 5.00 1280 ---- ---- ---- ---- 4.90 -.20 5.10 1285 ---- ---- ---- ---- 5.00 -.30 5.30 1290 ---- ---- ---- ---- 5.20 -.20 5.40 1295 ---- ---- ---- ---- 5.30 -.30 5.60 1300 ---- ---- ---- ---- 5.50 -.20 5.70 1305 ---- ---- ---- ---- 5.60 -.30 5.90 1310 ---- ---- ---- ---- 5.80 -.30 6.10 1315 ---- ---- ---- ---- 6.00 -.20 6.20 1320 ---- ---- ---- ---- 6.10 -.30 6.40 1325 ---- ---- ---- ---- 6.30 -.30 6.60 1330 ---- ---- ---- ---- 6.50 -.30 6.80 1335 ---- ---- ---- ---- 6.60 -.40 7.00 1340 ---- ---- ---- ---- 6.80 -.30 7.10 1345 ---- ---- ---- ---- 7.00 -.30 7.30 1350 ---- ---- ---- ---- 7.20 -.30 7.50 1355 ---- ---- ---- ---- 7.40 -.30 7.70 1360 ---- ---- ---- ---- 7.60 -.30 7.90 1365 ---- ---- ---- ---- 7.80 -.40 8.20 1370 ---- ---- ---- ---- 8.00 -.40 8.40 1375 ---- ---- ---- ---- 8.20 -.40 8.60 1380 ---- ---- ---- ---- 8.40 -.40 8.80 1385 ---- ---- ---- ---- 8.60 -.40 9.00 1390 ---- ---- ---- ---- 8.90 -.40 9.30 1395 ---- ---- ---- ---- 9.10 -.40 9.50 1400 ---- ---- ---- ---- 9.30 -.50 9.80 1405 ---- ---- ---- ---- 9.60 -.40 10.00 1410 ---- ---- ---- ---- 9.80 -.50 10.30 1415 ---- ---- ---- ---- 10.10 -.40 10.50 1420 ---- ---- ---- ---- 10.30 -.50 10.80 1425 ---- ---- ---- ---- 10.60 -.40 11.00 1430 ---- ---- ---- ---- 10.80 -.50 11.30 1435 ---- ---- ---- ---- 11.10 -.50 11.60 1440 ---- ---- ---- ---- 11.40 -.50 11.90 1445 ---- ---- ---- ---- 11.70 -.50 12.20 1450 ---- ---- ---- ---- 12.00 -.50 12.50 1455 ---- ---- ---- ---- 12.20 -.60 12.80 1460 ---- ---- ---- ---- 12.50 -.60 13.10 1465 ---- ---- ---- ---- 12.80 -.60 13.40 1470 ---- ---- ---- ---- 13.20 -.50 13.70 1475 ---- ---- ---- ---- 13.50 -.60 14.10 1480 ---- ---- ---- ---- 13.80 -.60 14.40 1485 ---- ---- ---- ---- 14.10 -.60 14.70 1490 ---- ---- ---- ---- 14.50 -.60 15.10 1495 ---- ---- ---- ---- 14.80 -.60 15.40 1500 ---- ---- ---- ---- 15.10 -.70 15.80 1505 ---- ---- ---- ---- 15.50 -.60 16.10 1510 ---- ---- ---- ---- 15.90 -.60 16.50 1515 ---- ---- ---- ---- 16.20 -.70 16.90 1520 ---- ---- ---- ---- 16.60 -.70 17.30 1525 ---- ---- ---- ---- 17.00 -.70 17.70 1530 ---- ---- ---- ---- 17.30 -.80 18.10 1535 ---- ---- ---- ---- 17.70 -.80 18.50 1540 ---- ---- ---- ---- 18.10 -.80 18.90 1545 ---- ---- ---- ---- 18.50 -.80 19.30 1550 ---- ---- ---- ---- 19.00 -.70 19.70 1555 ---- ---- ---- ---- 19.40 -.80 20.20 1560 ---- ---- ---- ---- 19.80 -.80 20.60 1565 ---- ---- ---- ---- 20.20 -.80 21.00 1570 ---- ---- ---- ---- 20.70 -.80 21.50 1575 ---- ---- ---- ---- 21.10 -.90 22.00 1580 ---- ---- ---- ---- 21.60 -.80 22.40 1585 ---- ---- ---- ---- 22.00 -.90 22.90 1590 ---- ---- ---- ---- 22.50 -.90 23.40 1595 ---- ---- ---- ---- 23.00 -.90 23.90 1600 ---- ---- ---- ---- 23.40 -1.00 24.40 1605 ---- ---- ---- ---- 23.90 -1.00 24.90 1610 ---- ---- ---- ---- 24.40 -1.00 25.40 1615 ---- ---- ---- ---- 24.90 -1.00 25.90 1620 ---- ---- ---- ---- 25.40 -1.00 26.40 1625 ---- ---- ---- ---- 25.90 -1.00 26.90 1630 ---- ---- ---- ---- 26.50 -1.00 27.50 1635 ---- ---- ---- ---- 27.00 -1.00 28.00 1640 ---- ---- ---- ---- 27.50 -1.10 28.60 1645 ---- ---- ---- ---- 28.10 -1.00 29.10 1650 ---- ---- ---- ---- 28.60 -1.10 29.70 1655 ---- ---- ---- ---- 29.20 -1.10 30.30 1660 ---- ---- ---- ---- 29.70 -1.20 30.90 1665 ---- ---- ---- ---- 30.30 -1.20 31.50 1670 ---- ---- ---- ---- 30.90 -1.20 32.10 1675 ---- ---- ---- ---- 31.50 -1.20 32.70 1680 ---- ---- ---- ---- 32.10 -1.20 33.30 1685 ---- ---- ---- ---- 32.70 -1.20 33.90 1690 ---- ---- ---- ---- 33.30 -1.20 34.50 1695 ---- ---- ---- ---- 33.90 -1.30 35.20 1700 ---- ---- ---- ---- 34.50 -1.30 35.80 100 1705 ---- ---- ---- ---- 35.20 -1.30 36.50 1710 ---- ---- ---- ---- 35.80 -1.30 37.10 1715 ---- ---- ---- ---- 36.50 -1.30 37.80 1720 ---- ---- ---- ---- 37.10 -1.40 38.50 1725 ---- ---- ---- ---- 37.80 -1.40 39.20 1730 ---- ---- ---- ---- 38.50 -1.40 39.90 1735 ---- ---- ---- ---- 39.20 -1.40 40.60 1740 ---- ---- ---- ---- 39.90 -1.50 41.40 1745 ---- ---- ---- ---- 40.60 -1.50 42.10 1750 ---- ---- ---- ---- 41.40 -1.50 42.90 1755 ---- ---- ---- ---- 42.10 -1.50 43.60 1760 ---- ---- ---- ---- 42.90 -1.50 44.40 1765 ---- ---- ---- ---- 43.70 -1.50 45.20 1770 ---- ---- ---- ---- 44.50 -1.50 46.00 1775 ---- ---- ---- ---- 45.30 -1.60 46.90 1780 ---- ---- ---- ---- 46.10 -1.60 47.70 1785 ---- ---- ---- ---- 46.90 -1.70 48.60 1790 ---- ---- ---- ---- 47.80 -1.70 49.50 1795 ---- ---- ---- ---- 48.70 -1.70 50.40 1800 ---- ---- ---- ---- 49.50 -1.80 51.30 1805 ---- ---- ---- ---- 50.40 -1.80 52.20 1810 ---- ---- ---- ---- 51.40 -1.80 53.20 1815 ---- ---- ---- ---- 52.30 -1.80 54.10 1820 ---- ---- ---- ---- 53.30 -1.80 55.10 1825 ---- ---- ---- ---- 54.30 -1.80 56.10 1830 ---- ---- ---- ---- 55.30 -1.90 57.20 1835 ---- ---- ---- ---- 56.30 -1.90 58.20 1840 ---- ---- ---- ---- 57.40 -1.90 59.30 1845 ---- ---- ---- ---- 58.40 -2.00 60.40 1850 ---- ---- ---- ---- 59.60 -1.90 61.50 1855 ---- ---- ---- ---- 60.70 -2.00 62.70 1860 ---- ---- ---- ---- 61.80 -2.10 63.90 1865 ---- ---- ---- ---- 63.00 -2.10 65.10 1870 ---- ---- ---- ---- 64.20 -2.10 66.30 1875 ---- ---- ---- ---- 65.40 -2.20 67.60 1880 ---- ---- ---- ---- 66.70 -2.20 68.90 1885 ---- ---- ---- ---- 68.00 -2.20 70.20 1890 ---- ---- ---- ---- 69.30 -2.20 71.50 1895 ---- ---- ---- ---- 70.60 -2.30 72.90 1900 ---- ---- ---- ---- 72.00 -2.30 74.30 1905 ---- ---- ---- ---- 73.40 -2.30 75.70 1910 ---- ---- ---- ---- 74.90 -2.30 77.20 1915 ---- ---- ---- ---- 76.30 -2.40 78.70 1920 ---- ---- ---- ---- 77.80 -2.40 80.20 1925 ---- ---- ---- ---- 79.30 -2.50 81.80 1930 ---- ---- ---- ---- 80.90 -2.50 83.40 1935 ---- ---- ---- ---- 82.50 -2.50 85.00 1940 ---- ---- ---- ---- 84.10 -2.60 86.70 1945 ---- ---- ---- ---- 85.70 -2.60 88.30 1950 ---- ---- ---- ---- 87.40 -2.70 90.10 1955 ---- ---- ---- ---- 89.10 -2.70 91.80 1960 ---- ---- ---- ---- 90.90 -2.70 93.60 1965 ---- ---- ---- ---- 92.70 -2.70 95.40 1970 ---- ---- ---- ---- 94.50 -2.80 97.30 1975 ---- ---- ---- ---- 96.30 -2.80 99.10 1980 ---- ---- ---- ---- 98.20 -2.90 101.10 1985 ---- ---- ---- ---- 100.10 -2.90 103.00 1990 ---- ---- ---- ---- 102.10 -2.90 105.00 1995 ---- ---- ---- ---- 104.10 -2.90 107.00 2000 ---- ---- ---- ---- 106.10 -3.00 109.10 2005 ---- ---- ---- ---- 108.20 -3.00 111.20 2010 ---- ---- ---- ---- 110.30 -3.00 113.30 2015 ---- ---- ---- ---- 112.40 -3.10 115.50 2020 ---- ---- ---- ---- 114.50 -3.20 117.70 2025 ---- ---- ---- ---- 116.70 -3.20 119.90 2030 ---- ---- ---- ---- 119.00 -3.20 122.20 2035 ---- ---- ---- ---- 121.20 -3.30 124.50 2040 ---- ---- ---- ---- 123.50 -3.30 126.80 2045 ---- ---- ---- ---- 125.90 -3.30 129.20 2050 ---- ---- ---- ---- 128.30 -3.30 131.60 2055 ---- ---- ---- ---- 130.70 -3.40 134.10 2060 ---- ---- ---- ---- 133.10 -3.40 136.50 2065 ---- ---- ---- ---- 135.60 -3.50 139.10 2070 ---- ---- ---- ---- 138.10 -3.50 141.60 2075 ---- ---- ---- ---- 140.70 -3.50 144.20 2080 ---- ---- ---- ---- 143.30 -3.50 146.80 2085 ---- ---- ---- ---- 145.90 -3.60 149.50 2090 ---- ---- ---- ---- 148.50 -3.70 152.20 2095 ---- ---- ---- ---- 151.20 -3.70 154.90 2100 ---- ---- ---- ---- 153.90 -3.70 157.60 2105 ---- ---- ---- ---- 156.70 -3.70 160.40 2110 ---- ---- ---- ---- 159.50 -3.70 163.20 2115 ---- ---- ---- ---- 162.30 -3.80 166.10 2120 ---- ---- ---- ---- 165.10 -3.90 169.00 2125 ---- ---- ---- ---- 168.00 -3.90 171.90 2130 ---- ---- ---- ---- 170.90 -3.90 174.80 2135 ---- ---- ---- ---- 173.80 -4.00 177.80 2140 ---- ---- ---- ---- 176.80 -4.00 180.80 2145 ---- ---- ---- ---- 179.80 -4.00 183.80 2150 ---- ---- ---- ---- 182.80 -4.10 186.90 2155 ---- ---- ---- ---- 185.90 -4.00 189.90 2160 ---- ---- ---- ---- 188.90 -4.10 193.00 2165 ---- ---- ---- ---- 192.00 -4.20 196.20 2170 ---- ---- ---- ---- 195.10 -4.20 199.30 2175 ---- ---- ---- ---- 198.30 -4.20 202.50 2180 ---- ---- ---- ---- 201.50 -4.20 205.70 2185 ---- ---- ---- ---- 204.70 -4.20 208.90 2190 ---- ---- ---- ---- 207.90 -4.30 212.20 2195 ---- ---- ---- ---- 211.10 -4.40 215.50 2200 ---- ---- ---- ---- 214.40 -4.40 218.80 2205 ---- ---- ---- ---- 217.70 -4.40 222.10 2210 ---- ---- ---- ---- 221.00 -4.40 225.40 2215 ---- ---- ---- ---- 224.30 -4.50 228.80 2220 ---- ---- ---- ---- 227.70 -4.50 232.20 2225 ---- ---- ---- ---- 231.00 -4.60 235.60 2230 ---- ---- ---- ---- 234.40 -4.60 239.00 2235 ---- ---- ---- ---- 237.80 -4.60 242.40 2240 ---- ---- ---- ---- 241.30 -4.60 245.90 2245 ---- ---- ---- ---- 244.70 -4.60 249.30 2250 ---- ---- ---- ---- 248.20 -4.60 252.80 2255 ---- ---- ---- ---- 251.60 -4.70 256.30 2260 ---- ---- ---- ---- 255.10 -4.80 259.90 2265 ---- ---- ---- ---- 258.60 -4.80 263.40 2270 ---- ---- ---- ---- 262.20 -4.80 267.00 2275 ---- ---- ---- ---- 265.70 -4.80 270.50 2280 ---- ---- ---- ---- 269.30 -4.80 274.10 2285 ---- ---- ---- ---- 272.80 -4.90 277.70 2290 ---- ---- ---- ---- 276.40 -4.90 281.30 2295 ---- ---- ---- ---- 280.00 -4.90 284.90 2300 ---- ---- ---- ---- 283.60 -5.00 288.60 2305 ---- ---- ---- ---- 287.20 -5.00 292.20 2310 ---- ---- ---- ---- 290.90 -5.00 295.90 2315 ---- ---- ---- ---- 294.50 -5.00 299.50 2320 ---- ---- ---- ---- 298.20 -5.00 303.20 2325 ---- ---- ---- ---- 301.90 -5.00 306.90 2330 ---- ---- ---- ---- 305.50 -5.10 310.60 2335 ---- ---- ---- ---- 309.20 -5.20 314.40 2340 ---- ---- ---- ---- 312.90 -5.20 318.10 2345 ---- ---- ---- ---- 316.70 -5.10 321.80 2350 ---- ---- ---- ---- 320.40 -5.20 325.60 2355 ---- ---- ---- ---- 324.10 -5.30 329.40 2360 ---- ---- ---- ---- 327.90 -5.30 333.20 2365 ---- ---- ---- ---- 331.70 -5.20 336.90 2370 ---- ---- ---- ---- 335.50 -5.20 340.70 2375 ---- ---- ---- ---- 339.20 -5.40 344.60 2380 ---- ---- ---- ---- 343.00 -5.40 348.40 2385 ---- ---- ---- ---- 346.90 -5.30 352.20 2390 ---- ---- ---- ---- 350.70 -5.40 356.10 2395 ---- ---- ---- ---- 354.50 -5.40 359.90 2400 ---- ---- ---- ---- 358.30 -5.50 363.80 2410 ---- ---- ---- ---- 366.10 -5.40 371.50 2420 ---- ---- ---- ---- 373.80 -5.50 379.30 2425 ---- ---- ---- ---- 377.70 -5.50 383.20 2430 ---- ---- ---- ---- 381.60 -5.60 387.20 2440 ---- ---- ---- ---- 389.40 -5.60 395.00 2450 ---- ---- ---- ---- 397.30 -5.60 402.90 2460 ---- ---- ---- ---- 405.20 -5.70 410.90 2470 ---- ---- ---- ---- 413.10 -5.70 418.80 2475 ---- ---- ---- ---- 417.10 -5.70 422.80 2480 ---- ---- ---- ---- 421.00 -5.80 426.80 2490 ---- ---- ---- ---- 429.00 -5.80 434.80 2500 ---- ---- ---- ---- 437.10 -5.80 442.90 2525 ---- ---- ---- ---- 457.30 -5.90 463.20 2550 ---- ---- ---- ---- 477.60 -6.10 483.70 2575 ---- ---- ---- ---- 498.20 -6.10 504.30 2600 ---- ---- ---- ---- 519.00 -6.20 525.20 2625 ---- ---- ---- ---- 539.90 -6.30 546.20 2650 ---- ---- ---- ---- 561.00 -6.40 567.40 2675 ---- ---- ---- ---- 582.30 -6.40 588.70 2700 ---- ---- ---- ---- 603.70 -6.50 610.20 3000 ---- ---- ---- ---- 872.30 -7.20 879.50 3450 ---- ---- ---- ---- 1305.90 -8.00 1313.90 3475 ---- ---- ---- ---- 1330.70 -8.10 1338.80 3500 ---- ---- ---- ---- 1355.60 -8.10 1363.70 4000 ---- ---- ---- ---- 1855.60 -8.10 1863.70 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 -.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 -.10 2.70 1050 ---- ---- ---- ---- 3.00 -.10 3.10 1075 ---- ---- ---- ---- 3.50 -.10 3.60 1100 ---- ---- ---- ---- 4.00 -.20 4.20 1125 ---- ---- ---- ---- 4.60 -.20 4.80 1150 ---- ---- ---- ---- 5.20 -.20 5.40 1175 ---- ---- ---- ---- 6.00 -.20 6.20 1200 ---- ---- ---- ---- 6.80 -.20 7.00 1220 ---- ---- ---- ---- 7.50 -.20 7.70 1225 ---- ---- ---- ---- 7.60 -.30 7.90 1230 ---- ---- ---- ---- 7.80 -.30 8.10 1240 ---- ---- ---- ---- 8.20 -.30 8.50 1250 ---- ---- ---- ---- 8.60 -.30 8.90 1260 ---- ---- ---- ---- 9.00 -.30 9.30 1270 ---- ---- ---- ---- 9.50 -.30 9.80 1275 ---- ---- ---- ---- 9.70 -.30 10.00 1280 ---- ---- ---- ---- 9.90 -.40 10.30 1290 ---- ---- ---- ---- 10.40 -.30 10.70 1300 ---- ---- ---- ---- 10.80 -.40 11.20 1310 ---- ---- ---- ---- 11.30 -.40 11.70 1315 ---- ---- ---- ---- 11.60 -.40 12.00 1320 ---- ---- ---- ---- 11.80 -.50 12.30 1325 ---- ---- ---- ---- 12.10 -.40 12.50 1330 ---- ---- ---- ---- 12.40 -.40 12.80 1335 ---- ---- ---- ---- 12.60 -.50 13.10 1340 ---- ---- ---- ---- 12.90 -.50 13.40 1345 ---- ---- ---- ---- 13.20 -.50 13.70 1350 ---- ---- ---- ---- 13.50 -.50 14.00 1355 ---- ---- ---- ---- 13.80 -.50 14.30 1360 ---- ---- ---- ---- 14.10 -.50 14.60 1365 ---- ---- ---- ---- 14.40 -.50 14.90 1370 ---- ---- ---- ---- 14.70 -.50 15.20 1375 ---- ---- ---- ---- 15.00 -.50 15.50 1380 ---- ---- ---- ---- 15.30 -.50 15.80 1385 ---- ---- ---- ---- 15.60 -.60 16.20 1390 ---- ---- ---- ---- 16.00 -.50 16.50 1395 ---- ---- ---- ---- 16.30 -.50 16.80 1400 ---- ---- ---- ---- 16.60 -.60 17.20 1405 ---- ---- ---- ---- 17.00 -.50 17.50 1410 ---- ---- ---- ---- 17.30 -.60 17.90 1415 ---- ---- ---- ---- 17.70 -.60 18.30 1420 ---- ---- ---- ---- 18.00 -.60 18.60 1425 ---- ---- ---- ---- 18.40 -.60 19.00 1430 ---- ---- ---- ---- 18.80 -.60 19.40 1435 ---- ---- ---- ---- 19.10 -.70 19.80 1440 ---- ---- ---- ---- 19.50 -.70 20.20 1445 ---- ---- ---- ---- 19.90 -.70 20.60 1450 ---- ---- ---- ---- 20.30 -.70 21.00 1455 ---- ---- ---- ---- 20.70 -.70 21.40 1460 ---- ---- ---- ---- 21.10 -.70 21.80 1465 ---- ---- ---- ---- 21.50 -.70 22.20 1470 ---- ---- ---- ---- 22.00 -.70 22.70 1475 ---- ---- ---- ---- 22.40 -.70 23.10 1480 ---- ---- ---- ---- 22.80 -.70 23.50 1485 ---- ---- ---- ---- 23.20 -.80 24.00 1490 ---- ---- ---- ---- 23.70 -.70 24.40 1495 ---- ---- ---- ---- 24.10 -.80 24.90 1500 ---- ---- ---- ---- 24.60 -.80 25.40 1505 ---- ---- ---- ---- 25.10 -.80 25.90 1510 ---- ---- ---- ---- 25.50 -.80 26.30 1515 ---- ---- ---- ---- 26.00 -.80 26.80 1520 ---- ---- ---- ---- 26.50 -.80 27.30 1525 ---- ---- ---- ---- 27.00 -.80 27.80 1530 ---- ---- ---- ---- 27.50 -.80 28.30 1535 ---- ---- ---- ---- 28.00 -.90 28.90 1540 ---- ---- ---- ---- 28.50 -.90 29.40 1545 ---- ---- ---- ---- 29.00 -.90 29.90 1550 ---- ---- ---- ---- 29.50 -1.00 30.50 1555 ---- ---- ---- ---- 30.10 -.90 31.00 1560 ---- ---- ---- ---- 30.60 -1.00 31.60 1565 ---- ---- ---- ---- 31.20 -.90 32.10 1570 ---- ---- ---- ---- 31.70 -1.00 32.70 1575 ---- ---- ---- ---- 32.30 -.90 33.20 1580 ---- ---- ---- ---- 32.80 -1.00 33.80 1585 ---- ---- ---- ---- 33.40 -1.00 34.40 1590 ---- ---- ---- ---- 34.00 -1.00 35.00 1595 ---- ---- ---- ---- 34.60 -1.00 35.60 1600 ---- ---- ---- ---- 35.20 -1.00 36.20 1605 ---- ---- ---- ---- 35.80 -1.00 36.80 1610 ---- ---- ---- ---- 36.40 -1.00 37.40 1615 ---- ---- ---- ---- 37.00 -1.10 38.10 1620 ---- ---- ---- ---- 37.60 -1.10 38.70 1625 ---- ---- ---- ---- 38.20 -1.10 39.30 1630 ---- ---- ---- ---- 38.80 -1.20 40.00 1635 ---- ---- ---- ---- 39.50 -1.10 40.60 1640 ---- ---- ---- ---- 40.10 -1.20 41.30 1645 ---- ---- ---- ---- 40.80 -1.20 42.00 1650 ---- ---- ---- ---- 41.40 -1.20 42.60 1655 ---- ---- ---- ---- 42.10 -1.20 43.30 1660 ---- ---- ---- ---- 42.70 -1.30 44.00 1665 ---- ---- ---- ---- 43.40 -1.30 44.70 1670 ---- ---- ---- ---- 44.10 -1.30 45.40 1675 ---- ---- ---- ---- 44.80 -1.30 46.10 1680 ---- ---- ---- ---- 45.50 -1.30 46.80 1685 ---- ---- ---- ---- 46.20 -1.30 47.50 1690 ---- ---- ---- ---- 46.90 -1.30 48.20 1695 ---- ---- ---- ---- 47.60 -1.30 48.90 1700 ---- ---- ---- ---- 48.30 -1.40 49.70 1705 ---- ---- ---- ---- 49.00 -1.40 50.40 1710 ---- ---- ---- ---- 49.70 -1.50 51.20 1715 ---- ---- ---- ---- 50.50 -1.40 51.90 1720 ---- ---- ---- ---- 51.20 -1.50 52.70 1725 ---- ---- ---- ---- 51.90 -1.50 53.40 1730 ---- ---- ---- ---- 52.70 -1.50 54.20 1735 ---- ---- ---- ---- 53.40 -1.60 55.00 1740 ---- ---- ---- ---- 54.20 -1.50 55.70 1745 ---- ---- ---- ---- 55.00 -1.50 56.50 1750 ---- ---- ---- ---- 55.80 -1.50 57.30 1755 ---- ---- ---- ---- 56.60 -1.50 58.10 1760 ---- ---- ---- ---- 57.40 -1.60 59.00 1765 ---- ---- ---- ---- 58.20 -1.60 59.80 1770 ---- ---- ---- ---- 59.00 -1.60 60.60 1775 ---- ---- ---- ---- 59.80 -1.70 61.50 1780 ---- ---- ---- ---- 60.70 -1.60 62.30 1785 ---- ---- ---- ---- 61.50 -1.70 63.20 1790 ---- ---- ---- ---- 62.40 -1.70 64.10 1795 ---- ---- ---- ---- 63.30 -1.70 65.00 1800 ---- ---- ---- ---- 64.10 -1.80 65.90 1805 ---- ---- ---- ---- 65.10 -1.70 66.80 1810 ---- ---- ---- ---- 66.00 -1.80 67.80 1815 ---- ---- ---- ---- 66.90 -1.80 68.70 1820 ---- ---- ---- ---- 67.90 -1.80 69.70 1825 ---- ---- ---- ---- 68.80 -1.90 70.70 1830 ---- ---- ---- ---- 69.80 -1.90 71.70 1835 ---- ---- ---- ---- 70.80 -1.90 72.70 1840 ---- ---- ---- ---- 71.80 -2.00 73.80 1845 ---- ---- ---- ---- 72.90 -1.90 74.80 1850 ---- ---- ---- ---- 74.00 -1.90 75.90 1855 ---- ---- ---- ---- 75.00 -2.00 77.00 1860 ---- ---- ---- ---- 76.10 -2.10 78.20 1865 ---- ---- ---- ---- 77.30 -2.00 79.30 1870 ---- ---- ---- ---- 78.40 -2.10 80.50 1875 ---- ---- ---- ---- 79.60 -2.10 81.70 1880 ---- ---- ---- ---- 80.80 -2.10 82.90 1885 ---- ---- ---- ---- 82.00 -2.20 84.20 1890 ---- ---- ---- ---- 83.30 -2.10 85.40 1895 ---- ---- ---- ---- 84.50 -2.20 86.70 1900 ---- ---- ---- ---- 85.80 -2.30 88.10 1905 ---- ---- ---- ---- 87.20 -2.20 89.40 1910 ---- ---- ---- ---- 88.50 -2.30 90.80 1915 ---- ---- ---- ---- 89.90 -2.30 92.20 1920 ---- ---- ---- ---- 91.30 -2.40 93.70 1925 ---- ---- ---- ---- 92.80 -2.30 95.10 1930 ---- ---- ---- ---- 94.20 -2.40 96.60 1935 ---- ---- ---- ---- 95.80 -2.40 98.20 1940 ---- ---- ---- ---- 97.30 -2.40 99.70 1945 ---- ---- ---- ---- 98.90 -2.40 101.30 1950 ---- ---- ---- ---- 100.50 -2.50 103.00 1955 ---- ---- ---- ---- 102.10 -2.50 104.60 1960 ---- ---- ---- ---- 103.80 -2.50 106.30 1965 ---- ---- ---- ---- 105.50 -2.50 108.00 1970 ---- ---- ---- ---- 107.20 -2.60 109.80 1975 ---- ---- ---- ---- 108.90 -2.70 111.60 1980 ---- ---- ---- ---- 110.70 -2.70 113.40 1985 ---- ---- ---- ---- 112.60 -2.70 115.30 1990 ---- ---- ---- ---- 114.40 -2.70 117.10 1995 ---- ---- ---- ---- 116.30 -2.80 119.10 2000 ---- ---- ---- ---- 118.20 -2.80 121.00 2005 ---- ---- ---- ---- 120.20 -2.80 123.00 2010 ---- ---- ---- ---- 122.20 -2.80 125.00 2015 ---- ---- ---- ---- 124.20 -2.80 127.00 2020 ---- ---- ---- ---- 126.20 -2.90 129.10 2025 ---- ---- ---- ---- 128.30 -2.90 131.20 2030 ---- ---- ---- ---- 130.40 -3.00 133.40 2035 ---- ---- ---- ---- 132.60 -3.00 135.60 2040 ---- ---- ---- ---- 134.70 -3.10 137.80 2045 ---- ---- ---- ---- 137.00 -3.00 140.00 2050 ---- ---- ---- ---- 139.20 -3.10 142.30 2055 ---- ---- ---- ---- 141.50 -3.10 144.60 2060 ---- ---- ---- ---- 143.80 -3.20 147.00 2065 ---- ---- ---- ---- 146.10 -3.20 149.30 2070 ---- ---- ---- ---- 148.50 -3.20 151.70 2075 ---- ---- ---- ---- 150.90 -3.30 154.20 2080 ---- ---- ---- ---- 153.40 -3.20 156.60 2085 ---- ---- ---- ---- 155.80 -3.40 159.20 2090 ---- ---- ---- ---- 158.30 -3.40 161.70 2095 ---- ---- ---- ---- 160.90 -3.40 164.30 2100 ---- ---- ---- ---- 163.50 -3.40 166.90 2105 ---- ---- ---- ---- 166.10 -3.40 169.50 2110 ---- ---- ---- ---- 168.70 -3.50 172.20 2115 ---- ---- ---- ---- 171.40 -3.40 174.80 2120 ---- ---- ---- ---- 174.00 -3.60 177.60 2125 ---- ---- ---- ---- 176.80 -3.50 180.30 2130 ---- ---- ---- ---- 179.50 -3.60 183.10 2135 ---- ---- ---- ---- 182.30 -3.60 185.90 2140 ---- ---- ---- ---- 185.10 -3.70 188.80 2145 ---- ---- ---- ---- 188.00 -3.60 191.60 2150 ---- ---- ---- ---- 190.80 -3.70 194.50 2155 ---- ---- ---- ---- 193.70 -3.80 197.50 2160 ---- ---- ---- ---- 196.70 -3.70 200.40 2165 ---- ---- ---- ---- 199.60 -3.80 203.40 2170 ---- ---- ---- ---- 202.60 -3.80 206.40 2175 ---- ---- ---- ---- 205.60 -3.80 209.40 2180 ---- ---- ---- ---- 208.60 -3.90 212.50 2185 ---- ---- ---- ---- 211.70 -3.90 215.60 2190 ---- ---- ---- ---- 214.80 -3.90 218.70 2195 ---- ---- ---- ---- 217.90 -3.90 221.80 2200 ---- ---- ---- ---- 221.00 -4.00 225.00 2205 ---- ---- ---- ---- 224.10 -4.10 228.20 2210 ---- ---- ---- ---- 227.30 -4.10 231.40 2215 ---- ---- ---- ---- 230.50 -4.10 234.60 2220 ---- ---- ---- ---- 233.70 -4.10 237.80 2225 ---- ---- ---- ---- 237.00 -4.10 241.10 2230 ---- ---- ---- ---- 240.30 -4.10 244.40 2235 ---- ---- ---- ---- 243.50 -4.20 247.70 2240 ---- ---- ---- ---- 246.90 -4.20 251.10 2245 ---- ---- ---- ---- 250.20 -4.20 254.40 2250 ---- ---- ---- ---- 253.50 -4.30 257.80 2255 ---- ---- ---- ---- 256.90 -4.30 261.20 2260 ---- ---- ---- ---- 260.30 -4.30 264.60 2265 ---- ---- ---- ---- 263.70 -4.30 268.00 2270 ---- ---- ---- ---- 267.10 -4.40 271.50 2275 ---- ---- ---- ---- 270.60 -4.30 274.90 2280 ---- ---- ---- ---- 274.00 -4.40 278.40 2285 ---- ---- ---- ---- 277.50 -4.40 281.90 2290 ---- ---- ---- ---- 281.00 -4.40 285.40 2295 ---- ---- ---- ---- 284.50 -4.50 289.00 2300 ---- ---- ---- ---- 288.00 -4.50 292.50 2305 ---- ---- ---- ---- 291.50 -4.60 296.10 2310 ---- ---- ---- ---- 295.10 -4.50 299.60 2315 ---- ---- ---- ---- 298.70 -4.50 303.20 2320 ---- ---- ---- ---- 302.20 -4.60 306.80 2325 ---- ---- ---- ---- 305.80 -4.70 310.50 2330 ---- ---- ---- ---- 309.40 -4.70 314.10 2335 ---- ---- ---- ---- 313.10 -4.60 317.70 2340 ---- ---- ---- ---- 316.70 -4.70 321.40 2345 ---- ---- ---- ---- 320.40 -4.70 325.10 2350 ---- ---- ---- ---- 324.00 -4.70 328.70 2355 ---- ---- ---- ---- 327.70 -4.70 332.40 2360 ---- ---- ---- ---- 331.40 -4.80 336.20 2365 ---- ---- ---- ---- 335.10 -4.80 339.90 2370 ---- ---- ---- ---- 338.80 -4.80 343.60 2375 ---- ---- ---- ---- 342.50 -4.90 347.40 2380 ---- ---- ---- ---- 346.30 -4.80 351.10 2385 ---- ---- ---- ---- 350.00 -4.90 354.90 2390 ---- ---- ---- ---- 353.80 -4.90 358.70 2395 ---- ---- ---- ---- 357.50 -5.00 362.50 2400 ---- ---- ---- ---- 361.30 -5.00 366.30 2405 ---- ---- ---- ---- 365.10 -5.00 370.10 2410 ---- ---- ---- ---- 368.90 -5.00 373.90 2415 ---- ---- ---- ---- 372.80 -5.00 377.80 2420 ---- ---- ---- ---- 376.60 -5.00 381.60 2425 ---- ---- ---- ---- 380.40 -5.10 385.50 2430 ---- ---- ---- ---- 384.30 -5.10 389.40 2435 ---- ---- ---- ---- 388.20 -5.10 393.30 2440 ---- ---- ---- ---- 392.00 -5.10 397.10 2450 ---- ---- ---- ---- 399.80 -5.20 405.00 2460 ---- ---- ---- ---- 407.70 -5.10 412.80 2470 ---- ---- ---- ---- 415.50 -5.30 420.80 2475 ---- ---- ---- ---- 419.50 -5.20 424.70 2480 ---- ---- ---- ---- 423.40 -5.30 428.70 2490 ---- ---- ---- ---- 431.40 -5.30 436.70 2500 ---- ---- ---- ---- 439.40 -5.30 444.70 2510 ---- ---- ---- ---- 447.40 -5.40 452.80 2520 ---- ---- ---- ---- 455.50 -5.40 460.90 2525 ---- ---- ---- ---- 459.50 -5.40 464.90 2530 ---- ---- ---- ---- 463.60 -5.40 469.00 2550 ---- ---- ---- ---- 479.90 -5.50 485.40 2575 ---- ---- ---- ---- 500.50 -5.60 506.10 2600 ---- ---- ---- ---- 521.30 -5.60 526.90 2625 ---- ---- ---- ---- 542.20 -5.80 548.00 2650 ---- ---- ---- ---- 563.40 -5.80 569.20 2675 ---- ---- ---- ---- 584.70 -5.90 590.60 2700 ---- ---- ---- ---- 606.20 -5.90 612.10 2725 ---- ---- ---- ---- 627.90 -5.90 633.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 -.20 6.90 1100 ---- ---- ---- ---- 7.60 -.20 7.80 1125 ---- ---- ---- ---- 8.50 -.30 8.80 1150 ---- ---- ---- ---- 9.50 -.30 9.80 1175 ---- ---- ---- ---- 10.60 -.30 10.90 1200 ---- ---- ---- ---- 11.80 -.30 12.10 1225 ---- ---- ---- ---- 13.10 -.30 13.40 1250 ---- ---- ---- ---- 14.40 -.40 14.80 1270 ---- ---- ---- ---- 15.60 -.50 16.10 1275 ---- ---- ---- ---- 15.90 -.50 16.40 1280 ---- ---- ---- ---- 16.20 -.50 16.70 1290 ---- ---- ---- ---- 16.90 -.40 17.30 1300 ---- ---- ---- ---- 17.50 -.50 18.00 1310 ---- ---- ---- ---- 18.20 -.50 18.70 1320 ---- ---- ---- ---- 18.90 -.50 19.40 1325 ---- ---- ---- ---- 19.20 -.60 19.80 1330 ---- ---- ---- ---- 19.60 -.50 20.10 1340 ---- ---- ---- ---- 20.30 -.60 20.90 1350 ---- ---- ---- ---- 21.10 -.60 21.70 1360 ---- ---- ---- ---- 21.80 -.60 22.40 1370 ---- ---- ---- ---- 22.60 -.70 23.30 1375 ---- ---- ---- ---- 23.00 -.70 23.70 1380 ---- ---- ---- ---- 23.50 -.60 24.10 1385 ---- ---- ---- ---- 23.90 -.60 24.50 1390 ---- ---- ---- ---- 24.30 -.60 24.90 1395 ---- ---- ---- ---- 24.70 -.70 25.40 1400 ---- ---- ---- ---- 25.10 -.70 25.80 1405 ---- ---- ---- ---- 25.60 -.70 26.30 1410 ---- ---- ---- ---- 26.00 -.70 26.70 1415 ---- ---- ---- ---- 26.50 -.70 27.20 1420 ---- ---- ---- ---- 26.90 -.70 27.60 1425 ---- ---- ---- ---- 27.40 -.70 28.10 1430 ---- ---- ---- ---- 27.80 -.80 28.60 1435 ---- ---- ---- ---- 28.30 -.80 29.10 1440 ---- ---- ---- ---- 28.80 -.80 29.60 1445 ---- ---- ---- ---- 29.30 -.70 30.00 1450 ---- ---- ---- ---- 29.80 -.70 30.50 1455 ---- ---- ---- ---- 30.30 -.80 31.10 1460 ---- ---- ---- ---- 30.80 -.80 31.60 1465 ---- ---- ---- ---- 31.30 -.80 32.10 1470 ---- ---- ---- ---- 31.80 -.80 32.60 1475 ---- ---- ---- ---- 32.30 -.80 33.10 1480 ---- ---- ---- ---- 32.80 -.90 33.70 1485 ---- ---- ---- ---- 33.40 -.80 34.20 1490 ---- ---- ---- ---- 33.90 -.90 34.80 1495 ---- ---- ---- ---- 34.40 -.90 35.30 1500 ---- ---- ---- ---- 35.00 -.90 35.90 1505 ---- ---- ---- ---- 35.60 -.90 36.50 1510 ---- ---- ---- ---- 36.10 -.90 37.00 1515 ---- ---- ---- ---- 36.70 -.90 37.60 1520 ---- ---- ---- ---- 37.30 -.90 38.20 1525 ---- ---- ---- ---- 37.90 -.90 38.80 1530 ---- ---- ---- ---- 38.40 -1.00 39.40 1535 ---- ---- ---- ---- 39.00 -1.00 40.00 1540 ---- ---- ---- ---- 39.70 -.90 40.60 1545 ---- ---- ---- ---- 40.30 -1.00 41.30 1550 ---- ---- ---- ---- 40.90 -1.00 41.90 1555 ---- ---- ---- ---- 41.50 -1.00 42.50 1560 ---- ---- ---- ---- 42.10 -1.10 43.20 1565 ---- ---- ---- ---- 42.80 -1.00 43.80 1570 ---- ---- ---- ---- 43.40 -1.10 44.50 1575 ---- ---- ---- ---- 44.10 -1.10 45.20 1580 ---- ---- ---- ---- 44.70 -1.10 45.80 1585 ---- ---- ---- ---- 45.40 -1.10 46.50 1590 ---- ---- ---- ---- 46.10 -1.10 47.20 1595 ---- ---- ---- ---- 46.70 -1.20 47.90 1600 ---- ---- ---- ---- 47.40 -1.20 48.60 1605 ---- ---- ---- ---- 48.10 -1.20 49.30 1610 ---- ---- ---- ---- 48.80 -1.20 50.00 1615 ---- ---- ---- ---- 49.50 -1.20 50.70 1620 ---- ---- ---- ---- 50.20 -1.20 51.40 1625 ---- ---- ---- ---- 50.90 -1.30 52.20 1630 ---- ---- ---- ---- 51.60 -1.30 52.90 1635 ---- ---- ---- ---- 52.40 -1.20 53.60 1640 ---- ---- ---- ---- 53.10 -1.30 54.40 1645 ---- ---- ---- ---- 53.80 -1.30 55.10 1650 ---- ---- ---- ---- 54.60 -1.30 55.90 1655 ---- ---- ---- ---- 55.30 -1.40 56.70 1660 ---- ---- ---- ---- 56.10 -1.30 57.40 1665 ---- ---- ---- ---- 56.80 -1.40 58.20 1670 ---- ---- ---- ---- 57.60 -1.40 59.00 1675 ---- ---- ---- ---- 58.40 -1.40 59.80 1680 ---- ---- ---- ---- 59.20 -1.40 60.60 1685 ---- ---- ---- ---- 59.90 -1.40 61.30 1690 ---- ---- ---- ---- 60.70 -1.40 62.10 1695 ---- ---- ---- ---- 61.50 -1.50 63.00 1700 ---- ---- ---- ---- 62.30 -1.50 63.80 1705 ---- ---- ---- ---- 63.10 -1.50 64.60 1710 ---- ---- ---- ---- 63.90 -1.50 65.40 1715 ---- ---- ---- ---- 64.70 -1.50 66.20 1720 ---- ---- ---- ---- 65.50 -1.60 67.10 1725 ---- ---- ---- ---- 66.30 -1.60 67.90 1730 ---- ---- ---- ---- 67.20 -1.50 68.70 1735 ---- ---- ---- ---- 68.00 -1.60 69.60 1740 ---- ---- ---- ---- 68.80 -1.60 70.40 1745 ---- ---- ---- ---- 69.70 -1.60 71.30 1750 ---- ---- ---- ---- 70.50 -1.60 72.10 1755 ---- ---- ---- ---- 71.30 -1.70 73.00 1760 ---- ---- ---- ---- 72.20 -1.70 73.90 1765 ---- ---- ---- ---- 73.10 -1.60 74.70 1770 ---- ---- ---- ---- 73.90 -1.70 75.60 1775 ---- ---- ---- ---- 74.80 -1.70 76.50 1780 ---- ---- ---- ---- 75.70 -1.70 77.40 1785 ---- ---- ---- ---- 76.60 -1.70 78.30 1790 ---- ---- ---- ---- 77.50 -1.70 79.20 1795 ---- ---- ---- ---- 78.40 -1.80 80.20 1800 ---- ---- ---- ---- 79.30 -1.80 81.10 1805 ---- ---- ---- ---- 80.20 -1.80 82.00 1810 ---- ---- ---- ---- 81.20 -1.80 83.00 1815 ---- ---- ---- ---- 82.10 -1.90 84.00 1820 ---- ---- ---- ---- 83.10 -1.90 85.00 1825 ---- ---- ---- ---- 84.10 -1.90 86.00 1830 ---- ---- ---- ---- 85.10 -1.90 87.00 1835 ---- ---- ---- ---- 86.10 -1.90 88.00 1840 ---- ---- ---- ---- 87.10 -1.90 89.00 1845 ---- ---- ---- ---- 88.10 -2.00 90.10 1850 ---- ---- ---- ---- 89.20 -2.00 91.20 1855 ---- ---- ---- ---- 90.30 -2.00 92.30 1860 ---- ---- ---- ---- 91.30 -2.10 93.40 1865 ---- ---- ---- ---- 92.50 -2.00 94.50 1870 ---- ---- ---- ---- 93.60 -2.10 95.70 1875 ---- ---- ---- ---- 94.70 -2.10 96.80 1880 ---- ---- ---- ---- 95.90 -2.10 98.00 1885 ---- ---- ---- ---- 97.10 -2.10 99.20 1890 ---- ---- ---- ---- 98.30 -2.20 100.50 1895 ---- ---- ---- ---- 99.50 -2.20 101.70 1900 ---- ---- ---- ---- 100.80 -2.20 103.00 1905 ---- ---- ---- ---- 102.10 -2.20 104.30 1910 ---- ---- ---- ---- 103.40 -2.20 105.60 1915 ---- ---- ---- ---- 104.70 -2.30 107.00 1920 ---- ---- ---- ---- 106.10 -2.30 108.40 1925 ---- ---- ---- ---- 107.50 -2.30 109.80 1930 ---- ---- ---- ---- 108.90 -2.40 111.30 1935 ---- ---- ---- ---- 110.40 -2.30 112.70 1940 ---- ---- ---- ---- 111.80 -2.40 114.20 1945 ---- ---- ---- ---- 113.40 -2.40 115.80 1950 ---- ---- ---- ---- 114.90 -2.40 117.30 1955 ---- ---- ---- ---- 116.50 -2.40 118.90 1960 ---- ---- ---- ---- 118.10 -2.50 120.60 1965 ---- ---- ---- ---- 119.70 -2.50 122.20 1970 ---- ---- ---- ---- 121.40 -2.50 123.90 1975 ---- ---- ---- ---- 123.10 -2.50 125.60 1980 ---- ---- ---- ---- 124.80 -2.60 127.40 1985 ---- ---- ---- ---- 126.60 -2.60 129.20 1990 ---- ---- ---- ---- 128.30 -2.70 131.00 1995 ---- ---- ---- ---- 130.20 -2.60 132.80 2000 ---- ---- ---- ---- 132.00 -2.70 134.70 2005 ---- ---- ---- ---- 133.90 -2.70 136.60 2010 ---- ---- ---- ---- 135.80 -2.80 138.60 2015 ---- ---- ---- ---- 137.80 -2.80 140.60 2020 ---- ---- ---- ---- 139.80 -2.80 142.60 2025 ---- ---- ---- ---- 141.80 -2.80 144.60 2030 ---- ---- ---- ---- 143.80 -2.90 146.70 2035 ---- ---- ---- ---- 145.90 -2.90 148.80 2040 ---- ---- ---- ---- 148.00 -2.90 150.90 2045 ---- ---- ---- ---- 150.20 -2.90 153.10 2050 ---- ---- ---- ---- 152.40 -2.90 155.30 2055 ---- ---- ---- ---- 154.60 -3.00 157.60 2060 ---- ---- ---- ---- 156.80 -3.10 159.90 2065 ---- ---- ---- ---- 159.10 -3.10 162.20 2070 ---- ---- ---- ---- 161.40 -3.10 164.50 2075 ---- ---- ---- ---- 163.80 -3.10 166.90 2080 ---- ---- ---- ---- 166.20 -3.10 169.30 2085 ---- ---- ---- ---- 168.60 -3.10 171.70 2090 ---- ---- ---- ---- 171.00 -3.20 174.20 2095 ---- ---- ---- ---- 173.50 -3.20 176.70 2100 ---- ---- ---- ---- 176.00 -3.20 179.20 2105 ---- ---- ---- ---- 178.60 -3.20 181.80 2110 ---- ---- ---- ---- 181.20 -3.20 184.40 2115 ---- ---- ---- ---- 183.80 -3.30 187.10 2120 ---- ---- ---- ---- 186.40 -3.30 189.70 2125 ---- ---- ---- ---- 189.10 -3.30 192.40 2130 ---- ---- ---- ---- 191.80 -3.40 195.20 2135 ---- ---- ---- ---- 194.50 -3.40 197.90 2140 ---- ---- ---- ---- 197.30 -3.40 200.70 2145 ---- ---- ---- ---- 200.10 -3.50 203.60 2150 ---- ---- ---- ---- 202.90 -3.50 206.40 2155 ---- ---- ---- ---- 205.80 -3.50 209.30 2160 ---- ---- ---- ---- 208.70 -3.50 212.20 2165 ---- ---- ---- ---- 211.60 -3.50 215.10 2170 ---- ---- ---- ---- 214.50 -3.60 218.10 2175 ---- ---- ---- ---- 217.50 -3.60 221.10 2180 ---- ---- ---- ---- 220.50 -3.60 224.10 2185 ---- ---- ---- ---- 223.50 -3.70 227.20 2190 ---- ---- ---- ---- 226.60 -3.60 230.20 2195 ---- ---- ---- ---- 229.60 -3.70 233.30 2200 ---- ---- ---- ---- 232.70 -3.80 236.50 2205 ---- ---- ---- ---- 235.80 -3.80 239.60 2210 ---- ---- ---- ---- 239.00 -3.80 242.80 2215 ---- ---- ---- ---- 242.20 -3.80 246.00 2220 ---- ---- ---- ---- 245.30 -3.90 249.20 2225 ---- ---- ---- ---- 248.60 -3.80 252.40 2230 ---- ---- ---- ---- 251.80 -3.90 255.70 2235 ---- ---- ---- ---- 255.10 -3.90 259.00 2240 ---- ---- ---- ---- 258.30 -4.00 262.30 2245 ---- ---- ---- ---- 261.60 -4.00 265.60 2250 ---- ---- ---- ---- 264.90 -4.00 268.90 2255 ---- ---- ---- ---- 268.30 -4.00 272.30 2260 ---- ---- ---- ---- 271.60 -4.00 275.60 2265 ---- ---- ---- ---- 275.00 -4.00 279.00 2270 ---- ---- ---- ---- 278.40 -4.00 282.40 2275 ---- ---- ---- ---- 281.80 -4.10 285.90 2280 ---- ---- ---- ---- 285.20 -4.10 289.30 2285 ---- ---- ---- ---- 288.60 -4.20 292.80 2290 ---- ---- ---- ---- 292.10 -4.10 296.20 2295 ---- ---- ---- ---- 295.50 -4.20 299.70 2300 ---- ---- ---- ---- 299.00 -4.20 303.20 2305 ---- ---- ---- ---- 302.50 -4.20 306.70 2310 ---- ---- ---- ---- 306.00 -4.20 310.20 2315 ---- ---- ---- ---- 309.50 -4.30 313.80 2320 ---- ---- ---- ---- 313.00 -4.30 317.30 2325 ---- ---- ---- ---- 316.50 -4.40 320.90 2330 ---- ---- ---- ---- 320.10 -4.30 324.40 2335 ---- ---- ---- ---- 323.60 -4.40 328.00 2340 ---- ---- ---- ---- 327.20 -4.40 331.60 2345 ---- ---- ---- ---- 330.80 -4.40 335.20 2350 ---- ---- ---- ---- 334.40 -4.40 338.80 2355 ---- ---- ---- ---- 338.00 -4.40 342.40 2360 ---- ---- ---- ---- 341.60 -4.40 346.00 2365 ---- ---- ---- ---- 345.20 -4.40 349.60 2370 ---- ---- ---- ---- 348.80 -4.50 353.30 2375 ---- ---- ---- ---- 352.40 -4.50 356.90 2380 ---- ---- ---- ---- 356.00 -4.60 360.60 2385 ---- ---- ---- ---- 359.70 -4.60 364.30 2390 ---- ---- ---- ---- 363.40 -4.50 367.90 2395 ---- ---- ---- ---- 367.00 -4.60 371.60 2400 ---- ---- ---- ---- 370.70 -4.60 375.30 2405 ---- ---- ---- ---- 374.40 -4.60 379.00 2410 ---- ---- ---- ---- 378.10 -4.60 382.70 2415 ---- ---- ---- ---- 381.80 -4.70 386.50 2420 ---- ---- ---- ---- 385.50 -4.70 390.20 2425 ---- ---- ---- ---- 389.20 -4.70 393.90 2430 ---- ---- ---- ---- 392.90 -4.80 397.70 2435 ---- ---- ---- ---- 396.70 -4.70 401.40 2440 ---- ---- ---- ---- 400.40 -4.80 405.20 2445 ---- ---- ---- ---- 404.20 -4.80 409.00 2450 ---- ---- ---- ---- 408.00 -4.80 412.80 2455 ---- ---- ---- ---- 411.80 -4.80 416.60 2460 ---- ---- ---- ---- 415.50 -4.90 420.40 2470 ---- ---- ---- ---- 423.20 -4.80 428.00 2475 ---- ---- ---- ---- 427.00 -4.90 431.90 2480 ---- ---- ---- ---- 430.80 -4.90 435.70 2490 ---- ---- ---- ---- 438.50 -4.90 443.40 2500 ---- ---- ---- ---- 446.20 -5.00 451.20 2510 ---- ---- ---- ---- 454.00 -5.00 459.00 2520 ---- ---- ---- ---- 461.80 -5.00 466.80 2525 ---- ---- ---- ---- 465.70 -5.10 470.80 2530 ---- ---- ---- ---- 469.60 -5.10 474.70 2540 ---- ---- ---- ---- 477.50 -5.10 482.60 2550 ---- ---- ---- ---- 485.40 -5.10 490.50 2560 ---- ---- ---- ---- 493.30 -5.20 498.50 2575 ---- ---- ---- ---- 505.30 -5.20 510.50 2600 ---- ---- ---- ---- 525.40 -5.30 530.70 2625 ---- ---- ---- ---- 545.80 -5.30 551.10 2650 ---- ---- ---- ---- 566.30 -5.40 571.70 2675 ---- ---- ---- ---- 586.90 -5.60 592.50 2700 ---- ---- ---- ---- 607.80 -5.60 613.40 2725 ---- ---- ---- ---- 628.80 -5.70 634.50 2750 ---- ---- ---- ---- 650.00 -5.70 655.70 3500 ---- ---- ---- ---- 1333.10 -6.90 1340.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.60 -.70 28.30 1350 ---- ---- ---- ---- 29.90 -.70 30.60 1375 ---- ---- ---- ---- 32.30 -.80 33.10 1400 ---- ---- ---- ---- 34.90 -.80 35.70 1425 ---- ---- ---- ---- 37.60 -.80 38.40 1450 ---- ---- ---- ---- 40.40 -.90 41.30 1475 ---- ---- ---- ---- 43.40 -.90 44.30 1500 ---- ---- ---- ---- 46.50 -1.00 47.50 1520 ---- ---- ---- ---- 49.20 -1.00 50.20 1525 ---- ---- ---- ---- 49.80 -1.10 50.90 1530 ---- ---- ---- ---- 50.50 -1.10 51.60 1540 ---- ---- ---- ---- 51.90 -1.10 53.00 1550 ---- ---- ---- ---- 53.30 -1.10 54.40 1560 ---- ---- ---- ---- 54.70 -1.20 55.90 1570 ---- ---- ---- ---- 56.20 -1.20 57.40 1575 ---- ---- ---- ---- 56.90 -1.20 58.10 1580 ---- ---- ---- ---- 57.70 -1.20 58.90 1590 ---- ---- ---- ---- 59.20 -1.20 60.40 1600 ---- ---- ---- ---- 60.70 -1.30 62.00 1610 ---- ---- ---- ---- 62.30 -1.20 63.50 1615 ---- ---- ---- ---- 63.10 -1.20 64.30 1620 ---- ---- ---- ---- 63.80 -1.40 65.20 1625 ---- ---- ---- ---- 64.60 -1.40 66.00 1630 ---- ---- ---- ---- 65.40 -1.40 66.80 1635 ---- ---- ---- ---- 66.30 -1.30 67.60 1640 ---- ---- ---- ---- 67.10 -1.30 68.40 1645 ---- ---- ---- ---- 67.90 -1.40 69.30 1650 ---- ---- ---- ---- 68.70 -1.40 70.10 1655 ---- ---- ---- ---- 69.50 -1.40 70.90 1660 ---- ---- ---- ---- 70.40 -1.40 71.80 1665 ---- ---- ---- ---- 71.20 -1.40 72.60 1670 ---- ---- ---- ---- 72.00 -1.50 73.50 1675 ---- ---- ---- ---- 72.90 -1.50 74.40 1680 ---- ---- ---- ---- 73.80 -1.40 75.20 1685 ---- ---- ---- ---- 74.60 -1.50 76.10 1690 ---- ---- ---- ---- 75.50 -1.50 77.00 1695 ---- ---- ---- ---- 76.30 -1.60 77.90 1700 ---- ---- ---- ---- 77.20 -1.50 78.70 1705 ---- ---- ---- ---- 78.10 -1.50 79.60 1710 ---- ---- ---- ---- 79.00 -1.50 80.50 1715 ---- ---- ---- ---- 79.80 -1.60 81.40 1720 ---- ---- ---- ---- 80.70 -1.60 82.30 1725 ---- ---- ---- ---- 81.60 -1.60 83.20 1730 ---- ---- ---- ---- 82.50 -1.60 84.10 1735 ---- ---- ---- ---- 83.40 -1.60 85.00 1740 ---- ---- ---- ---- 84.30 -1.70 86.00 1745 ---- ---- ---- ---- 85.20 -1.70 86.90 1750 ---- ---- ---- ---- 86.10 -1.70 87.80 1755 ---- ---- ---- ---- 87.00 -1.70 88.70 1760 ---- ---- ---- ---- 87.90 -1.70 89.60 1765 ---- ---- ---- ---- 88.80 -1.80 90.60 1770 ---- ---- ---- ---- 89.80 -1.70 91.50 1775 ---- ---- ---- ---- 90.70 -1.70 92.40 1780 ---- ---- ---- ---- 91.60 -1.80 93.40 1785 ---- ---- ---- ---- 92.50 -1.80 94.30 1790 ---- ---- ---- ---- 93.50 -1.80 95.30 1795 ---- ---- ---- ---- 94.40 -1.90 96.30 1800 ---- ---- ---- ---- 95.40 -1.90 97.30 1805 ---- ---- ---- ---- 96.40 -1.80 98.20 1810 ---- ---- ---- ---- 97.30 -1.90 99.20 1815 ---- ---- ---- ---- 98.30 -1.90 100.20 1820 ---- ---- ---- ---- 99.30 -1.90 101.20 1825 ---- ---- ---- ---- 100.30 -2.00 102.30 1830 ---- ---- ---- ---- 101.40 -1.90 103.30 1835 ---- ---- ---- ---- 102.40 -2.00 104.40 1840 ---- ---- ---- ---- 103.40 -2.00 105.40 1845 ---- ---- ---- ---- 104.50 -2.00 106.50 1850 ---- ---- ---- ---- 105.60 -2.00 107.60 1855 ---- ---- ---- ---- 106.60 -2.10 108.70 1860 ---- ---- ---- ---- 107.80 -2.00 109.80 1865 ---- ---- ---- ---- 108.90 -2.10 111.00 1870 ---- ---- ---- ---- 110.00 -2.10 112.10 1875 ---- ---- ---- ---- 111.20 -2.10 113.30 1880 ---- ---- ---- ---- 112.30 -2.20 114.50 1885 ---- ---- ---- ---- 113.50 -2.20 115.70 1890 ---- ---- ---- ---- 114.70 -2.20 116.90 1895 ---- ---- ---- ---- 116.00 -2.20 118.20 1900 ---- ---- ---- ---- 117.20 -2.30 119.50 1905 ---- ---- ---- ---- 118.50 -2.20 120.70 1910 ---- ---- ---- ---- 119.80 -2.30 122.10 1915 ---- ---- ---- ---- 121.10 -2.30 123.40 1920 ---- ---- ---- ---- 122.50 -2.30 124.80 1925 ---- ---- ---- ---- 123.90 -2.30 126.20 1930 ---- ---- ---- ---- 125.30 -2.30 127.60 1935 ---- ---- ---- ---- 126.70 -2.40 129.10 1940 ---- ---- ---- ---- 128.20 -2.30 130.50 1945 ---- ---- ---- ---- 129.70 -2.40 132.10 1950 ---- ---- ---- ---- 131.20 -2.40 133.60 1955 ---- ---- ---- ---- 132.70 -2.50 135.20 1960 ---- ---- ---- ---- 134.30 -2.50 136.80 1965 ---- ---- ---- ---- 135.90 -2.50 138.40 1970 ---- ---- ---- ---- 137.60 -2.50 140.10 1975 ---- ---- ---- ---- 139.20 -2.60 141.80 1980 ---- ---- ---- ---- 140.90 -2.60 143.50 1985 ---- ---- ---- ---- 142.70 -2.60 145.30 1990 ---- ---- ---- ---- 144.50 -2.60 147.10 1995 ---- ---- ---- ---- 146.30 -2.60 148.90 2000 ---- ---- ---- ---- 148.10 -2.60 150.70 2005 ---- ---- ---- ---- 150.00 -2.60 152.60 2010 ---- ---- ---- ---- 151.80 -2.70 154.50 2015 ---- ---- ---- ---- 153.80 -2.70 156.50 2020 ---- ---- ---- ---- 155.70 -2.80 158.50 2025 ---- ---- ---- ---- 157.70 -2.80 160.50 2030 ---- ---- ---- ---- 159.80 -2.70 162.50 2035 ---- ---- ---- ---- 161.80 -2.80 164.60 2040 ---- ---- ---- ---- 163.90 -2.80 166.70 2045 ---- ---- ---- ---- 166.00 -2.90 168.90 2050 ---- ---- ---- ---- 168.20 -2.90 171.10 2055 ---- ---- ---- ---- 170.40 -2.90 173.30 2060 ---- ---- ---- ---- 172.60 -2.90 175.50 2065 ---- ---- ---- ---- 174.80 -3.00 177.80 2070 ---- ---- ---- ---- 177.10 -3.00 180.10 2075 ---- ---- ---- ---- 179.40 -3.00 182.40 2080 ---- ---- ---- ---- 181.80 -3.00 184.80 2085 ---- ---- ---- ---- 184.20 -3.00 187.20 2090 ---- ---- ---- ---- 186.60 -3.00 189.60 2095 ---- ---- ---- ---- 189.00 -3.10 192.10 2100 ---- ---- ---- ---- 191.50 -3.10 194.60 2105 ---- ---- ---- ---- 194.00 -3.10 197.10 2110 ---- ---- ---- ---- 196.50 -3.20 199.70 2115 ---- ---- ---- ---- 199.10 -3.20 202.30 2120 ---- ---- ---- ---- 201.70 -3.20 204.90 2125 ---- ---- ---- ---- 204.30 -3.30 207.60 2130 ---- ---- ---- ---- 207.00 -3.30 210.30 2135 ---- ---- ---- ---- 209.70 -3.30 213.00 2140 ---- ---- ---- ---- 212.40 -3.30 215.70 2145 ---- ---- ---- ---- 215.20 -3.30 218.50 2150 ---- ---- ---- ---- 218.00 -3.30 221.30 2155 ---- ---- ---- ---- 220.80 -3.40 224.20 2160 ---- ---- ---- ---- 223.60 -3.40 227.00 2165 ---- ---- ---- ---- 226.50 -3.40 229.90 2170 ---- ---- ---- ---- 229.40 -3.50 232.90 2175 ---- ---- ---- ---- 232.30 -3.50 235.80 2180 ---- ---- ---- ---- 235.30 -3.50 238.80 2185 ---- ---- ---- ---- 238.30 -3.50 241.80 2190 ---- ---- ---- ---- 241.30 -3.50 244.80 2195 ---- ---- ---- ---- 244.30 -3.60 247.90 2200 ---- ---- ---- ---- 247.40 -3.60 251.00 2205 ---- ---- ---- ---- 250.50 -3.60 254.10 2210 ---- ---- ---- ---- 253.60 -3.60 257.20 2215 ---- ---- ---- ---- 256.70 -3.70 260.40 2220 ---- ---- ---- ---- 259.90 -3.70 263.60 2225 ---- ---- ---- ---- 263.10 -3.70 266.80 2230 ---- ---- ---- ---- 266.30 -3.70 270.00 2235 ---- ---- ---- ---- 269.50 -3.80 273.30 2240 ---- ---- ---- ---- 272.80 -3.80 276.60 2245 ---- ---- ---- ---- 276.10 -3.80 279.90 2250 ---- ---- ---- ---- 279.40 -3.80 283.20 2255 ---- ---- ---- ---- 282.70 -3.80 286.50 2260 ---- ---- ---- ---- 286.00 -3.90 289.90 2265 ---- ---- ---- ---- 289.40 -3.90 293.30 2270 ---- ---- ---- ---- 292.80 -3.90 296.70 2275 ---- ---- ---- ---- 296.20 -3.90 300.10 2280 ---- ---- ---- ---- 299.60 -4.00 303.60 2285 ---- ---- ---- ---- 303.00 -4.00 307.00 2290 ---- ---- ---- ---- 306.50 -4.00 310.50 2295 ---- ---- ---- ---- 310.00 -4.00 314.00 2300 ---- ---- ---- ---- 313.50 -4.00 317.50 2305 ---- ---- ---- ---- 317.00 -4.00 321.00 2310 ---- ---- ---- ---- 320.50 -4.10 324.60 2315 ---- ---- ---- ---- 324.00 -4.10 328.10 2320 ---- ---- ---- ---- 327.60 -4.10 331.70 2325 ---- ---- ---- ---- 331.10 -4.20 335.30 2330 ---- ---- ---- ---- 334.70 -4.20 338.90 2335 ---- ---- ---- ---- 338.30 -4.20 342.50 2340 ---- ---- ---- ---- 341.90 -4.20 346.10 2345 ---- ---- ---- ---- 345.50 -4.20 349.70 2350 ---- ---- ---- ---- 349.20 -4.20 353.40 2355 ---- ---- ---- ---- 352.80 -4.20 357.00 2360 ---- ---- ---- ---- 356.50 -4.20 360.70 2365 ---- ---- ---- ---- 360.10 -4.30 364.40 2370 ---- ---- ---- ---- 363.80 -4.30 368.10 2375 ---- ---- ---- ---- 367.50 -4.30 371.80 2380 ---- ---- ---- ---- 371.20 -4.30 375.50 2385 ---- ---- ---- ---- 374.90 -4.30 379.20 2390 ---- ---- ---- ---- 378.60 -4.40 383.00 2395 ---- ---- ---- ---- 382.30 -4.40 386.70 2400 ---- ---- ---- ---- 386.10 -4.40 390.50 2405 ---- ---- ---- ---- 389.80 -4.50 394.30 2410 ---- ---- ---- ---- 393.60 -4.50 398.10 2415 ---- ---- ---- ---- 397.40 -4.40 401.80 2420 ---- ---- ---- ---- 401.20 -4.40 405.60 2425 ---- ---- ---- ---- 405.00 -4.50 409.50 2430 ---- ---- ---- ---- 408.80 -4.50 413.30 2435 ---- ---- ---- ---- 412.60 -4.50 417.10 2440 ---- ---- ---- ---- 416.40 -4.60 421.00 2445 ---- ---- ---- ---- 420.20 -4.60 424.80 2450 ---- ---- ---- ---- 424.10 -4.60 428.70 2455 ---- ---- ---- ---- 427.90 -4.60 432.50 2460 ---- ---- ---- ---- 431.80 -4.60 436.40 2465 ---- ---- ---- ---- 435.70 -4.60 440.30 2470 ---- ---- ---- ---- 439.60 -4.60 444.20 2475 ---- ---- ---- ---- 443.50 -4.60 448.10 2480 ---- ---- ---- ---- 447.40 -4.60 452.00 2490 ---- ---- ---- ---- 455.20 -4.70 459.90 2500 ---- ---- ---- ---- 463.10 -4.70 467.80 2510 ---- ---- ---- ---- 471.00 -4.80 475.80 2520 ---- ---- ---- ---- 478.90 -4.80 483.70 2525 ---- ---- ---- ---- 482.90 -4.80 487.70 2530 ---- ---- ---- ---- 486.90 -4.80 491.70 2540 ---- ---- ---- ---- 494.90 -4.90 499.80 2550 ---- ---- ---- ---- 502.90 -4.90 507.80 2560 ---- ---- ---- ---- 511.00 -4.90 515.90 2570 ---- ---- ---- ---- 519.10 -5.00 524.10 2575 ---- ---- ---- ---- 523.20 -4.90 528.10 2600 ---- ---- ---- ---- 543.60 -5.00 548.60 2625 ---- ---- ---- ---- 564.20 -5.10 569.30 2650 ---- ---- ---- ---- 585.00 -5.20 590.20 2675 ---- ---- ---- ---- 606.00 -5.20 611.20 2700 ---- ---- ---- ---- 627.10 -5.30 632.40 2725 ---- ---- ---- ---- 648.40 -5.30 653.70 2750 ---- ---- ---- ---- 669.80 -5.40 675.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.90 -.80 45.70 1375 ---- ---- ---- ---- 47.40 -.90 48.30 1400 ---- ---- ---- ---- 50.10 -.90 51.00 1425 ---- ---- ---- ---- 52.80 -1.00 53.80 1450 ---- ---- ---- ---- 55.70 -1.00 56.70 1475 ---- ---- ---- ---- 58.60 -1.10 59.70 1500 ---- ---- ---- ---- 61.70 -1.10 62.80 1525 ---- ---- ---- ---- 64.80 -1.20 66.00 1530 ---- ---- ---- ---- 65.50 -1.10 66.60 1540 ---- ---- ---- ---- 66.80 -1.20 68.00 1550 ---- ---- ---- ---- 68.10 -1.20 69.30 1560 ---- ---- ---- ---- 69.40 -1.30 70.70 1570 ---- ---- ---- ---- 70.80 -1.20 72.00 1575 ---- ---- ---- ---- 71.50 -1.20 72.70 1580 ---- ---- ---- ---- 72.20 -1.20 73.40 1590 ---- ---- ---- ---- 73.60 -1.30 74.90 1600 ---- ---- ---- ---- 75.00 -1.30 76.30 1610 ---- ---- ---- ---- 76.40 -1.30 77.70 1620 ---- ---- ---- ---- 77.80 -1.40 79.20 1625 ---- ---- ---- ---- 78.60 -1.40 80.00 1630 ---- ---- ---- ---- 79.30 -1.40 80.70 1635 ---- ---- ---- ---- 80.10 -1.40 81.50 1640 ---- ---- ---- ---- 80.80 -1.40 82.20 1645 ---- ---- ---- ---- 81.60 -1.40 83.00 1650 ---- ---- ---- ---- 82.30 -1.50 83.80 1655 ---- ---- ---- ---- 83.10 -1.40 84.50 1660 ---- ---- ---- ---- 83.80 -1.50 85.30 1665 ---- ---- ---- ---- 84.60 -1.50 86.10 1670 ---- ---- ---- ---- 85.40 -1.50 86.90 1675 ---- ---- ---- ---- 86.20 -1.50 87.70 1680 ---- ---- ---- ---- 87.00 -1.50 88.50 1685 ---- ---- ---- ---- 87.70 -1.60 89.30 1690 ---- ---- ---- ---- 88.50 -1.60 90.10 1695 ---- ---- ---- ---- 89.30 -1.60 90.90 1700 ---- ---- ---- ---- 90.20 -1.50 91.70 1705 ---- ---- ---- ---- 91.00 -1.60 92.60 1710 ---- ---- ---- ---- 91.80 -1.60 93.40 1715 ---- ---- ---- ---- 92.60 -1.60 94.20 1720 ---- ---- ---- ---- 93.40 -1.70 95.10 1725 ---- ---- ---- ---- 94.30 -1.60 95.90 1730 ---- ---- ---- ---- 95.10 -1.70 96.80 1735 ---- ---- ---- ---- 96.00 -1.60 97.60 1740 ---- ---- ---- ---- 96.80 -1.70 98.50 1745 ---- ---- ---- ---- 97.70 -1.70 99.40 1750 ---- ---- ---- ---- 98.50 -1.80 100.30 1755 ---- ---- ---- ---- 99.40 -1.70 101.10 1760 ---- ---- ---- ---- 100.30 -1.70 102.00 1765 ---- ---- ---- ---- 101.20 -1.70 102.90 1770 ---- ---- ---- ---- 102.10 -1.70 103.80 1775 ---- ---- ---- ---- 103.00 -1.70 104.70 1780 ---- ---- ---- ---- 103.90 -1.80 105.70 1785 ---- ---- ---- ---- 104.80 -1.80 106.60 1790 ---- ---- ---- ---- 105.70 -1.80 107.50 1795 ---- ---- ---- ---- 106.60 -1.80 108.40 1800 ---- ---- ---- ---- 107.50 -1.90 109.40 1805 ---- ---- ---- ---- 108.50 -1.80 110.30 1810 ---- ---- ---- ---- 109.40 -1.90 111.30 1815 ---- ---- ---- ---- 110.40 -1.90 112.30 1820 ---- ---- ---- ---- 111.30 -2.00 113.30 1825 ---- ---- ---- ---- 112.30 -2.00 114.30 1830 ---- ---- ---- ---- 113.30 -2.00 115.30 1835 ---- ---- ---- ---- 114.30 -2.00 116.30 1840 ---- ---- ---- ---- 115.30 -2.00 117.30 1845 ---- ---- ---- ---- 116.40 -2.00 118.40 1850 ---- ---- ---- ---- 117.40 -2.00 119.40 1855 ---- ---- ---- ---- 118.50 -2.00 120.50 1860 ---- ---- ---- ---- 119.50 -2.10 121.60 1865 ---- ---- ---- ---- 120.60 -2.10 122.70 1870 ---- ---- ---- ---- 121.70 -2.10 123.80 1875 ---- ---- ---- ---- 122.80 -2.10 124.90 1880 ---- ---- ---- ---- 124.00 -2.10 126.10 1885 ---- ---- ---- ---- 125.10 -2.20 127.30 1890 ---- ---- ---- ---- 126.30 -2.20 128.50 1895 ---- ---- ---- ---- 127.50 -2.20 129.70 1900 ---- ---- ---- ---- 128.70 -2.20 130.90 1905 ---- ---- ---- ---- 130.00 -2.20 132.20 1910 ---- ---- ---- ---- 131.20 -2.20 133.40 1915 ---- ---- ---- ---- 132.50 -2.20 134.70 1920 ---- ---- ---- ---- 133.80 -2.20 136.00 1925 ---- ---- ---- ---- 135.10 -2.30 137.40 1930 ---- ---- ---- ---- 136.50 -2.30 138.80 1935 ---- ---- ---- ---- 137.80 -2.30 140.10 1940 ---- ---- ---- ---- 139.20 -2.40 141.60 1945 ---- ---- ---- ---- 140.60 -2.40 143.00 1950 ---- ---- ---- ---- 142.10 -2.40 144.50 1955 ---- ---- ---- ---- 143.60 -2.40 146.00 1960 ---- ---- ---- ---- 145.10 -2.40 147.50 1965 ---- ---- ---- ---- 146.60 -2.50 149.10 1970 ---- ---- ---- ---- 148.20 -2.40 150.60 1975 ---- ---- ---- ---- 149.80 -2.50 152.30 1980 ---- ---- ---- ---- 151.40 -2.50 153.90 1985 ---- ---- ---- ---- 153.10 -2.50 155.60 1990 ---- ---- ---- ---- 154.80 -2.50 157.30 1995 ---- ---- ---- ---- 156.50 -2.50 159.00 2000 ---- ---- ---- ---- 158.20 -2.60 160.80 2005 ---- ---- ---- ---- 160.00 -2.60 162.60 2010 ---- ---- ---- ---- 161.80 -2.70 164.50 2015 ---- ---- ---- ---- 163.70 -2.60 166.30 2020 ---- ---- ---- ---- 165.60 -2.60 168.20 2025 ---- ---- ---- ---- 167.50 -2.70 170.20 2030 ---- ---- ---- ---- 169.40 -2.70 172.10 2035 ---- ---- ---- ---- 171.40 -2.70 174.10 2040 ---- ---- ---- ---- 173.40 -2.70 176.10 2045 ---- ---- ---- ---- 175.40 -2.80 178.20 2050 ---- ---- ---- ---- 177.50 -2.80 180.30 2055 ---- ---- ---- ---- 179.60 -2.80 182.40 2060 ---- ---- ---- ---- 181.80 -2.80 184.60 2065 ---- ---- ---- ---- 183.90 -2.90 186.80 2070 ---- ---- ---- ---- 186.10 -2.90 189.00 2075 ---- ---- ---- ---- 188.40 -2.90 191.30 2080 ---- ---- ---- ---- 190.60 -3.00 193.60 2085 ---- ---- ---- ---- 192.90 -3.00 195.90 2090 ---- ---- ---- ---- 195.30 -2.90 198.20 2095 ---- ---- ---- ---- 197.60 -3.00 200.60 2100 ---- ---- ---- ---- 200.00 -3.00 203.00 2105 ---- ---- ---- ---- 202.40 -3.10 205.50 2110 ---- ---- ---- ---- 204.90 -3.10 208.00 2115 ---- ---- ---- ---- 207.40 -3.10 210.50 2120 ---- ---- ---- ---- 209.90 -3.10 213.00 2125 ---- ---- ---- ---- 212.50 -3.10 215.60 2130 ---- ---- ---- ---- 215.10 -3.10 218.20 2135 ---- ---- ---- ---- 217.70 -3.20 220.90 2140 ---- ---- ---- ---- 220.40 -3.10 223.50 2145 ---- ---- ---- ---- 223.00 -3.30 226.30 2150 ---- ---- ---- ---- 225.80 -3.20 229.00 2155 ---- ---- ---- ---- 228.50 -3.30 231.80 2160 ---- ---- ---- ---- 231.30 -3.30 234.60 2165 ---- ---- ---- ---- 234.10 -3.30 237.40 2170 ---- ---- ---- ---- 236.90 -3.40 240.30 2175 ---- ---- ---- ---- 239.80 -3.40 243.20 2180 ---- ---- ---- ---- 242.70 -3.40 246.10 2185 ---- ---- ---- ---- 245.60 -3.40 249.00 2190 ---- ---- ---- ---- 248.60 -3.40 252.00 2195 ---- ---- ---- ---- 251.60 -3.40 255.00 2200 ---- ---- ---- ---- 254.60 -3.50 258.10 2205 ---- ---- ---- ---- 257.60 -3.50 261.10 2210 ---- ---- ---- ---- 260.70 -3.50 264.20 2215 ---- ---- ---- ---- 263.80 -3.50 267.30 2220 ---- ---- ---- ---- 266.90 -3.60 270.50 2225 ---- ---- ---- ---- 270.10 -3.50 273.60 2230 ---- ---- ---- ---- 273.20 -3.60 276.80 2235 ---- ---- ---- ---- 276.40 -3.60 280.00 2240 ---- ---- ---- ---- 279.60 -3.70 283.30 2245 ---- ---- ---- ---- 282.90 -3.60 286.50 2250 ---- ---- ---- ---- 286.10 -3.70 289.80 2255 ---- ---- ---- ---- 289.40 -3.70 293.10 2260 ---- ---- ---- ---- 292.70 -3.70 296.40 2265 ---- ---- ---- ---- 296.00 -3.70 299.70 2270 ---- ---- ---- ---- 299.40 -3.70 303.10 2275 ---- ---- ---- ---- 302.70 -3.80 306.50 2280 ---- ---- ---- ---- 306.10 -3.80 309.90 2285 ---- ---- ---- ---- 309.50 -3.80 313.30 2290 ---- ---- ---- ---- 312.90 -3.80 316.70 2295 ---- ---- ---- ---- 316.30 -3.90 320.20 2300 ---- ---- ---- ---- 319.80 -3.90 323.70 2305 ---- ---- ---- ---- 323.20 -3.90 327.10 2310 ---- ---- ---- ---- 326.70 -3.90 330.60 2315 ---- ---- ---- ---- 330.20 -3.90 334.10 2320 ---- ---- ---- ---- 333.70 -4.00 337.70 2325 ---- ---- ---- ---- 337.20 -4.00 341.20 2330 ---- ---- ---- ---- 340.80 -4.00 344.80 2335 ---- ---- ---- ---- 344.30 -4.00 348.30 2340 ---- ---- ---- ---- 347.90 -4.00 351.90 2345 ---- ---- ---- ---- 351.40 -4.10 355.50 2350 ---- ---- ---- ---- 355.00 -4.10 359.10 2355 ---- ---- ---- ---- 358.60 -4.10 362.70 2360 ---- ---- ---- ---- 362.20 -4.10 366.30 2365 ---- ---- ---- ---- 365.80 -4.10 369.90 2370 ---- ---- ---- ---- 369.40 -4.10 373.50 2375 ---- ---- ---- ---- 373.00 -4.20 377.20 2380 ---- ---- ---- ---- 376.70 -4.10 380.80 2385 ---- ---- ---- ---- 380.30 -4.20 384.50 2390 ---- ---- ---- ---- 384.00 -4.10 388.10 2395 ---- ---- ---- ---- 387.60 -4.20 391.80 2400 ---- ---- ---- ---- 391.30 -4.20 395.50 2405 ---- ---- ---- ---- 394.90 -4.30 399.20 2410 ---- ---- ---- ---- 398.60 -4.30 402.90 2415 ---- ---- ---- ---- 402.30 -4.30 406.60 2420 ---- ---- ---- ---- 406.00 -4.30 410.30 2425 ---- ---- ---- ---- 409.70 -4.30 414.00 2430 ---- ---- ---- ---- 413.40 -4.30 417.70 2435 ---- ---- ---- ---- 417.10 -4.30 421.40 2440 ---- ---- ---- ---- 420.80 -4.40 425.20 2445 ---- ---- ---- ---- 424.50 -4.40 428.90 2450 ---- ---- ---- ---- 428.30 -4.40 432.70 2455 ---- ---- ---- ---- 432.00 -4.40 436.40 2460 ---- ---- ---- ---- 435.80 -4.40 440.20 2465 ---- ---- ---- ---- 439.50 -4.50 444.00 2470 ---- ---- ---- ---- 443.30 -4.50 447.80 2475 ---- ---- ---- ---- 447.10 -4.40 451.50 2480 ---- ---- ---- ---- 450.90 -4.40 455.30 2485 ---- ---- ---- ---- 454.60 -4.60 459.20 2490 ---- ---- ---- ---- 458.40 -4.60 463.00 2495 ---- ---- ---- ---- 462.30 -4.50 466.80 2500 ---- ---- ---- ---- 466.10 -4.50 470.60 2510 ---- ---- ---- ---- 473.70 -4.60 478.30 2520 ---- ---- ---- ---- 481.40 -4.60 486.00 2525 ---- ---- ---- ---- 485.30 -4.60 489.90 2530 ---- ---- ---- ---- 489.10 -4.70 493.80 2540 ---- ---- ---- ---- 496.90 -4.70 501.60 2550 ---- ---- ---- ---- 504.70 -4.70 509.40 2560 ---- ---- ---- ---- 512.50 -4.70 517.20 2570 ---- ---- ---- ---- 520.40 -4.70 525.10 2575 ---- ---- ---- ---- 524.30 -4.80 529.10 2580 ---- ---- ---- ---- 528.30 -4.70 533.00 2590 ---- ---- ---- ---- 536.20 -4.80 541.00 2600 ---- ---- ---- ---- 544.10 -4.90 549.00 2625 ---- ---- ---- ---- 564.10 -4.90 569.00 2650 ---- ---- ---- ---- 584.30 -5.00 589.30 2675 ---- ---- ---- ---- 604.70 -5.00 609.70 2700 ---- ---- ---- ---- 625.20 -5.10 630.30 2725 ---- ---- ---- ---- 645.90 -5.10 651.00 2750 ---- ---- ---- ---- 666.70 -5.20 671.90 2775 ---- ---- ---- ---- 687.70 -5.20 692.90 2800 ---- ---- ---- ---- 708.80 -5.30 714.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 46.20 -.80 47.00 1375 ---- ---- ---- ---- 49.20 -.80 50.00 1400 ---- ---- ---- ---- 52.30 -.90 53.20 1425 ---- ---- ---- ---- 55.60 -1.00 56.60 1450 ---- ---- ---- ---- 59.00 -1.00 60.00 1475 ---- ---- ---- ---- 62.60 -1.00 63.60 1500 ---- ---- ---- ---- 66.30 -1.10 67.40 1525 ---- ---- ---- ---- 70.10 -1.20 71.30 1550 ---- ---- ---- ---- 74.10 -1.20 75.30 1560 ---- ---- ---- ---- 75.70 -1.30 77.00 1570 ---- ---- ---- ---- 77.40 -1.20 78.60 1575 ---- ---- ---- ---- 78.20 -1.30 79.50 1580 ---- ---- ---- ---- 79.00 -1.30 80.30 1590 ---- ---- ---- ---- 80.70 -1.40 82.10 1600 ---- ---- ---- ---- 82.50 -1.30 83.80 1610 ---- ---- ---- ---- 84.20 -1.40 85.60 1620 ---- ---- ---- ---- 86.00 -1.40 87.40 1625 ---- ---- ---- ---- 86.90 -1.40 88.30 1630 ---- ---- ---- ---- 87.80 -1.40 89.20 1640 ---- ---- ---- ---- 89.60 -1.40 91.00 1650 ---- ---- ---- ---- 91.40 -1.50 92.90 1655 ---- ---- ---- ---- 92.30 -1.50 93.80 1660 ---- ---- ---- ---- 93.30 -1.50 94.80 1665 ---- ---- ---- ---- 94.20 -1.50 95.70 1670 ---- ---- ---- ---- 95.10 -1.60 96.70 1675 ---- ---- ---- ---- 96.10 -1.50 97.60 1680 ---- ---- ---- ---- 97.00 -1.60 98.60 1685 ---- ---- ---- ---- 98.00 -1.50 99.50 1690 ---- ---- ---- ---- 98.90 -1.60 100.50 1695 ---- ---- ---- ---- 99.90 -1.50 101.40 1700 ---- ---- ---- ---- 100.80 -1.60 102.40 1705 ---- ---- ---- ---- 101.80 -1.60 103.40 1710 ---- ---- ---- ---- 102.70 -1.70 104.40 1715 ---- ---- ---- ---- 103.70 -1.60 105.30 1720 ---- ---- ---- ---- 104.70 -1.60 106.30 1725 ---- ---- ---- ---- 105.60 -1.70 107.30 1730 ---- ---- ---- ---- 106.60 -1.70 108.30 1735 ---- ---- ---- ---- 107.60 -1.70 109.30 1740 ---- ---- ---- ---- 108.60 -1.70 110.30 1745 ---- ---- ---- ---- 109.50 -1.80 111.30 1750 ---- ---- ---- ---- 110.50 -1.80 112.30 1755 ---- ---- ---- ---- 111.50 -1.80 113.30 1760 ---- ---- ---- ---- 112.50 -1.80 114.30 1765 ---- ---- ---- ---- 113.50 -1.80 115.30 1770 ---- ---- ---- ---- 114.50 -1.80 116.30 1775 ---- ---- ---- ---- 115.40 -1.90 117.30 1780 ---- ---- ---- ---- 116.40 -1.90 118.30 1785 ---- ---- ---- ---- 117.40 -1.90 119.30 1790 ---- ---- ---- ---- 118.40 -1.90 120.30 1795 ---- ---- ---- ---- 119.40 -1.90 121.30 1800 ---- ---- ---- ---- 120.40 -1.90 122.30 1805 ---- ---- ---- ---- 121.40 -1.90 123.30 1810 ---- ---- ---- ---- 122.40 -1.90 124.30 1815 ---- ---- ---- ---- 123.40 -1.90 125.30 1820 ---- ---- ---- ---- 124.40 -1.90 126.30 1825 ---- ---- ---- ---- 125.40 -1.90 127.30 1830 ---- ---- ---- ---- 126.40 -2.00 128.40 1835 ---- ---- ---- ---- 127.40 -2.00 129.40 1840 ---- ---- ---- ---- 128.50 -2.00 130.50 1845 ---- ---- ---- ---- 129.50 -2.00 131.50 1850 ---- ---- ---- ---- 130.50 -2.10 132.60 1855 ---- ---- ---- ---- 131.60 -2.00 133.60 1860 ---- ---- ---- ---- 132.60 -2.10 134.70 1865 ---- ---- ---- ---- 133.70 -2.10 135.80 1870 ---- ---- ---- ---- 134.80 -2.10 136.90 1875 ---- ---- ---- ---- 135.90 -2.10 138.00 1880 ---- ---- ---- ---- 137.00 -2.10 139.10 1885 ---- ---- ---- ---- 138.10 -2.20 140.30 1890 ---- ---- ---- ---- 139.20 -2.20 141.40 1895 ---- ---- ---- ---- 140.40 -2.20 142.60 1900 ---- ---- ---- ---- 141.60 -2.20 143.80 1905 ---- ---- ---- ---- 142.70 -2.30 145.00 1910 ---- ---- ---- ---- 143.90 -2.30 146.20 1915 ---- ---- ---- ---- 145.20 -2.20 147.40 1920 ---- ---- ---- ---- 146.40 -2.30 148.70 1925 ---- ---- ---- ---- 147.70 -2.20 149.90 1930 ---- ---- ---- ---- 148.90 -2.30 151.20 1935 ---- ---- ---- ---- 150.20 -2.40 152.60 1940 ---- ---- ---- ---- 151.60 -2.30 153.90 1945 ---- ---- ---- ---- 152.90 -2.40 155.30 1950 ---- ---- ---- ---- 154.30 -2.40 156.70 1955 ---- ---- ---- ---- 155.70 -2.40 158.10 1960 ---- ---- ---- ---- 157.10 -2.40 159.50 1965 ---- ---- ---- ---- 158.60 -2.40 161.00 1970 ---- ---- ---- ---- 160.10 -2.40 162.50 1975 ---- ---- ---- ---- 161.60 -2.40 164.00 1980 ---- ---- ---- ---- 163.10 -2.50 165.60 1985 ---- ---- ---- ---- 164.70 -2.50 167.20 1990 ---- ---- ---- ---- 166.30 -2.50 168.80 1995 ---- ---- ---- ---- 167.90 -2.60 170.50 2000 ---- ---- ---- ---- 169.60 -2.60 172.20 2005 ---- ---- ---- ---- 171.30 -2.60 173.90 2010 ---- ---- ---- ---- 173.10 -2.60 175.70 2015 ---- ---- ---- ---- 174.80 -2.60 177.40 2020 ---- ---- ---- ---- 176.60 -2.70 179.30 2025 ---- ---- ---- ---- 178.50 -2.60 181.10 2030 ---- ---- ---- ---- 180.40 -2.60 183.00 2035 ---- ---- ---- ---- 182.30 -2.70 185.00 2040 ---- ---- ---- ---- 184.20 -2.70 186.90 2045 ---- ---- ---- ---- 186.20 -2.70 188.90 2050 ---- ---- ---- ---- 188.20 -2.70 190.90 2055 ---- ---- ---- ---- 190.20 -2.80 193.00 2060 ---- ---- ---- ---- 192.30 -2.80 195.10 2065 ---- ---- ---- ---- 194.40 -2.80 197.20 2070 ---- ---- ---- ---- 196.50 -2.90 199.40 2075 ---- ---- ---- ---- 198.70 -2.90 201.60 2080 ---- ---- ---- ---- 200.90 -2.90 203.80 2085 ---- ---- ---- ---- 203.20 -2.90 206.10 2090 ---- ---- ---- ---- 205.40 -2.90 208.30 2095 ---- ---- ---- ---- 207.70 -3.00 210.70 2100 ---- ---- ---- ---- 210.10 -2.90 213.00 2105 ---- ---- ---- ---- 212.40 -3.00 215.40 2110 ---- ---- ---- ---- 214.80 -3.00 217.80 2115 ---- ---- ---- ---- 217.30 -3.00 220.30 2120 ---- ---- ---- ---- 219.70 -3.10 222.80 2125 ---- ---- ---- ---- 222.20 -3.10 225.30 2130 ---- ---- ---- ---- 224.80 -3.00 227.80 2135 ---- ---- ---- ---- 227.30 -3.10 230.40 2140 ---- ---- ---- ---- 229.90 -3.10 233.00 2145 ---- ---- ---- ---- 232.50 -3.20 235.70 2150 ---- ---- ---- ---- 235.20 -3.20 238.40 2155 ---- ---- ---- ---- 237.90 -3.20 241.10 2160 ---- ---- ---- ---- 240.60 -3.20 243.80 2165 ---- ---- ---- ---- 243.30 -3.30 246.60 2170 ---- ---- ---- ---- 246.10 -3.30 249.40 2175 ---- ---- ---- ---- 248.90 -3.30 252.20 2180 ---- ---- ---- ---- 251.70 -3.30 255.00 2185 ---- ---- ---- ---- 254.60 -3.30 257.90 2190 ---- ---- ---- ---- 257.50 -3.30 260.80 2195 ---- ---- ---- ---- 260.40 -3.40 263.80 2200 ---- ---- ---- ---- 263.40 -3.30 266.70 2205 ---- ---- ---- ---- 266.30 -3.40 269.70 2210 ---- ---- ---- ---- 269.30 -3.50 272.80 2215 ---- ---- ---- ---- 272.40 -3.40 275.80 2220 ---- ---- ---- ---- 275.40 -3.50 278.90 2225 ---- ---- ---- ---- 278.50 -3.50 282.00 2230 ---- ---- ---- ---- 281.60 -3.50 285.10 2235 ---- ---- ---- ---- 284.70 -3.60 288.30 2240 ---- ---- ---- ---- 287.90 -3.50 291.40 2245 ---- ---- ---- ---- 291.10 -3.50 294.60 2250 ---- ---- ---- ---- 294.30 -3.60 297.90 2255 ---- ---- ---- ---- 297.50 -3.60 301.10 2260 ---- ---- ---- ---- 300.80 -3.60 304.40 2265 ---- ---- ---- ---- 304.00 -3.70 307.70 2270 ---- ---- ---- ---- 307.30 -3.70 311.00 2275 ---- ---- ---- ---- 310.70 -3.60 314.30 2280 ---- ---- ---- ---- 314.00 -3.70 317.70 2285 ---- ---- ---- ---- 317.40 -3.70 321.10 2290 ---- ---- ---- ---- 320.70 -3.80 324.50 2295 ---- ---- ---- ---- 324.10 -3.80 327.90 2300 ---- ---- ---- ---- 327.50 -3.80 331.30 2305 ---- ---- ---- ---- 331.00 -3.80 334.80 2310 ---- ---- ---- ---- 334.40 -3.80 338.20 2315 ---- ---- ---- ---- 337.90 -3.80 341.70 2320 ---- ---- ---- ---- 341.40 -3.80 345.20 2325 ---- ---- ---- ---- 344.90 -3.90 348.80 2330 ---- ---- ---- ---- 348.40 -3.90 352.30 2335 ---- ---- ---- ---- 352.00 -3.90 355.90 2340 ---- ---- ---- ---- 355.50 -3.90 359.40 2345 ---- ---- ---- ---- 359.10 -3.90 363.00 2350 ---- ---- ---- ---- 362.70 -3.90 366.60 2355 ---- ---- ---- ---- 366.30 -3.90 370.20 2360 ---- ---- ---- ---- 369.90 -4.00 373.90 2365 ---- ---- ---- ---- 373.50 -4.00 377.50 2370 ---- ---- ---- ---- 377.20 -4.00 381.20 2375 ---- ---- ---- ---- 380.80 -4.00 384.80 2380 ---- ---- ---- ---- 384.50 -4.00 388.50 2385 ---- ---- ---- ---- 388.10 -4.10 392.20 2390 ---- ---- ---- ---- 391.80 -4.10 395.90 2395 ---- ---- ---- ---- 395.50 -4.10 399.60 2400 ---- ---- ---- ---- 399.20 -4.10 403.30 2405 ---- ---- ---- ---- 402.90 -4.20 407.10 2410 ---- ---- ---- ---- 406.60 -4.20 410.80 2415 ---- ---- ---- ---- 410.40 -4.10 414.50 2420 ---- ---- ---- ---- 414.10 -4.20 418.30 2425 ---- ---- ---- ---- 417.90 -4.20 422.10 2430 ---- ---- ---- ---- 421.60 -4.30 425.90 2435 ---- ---- ---- ---- 425.40 -4.20 429.60 2440 ---- ---- ---- ---- 429.20 -4.20 433.40 2445 ---- ---- ---- ---- 433.00 -4.30 437.30 2450 ---- ---- ---- ---- 436.80 -4.30 441.10 2455 ---- ---- ---- ---- 440.60 -4.30 444.90 2460 ---- ---- ---- ---- 444.40 -4.30 448.70 2465 ---- ---- ---- ---- 448.20 -4.40 452.60 2470 ---- ---- ---- ---- 452.10 -4.30 456.40 2475 ---- ---- ---- ---- 455.90 -4.40 460.30 2480 ---- ---- ---- ---- 459.80 -4.40 464.20 2485 ---- ---- ---- ---- 463.70 -4.30 468.00 2490 ---- ---- ---- ---- 467.50 -4.40 471.90 2495 ---- ---- ---- ---- 471.40 -4.40 475.80 2500 ---- ---- ---- ---- 475.30 -4.40 479.70 2505 ---- ---- ---- ---- 479.20 -4.50 483.70 2510 ---- ---- ---- ---- 483.10 -4.50 487.60 2515 ---- ---- ---- ---- 487.00 -4.50 491.50 2520 ---- ---- ---- ---- 491.00 -4.50 495.50 2525 ---- ---- ---- ---- 494.90 -4.50 499.40 2530 ---- ---- ---- ---- 498.80 -4.60 503.40 2540 ---- ---- ---- ---- 506.80 -4.50 511.30 2550 ---- ---- ---- ---- 514.70 -4.60 519.30 2560 ---- ---- ---- ---- 522.70 -4.60 527.30 2570 ---- ---- ---- ---- 530.70 -4.60 535.30 2575 ---- ---- ---- ---- 534.70 -4.60 539.30 2580 ---- ---- ---- ---- 538.70 -4.70 543.40 2590 ---- ---- ---- ---- 546.80 -4.70 551.50 2600 ---- ---- ---- ---- 554.90 -4.70 559.60 2610 ---- ---- ---- ---- 563.00 -4.70 567.70 2625 ---- ---- ---- ---- 575.20 -4.80 580.00 2650 ---- ---- ---- ---- 595.80 -4.80 600.60 2675 ---- ---- ---- ---- 616.50 -4.90 621.40 2700 ---- ---- ---- ---- 637.30 -5.00 642.30 2725 ---- ---- ---- ---- 658.40 -5.00 663.40 2750 ---- ---- ---- ---- 679.50 -5.10 684.60 2775 ---- ---- ---- ---- 700.80 -5.10 705.90 2800 ---- ---- ---- ---- 722.30 -5.10 727.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.30 -.90 58.20 1400 ---- ---- ---- ---- 60.70 -.90 61.60 1425 ---- ---- ---- ---- 64.20 -1.00 65.20 1450 ---- ---- ---- ---- 67.80 -1.10 68.90 1475 ---- ---- ---- ---- 71.60 -1.10 72.70 1500 ---- ---- ---- ---- 75.40 -1.20 76.60 1525 ---- ---- ---- ---- 79.40 -1.20 80.60 1550 ---- ---- ---- ---- 83.60 -1.20 84.80 1570 ---- ---- ---- ---- 87.00 -1.30 88.30 1575 ---- ---- ---- ---- 87.90 -1.30 89.20 1580 ---- ---- ---- ---- 88.70 -1.40 90.10 1590 ---- ---- ---- ---- 90.50 -1.40 91.90 1600 ---- ---- ---- ---- 92.30 -1.40 93.70 1610 ---- ---- ---- ---- 94.10 -1.40 95.50 1620 ---- ---- ---- ---- 95.90 -1.40 97.30 1625 ---- ---- ---- ---- 96.90 -1.40 98.30 1630 ---- ---- ---- ---- 97.80 -1.40 99.20 1640 ---- ---- ---- ---- 99.60 -1.50 101.10 1650 ---- ---- ---- ---- 101.50 -1.50 103.00 1660 ---- ---- ---- ---- 103.40 -1.60 105.00 1670 ---- ---- ---- ---- 105.40 -1.50 106.90 1675 ---- ---- ---- ---- 106.30 -1.60 107.90 1680 ---- ---- ---- ---- 107.30 -1.60 108.90 1685 ---- ---- ---- ---- 108.30 -1.50 109.80 1690 ---- ---- ---- ---- 109.20 -1.60 110.80 1695 ---- ---- ---- ---- 110.20 -1.60 111.80 1700 ---- ---- ---- ---- 111.20 -1.60 112.80 1705 ---- ---- ---- ---- 112.20 -1.60 113.80 1710 ---- ---- ---- ---- 113.20 -1.60 114.80 1715 ---- ---- ---- ---- 114.20 -1.60 115.80 1720 ---- ---- ---- ---- 115.20 -1.60 116.80 1725 ---- ---- ---- ---- 116.20 -1.70 117.90 1730 ---- ---- ---- ---- 117.20 -1.70 118.90 1735 ---- ---- ---- ---- 118.20 -1.70 119.90 1740 ---- ---- ---- ---- 119.20 -1.70 120.90 1745 ---- ---- ---- ---- 120.20 -1.70 121.90 1750 ---- ---- ---- ---- 121.20 -1.70 122.90 1755 ---- ---- ---- ---- 122.20 -1.80 124.00 1760 ---- ---- ---- ---- 123.20 -1.80 125.00 1765 ---- ---- ---- ---- 124.20 -1.80 126.00 1770 ---- ---- ---- ---- 125.20 -1.80 127.00 1775 ---- ---- ---- ---- 126.20 -1.90 128.10 1780 ---- ---- ---- ---- 127.30 -1.80 129.10 1785 ---- ---- ---- ---- 128.30 -1.80 130.10 1790 ---- ---- ---- ---- 129.30 -1.80 131.10 1795 ---- ---- ---- ---- 130.30 -1.90 132.20 1800 ---- ---- ---- ---- 131.30 -1.90 133.20 1805 ---- ---- ---- ---- 132.30 -1.90 134.20 1810 ---- ---- ---- ---- 133.30 -2.00 135.30 1815 ---- ---- ---- ---- 134.40 -1.90 136.30 1820 ---- ---- ---- ---- 135.40 -1.90 137.30 1825 ---- ---- ---- ---- 136.40 -1.90 138.30 1830 ---- ---- ---- ---- 137.40 -2.00 139.40 1835 ---- ---- ---- ---- 138.40 -2.00 140.40 1840 ---- ---- ---- ---- 139.50 -1.90 141.40 1845 ---- ---- ---- ---- 140.50 -2.00 142.50 1850 ---- ---- ---- ---- 141.50 -2.00 143.50 1855 ---- ---- ---- ---- 142.50 -2.10 144.60 1860 ---- ---- ---- ---- 143.60 -2.00 145.60 1865 ---- ---- ---- ---- 144.60 -2.10 146.70 1870 ---- ---- ---- ---- 145.70 -2.10 147.80 1875 ---- ---- ---- ---- 146.80 -2.10 148.90 1880 ---- ---- ---- ---- 147.80 -2.20 150.00 1885 ---- ---- ---- ---- 148.90 -2.20 151.10 1890 ---- ---- ---- ---- 150.00 -2.20 152.20 1895 ---- ---- ---- ---- 151.10 -2.20 153.30 1900 ---- ---- ---- ---- 152.30 -2.10 154.40 1905 ---- ---- ---- ---- 153.40 -2.20 155.60 1910 ---- ---- ---- ---- 154.50 -2.20 156.70 1915 ---- ---- ---- ---- 155.70 -2.20 157.90 1920 ---- ---- ---- ---- 156.90 -2.20 159.10 1925 ---- ---- ---- ---- 158.10 -2.20 160.30 1930 ---- ---- ---- ---- 159.30 -2.30 161.60 1935 ---- ---- ---- ---- 160.50 -2.30 162.80 1940 ---- ---- ---- ---- 161.80 -2.30 164.10 1945 ---- ---- ---- ---- 163.00 -2.40 165.40 1950 ---- ---- ---- ---- 164.30 -2.40 166.70 1955 ---- ---- ---- ---- 165.60 -2.40 168.00 1960 ---- ---- ---- ---- 167.00 -2.30 169.30 1965 ---- ---- ---- ---- 168.30 -2.40 170.70 1970 ---- ---- ---- ---- 169.70 -2.40 172.10 1975 ---- ---- ---- ---- 171.10 -2.50 173.60 1980 ---- ---- ---- ---- 172.60 -2.40 175.00 1985 ---- ---- ---- ---- 174.10 -2.40 176.50 1990 ---- ---- ---- ---- 175.50 -2.50 178.00 1995 ---- ---- ---- ---- 177.10 -2.50 179.60 2000 ---- ---- ---- ---- 178.60 -2.50 181.10 2005 ---- ---- ---- ---- 180.20 -2.50 182.70 2010 ---- ---- ---- ---- 181.80 -2.60 184.40 2015 ---- ---- ---- ---- 183.50 -2.60 186.10 2020 ---- ---- ---- ---- 185.20 -2.60 187.80 2025 ---- ---- ---- ---- 186.90 -2.60 189.50 2030 ---- ---- ---- ---- 188.70 -2.60 191.30 2035 ---- ---- ---- ---- 190.50 -2.60 193.10 2040 ---- ---- ---- ---- 192.30 -2.60 194.90 2045 ---- ---- ---- ---- 194.10 -2.70 196.80 2050 ---- ---- ---- ---- 196.00 -2.70 198.70 2055 ---- ---- ---- ---- 197.90 -2.80 200.70 2060 ---- ---- ---- ---- 199.90 -2.70 202.60 2065 ---- ---- ---- ---- 201.90 -2.70 204.60 2070 ---- ---- ---- ---- 203.90 -2.80 206.70 2075 ---- ---- ---- ---- 206.00 -2.80 208.80 2080 ---- ---- ---- ---- 208.10 -2.80 210.90 2085 ---- ---- ---- ---- 210.20 -2.80 213.00 2090 ---- ---- ---- ---- 212.40 -2.80 215.20 2095 ---- ---- ---- ---- 214.50 -2.90 217.40 2100 ---- ---- ---- ---- 216.80 -2.90 219.70 2105 ---- ---- ---- ---- 219.00 -2.90 221.90 2110 ---- ---- ---- ---- 221.30 -2.90 224.20 2115 ---- ---- ---- ---- 223.60 -3.00 226.60 2120 ---- ---- ---- ---- 226.00 -3.00 229.00 2125 ---- ---- ---- ---- 228.40 -3.00 231.40 2130 ---- ---- ---- ---- 230.80 -3.00 233.80 2135 ---- ---- ---- ---- 233.30 -3.00 236.30 2140 ---- ---- ---- ---- 235.80 -3.00 238.80 2145 ---- ---- ---- ---- 238.30 -3.10 241.40 2150 ---- ---- ---- ---- 240.90 -3.00 243.90 2155 ---- ---- ---- ---- 243.50 -3.10 246.60 2160 ---- ---- ---- ---- 246.10 -3.10 249.20 2165 ---- ---- ---- ---- 248.70 -3.20 251.90 2170 ---- ---- ---- ---- 251.40 -3.20 254.60 2175 ---- ---- ---- ---- 254.10 -3.20 257.30 2180 ---- ---- ---- ---- 256.90 -3.20 260.10 2185 ---- ---- ---- ---- 259.70 -3.20 262.90 2190 ---- ---- ---- ---- 262.50 -3.20 265.70 2195 ---- ---- ---- ---- 265.30 -3.30 268.60 2200 ---- ---- ---- ---- 268.20 -3.30 271.50 2205 ---- ---- ---- ---- 271.10 -3.30 274.40 2210 ---- ---- ---- ---- 274.00 -3.40 277.40 2215 ---- ---- ---- ---- 277.00 -3.40 280.40 2220 ---- ---- ---- ---- 280.00 -3.40 283.40 2225 ---- ---- ---- ---- 283.00 -3.40 286.40 2230 ---- ---- ---- ---- 286.10 -3.40 289.50 2235 ---- ---- ---- ---- 289.20 -3.40 292.60 2240 ---- ---- ---- ---- 292.30 -3.40 295.70 2245 ---- ---- ---- ---- 295.40 -3.50 298.90 2250 ---- ---- ---- ---- 298.60 -3.40 302.00 2255 ---- ---- ---- ---- 301.80 -3.40 305.20 2260 ---- ---- ---- ---- 305.00 -3.50 308.50 2265 ---- ---- ---- ---- 308.20 -3.50 311.70 2270 ---- ---- ---- ---- 311.50 -3.50 315.00 2275 ---- ---- ---- ---- 314.70 -3.60 318.30 2280 ---- ---- ---- ---- 318.10 -3.50 321.60 2285 ---- ---- ---- ---- 321.40 -3.60 325.00 2290 ---- ---- ---- ---- 324.70 -3.70 328.40 2295 ---- ---- ---- ---- 328.10 -3.70 331.80 2300 ---- ---- ---- ---- 331.50 -3.70 335.20 2305 ---- ---- ---- ---- 334.90 -3.70 338.60 2310 ---- ---- ---- ---- 338.40 -3.70 342.10 2315 ---- ---- ---- ---- 341.80 -3.80 345.60 2320 ---- ---- ---- ---- 345.30 -3.70 349.00 2325 ---- ---- ---- ---- 348.80 -3.80 352.60 2330 ---- ---- ---- ---- 352.30 -3.80 356.10 2335 ---- ---- ---- ---- 355.90 -3.80 359.70 2340 ---- ---- ---- ---- 359.40 -3.80 363.20 2345 ---- ---- ---- ---- 363.00 -3.80 366.80 2350 ---- ---- ---- ---- 366.60 -3.80 370.40 2355 ---- ---- ---- ---- 370.20 -3.80 374.00 2360 ---- ---- ---- ---- 373.80 -3.90 377.70 2365 ---- ---- ---- ---- 377.40 -3.90 381.30 2370 ---- ---- ---- ---- 381.10 -3.90 385.00 2375 ---- ---- ---- ---- 384.70 -4.00 388.70 2380 ---- ---- ---- ---- 388.40 -3.90 392.30 2385 ---- ---- ---- ---- 392.10 -3.90 396.00 2390 ---- ---- ---- ---- 395.80 -4.00 399.80 2395 ---- ---- ---- ---- 399.50 -4.00 403.50 2400 ---- ---- ---- ---- 403.20 -4.00 407.20 2405 ---- ---- ---- ---- 407.00 -4.00 411.00 2410 ---- ---- ---- ---- 410.70 -4.00 414.70 2415 ---- ---- ---- ---- 414.40 -4.10 418.50 2420 ---- ---- ---- ---- 418.20 -4.10 422.30 2425 ---- ---- ---- ---- 422.00 -4.10 426.10 2430 ---- ---- ---- ---- 425.80 -4.10 429.90 2435 ---- ---- ---- ---- 429.60 -4.10 433.70 2440 ---- ---- ---- ---- 433.40 -4.10 437.50 2445 ---- ---- ---- ---- 437.20 -4.10 441.30 2450 ---- ---- ---- ---- 441.00 -4.10 445.10 2455 ---- ---- ---- ---- 444.80 -4.20 449.00 2460 ---- ---- ---- ---- 448.70 -4.10 452.80 2465 ---- ---- ---- ---- 452.50 -4.20 456.70 2470 ---- ---- ---- ---- 456.40 -4.20 460.60 2475 ---- ---- ---- ---- 460.20 -4.30 464.50 2480 ---- ---- ---- ---- 464.10 -4.20 468.30 2485 ---- ---- ---- ---- 468.00 -4.20 472.20 2490 ---- ---- ---- ---- 471.90 -4.30 476.20 2495 ---- ---- ---- ---- 475.80 -4.30 480.10 2500 ---- ---- ---- ---- 479.70 -4.30 484.00 2505 ---- ---- ---- ---- 483.60 -4.30 487.90 2510 ---- ---- ---- ---- 487.50 -4.40 491.90 2515 ---- ---- ---- ---- 491.50 -4.30 495.80 2520 ---- ---- ---- ---- 495.40 -4.40 499.80 2525 ---- ---- ---- ---- 499.40 -4.30 503.70 2530 ---- ---- ---- ---- 503.30 -4.40 507.70 2535 ---- ---- ---- ---- 507.30 -4.40 511.70 2540 ---- ---- ---- ---- 511.30 -4.40 515.70 2550 ---- ---- ---- ---- 519.20 -4.50 523.70 2560 ---- ---- ---- ---- 527.20 -4.50 531.70 2570 ---- ---- ---- ---- 535.30 -4.50 539.80 2575 ---- ---- ---- ---- 539.30 -4.50 543.80 2580 ---- ---- ---- ---- 543.40 -4.50 547.90 2590 ---- ---- ---- ---- 551.50 -4.50 556.00 2600 ---- ---- ---- ---- 559.60 -4.60 564.20 2610 ---- ---- ---- ---- 567.70 -4.60 572.30 2620 ---- ---- ---- ---- 575.90 -4.60 580.50 2625 ---- ---- ---- ---- 580.00 -4.70 584.70 2630 ---- ---- ---- ---- 584.10 -4.70 588.80 2650 ---- ---- ---- ---- 600.60 -4.70 605.30 2675 ---- ---- ---- ---- 621.40 -4.80 626.20 2700 ---- ---- ---- ---- 642.40 -4.80 647.20 2725 ---- ---- ---- ---- 663.50 -4.80 668.30 2750 ---- ---- ---- ---- 684.70 -4.90 689.60 2775 ---- ---- ---- ---- 706.10 -5.00 711.10 2800 ---- ---- ---- ---- 727.60 -5.00 732.60 2825 ---- ---- ---- ---- 749.20 -5.10 754.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.40 -1.00 70.40 1425 ---- ---- ---- ---- 73.10 -1.00 74.10 1450 ---- ---- ---- ---- 76.90 -1.10 78.00 1475 ---- ---- ---- ---- 80.90 -1.10 82.00 1500 ---- ---- ---- ---- 85.00 -1.20 86.20 1525 ---- ---- ---- ---- 89.20 -1.20 90.40 1550 ---- ---- ---- ---- 93.50 -1.30 94.80 1575 ---- ---- ---- ---- 98.00 -1.30 99.30 1580 ---- ---- ---- ---- 98.90 -1.30 100.20 1590 ---- ---- ---- ---- 100.70 -1.40 102.10 1600 ---- ---- ---- ---- 102.50 -1.40 103.90 1610 ---- ---- ---- ---- 104.40 -1.40 105.80 1620 ---- ---- ---- ---- 106.30 -1.50 107.80 1625 ---- ---- ---- ---- 107.30 -1.40 108.70 1630 ---- ---- ---- ---- 108.20 -1.50 109.70 1640 ---- ---- ---- ---- 110.10 -1.50 111.60 1650 ---- ---- ---- ---- 112.10 -1.50 113.60 1660 ---- ---- ---- ---- 114.10 -1.50 115.60 1670 ---- ---- ---- ---- 116.00 -1.60 117.60 1675 ---- ---- ---- ---- 117.00 -1.60 118.60 1680 ---- ---- ---- ---- 118.00 -1.60 119.60 1685 ---- ---- ---- ---- 119.00 -1.60 120.60 1690 ---- ---- ---- ---- 120.00 -1.70 121.70 1695 ---- ---- ---- ---- 121.10 -1.60 122.70 1700 ---- ---- ---- ---- 122.10 -1.60 123.70 1705 ---- ---- ---- ---- 123.10 -1.60 124.70 1710 ---- ---- ---- ---- 124.10 -1.70 125.80 1715 ---- ---- ---- ---- 125.10 -1.70 126.80 1720 ---- ---- ---- ---- 126.10 -1.70 127.80 1725 ---- ---- ---- ---- 127.20 -1.70 128.90 1730 ---- ---- ---- ---- 128.20 -1.70 129.90 1735 ---- ---- ---- ---- 129.20 -1.70 130.90 1740 ---- ---- ---- ---- 130.20 -1.80 132.00 1745 ---- ---- ---- ---- 131.30 -1.70 133.00 1750 ---- ---- ---- ---- 132.30 -1.80 134.10 1755 ---- ---- ---- ---- 133.30 -1.80 135.10 1760 ---- ---- ---- ---- 134.40 -1.80 136.20 1765 ---- ---- ---- ---- 135.40 -1.80 137.20 1770 ---- ---- ---- ---- 136.40 -1.90 138.30 1775 ---- ---- ---- ---- 137.50 -1.80 139.30 1780 ---- ---- ---- ---- 138.50 -1.90 140.40 1785 ---- ---- ---- ---- 139.50 -1.90 141.40 1790 ---- ---- ---- ---- 140.60 -1.90 142.50 1795 ---- ---- ---- ---- 141.60 -1.90 143.50 1800 ---- ---- ---- ---- 142.70 -1.90 144.60 1805 ---- ---- ---- ---- 143.70 -1.90 145.60 1810 ---- ---- ---- ---- 144.70 -1.90 146.60 1815 ---- ---- ---- ---- 145.70 -2.00 147.70 1820 ---- ---- ---- ---- 146.80 -1.90 148.70 1825 ---- ---- ---- ---- 147.80 -2.00 149.80 1830 ---- ---- ---- ---- 148.80 -2.00 150.80 1835 ---- ---- ---- ---- 149.90 -2.00 151.90 1840 ---- ---- ---- ---- 150.90 -2.00 152.90 1845 ---- ---- ---- ---- 151.90 -2.10 154.00 1850 ---- ---- ---- ---- 153.00 -2.00 155.00 1855 ---- ---- ---- ---- 154.00 -2.10 156.10 1860 ---- ---- ---- ---- 155.00 -2.10 157.10 1865 ---- ---- ---- ---- 156.10 -2.10 158.20 1870 ---- ---- ---- ---- 157.20 -2.00 159.20 1875 ---- ---- ---- ---- 158.20 -2.10 160.30 1880 ---- ---- ---- ---- 159.30 -2.10 161.40 1885 ---- ---- ---- ---- 160.40 -2.10 162.50 1890 ---- ---- ---- ---- 161.40 -2.20 163.60 1895 ---- ---- ---- ---- 162.50 -2.20 164.70 1900 ---- ---- ---- ---- 163.60 -2.20 165.80 1905 ---- ---- ---- ---- 164.80 -2.10 166.90 1910 ---- ---- ---- ---- 165.90 -2.20 168.10 1915 ---- ---- ---- ---- 167.00 -2.20 169.20 1920 ---- ---- ---- ---- 168.20 -2.20 170.40 1925 ---- ---- ---- ---- 169.40 -2.20 171.60 1930 ---- ---- ---- ---- 170.50 -2.30 172.80 1935 ---- ---- ---- ---- 171.70 -2.30 174.00 1940 ---- ---- ---- ---- 173.00 -2.30 175.30 1945 ---- ---- ---- ---- 174.20 -2.30 176.50 1950 ---- ---- ---- ---- 175.50 -2.30 177.80 1955 ---- ---- ---- ---- 176.70 -2.40 179.10 1960 ---- ---- ---- ---- 178.00 -2.40 180.40 1965 ---- ---- ---- ---- 179.40 -2.30 181.70 1970 ---- ---- ---- ---- 180.70 -2.40 183.10 1975 ---- ---- ---- ---- 182.10 -2.40 184.50 1980 ---- ---- ---- ---- 183.50 -2.40 185.90 1985 ---- ---- ---- ---- 184.90 -2.40 187.30 1990 ---- ---- ---- ---- 186.40 -2.40 188.80 1995 ---- ---- ---- ---- 187.80 -2.50 190.30 2000 ---- ---- ---- ---- 189.30 -2.50 191.80 2005 ---- ---- ---- ---- 190.90 -2.50 193.40 2010 ---- ---- ---- ---- 192.50 -2.50 195.00 2015 ---- ---- ---- ---- 194.10 -2.50 196.60 2020 ---- ---- ---- ---- 195.70 -2.60 198.30 2025 ---- ---- ---- ---- 197.40 -2.60 200.00 2030 ---- ---- ---- ---- 199.10 -2.60 201.70 2035 ---- ---- ---- ---- 200.80 -2.60 203.40 2040 ---- ---- ---- ---- 202.60 -2.60 205.20 2045 ---- ---- ---- ---- 204.40 -2.70 207.10 2050 ---- ---- ---- ---- 206.20 -2.70 208.90 2055 ---- ---- ---- ---- 208.10 -2.70 210.80 2060 ---- ---- ---- ---- 210.00 -2.70 212.70 2065 ---- ---- ---- ---- 212.00 -2.70 214.70 2070 ---- ---- ---- ---- 214.00 -2.70 216.70 2075 ---- ---- ---- ---- 216.00 -2.70 218.70 2080 ---- ---- ---- ---- 218.00 -2.80 220.80 2085 ---- ---- ---- ---- 220.10 -2.80 222.90 2090 ---- ---- ---- ---- 222.20 -2.80 225.00 2095 ---- ---- ---- ---- 224.40 -2.80 227.20 2100 ---- ---- ---- ---- 226.60 -2.80 229.40 2105 ---- ---- ---- ---- 228.80 -2.90 231.70 2110 ---- ---- ---- ---- 231.10 -2.80 233.90 2115 ---- ---- ---- ---- 233.30 -3.00 236.30 2120 ---- ---- ---- ---- 235.70 -2.90 238.60 2125 ---- ---- ---- ---- 238.00 -3.00 241.00 2130 ---- ---- ---- ---- 240.40 -3.00 243.40 2135 ---- ---- ---- ---- 242.90 -2.90 245.80 2140 ---- ---- ---- ---- 245.30 -3.00 248.30 2145 ---- ---- ---- ---- 247.80 -3.00 250.80 2150 ---- ---- ---- ---- 250.30 -3.10 253.40 2155 ---- ---- ---- ---- 252.90 -3.10 256.00 2160 ---- ---- ---- ---- 255.50 -3.10 258.60 2165 ---- ---- ---- ---- 258.10 -3.10 261.20 2170 ---- ---- ---- ---- 260.80 -3.10 263.90 2175 ---- ---- ---- ---- 263.50 -3.10 266.60 2180 ---- ---- ---- ---- 266.20 -3.20 269.40 2185 ---- ---- ---- ---- 269.00 -3.20 272.20 2190 ---- ---- ---- ---- 271.80 -3.20 275.00 2195 ---- ---- ---- ---- 274.60 -3.20 277.80 2200 ---- ---- ---- ---- 277.50 -3.20 280.70 2205 ---- ---- ---- ---- 280.40 -3.20 283.60 2210 ---- ---- ---- ---- 283.30 -3.30 286.60 2215 ---- ---- ---- ---- 286.20 -3.30 289.50 2220 ---- ---- ---- ---- 289.20 -3.30 292.50 2225 ---- ---- ---- ---- 292.20 -3.40 295.60 2230 ---- ---- ---- ---- 295.30 -3.30 298.60 2235 ---- ---- ---- ---- 298.40 -3.30 301.70 2240 ---- ---- ---- ---- 301.50 -3.30 304.80 2245 ---- ---- ---- ---- 304.60 -3.40 308.00 2250 ---- ---- ---- ---- 307.70 -3.50 311.20 2255 ---- ---- ---- ---- 310.90 -3.50 314.40 2260 ---- ---- ---- ---- 314.10 -3.50 317.60 2265 ---- ---- ---- ---- 317.40 -3.40 320.80 2270 ---- ---- ---- ---- 320.60 -3.50 324.10 2275 ---- ---- ---- ---- 323.90 -3.50 327.40 2280 ---- ---- ---- ---- 327.20 -3.50 330.70 2285 ---- ---- ---- ---- 330.50 -3.60 334.10 2290 ---- ---- ---- ---- 333.90 -3.50 337.40 2295 ---- ---- ---- ---- 337.30 -3.50 340.80 2300 ---- ---- ---- ---- 340.60 -3.60 344.20 2305 ---- ---- ---- ---- 344.10 -3.60 347.70 2310 ---- ---- ---- ---- 347.50 -3.60 351.10 2315 ---- ---- ---- ---- 350.90 -3.70 354.60 2320 ---- ---- ---- ---- 354.40 -3.70 358.10 2325 ---- ---- ---- ---- 357.90 -3.70 361.60 2330 ---- ---- ---- ---- 361.40 -3.70 365.10 2335 ---- ---- ---- ---- 364.90 -3.70 368.60 2340 ---- ---- ---- ---- 368.50 -3.70 372.20 2345 ---- ---- ---- ---- 372.00 -3.80 375.80 2350 ---- ---- ---- ---- 375.60 -3.70 379.30 2355 ---- ---- ---- ---- 379.20 -3.70 382.90 2360 ---- ---- ---- ---- 382.70 -3.80 386.50 2365 ---- ---- ---- ---- 386.30 -3.90 390.20 2370 ---- ---- ---- ---- 390.00 -3.80 393.80 2375 ---- ---- ---- ---- 393.60 -3.80 397.40 2380 ---- ---- ---- ---- 397.20 -3.90 401.10 2385 ---- ---- ---- ---- 400.90 -3.90 404.80 2390 ---- ---- ---- ---- 404.50 -3.90 408.40 2395 ---- ---- ---- ---- 408.20 -3.90 412.10 2400 ---- ---- ---- ---- 411.90 -3.90 415.80 2405 ---- ---- ---- ---- 415.50 -4.00 419.50 2410 ---- ---- ---- ---- 419.20 -4.00 423.20 2415 ---- ---- ---- ---- 422.90 -4.00 426.90 2420 ---- ---- ---- ---- 426.60 -4.00 430.60 2425 ---- ---- ---- ---- 430.30 -4.00 434.30 2430 ---- ---- ---- ---- 434.00 -4.10 438.10 2435 ---- ---- ---- ---- 437.70 -4.10 441.80 2440 ---- ---- ---- ---- 441.50 -4.00 445.50 2445 ---- ---- ---- ---- 445.20 -4.10 449.30 2450 ---- ---- ---- ---- 448.90 -4.10 453.00 2455 ---- ---- ---- ---- 452.60 -4.10 456.70 2460 ---- ---- ---- ---- 456.40 -4.10 460.50 2465 ---- ---- ---- ---- 460.10 -4.20 464.30 2470 ---- ---- ---- ---- 463.90 -4.10 468.00 2475 ---- ---- ---- ---- 467.60 -4.20 471.80 2480 ---- ---- ---- ---- 471.40 -4.20 475.60 2485 ---- ---- ---- ---- 475.20 -4.20 479.40 2490 ---- ---- ---- ---- 478.90 -4.20 483.10 2495 ---- ---- ---- ---- 482.70 -4.20 486.90 2500 ---- ---- ---- ---- 486.50 -4.20 490.70 2505 ---- ---- ---- ---- 490.30 -4.20 494.50 2510 ---- ---- ---- ---- 494.10 -4.30 498.40 2515 ---- ---- ---- ---- 497.90 -4.30 502.20 2520 ---- ---- ---- ---- 501.70 -4.30 506.00 2525 ---- ---- ---- ---- 505.50 -4.30 509.80 2530 ---- ---- ---- ---- 509.40 -4.30 513.70 2535 ---- ---- ---- ---- 513.20 -4.30 517.50 2540 ---- ---- ---- ---- 517.00 -4.40 521.40 2545 ---- ---- ---- ---- 520.90 -4.30 525.20 2550 ---- ---- ---- ---- 524.70 -4.40 529.10 2560 ---- ---- ---- ---- 532.50 -4.40 536.90 2570 ---- ---- ---- ---- 540.20 -4.40 544.60 2575 ---- ---- ---- ---- 544.10 -4.40 548.50 2580 ---- ---- ---- ---- 548.00 -4.40 552.40 2590 ---- ---- ---- ---- 555.80 -4.50 560.30 2600 ---- ---- ---- ---- 563.70 -4.50 568.20 2610 ---- ---- ---- ---- 571.50 -4.60 576.10 2620 ---- ---- ---- ---- 579.40 -4.60 584.00 2625 ---- ---- ---- ---- 583.40 -4.60 588.00 2630 ---- ---- ---- ---- 587.40 -4.50 591.90 2640 ---- ---- ---- ---- 595.30 -4.60 599.90 2650 ---- ---- ---- ---- 603.30 -4.60 607.90 2675 ---- ---- ---- ---- 623.40 -4.70 628.10 2700 ---- ---- ---- ---- 643.60 -4.80 648.40 2725 ---- ---- ---- ---- 664.00 -4.80 668.80 2750 ---- ---- ---- ---- 684.60 -4.80 689.40 2775 ---- ---- ---- ---- 705.30 -4.90 710.20 2800 ---- ---- ---- ---- 726.10 -5.00 731.10 2825 ---- ---- ---- ---- 747.10 -5.00 752.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 105.00 -1.40 106.40 1650 ---- ---- ---- ---- 109.00 -1.50 110.50 1675 ---- ---- ---- ---- 113.10 -1.60 114.70 1700 ---- ---- ---- ---- 117.30 -1.60 118.90 1725 ---- ---- ---- ---- 121.70 -1.60 123.30 1750 ---- ---- ---- ---- 126.20 -1.70 127.90 1775 ---- ---- ---- ---- 131.10 -1.70 132.80 1800 ---- ---- ---- ---- 136.30 -1.80 138.10 1820 ---- ---- ---- ---- 140.70 -1.90 142.60 1825 ---- ---- ---- ---- 141.90 -1.90 143.80 1830 ---- ---- ---- ---- 143.00 -1.90 144.90 1840 ---- ---- ---- ---- 145.50 -1.90 147.40 1850 ---- ---- ---- ---- 148.00 -1.90 149.90 1860 ---- ---- ---- ---- 150.60 -2.00 152.60 1870 ---- ---- ---- ---- 153.30 -2.00 155.30 1875 ---- ---- ---- ---- 154.60 -2.10 156.70 1880 ---- ---- ---- ---- 156.00 -2.10 158.10 1890 ---- ---- ---- ---- 158.90 -2.10 161.00 1900 ---- ---- ---- ---- 161.90 -2.10 164.00 1910 ---- ---- ---- ---- 165.00 -2.10 167.10 1915 ---- ---- ---- ---- 166.50 -2.20 168.70 1920 ---- ---- ---- ---- 168.10 -2.20 170.30 1925 ---- ---- ---- ---- 169.70 -2.20 171.90 1930 ---- ---- ---- ---- 171.40 -2.20 173.60 1935 ---- ---- ---- ---- 173.00 -2.30 175.30 1940 ---- ---- ---- ---- 174.70 -2.20 176.90 1945 ---- ---- ---- ---- 176.40 -2.20 178.60 1950 ---- ---- ---- ---- 178.10 -2.30 180.40 1955 ---- ---- ---- ---- 179.80 -2.30 182.10 1960 ---- ---- ---- ---- 181.50 -2.30 183.80 1965 ---- ---- ---- ---- 183.30 -2.30 185.60 1970 ---- ---- ---- ---- 185.10 -2.30 187.40 1975 ---- ---- ---- ---- 186.80 -2.40 189.20 1980 ---- ---- ---- ---- 188.70 -2.30 191.00 1985 ---- ---- ---- ---- 190.50 -2.40 192.90 1990 ---- ---- ---- ---- 192.30 -2.40 194.70 1995 ---- ---- ---- ---- 194.10 -2.50 196.60 2000 ---- ---- ---- ---- 196.00 -2.50 198.50 2005 ---- ---- ---- ---- 197.90 -2.50 200.40 2010 ---- ---- ---- ---- 199.80 -2.50 202.30 2015 ---- ---- ---- ---- 201.70 -2.50 204.20 2020 ---- ---- ---- ---- 203.60 -2.50 206.10 2025 ---- ---- ---- ---- 205.50 -2.50 208.00 2030 ---- ---- ---- ---- 207.40 -2.60 210.00 2035 ---- ---- ---- ---- 209.30 -2.60 211.90 2040 ---- ---- ---- ---- 211.30 -2.60 213.90 2045 ---- ---- ---- ---- 213.20 -2.70 215.90 2050 ---- ---- ---- ---- 215.20 -2.60 217.80 2055 ---- ---- ---- ---- 217.20 -2.60 219.80 2060 ---- ---- ---- ---- 219.20 -2.60 221.80 2065 ---- ---- ---- ---- 221.20 -2.60 223.80 2070 ---- ---- ---- ---- 223.20 -2.70 225.90 2075 ---- ---- ---- ---- 225.20 -2.70 227.90 2080 ---- ---- ---- ---- 227.20 -2.80 230.00 2085 ---- ---- ---- ---- 229.30 -2.70 232.00 2090 ---- ---- ---- ---- 231.40 -2.70 234.10 2095 ---- ---- ---- ---- 233.40 -2.80 236.20 2100 ---- ---- ---- ---- 235.50 -2.80 238.30 2105 ---- ---- ---- ---- 237.70 -2.80 240.50 2110 ---- ---- ---- ---- 239.80 -2.80 242.60 2115 ---- ---- ---- ---- 242.00 -2.80 244.80 2120 ---- ---- ---- ---- 244.20 -2.80 247.00 2125 ---- ---- ---- ---- 246.40 -2.80 249.20 2130 ---- ---- ---- ---- 248.60 -2.90 251.50 2135 ---- ---- ---- ---- 250.80 -3.00 253.80 2140 ---- ---- ---- ---- 253.10 -3.00 256.10 2145 ---- ---- ---- ---- 255.40 -3.00 258.40 2150 ---- ---- ---- ---- 257.70 -3.00 260.70 2155 ---- ---- ---- ---- 260.10 -3.00 263.10 2160 ---- ---- ---- ---- 262.50 -3.00 265.50 2165 ---- ---- ---- ---- 264.90 -3.00 267.90 2170 ---- ---- ---- ---- 267.30 -3.10 270.40 2175 ---- ---- ---- ---- 269.80 -3.10 272.90 2180 ---- ---- ---- ---- 272.30 -3.10 275.40 2185 ---- ---- ---- ---- 274.80 -3.10 277.90 2190 ---- ---- ---- ---- 277.40 -3.10 280.50 2195 ---- ---- ---- ---- 280.00 -3.20 283.20 2200 ---- ---- ---- ---- 282.60 -3.20 285.80 2205 ---- ---- ---- ---- 285.30 -3.20 288.50 2210 ---- ---- ---- ---- 288.00 -3.20 291.20 2215 ---- ---- ---- ---- 290.80 -3.20 294.00 2220 ---- ---- ---- ---- 293.60 -3.20 296.80 2225 ---- ---- ---- ---- 296.40 -3.20 299.60 2230 ---- ---- ---- ---- 299.30 -3.20 302.50 2235 ---- ---- ---- ---- 302.20 -3.20 305.40 2240 ---- ---- ---- ---- 305.10 -3.30 308.40 2245 ---- ---- ---- ---- 308.10 -3.30 311.40 2250 ---- ---- ---- ---- 311.10 -3.30 314.40 2255 ---- ---- ---- ---- 314.10 -3.40 317.50 2260 ---- ---- ---- ---- 317.20 -3.40 320.60 2265 ---- ---- ---- ---- 320.30 -3.40 323.70 2270 ---- ---- ---- ---- 323.40 -3.50 326.90 2275 ---- ---- ---- ---- 326.60 -3.50 330.10 2280 ---- ---- ---- ---- 329.80 -3.50 333.30 2285 ---- ---- ---- ---- 333.10 -3.40 336.50 2290 ---- ---- ---- ---- 336.30 -3.50 339.80 2295 ---- ---- ---- ---- 339.60 -3.50 343.10 2300 ---- ---- ---- ---- 343.00 -3.50 346.50 2305 ---- ---- ---- ---- 346.30 -3.60 349.90 2310 ---- ---- ---- ---- 349.70 -3.60 353.30 2315 ---- ---- ---- ---- 353.10 -3.60 356.70 2320 ---- ---- ---- ---- 356.60 -3.50 360.10 2325 ---- ---- ---- ---- 360.00 -3.60 363.60 2330 ---- ---- ---- ---- 363.50 -3.60 367.10 2335 ---- ---- ---- ---- 367.00 -3.70 370.70 2340 ---- ---- ---- ---- 370.60 -3.60 374.20 2345 ---- ---- ---- ---- 374.10 -3.70 377.80 2350 ---- ---- ---- ---- 377.70 -3.70 381.40 2355 ---- ---- ---- ---- 381.30 -3.70 385.00 2360 ---- ---- ---- ---- 384.90 -3.80 388.70 2365 ---- ---- ---- ---- 388.60 -3.70 392.30 2370 ---- ---- ---- ---- 392.20 -3.80 396.00 2375 ---- ---- ---- ---- 395.90 -3.80 399.70 2380 ---- ---- ---- ---- 399.60 -3.80 403.40 2385 ---- ---- ---- ---- 403.30 -3.80 407.10 2390 ---- ---- ---- ---- 407.10 -3.80 410.90 2395 ---- ---- ---- ---- 410.80 -3.90 414.70 2400 ---- ---- ---- ---- 414.60 -3.80 418.40 2405 ---- ---- ---- ---- 418.40 -3.80 422.20 2410 ---- ---- ---- ---- 422.20 -3.90 426.10 2415 ---- ---- ---- ---- 426.00 -3.90 429.90 2420 ---- ---- ---- ---- 429.80 -3.90 433.70 2425 ---- ---- ---- ---- 433.60 -4.00 437.60 2430 ---- ---- ---- ---- 437.50 -3.90 441.40 2435 ---- ---- ---- ---- 441.30 -4.00 445.30 2440 ---- ---- ---- ---- 445.20 -4.00 449.20 2445 ---- ---- ---- ---- 449.10 -4.00 453.10 2450 ---- ---- ---- ---- 453.00 -3.90 456.90 2455 ---- ---- ---- ---- 456.80 -4.10 460.90 2460 ---- ---- ---- ---- 460.70 -4.10 464.80 2465 ---- ---- ---- ---- 464.70 -4.00 468.70 2470 ---- ---- ---- ---- 468.60 -4.00 472.60 2475 ---- ---- ---- ---- 472.50 -4.10 476.60 2480 ---- ---- ---- ---- 476.40 -4.10 480.50 2485 ---- ---- ---- ---- 480.40 -4.10 484.50 2490 ---- ---- ---- ---- 484.30 -4.10 488.40 2495 ---- ---- ---- ---- 488.30 -4.10 492.40 2500 ---- ---- ---- ---- 492.30 -4.10 496.40 2505 ---- ---- ---- ---- 496.20 -4.20 500.40 2510 ---- ---- ---- ---- 500.20 -4.20 504.40 2515 ---- ---- ---- ---- 504.20 -4.20 508.40 2520 ---- ---- ---- ---- 508.20 -4.20 512.40 2525 ---- ---- ---- ---- 512.20 -4.20 516.40 2530 ---- ---- ---- ---- 516.20 -4.30 520.50 2535 ---- ---- ---- ---- 520.30 -4.20 524.50 2540 ---- ---- ---- ---- 524.30 -4.20 528.50 2545 ---- ---- ---- ---- 528.30 -4.30 532.60 2550 ---- ---- ---- ---- 532.40 -4.30 536.70 2555 ---- ---- ---- ---- 536.50 -4.20 540.70 2560 ---- ---- ---- ---- 540.50 -4.30 544.80 2565 ---- ---- ---- ---- 544.60 -4.30 548.90 2570 ---- ---- ---- ---- 548.70 -4.30 553.00 2575 ---- ---- ---- ---- 552.80 -4.30 557.10 2580 ---- ---- ---- ---- 556.90 -4.30 561.20 2590 ---- ---- ---- ---- 565.10 -4.30 569.40 2600 ---- ---- ---- ---- 573.30 -4.40 577.70 2610 ---- ---- ---- ---- 581.60 -4.40 586.00 2620 ---- ---- ---- ---- 589.90 -4.40 594.30 2625 ---- ---- ---- ---- 594.00 -4.50 598.50 2630 ---- ---- ---- ---- 598.20 -4.50 602.70 2640 ---- ---- ---- ---- 606.60 -4.50 611.10 2650 ---- ---- ---- ---- 614.90 -4.60 619.50 2660 ---- ---- ---- ---- 623.30 -4.60 627.90 2675 ---- ---- ---- ---- 636.00 -4.60 640.60 2700 ---- ---- ---- ---- 657.20 -4.70 661.90 2725 ---- ---- ---- ---- 678.60 -4.70 683.30 2750 ---- ---- ---- ---- 700.10 -4.70 704.80 2775 ---- ---- ---- ---- 721.80 -4.70 726.50 2800 ---- ---- ---- ---- 743.60 -4.80 748.40 2825 ---- ---- ---- ---- 765.50 -4.90 770.40 2850 ---- ---- ---- ---- 787.50 -4.90 792.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9678 24010 365994 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- ---- ---- 194.70A 209.80 ---- ---- 1795 ---- ---- ---- 189.70A 204.80 ---- ---- 1800 ---- ---- ---- 184.70A 199.80 ---- ---- 1805 ---- 196.00B 179.80A 196.00B 194.80 +9.20 185.60 1810 ---- 191.00B 174.80A 191.00B 189.80 +9.20 180.60 1815 ---- 186.00B 169.80A 186.00B 184.80 +9.20 175.60 1820 ---- 181.00B 164.80A 181.00B 179.80 +9.20 170.60 1825 ---- 176.00B 159.80A 176.00B 174.90 +9.20 165.70 1830 ---- 171.10B 154.90A 171.00B 169.90 +9.20 160.70 1835 ---- 166.10B 149.90A 166.10B 164.90 +9.10 155.80 1840 ---- 161.10B 144.90A 161.10B 159.90 +9.10 150.80 1845 ---- 156.10B 140.00A 156.10B 154.90 +9.00 145.90 1850 ---- 151.10B 135.00A 151.10B 149.90 +9.00 140.90 1855 ---- 146.20B 130.10A 146.10B 145.00 +9.00 136.00 1860 ---- 141.20B 125.20A 141.20B 140.00 +8.90 131.10 1865 ---- 136.20B 120.30A 136.20B 135.00 +8.80 126.20 1870 ---- 131.30B 115.40A 131.30B 130.10 +8.80 121.30 1875 ---- 126.30B 110.50A 126.30B 125.10 +8.70 116.40 1880 ---- 121.40B 105.60A 121.40B 120.20 +8.60 111.60 1885 ---- 116.50B 100.80A 116.50B 115.30 +8.50 106.80 1890 ---- 111.60B 96.00A 111.60B 110.40 +8.40 102.00 1895 ---- 106.70B 91.30A 106.70B 105.50 +8.30 97.20 1900 ---- 101.90B 86.50A 101.90B 100.70 +8.20 92.50 1905 ---- 97.10B 81.90A 97.10B 95.90 +8.10 87.80 1910 ---- 92.30B 77.30A 92.30B 91.10 +7.90 83.20 1915 ---- 87.50B 72.80A 87.50B 86.40 +7.70 78.70 1920 ---- 82.80B 68.30A 82.80B 81.70 +7.50 74.20 1925 ---- 78.20B 63.90A 78.20B 77.10 +7.30 69.80 1930 ---- 73.60B 59.70A 73.60B 72.50 +7.00 65.50 1935 ---- 69.10B 55.50A 69.10B 68.10 +6.80 61.30 1940 ---- 64.70B 51.50A 64.70B 63.70 +6.50 57.20 1945 ---- 60.40B 47.60A 60.40B 59.40 +6.10 53.30 1950 ---- 56.20B 43.80A 56.20B 55.20 +5.80 49.40 1955 ---- 52.10B 40.20A 52.10B 51.10 +5.30 45.80 1 1960 ---- 48.20B 36.80A 48.10B 47.20 +5.00 42.20 1965 ---- 44.40B 33.60A 44.30B 43.40 +4.50 38.90 1970 ---- 40.70B 30.50A 40.70B 39.80 +4.10 35.70 1975 33.30 37.20B 27.60A 30.40A 36.40 +3.80 4 32.60 3 5 1980 ---- 34.00B 25.00A 34.00B 33.20 +3.40 29.80 1985 29.80 30.90B 22.50A 30.90B 30.10 +3.00 6 27.10 11 1990 ---- 28.00B 20.10A 27.90B 27.30 +2.70 1 24.60 1 1995 19.50 25.20B 18.00A 24.10A 24.60 +2.30 19 22.30 3 135 2000 19.90 22.70B 16.00A 21.90A 22.20 +2.10 8 20.10 79 73 2005 17.40 20.30B 14.20A 20.30B 19.90 +1.80 1 18.10 7 2010 13.00 18.10B 12.60A 17.30A 17.70 +1.50 42 16.20 2 45 2015 ---- 16.10B 11.10A 16.10B 15.80 +1.30 1 14.50 4 25 2020 13.10 14.30B 9.70A 14.30B 14.00 +1.10 15 12.90 16 45 2025 10.50 12.60B 8.60A 12.60B 12.40 +.90 18 11.50 4 34 2030 9.00 11.10B 7.50A 11.10B 10.90 +.60 2 10.30 10 11 2035 9.60 9.80B 6.60A 9.80B 9.60 +.50 12 9.10 1 41 2040 8.20 8.70B 5.80A 6.30A 8.40 +.30 274 8.10 3 24 2045 6.70 7.60B 5.10A 7.50B 7.40 +.20 24 7.20 13 18 2050 5.50 6.70B 4.50A 6.60B 6.50 +.10 71 6.40 18 72 2055 ---- 5.90B 3.90A 5.90B 5.70 UNCH 2 5.70 10 24 2060 ---- 5.20B 3.40A 5.20B 5.00 UNCH 1 5.00 3 19 2065 4.00 4.60B 3.00A 3.90A 4.30 -.20 27 4.50 1 60 2070 ---- 4.10B 2.70A 2.70A 3.80 -.20 4.00 1 38 2075 3.40 3.40 2.40 3.30B 3.30 -.30 286 3.60 1 216 2080 2.00 3.00 2.00 3.00 2.90 -.30 27 3.20 1 14 2085 ---- ---- 1.90A 1.90A 2.60 -.30 10 2.90 13 23 2090 ---- ---- 1.70A 1.70A 2.20 -.40 2.60 6 14 2095 ---- ---- 1.50A 1.50A 2.00 -.30 2.30 38 2100 1.50 1.60 1.40A 1.70B 1.70 -.40 153 2.10 5 104 2105 ---- ---- 1.20A 1.20A 1.50 -.40 1.90 3 3 2110 1.30 1.30 1.10A 1.30 1.40 -.30 3 1.70 61 2115 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 1 3 2120 1.00 1.00 .90A 1.00 1.10 -.30 15 1.40 14 2125 ---- ---- .90A .90A 1.00 -.30 1.30 20 2130 1.00 1.00 .70 .80B .90 -.30 8 1.20 7 2135 ---- ---- .70A .70A .80 -.30 1.10 2140 1.00 1.00 .60A .60A .70 -.30 20 1.00 2 2 2145 ---- ---- .60A .60A .60 -.30 .90 12 12 2150 .80 .80 .50A .50A .60 -.30 25 .90 12 33 2155 ---- ---- .50A .50A .50 -.30 .80 3 2160 .40 .40 .40 .40 .50 -.30 3 .80 3 2165 ---- ---- .40A .40A .40 -.30 1 .70 2 10 2170 ---- ---- .40A .40A .40 -.20 .60 2 3 2175 ---- ---- .40A .40A .40 -.20 .60 17 2180 ---- ---- .40A .40A .30 -.30 .60 2 3 2185 ---- ---- .30A .30A .30 -.20 .50 2 29 2190 ---- ---- .30A .30A .30 -.20 .50 2 2195 ---- ---- .30A .30A .30 -.10 .40 2200 ---- ---- .30A .30A .20 -.20 .40 2 15 2205 ---- ---- .30A .30A .20 -.20 .40 2210 ---- ---- ---- ---- .20 -.10 .30 3 3 2215 ---- ---- .20A .20A .20 -.10 .30 2 2220 ---- ---- .20A .20A .20 -.10 .30 2225 ---- ---- .20A .20A .20 -.10 .30 5 2230 ---- ---- .20A .20A .20 -.10 .30 2235 ---- ---- ---- ---- .20 UNCH .20 3 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .10 -.10 20 .20 2250 ---- ---- ---- ---- .10 -.10 .20 2255 ---- ---- ---- ---- .10 -.10 .20 2300 .10 .10 .10 .10 .10 UNCH 22 .10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1121 242 1359 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- .20A .10 ---- 20 ---- 1795 ---- ---- ---- .20A .10 ---- ---- 1800 ---- ---- ---- .20A .10 ---- ---- 1805 ---- ---- ---- ---- .10 -.10 .20 8 1810 ---- ---- ---- ---- .10 -.10 .20 14 1815 ---- ---- .20A .20A .10 -.20 .30 28 1820 ---- ---- .20A .20A .10 -.20 .30 11 1825 ---- ---- .20A .20A .20 -.10 .30 17 1830 ---- ---- .20A .20A .20 -.20 .40 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- .30A .30A .20 -.30 .50 1845 ---- ---- .30A .30A .20 -.30 .50 1850 ---- ---- .30A .30A .20 -.40 .60 10 14 1855 ---- ---- .40A .40A .30 -.40 .70 2 1860 .50 .50 .40A .40A .30 -.50 5 .80 1865 .40 .40 .40 .40 .30 -.60 2 .90 50 51 1870 ---- ---- .50A .50A .40 -.60 1.00 7 8 1875 ---- ---- .60A .60A .50 -.60 1.10 53 53 1880 ---- ---- .70A .70A .50 -.70 1.20 2 2 1885 ---- ---- .80A .80A .60 -.80 1.40 2 1890 1.20 1.50B .90A 1.50B .70 -.90 10 1.60 1 1895 ---- ---- 1.00A 1.00A .90 -.90 20 1.80 1 1900 1.30 1.30 1.10 1.10 1.00 -1.10 74 2.10 54 89 1905 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 2 1910 ---- ---- 1.60A 1.60A 1.40 -1.40 2.80 11 1915 ---- ---- 1.80A 1.80A 1.70 -1.60 3.30 21 22 1920 2.70 2.70 2.10A 2.10A 2.00 -1.80 1 3.80 158 163 1925 4.40 4.40 2.50A 2.50A 2.40 -2.00 3 4.40 1 50 1930 ---- ---- 2.90A 2.90A 2.80 -2.30 5.10 5 19 1935 ---- 6.00B 3.40A 3.40A 3.30 -2.60 5.90 10 45 1940 4.00 6.90B 3.90A 3.90A 3.90 -2.90 13 6.80 45 58 1945 5.20 8.00B 4.60A 4.60A 4.60 -3.20 12 7.80 45 91 1950 8.20 9.30B 5.40A 5.50A 5.40 -3.60 21 9.00 57 148 1955 10.00 10.70B 6.30A 10.30B 6.40 -3.90 45 10.30 6 13 1960 11.80 12.20B 7.40A 7.40A 7.50 -4.30 48 11.80 3 56 1965 ---- 14.00B 8.60A 8.60A 8.70 -4.70 13.40 15 24 1970 12.20 15.80B 9.90A 10.70 10.10 -5.10 132 15.20 215 170 1975 16.60 17.90B 11.50A 17.70B 11.60 -5.60 1 17.20 15 69 1980 19.20 20.10B 13.20A 13.20A 13.40 -5.90 28 19.30 5 45 1985 21.30 22.50B 15.10A 15.10A 15.30 -6.30 18 21.60 15 153 1990 23.50 25.10B 17.20A 21.10B 17.50 -6.60 48 24.10 120 36 1995 26.10 28.00B 19.40A 19.40A 19.80 -6.90 10 26.70 4 9 2000 24.10 31.00B 21.90A 22.00A 22.30 -7.30 6 29.60 12 294 2005 29.30 34.20B 24.60A 34.20B 25.00 -7.50 3 32.50 2 14 2010 ---- 37.50B 27.40A 27.40A 27.90 -7.80 35.70 8 2015 35.60 41.10B 30.40A 41.10B 31.00 -8.00 13 39.00 1 33 2020 37.90 44.70B 33.60A 33.60A 34.20 -8.20 3 42.40 2 35 2025 ---- 48.60B 36.90A 36.90A 37.60 -8.40 46.00 6 2030 ---- 52.50B 40.40A 40.40A 41.10 -8.60 49.70 1 2035 ---- 56.60B 44.00A 44.00A 44.80 -8.80 53.60 8 2040 ---- 60.80B 47.80A 47.80A 48.60 -8.90 57.50 1 2045 ---- 65.10B 51.70A 51.70A 52.50 -9.10 61.60 4 2050 ---- 69.50B 55.80A 55.80A 56.60 -9.20 65.80 40 2055 ---- 73.90B 59.90A 59.90A 60.80 -9.30 70.10 12 2060 ---- 78.50B 64.20A 64.20A 65.10 -9.30 74.40 5 2065 ---- 83.10B 68.50A 68.50A 69.50 -9.40 78.90 1 2070 ---- 87.70B 73.00A 73.00A 73.90 -9.50 83.40 2075 ---- 92.40B 77.50A 77.50A 78.40 -9.50 87.90 2080 ---- 97.20B 82.00A 82.00A 83.00 -9.60 92.60 2085 ---- 101.90B 86.60A 86.60A 87.70 -9.50 97.20 2090 ---- 106.70B 91.30A 91.30A 92.30 -9.60 101.90 2095 ---- 111.60B 96.00A 96.00A 97.10 -9.60 106.70 2100 ---- 116.40B 100.80A 100.80A 101.80 -9.60 111.40 2105 ---- 121.30B 105.50A 105.50A 106.60 -9.60 116.20 2110 ---- 126.20B 110.40A 110.40A 111.40 -9.70 121.10 2115 ---- 131.10B 115.20A 115.20A 116.30 -9.60 125.90 2120 ---- 136.00B 120.10A 120.10A 121.10 -9.70 130.80 2125 ---- 140.90B 124.90A 124.90A 126.00 -9.60 135.60 2130 ---- 145.90B 129.80A 129.80A 130.90 -9.60 140.50 2135 ---- 150.80B 134.70A 134.70A 135.80 -9.60 145.40 2140 ---- 155.70B 139.70A 139.70A 140.80 -9.50 150.30 2145 ---- 160.70B 144.60A 144.60A 145.70 -9.60 155.30 2150 ---- 165.70B 149.50A 149.50A 150.60 -9.60 160.20 2155 ---- 170.60B 154.50A 154.50A 155.60 -9.50 165.10 2160 ---- 175.60B 159.40A 159.40A 160.50 -9.60 170.10 2165 ---- 180.60B 164.40A 164.40A 165.50 -9.50 175.00 2170 ---- 185.50B 169.30A 169.30A 170.40 -9.60 180.00 2175 ---- 190.50B 174.30A 174.30A 175.40 -9.50 184.90 2180 ---- 195.50B 179.30A 179.30A 180.40 -9.50 189.90 2185 ---- 200.50B 184.20A 184.20A 185.40 -9.40 194.80 2190 ---- 205.50B 189.20A 189.20A 190.30 -9.50 199.80 2195 ---- 210.40B 194.20A 194.20A 195.30 -9.40 204.70 2200 ---- 215.40B 199.20A 199.20A 200.30 -9.40 209.70 2205 ---- 220.40B 204.20A 204.20A 205.30 -9.40 214.70 2210 ---- 225.40B 209.10A 209.10A 210.30 -9.40 219.70 2215 ---- 230.40B 214.10A 214.10A 215.30 -9.30 224.60 2220 ---- 235.40B 219.10A 219.10A 220.30 -9.30 229.60 2225 ---- 240.40B 224.10A 224.10A 225.20 -9.40 234.60 2230 ---- 245.40B 229.10A 229.10A 230.20 -9.40 239.60 2235 ---- 250.40B 234.10A 234.10A 235.20 -9.40 244.60 2240 ---- 255.40B 239.10A 239.10A 240.20 -9.30 249.50 2245 ---- 260.40B 244.10A 244.10A 245.20 -9.30 254.50 1 2250 ---- 265.40B 249.10A 249.10A 250.20 -9.30 259.50 2255 ---- 270.30B 254.10A 254.10A 255.20 -9.30 264.50 2300 ---- 314.50B 299.60A 299.60A 300.20 -9.30 309.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 536 933 1948 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- ---- ---- 195.90A 209.80 ---- ---- 1795 ---- ---- ---- 190.90A 204.90 ---- ---- 1800 ---- ---- ---- 184.90A 199.90 ---- ---- 1805 ---- 195.30B 180.90A 195.20B 194.90 +9.10 185.80 1810 ---- 190.40B 176.00A 190.30B 189.90 +9.10 180.80 1815 ---- 185.50B 170.80A 185.50B 185.00 +9.10 175.90 1820 ---- 180.50B 165.80A 180.50B 180.00 +9.10 170.90 1825 ---- 176.20B 160.10A 176.20B 175.00 +9.00 166.00 1830 ---- 170.60B 156.00A 170.60B 170.10 +9.00 161.10 1835 ---- 165.70B 151.00A 165.70B 165.10 +8.90 156.20 1840 ---- 160.70B 146.10A 160.70B 160.20 +8.90 151.30 1845 144.00 156.00B 141.10A 155.90B 155.30 +8.90 40 146.40 1850 ---- 151.50B 135.60A 151.50B 150.30 +8.80 141.50 1855 ---- 145.80B 131.50A 145.80B 145.40 +8.70 136.70 1860 ---- 140.90B 126.60A 140.90B 140.50 +8.70 131.80 1865 ---- 136.00B 121.80A 136.00B 135.60 +8.60 127.00 1870 ---- 131.30B 117.00A 131.30B 130.70 +8.50 122.20 1875 ---- 127.00B 111.50A 127.00B 125.90 +8.40 117.50 1880 ---- 121.60B 107.60A 121.60B 121.10 +8.40 112.70 1885 ---- 116.80B 102.90A 116.80B 116.30 +8.20 108.10 1890 ---- 112.00B 98.20A 112.00B 111.50 +8.10 103.40 1895 ---- 107.20B 93.60A 107.20B 106.70 +7.90 98.80 1900 ---- 103.20B 88.40A 103.20B 102.00 +7.70 94.30 1905 ---- 97.90B 84.00A 97.90B 97.40 +7.60 89.80 1910 ---- 93.30B 79.60A 93.30B 92.80 +7.40 85.40 1915 ---- 89.30B 75.30A 89.30B 88.20 +7.10 81.10 1920 ---- 84.80B 71.00A 84.80B 83.80 +7.00 76.80 1925 ---- 80.40B 66.90A 80.40B 79.40 +6.70 72.70 1930 ---- 76.10B 62.90A 76.10B 75.10 +6.50 68.60 1935 ---- 71.80B 59.00A 71.80B 70.80 +6.10 64.70 1940 ---- 67.70B 55.20A 67.70B 66.70 +5.90 60.80 1945 ---- 63.60B 51.50A 63.60B 62.70 +5.60 57.10 1950 ---- 59.70B 48.00A 59.70B 58.70 +5.20 53.50 1955 ---- 55.90B 44.60A 55.90B 54.90 +4.90 50.00 50 1960 ---- 52.20B 41.40A 52.20B 51.20 +4.50 46.70 1965 ---- 48.60B 38.30A 48.60B 47.70 +4.20 43.50 1970 ---- 45.20B 35.40A 45.20B 44.30 +3.80 40.50 1975 ---- 42.00B 32.60A 42.00B 41.10 +3.50 37.60 1980 ---- 38.90B 30.00A 38.90B 38.00 +3.10 34.90 1985 ---- 35.90B 27.60A 35.90B 35.20 +2.90 32.30 8 1990 30.10 33.10B 25.30A 33.10B 32.40 +2.60 3 29.80 2 3 1995 27.60 30.50B 23.10A 30.50B 29.90 +2.40 1 27.50 2 2 2000 24.50 28.00B 21.10A 28.00B 27.40 +2.10 9 25.30 15 2005 ---- 25.70B 19.20A 25.70B 25.20 +2.00 23.20 2010 23.50 23.50 17.40A 22.70A 23.00 +1.70 201 21.30 10 2015 21.00 21.50B 15.80A 15.80A 21.00 +1.50 2 19.50 2020 ---- 19.60B 14.40A 19.60B 19.20 +1.30 17.90 10 2025 ---- 17.80B 13.00A 17.80B 17.40 +1.10 16.30 2030 ---- 16.20B 11.70A 16.20B 15.80 +.90 4 14.90 2 2035 ---- 14.70B 10.60A 14.70B 14.40 +.80 13.60 61 2040 ---- 13.30B 9.60A 13.30B 13.00 +.60 12.40 201 2045 11.90 12.10B 8.60A 12.10B 11.80 +.50 14 11.30 2050 9.10 10.90B 7.80A 7.80A 10.70 +.40 1 10.30 1 17 2055 ---- 9.90B 7.00A 7.00A 9.70 +.30 9.40 4 2060 ---- 8.90B 6.30A 8.90B 8.70 +.20 8.50 2 2065 ---- 8.10B 5.70A 5.70A 7.90 +.10 7.80 5 5 2070 ---- 7.30B 5.20A 5.20A 7.20 +.10 7.10 4 5 2075 5.60 6.60B 4.70A 5.30A 6.50 +.10 2 6.40 1 1 2080 5.80 6.00B 4.20A 5.90B 5.90 UNCH 3 5.90 2 21 2085 ---- 5.40B 3.80A 5.40B 5.30 UNCH 5.30 2 2090 ---- ---- 3.50A 3.50A 4.80 -.10 4.90 2 2 2095 ---- ---- 3.20A 3.20A 4.30 -.20 4.50 2100 3.50 3.50 2.90A 3.40A 3.90 -.20 23 4.10 155 152 2105 ---- ---- 2.60A 2.60A 3.60 -.10 3.70 2110 ---- ---- 2.40A 2.40A 3.20 -.20 3.40 1 2115 ---- ---- 2.20A 2.20A 2.90 -.20 3.10 2120 ---- ---- 2.00A 2.00A 2.70 -.20 2.90 15 2125 ---- ---- 1.90A 1.90A 2.40 -.30 2.70 2130 ---- ---- 1.70A 1.70A 2.20 -.20 2.40 1 2135 ---- ---- 1.60A 1.60A 2.00 -.30 2.30 1 2140 ---- ---- 1.50A 1.50A 1.80 -.30 2.10 2145 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 16 2150 ---- ---- 1.30A 1.30A 1.50 -.30 2 1.80 153 155 2155 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 2160 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 1 2165 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 2170 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 7 2175 ---- ---- .90A .90A 1.00 -.30 1.30 2180 ---- ---- .90A .90A .90 -.30 1.20 2185 ---- ---- .80A .80A .80 -.30 1.10 2190 ---- ---- .80A .80A .80 -.20 1.00 2195 ---- ---- .70A .70A .70 -.30 1.00 2200 ---- ---- .70A .70A .60 -.30 .90 31 97 2205 ---- ---- .70A .70A .60 -.20 .80 2210 ---- ---- .60A .60A .50 -.30 .80 2215 ---- ---- .60A .60A .50 -.20 .70 1 2220 ---- ---- .60A .60A .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 358 868 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- .30A .20 ---- ---- 1795 ---- ---- ---- .30A .30 ---- ---- 1800 ---- ---- ---- .30A .30 ---- ---- 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- .40A .40A .30 -.30 20 .60 1815 ---- ---- .40A .40A .40 -.20 .60 1 1 1820 ---- ---- .50A .50A .40 -.30 .70 6 1825 ---- ---- .50A .50A .50 -.30 .80 1830 ---- ---- .60A .60A .50 -.40 .90 1835 ---- ---- .60A .60A .60 -.30 .90 1840 ---- ---- .70A .70A .60 -.50 1.10 1845 ---- ---- .70A .70A .70 -.50 1.20 1850 ---- ---- .80A .80A .70 -.60 1.30 1 1 1855 ---- ---- .90A .90A .80 -.60 1.40 1860 ---- ---- 1.00A 1.00A .90 -.70 1.60 1865 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 1870 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1875 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1 1880 ---- ---- 1.50A 1.50A 1.50 -1.00 2.50 1 1885 ---- ---- 1.70A 1.70A 1.60 -1.20 2.80 1890 ---- ---- 1.90A 1.90A 1.90 -1.20 3.10 1895 ---- ---- 2.20A 2.20A 2.10 -1.40 3.50 1900 ---- ---- 2.50A 2.50A 2.40 -1.60 4.00 1 5 1905 ---- ---- 2.80A 2.80A 2.80 -1.70 3 4.50 1910 ---- ---- 3.20A 3.20A 3.10 -2.00 5.10 1 1915 ---- ---- 3.70A 3.70A 3.60 -2.10 5.70 7 1920 ---- ---- 4.20A 4.20A 4.10 -2.40 6.50 16 1925 ---- ---- 4.70A 4.70A 4.70 -2.60 7.30 2 9 1930 ---- ---- 5.30A 5.30A 5.40 -2.90 3 8.30 13 1935 8.10 9.40B 6.10A 7.30B 6.10 -3.20 2 9.30 1940 ---- 10.60B 6.90A 6.90A 7.00 -3.40 10.40 1 25 1945 ---- 11.90B 7.80A 7.80A 8.00 -3.70 11.70 1950 ---- 13.40B 8.90A 8.90A 9.00 -4.10 13.10 43 1955 ---- 14.90B 10.10A 10.10A 10.20 -4.40 1 14.60 12 1960 11.40 16.70B 11.20 12.20B 11.50 -4.80 16 16.30 5 1965 ---- 18.60B 12.80A 12.80A 13.00 -5.10 18.10 1 1 1970 ---- 20.60B 14.40A 14.40A 14.60 -5.50 3 20.10 3 18 1975 ---- 22.70B 16.20A 16.20A 16.30 -5.80 22.10 1 5 1980 ---- 25.10B 18.10A 18.10A 18.30 -6.10 3 24.40 17 10 1985 ---- 27.50B 20.10A 20.10A 20.40 -6.40 1 26.80 3 9 1990 25.10 30.20B 22.30A 22.30A 22.70 -6.60 1 29.30 1 13 1995 ---- 33.00B 24.70A 24.70A 25.10 -6.90 32.00 73 2000 27.30 36.00B 27.20A 27.30A 27.60 -7.20 7 34.80 1 6 2005 ---- 39.10B 30.00A 30.00A 30.40 -7.30 37.70 1 2010 39.00 42.30B 32.80A 32.80A 33.20 -7.60 1 40.80 2 3 2015 ---- 45.70B 35.70A 35.70A 36.20 -7.80 44.00 1 2020 ---- 49.20B 38.80A 38.80A 39.30 -8.00 47.30 15 2025 ---- 52.90B 42.10A 42.10A 42.60 -8.20 50.80 2030 ---- 56.60B 45.40A 45.40A 46.00 -8.30 54.30 2035 ---- 60.50B 48.90A 48.90A 49.50 -8.50 58.00 2040 ---- 64.50B 52.50A 52.50A 53.10 -8.70 61.80 2045 ---- 68.50B 56.20A 56.20A 56.90 -8.80 65.70 2050 ---- 72.70B 60.10A 60.10A 60.80 -8.80 69.60 2055 ---- 77.00B 64.00A 64.00A 64.80 -8.90 73.70 2060 ---- 81.30B 68.10A 68.10A 68.80 -9.10 77.90 2065 ---- 85.70B 72.20A 72.20A 73.00 -9.10 82.10 2070 ---- 90.10B 76.40A 76.40A 77.20 -9.20 86.40 2075 ---- 94.60B 80.70A 80.70A 81.50 -9.20 90.70 2080 ---- 99.20B 85.00A 85.00A 85.90 -9.30 95.20 2085 ---- 103.80B 89.40A 89.40A 90.30 -9.30 99.60 2090 ---- 107.70B 93.90A 93.90A 94.80 -9.40 104.20 2095 ---- 112.40B 98.40A 98.40A 99.40 -9.30 108.70 2100 ---- 117.90B 103.00A 103.00A 104.00 -9.30 113.30 2105 ---- 121.90B 107.60A 107.60A 108.60 -9.40 118.00 2110 ---- 126.60B 112.80A 112.80A 113.20 -9.50 122.70 2115 ---- 131.40B 117.50A 117.50A 117.90 -9.50 127.40 2120 ---- 136.30B 122.20A 122.20A 122.70 -9.40 132.10 2125 ---- 141.80B 126.40A 126.40A 127.40 -9.50 136.90 2130 ---- 145.90B 131.70A 131.70A 132.20 -9.50 141.70 2135 ---- 150.80B 136.50A 136.50A 137.00 -9.50 146.50 2140 ---- 155.70B 141.30A 141.30A 141.80 -9.50 151.30 2145 ---- 160.60B 146.20A 146.20A 146.60 -9.50 156.10 2150 ---- 166.20B 150.50A 150.50A 151.50 -9.50 161.00 2155 ---- 170.40B 155.90A 155.90A 156.30 -9.60 165.90 2160 ---- 175.30B 160.80A 160.80A 161.20 -9.50 170.70 2165 ---- 180.20B 165.70A 165.70A 166.10 -9.50 175.60 2170 ---- 185.20B 170.60A 170.60A 171.00 -9.50 180.50 2175 ---- 190.90B 174.90A 174.90A 175.90 -9.50 185.40 2180 ---- 195.10B 180.40A 180.40A 180.80 -9.50 190.30 2185 ---- 200.00B 185.40A 185.40A 185.80 -9.50 195.30 2190 ---- 205.00B 190.30A 190.30A 190.70 -9.50 200.20 2195 ---- 209.90B 195.20A 195.20A 195.60 -9.50 205.10 2200 ---- 215.60B 199.60A 199.60A 200.60 -9.50 210.10 2205 ---- 219.90B 205.10A 205.10A 205.50 -9.50 215.00 2210 ---- 224.90B 210.10A 210.10A 210.50 -9.50 220.00 2215 ---- 229.80B 215.00A 215.00A 215.50 -9.40 224.90 2220 ---- 234.80B 220.00A 220.00A 220.40 -9.50 229.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 35 301 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- ---- ---- 196.40A 209.90 ---- ---- 1795 ---- ---- ---- 191.00A 205.00 ---- ---- 1800 ---- ---- ---- 185.10A 200.00 ---- ---- 1805 ---- ---- ---- 181.10A 195.10 ---- ---- 1810 ---- ---- ---- 176.20A 190.10 ---- ---- 1815 ---- ---- ---- 171.30A 185.20 ---- ---- 1820 ---- ---- ---- 166.40A 180.20 ---- ---- 1825 ---- ---- ---- 160.50A 175.30 ---- ---- 1830 ---- ---- ---- 156.60A 170.40 ---- ---- 1835 ---- ---- ---- 151.70A 165.50 ---- ---- 1840 ---- ---- ---- 146.80A 160.60 ---- ---- 1845 ---- ---- ---- 142.00A 155.70 ---- ---- 1850 ---- ---- ---- 136.30A 150.80 ---- ---- 1855 ---- ---- ---- 132.30A 145.90 ---- ---- 1860 ---- ---- ---- 127.60A 141.10 ---- ---- 1865 ---- ---- ---- 122.80A 136.30 ---- ---- 1870 ---- ---- ---- 118.20A 131.50 ---- ---- 1875 ---- ---- ---- 112.70A 126.70 ---- ---- 1880 ---- ---- ---- 109.00A 121.90 ---- ---- 1885 ---- ---- ---- 103.50A 117.20 ---- ---- 1890 ---- ---- ---- 99.10A 112.60 ---- ---- 1895 ---- ---- ---- 94.60A 108.00 ---- ---- 1900 ---- ---- ---- 90.20A 103.40 ---- ---- 1905 ---- ---- ---- 85.90A 98.90 ---- ---- 1910 ---- ---- ---- 81.70A 94.40 ---- ---- 1915 ---- ---- ---- 77.60A 90.00 ---- ---- 1920 ---- ---- ---- 73.50A 85.70 ---- ---- 1925 ---- ---- ---- 69.60A 81.50 ---- ---- 1930 ---- ---- ---- 65.70A 77.30 ---- ---- 1935 ---- ---- ---- 62.00A 73.30 ---- ---- 1940 ---- ---- ---- 58.30A 69.30 ---- ---- 1945 ---- ---- ---- 54.80A 65.50 ---- ---- 1950 ---- ---- ---- 51.40A 61.70 ---- ---- 1955 ---- ---- ---- 48.20A 58.10 ---- ---- 1960 ---- ---- ---- 45.10A 54.60 ---- ---- 1965 ---- ---- ---- 42.10A 51.30 ---- ---- 1970 ---- ---- ---- 39.30A 48.10 ---- ---- 1975 ---- ---- ---- 36.40A 45.00 ---- ---- 1980 ---- ---- ---- 33.80A 42.00 ---- ---- 1985 ---- ---- ---- 31.40A 39.20 ---- ---- 1990 30.90 37.20B 30.50 37.20B 36.50 ---- 9 ---- 1995 ---- ---- ---- 26.90A 34.00 ---- ---- 2000 ---- ---- ---- 24.90A 31.60 ---- ---- 2005 ---- ---- ---- 22.90A 29.30 ---- ---- 2010 ---- ---- ---- 21.20A 27.20 ---- ---- 2015 ---- ---- ---- 19.50A 25.20 ---- ---- 2020 ---- ---- ---- 17.90A 23.30 ---- ---- 2025 ---- ---- ---- 16.50A 21.50 ---- ---- 2030 ---- ---- ---- 15.10A 19.80 ---- ---- 2035 ---- ---- ---- 13.90A 18.30 ---- ---- 2040 13.40 17.10B 13.30 17.10B 16.80 ---- 18 ---- 2045 ---- ---- ---- 11.60A 15.40 ---- ---- 2050 ---- ---- ---- 10.70A 14.20 ---- ---- 2055 ---- ---- ---- 9.80A 13.00 ---- ---- 2060 ---- ---- ---- 8.90A 11.90 ---- ---- 2065 ---- ---- ---- 8.20A 10.90 ---- ---- 2070 ---- ---- ---- 7.50A 10.00 ---- ---- 2075 ---- ---- ---- 6.90A 9.20 ---- ---- 2080 ---- ---- ---- 6.30A 8.40 ---- ---- 2085 ---- ---- ---- 5.80A 7.70 ---- ---- 2090 ---- ---- ---- 5.30A 7.10 ---- ---- 2095 ---- ---- ---- 4.90A 6.50 ---- ---- 2100 ---- ---- ---- 4.50A 5.90 ---- ---- 2105 4.10 4.10 4.10 5.50B 5.50 ---- 1 ---- 2110 ---- ---- ---- 3.80A 5.00 ---- ---- 2115 ---- ---- ---- 3.50A 4.60 ---- ---- 2120 ---- ---- ---- 3.20A 4.20 ---- ---- 2125 ---- ---- ---- 3.00A 3.90 ---- ---- 2130 ---- ---- ---- 2.80A 3.60 ---- ---- 2135 ---- ---- ---- 2.60A 3.30 ---- ---- 2140 ---- ---- ---- 2.40A 3.00 ---- ---- 2145 ---- ---- ---- 2.20A 2.80 ---- ---- 2150 ---- ---- ---- 2.10A 2.60 ---- ---- 2155 ---- ---- ---- 1.90A 2.40 ---- ---- 2160 ---- ---- ---- 1.80A 2.20 ---- ---- 2165 ---- ---- ---- 1.70A 2.00 ---- ---- 2170 ---- ---- ---- 1.60A 1.80 ---- ---- 2175 ---- ---- ---- 1.50A 1.70 ---- ---- 2180 ---- ---- ---- 1.40A 1.60 ---- ---- 2185 ---- ---- ---- 1.30A 1.40 ---- ---- 2190 ---- ---- ---- 1.20A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- ---- ---- .60A .40 ---- ---- 1795 ---- ---- ---- .60A .50 ---- ---- 1800 ---- ---- ---- .70A .50 ---- ---- 1805 ---- ---- ---- .70A .60 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .80A .70 ---- ---- 1820 ---- ---- ---- .90A .80 ---- ---- 1825 .80 .80 .80 .80 .80 ---- 1 ---- 1830 ---- ---- ---- 1.00A .90 ---- ---- 1835 ---- ---- ---- 1.10A 1.00 ---- ---- 1840 ---- ---- ---- 1.20A 1.10 ---- ---- 1845 ---- ---- ---- 1.30A 1.20 ---- ---- 1850 ---- ---- ---- 1.40A 1.30 ---- ---- 1855 ---- ---- ---- 1.50A 1.40 ---- ---- 1860 ---- ---- ---- 1.70A 1.60 ---- ---- 1865 ---- ---- ---- 1.80A 1.80 ---- ---- 1870 ---- ---- ---- 2.00A 1.90 ---- ---- 1875 ---- ---- ---- 2.20A 2.20 ---- ---- 1880 ---- ---- ---- 2.50A 2.40 ---- ---- 1885 ---- ---- ---- 2.80A 2.70 ---- ---- 1890 ---- ---- ---- 3.20A 3.00 ---- ---- 1895 ---- ---- ---- 3.50A 3.40 ---- ---- 1900 ---- ---- ---- 3.90A 3.80 ---- ---- 1905 ---- ---- ---- 4.40A 4.30 ---- ---- 1910 6.80 6.80 4.90A 4.90A 4.80 ---- 2 ---- 1915 ---- ---- ---- 5.50A 5.40 ---- ---- 1920 ---- ---- ---- 6.10A 6.10 ---- ---- 1925 ---- ---- ---- 6.90A 6.90 ---- ---- 1930 ---- ---- ---- 7.70A 7.70 ---- ---- 1935 ---- ---- ---- 8.60A 8.70 ---- ---- 1940 12.50 12.60 9.60A 9.60A 9.70 ---- 19 ---- 1945 ---- ---- ---- 10.70A 10.80 ---- ---- 1950 ---- ---- ---- 12.00A 12.10 ---- 2 ---- 1955 17.00 18.10B 13.30A 14.00A 13.50 ---- 2 ---- 1960 ---- ---- ---- 14.80A 15.00 ---- 1 ---- 1965 ---- ---- ---- 16.40A 16.60 ---- ---- 1970 ---- ---- ---- 18.10A 18.30 ---- ---- 1975 ---- ---- ---- 20.00A 20.20 ---- ---- 1980 ---- ---- ---- 22.00A 22.30 ---- ---- 1985 ---- ---- ---- 24.10A 24.50 ---- ---- 1990 32.30 32.60 26.40A 26.40A 26.80 ---- 9 ---- 1995 ---- ---- ---- 28.80A 29.20 ---- ---- 2000 ---- ---- ---- 31.40A 31.80 ---- ---- 2005 ---- ---- ---- 34.00A 34.50 ---- ---- 2010 ---- ---- ---- 36.90A 37.40 ---- ---- 2015 ---- ---- ---- 39.80A 40.30 ---- ---- 2020 ---- ---- ---- 42.90A 43.40 ---- ---- 2025 ---- ---- ---- 46.10A 46.60 ---- ---- 2030 ---- ---- ---- 49.40A 49.90 ---- ---- 2035 ---- ---- ---- 52.80A 53.40 ---- ---- 2040 ---- ---- ---- 56.30A 56.90 ---- ---- 2045 ---- ---- ---- 59.90A 60.50 ---- ---- 2050 ---- ---- ---- 63.60A 64.20 ---- ---- 2055 ---- ---- ---- 67.40A 68.10 ---- ---- 2060 ---- ---- ---- 71.30A 72.00 ---- ---- 2065 ---- ---- ---- 75.30A 76.00 ---- ---- 2070 ---- ---- ---- 79.30A 80.00 ---- ---- 2075 ---- ---- ---- 83.50A 84.20 ---- ---- 2080 ---- ---- ---- 87.70A 88.40 ---- ---- 2085 ---- ---- ---- 91.90A 92.70 ---- ---- 2090 ---- ---- ---- 96.20A 97.00 ---- ---- 2095 ---- ---- ---- 100.60A 101.40 ---- ---- 2100 ---- ---- ---- 105.10A 105.90 ---- ---- 2105 ---- ---- ---- 109.50A 110.40 ---- ---- 2110 ---- ---- ---- 114.10A 114.90 ---- ---- 2115 ---- ---- ---- 118.60A 119.50 ---- ---- 2120 ---- ---- ---- 123.20A 124.10 ---- ---- 2125 ---- ---- ---- 127.90A 128.80 ---- ---- 2130 ---- ---- ---- 133.40A 133.50 ---- ---- 2135 ---- ---- ---- 138.10A 138.20 ---- ---- 2140 ---- ---- ---- 142.80A 142.90 ---- ---- 2145 ---- ---- ---- 147.60A 147.60 ---- ---- 2150 ---- ---- ---- 151.50A 152.40 ---- ---- 2155 ---- ---- ---- 157.20A 157.20 ---- ---- 2160 ---- ---- ---- 162.00A 162.00 ---- ---- 2165 ---- ---- ---- 166.80A 166.80 ---- ---- 2170 ---- ---- ---- 171.70A 171.70 ---- ---- 2175 ---- ---- ---- 175.60A 176.50 ---- ---- 2180 ---- ---- ---- 181.40A 181.40 ---- ---- 2185 ---- ---- ---- 186.30A 186.30 ---- ---- 2190 ---- ---- ---- 191.20A 191.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 215.20B 200.70A 215.20B 214.80 +9.30 205.50 1790 ---- 210.20B 195.70A 210.20B 209.80 +9.30 200.50 1795 ---- 205.20B 190.70A 205.20B 204.80 +9.30 195.50 1800 ---- 200.40B 184.70A 200.40B 199.80 +9.30 190.50 1805 ---- 195.20B 180.70A 195.20B 194.90 +9.40 185.50 1810 ---- 190.20B 174.70A 190.20B 189.90 +9.40 180.50 1815 ---- 185.20B 169.70A 185.20B 184.90 +9.40 175.50 1820 ---- 180.20B 164.70A 180.20B 179.90 +9.40 170.50 1825 ---- 176.00B 159.70A 176.00B 174.90 +9.40 165.50 1830 ---- 170.30B 154.70A 170.20B 169.90 +9.40 160.50 1835 ---- 165.30B 149.70A 165.20B 164.90 +9.40 155.50 1840 ---- 160.40B 144.70A 160.40B 159.90 +9.40 150.50 1845 ---- 156.00B 139.70A 156.00B 154.90 +9.40 145.50 1850 ---- 151.00B 134.70A 151.00B 149.90 +9.40 140.50 1855 ---- 146.00B 129.70A 146.00B 144.90 +9.30 135.60 1860 ---- 141.00B 124.70A 141.00B 139.90 +9.30 130.60 1865 ---- 136.00B 119.70A 136.00B 134.90 +9.30 125.60 1870 ---- 131.00B 114.80A 131.00B 129.90 +9.30 120.60 1875 ---- 126.00B 109.80A 126.00B 124.90 +9.20 115.70 1880 ---- 121.00B 104.80A 121.00B 119.90 +9.20 110.70 1885 ---- 116.00B 99.80A 116.00B 114.90 +9.20 105.70 1890 ---- 111.00B 94.90A 111.00B 109.90 +9.10 100.80 1895 ---- 106.10B 89.90A 106.10B 104.90 +9.00 95.90 1900 ---- 101.10B 84.90A 101.10B 99.90 +9.00 90.90 1905 ---- 96.10B 80.00A 96.10B 94.90 +8.90 86.00 1910 ---- 91.10B 75.10A 91.10B 89.90 +8.80 81.10 1915 ---- 86.10B 70.20A 86.10B 85.00 +8.70 76.30 1920 ---- 81.20B 65.40A 81.20B 80.00 +8.50 71.50 1925 ---- 76.20B 60.60A 76.20B 75.10 +8.40 66.70 1930 ---- 71.30B 55.90A 71.30B 70.20 +8.20 62.00 1935 ---- 66.40B 51.20A 66.40B 65.30 +8.00 57.30 1940 ---- 61.60B 46.60A 61.50B 60.40 +7.70 52.70 1945 ---- 56.70B 42.20A 56.70B 55.60 +7.40 48.20 1950 ---- 52.00B 37.90A 52.00B 50.80 +6.90 43.90 1 1955 ---- 47.30B 33.70A 47.30B 46.20 +6.50 39.70 1960 ---- 42.70B 29.80A 42.70B 41.60 +6.00 35.60 1965 ---- 38.30B 26.10A 38.30B 37.20 +5.40 31.80 1970 ---- 34.00B 22.60A 34.00B 33.00 +4.90 28.10 3 1975 27.60 29.90B 19.40A 29.90B 29.00 +4.30 2 24.70 1 1 1980 ---- 26.10B 16.50A 26.10B 25.20 +3.70 21.50 7 1985 19.20 22.40B 13.80A 15.70A 21.60 +3.00 2 18.60 20 17 1990 13.10 19.10B 11.40A 17.60A 18.30 +2.40 11 15.90 58 51 1995 14.60 16.10B 9.40 16.10B 15.40 +1.80 155 13.60 83 71 2000 12.70 13.60B 7.60A 13.10B 12.80 +1.30 190 11.50 68 83 2005 10.00 11.30B 6.10A 7.80A 10.50 +.80 10 9.70 14 21 2010 6.00 9.30B 4.90A 8.50A 8.50 +.40 41 8.10 136 119 2015 6.90 7.70B 3.90A 6.70B 6.90 +.20 36 6.70 6 42 2020 5.40 6.30B 3.00 5.50 5.50 -.10 78 5.60 16 58 2025 2.50 5.10B 2.50 4.40B 4.30 -.30 36 4.60 148 70 2030 3.80 4.10B 2.00A 3.40 3.40 -.40 59 3.80 18 24 2035 3.10 3.30B 1.60A 1.60A 2.60 -.50 28 3.10 43 83 2040 1.40 2.70B 1.20 2.20B 2.10 -.50 238 2.60 25 77 2045 ---- ---- 1.10A 1.10A 1.60 -.50 2.10 53 54 2050 1.50 1.60 .80 1.30B 1.20 -.60 86 1.80 39 130 2055 1.40 1.40 .70A 1.10 1.00 -.50 53 1.50 62 60 2060 1.20 1.20 .60A .60A .80 -.50 107 1.30 27 55 2065 1.00 1.00 .50A .60 .60 -.50 10 1.10 12 28 2070 .70 .70 .40 .40 .50 -.40 4 .90 29 78 2075 .60 .60 .40A .40A .40 -.40 11 .80 39 54 2080 .40 .40 .30 .30 .30 -.40 4 .70 66 85 2085 .20 .30 .20 .30 .20 -.40 36 .60 53 78 2090 .30 .30 .20 .20 .20 -.30 34 .50 15 110 2095 ---- ---- .20A .20A .10 -.30 2 .40 67 96 2100 .40 .40 .20A .20A .10 -.30 30 .40 181 171 2105 .20 .20 .20 .20 .10 -.20 20 .30 11 35 2110 .20 .20 .20 .20 .10 -.20 20 .30 45 116 2115 ---- ---- ---- ---- .10 -.10 .20 25 30 2120 ---- ---- .10A .10A .10 -.10 .20 50 61 2125 .10 .10 .10 .10 .10 -.10 5 .20 114 115 2130 ---- ---- .10A .10A .10 -.10 .20 50 53 2135 ---- ---- .10A .10A .10 -.10 .20 65 71 2140 .10 .10 .10 .10 .10 -.10 1 .20 3 30 2145 ---- ---- .10A .10A .10 -.10 .20 5 30 2150 ---- ---- ---- ---- .10 UNCH .10 97 115 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 19 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 61 2175 ---- ---- ---- ---- .10 UNCH .10 1 1 2180 ---- ---- ---- ---- .10 UNCH .10 10 2185 ---- ---- ---- ---- .10 UNCH .10 2 2190 ---- ---- ---- ---- .10 UNCH .10 10 29 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 311 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 5 2230 ---- ---- ---- ---- .10 UNCH .10 5 2235 ---- ---- ---- ---- .10 UNCH .10 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 1309 1755 2862 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 20 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 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 10 36 1850 ---- ---- ---- ---- .10 UNCH .10 63 86 1855 ---- ---- ---- ---- .10 UNCH .10 50 50 1860 ---- ---- .10A .10A .10 -.10 .20 70 78 1865 ---- ---- .10A .10A .10 -.10 .20 50 50 1870 ---- ---- .10A .10A .10 -.10 .20 51 51 1875 .10 .10 .10 .10 .10 -.10 4 .20 22 26 1880 ---- ---- .10A .10A .10 -.20 .30 1 9 1885 .20 .20 .10A .10A .10 -.20 22 .30 17 27 1890 .20 .20 .10A .10A .10 -.30 20 .40 93 91 1895 .20 .20 .20 .20 .10 -.30 20 .40 75 123 1900 .50 .50 .20 .20 .10 -.40 25 .50 146 163 1905 .30 .30 .20A .20A .10 -.50 13 .60 7 11 1910 .40 .40 .20A .20A .20 -.50 4 .70 37 23 1915 .20 .20 .20 .20 .20 -.60 13 .80 11 41 1920 ---- ---- .30A .30A .20 -.80 1.00 13 96 1925 .90 1.20B .40A .40A .30 -.90 29 1.20 10 64 1930 .40 .40 .40 .40 .40 -1.10 25 1.50 19 183 1935 .70 .70 .50 .50 .50 -1.30 125 1.80 18 37 1940 1.70 1.80 .70 .70 .60 -1.70 66 2.30 6 245 1945 2.30 2.90B .90A 1.00 .80 -2.00 32 2.80 58 116 1950 2.70 3.60B 1.10 1.10 1.10 -2.30 680 3.40 124 213 1955 ---- 4.50B 1.50A 1.50A 1.40 -2.80 1 4.20 62 94 1960 3.90 5.60B 1.90A 2.20 1.90 -3.20 558 5.10 58 80 1965 6.00 6.80B 2.40A 2.40A 2.50 -3.80 24 6.30 9 24 1970 5.90 8.30B 3.20A 3.60B 3.20 -4.40 175 7.60 164 513 1975 7.50 10.00B 4.00 4.60B 4.20 -5.00 736 9.20 15 52 1980 9.50 12.00B 5.30A 5.80 5.40 -5.60 344 11.00 55 134 1985 12.60 14.20B 6.60A 7.50B 6.80 -6.30 16 13.10 22 23 1990 13.10 16.60B 8.30A 8.30A 8.50 -6.90 54 15.40 101 115 1995 16.10 19.50B 10.20A 12.70B 10.60 -7.50 15 18.10 3 17 2000 17.70 22.70B 12.50A 12.70A 13.00 -8.00 83 21.00 20 94 2005 ---- 26.30B 15.20A 15.20A 15.70 -8.50 24.20 2 11 2010 18.10 30.00B 18.10 19.90B 18.70 -8.90 1 27.60 3 40 2015 ---- 34.10B 21.30A 21.30A 22.10 -9.10 2 31.20 48 2020 34.30 38.30B 24.80A 38.30B 25.60 -9.40 2 35.00 1 20 2025 30.30 42.70B 28.60A 31.00B 29.50 -9.60 1 39.10 1 52 2030 ---- 47.20B 32.70A 32.70A 33.60 -9.70 43.30 10 2035 ---- 51.80B 36.90A 36.90A 37.80 -9.80 47.60 5 2040 ---- 56.50B 41.30A 41.30A 42.20 -9.80 52.00 22 2045 ---- 61.30B 45.80A 45.80A 46.80 -9.80 56.60 3 2050 ---- 66.10B 50.40A 50.40A 51.40 -9.80 61.20 2055 ---- 70.90B 55.10A 55.10A 56.20 -9.80 1 66.00 1 2060 ---- 75.80B 59.90A 59.90A 60.90 -9.80 70.70 3 2065 ---- 80.70B 64.70A 64.70A 65.80 -9.70 75.50 7 2070 ---- 85.70B 69.60A 69.60A 70.60 -9.80 80.40 2075 ---- 90.60B 74.50A 74.50A 75.50 -9.70 85.20 1 2080 ---- 95.60B 79.40A 79.40A 80.50 -9.60 90.10 1 2085 ---- 100.50B 84.30A 84.30A 85.40 -9.60 95.00 2090 ---- 105.50B 89.30A 89.30A 90.30 -9.60 99.90 2095 ---- 110.50B 94.20A 94.20A 95.30 -9.60 104.90 2100 ---- 115.50B 99.20A 99.20A 100.30 -9.50 109.80 1 2105 ---- 120.40B 104.20A 104.20A 105.30 -9.40 114.70 2110 ---- 125.40B 109.10A 109.10A 110.30 -9.40 119.70 2115 ---- 130.40B 114.10A 114.10A 115.30 -9.40 124.70 2120 ---- 135.40B 119.10A 119.10A 120.30 -9.30 129.60 2125 ---- 140.40B 124.10A 124.10A 125.30 -9.30 134.60 2130 ---- 145.40B 129.10A 129.10A 130.30 -9.30 139.60 1 2135 ---- 150.40B 134.10A 134.10A 135.30 -9.30 144.60 2140 ---- 155.40B 139.10A 139.10A 140.30 -9.30 149.60 2145 ---- 160.40B 144.10A 144.10A 145.30 -9.30 154.60 2150 ---- 165.40B 149.10A 149.10A 150.30 -9.30 159.60 2155 ---- 170.40B 154.00A 154.00A 155.30 -9.20 164.50 2160 ---- 174.40B 159.00A 159.00A 160.30 -9.20 169.50 2165 ---- 179.30B 164.60A 164.60A 165.30 -9.20 174.50 2170 ---- 184.30B 169.80A 169.80A 170.30 -9.20 179.50 2175 ---- 190.40B 174.00A 174.00A 175.30 -9.20 184.50 2180 ---- 194.30B 179.80A 179.80A 180.30 -9.20 189.50 2185 ---- 199.30B 184.80A 184.80A 185.30 -9.20 194.50 2190 ---- 204.30B 189.70A 189.70A 190.30 -9.20 199.50 2195 ---- 209.30B 194.70A 194.70A 195.20 -9.30 204.50 2200 ---- 214.40B 199.60A 199.60A 200.20 -9.30 209.50 2205 ---- 219.30B 204.80A 204.80A 205.20 -9.30 214.50 2210 ---- 224.30B 209.70A 209.70A 210.20 -9.30 219.50 2215 ---- 229.40B 214.70A 214.70A 215.20 -9.30 224.50 2220 ---- 234.30B 219.70A 219.70A 220.20 -9.30 229.50 2225 ---- 239.40B 224.70A 224.70A 225.20 -9.30 234.50 2230 ---- 244.40B 229.70A 229.70A 230.20 -9.30 239.50 2235 ---- 249.30B 234.70A 234.70A 235.20 -9.30 244.50 2240 ---- 254.40B 239.70A 239.70A 240.20 -9.30 249.50 2245 ---- 259.30B 244.70A 244.70A 245.20 -9.30 254.50 2250 ---- 264.50B 249.60A 249.60A 250.20 -9.30 259.50 2255 ---- 269.10B 254.70A 254.70A 255.20 -9.30 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3091 1477 3305 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- .9645 -.0220 .9865 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0220 .6365 340 ---- ---- ---- ---- .5645 -.0220 .5865 345 ---- ---- ---- ---- .5145 -.0225 .5370 350 ---- ---- ---- ---- .4650 -.0225 .4875 355 ---- ---- ---- ---- .4155 -.0225 .4380 360 ---- ---- .3645A .3645A .3665 -.0225 .3890 365 ---- ---- ---- ---- .3180 -.0220 .3400 370 ---- .3070B .2680A .3070B .2700 -.0220 .2920 375 ---- ---- ---- ---- .2235 -.0220 .2455 380 ---- .2140B .1780A .2140B .1790 -.0215 .2005 385 ---- .1640B .1440A .1440A .1385 -.0205 .1590 390 ---- .1310B .1020A .1310B .1030 -.0190 .1220 395 ---- .0960B .0725A .0960B .0730 -.0170 .0900 400 ---- .0680B .0495A .0680B .0490 -.0150 .0640 1 1 405 ---- .0460B .0325A .0460B .0320 -.0115 .0435 410 ---- .0300B .0210A .0300B .0200 -.0090 .0290 415 ---- ---- .0135A .0135A .0125 -.0070 .0195 2 420 ---- ---- .0085A .0085A .0080 -.0045 .0125 10 425 ---- ---- .0060A .0060A .0050 -.0035 .0085 20 430 ---- ---- .0040A .0040A .0030 -.0025 .0055 435 ---- ---- .0030A .0030A .0025 -.0015 .0040 10 10 440 ---- ---- .0025A .0025A .0015 -.0015 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 45 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 2 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- .0035A .0035A .0035 -.0005 .0040 370 ---- ---- .0055A .0055A .0060 UNCH .0060 375 ---- ---- .0080A .0080A .0090 UNCH .0090 380 ---- .0150B .0125A .0150B .0150 +.0005 .0145 10 385 ---- .0240B .0190A .0190A .0245 +.0015 .0230 390 ---- .0385B .0300A .0300A .0385 +.0030 .0355 395 ---- .0590B .0460A .0460A .0585 +.0050 .0535 400 ---- .0855B .0675A .0675A .0845 +.0075 .0770 405 ---- .1185B .0950A .0950A .1170 +.0100 .1070 410 ---- .1500B .1285A .1285A .1555 +.0130 .1425 415 ---- .1840B .1735A .1735A .1980 +.0155 .1825 420 ---- .2450B .2095A .2095A .2430 +.0170 .2260 2 425 ---- ---- ---- ---- .2900 +.0185 .2715 430 ---- .3405B .3020A .3020A .3385 +.0200 .3185 435 ---- ---- ---- ---- .3875 +.0205 .3670 440 ---- .4210B .3990A .3990A .4370 +.0210 .4160 445 ---- ---- ---- ---- .4865 +.0215 .4650 450 ---- ---- ---- ---- .5360 +.0215 .5145 455 ---- ---- ---- ---- .5860 +.0215 .5645 460 ---- ---- ---- ---- .6360 +.0220 .6140 465 ---- ---- ---- ---- .6855 +.0215 .6640 470 ---- ---- ---- ---- .7355 +.0220 .7135 475 ---- ---- ---- ---- .7855 +.0220 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- .9645 -.0220 .9865 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0220 .6365 340 ---- ---- ---- ---- .5645 -.0220 .5865 345 ---- ---- ---- ---- .5150 -.0215 .5365 350 ---- ---- ---- ---- .4650 -.0220 .4870 355 ---- ---- ---- ---- .4150 -.0220 .4370 360 ---- ---- ---- ---- .3650 -.0225 .3875 365 ---- ---- ---- ---- .3155 -.0225 .3380 370 ---- .2950B .2640A .2950B .2665 -.0225 .2890 375 ---- ---- ---- ---- .2175 -.0225 .2400 380 ---- .2070B .1685A .2070B .1705 -.0215 .1920 385 ---- ---- ---- ---- .1260 -.0210 .1470 390 ---- .1170B .0855A .1170B .0865 -.0190 .1055 395 ---- .0785B .0540A .0785B .0545 -.0165 .0710 400 ---- .0500B .0310A .0500B .0310 -.0135 .0445 405 ---- .0290B .0165A .0290B .0165 -.0095 .0260 410 ---- .0155B .0085A .0155B .0080 -.0065 .0145 2 2 415 ---- ---- .0050A .0050A .0040 -.0040 .0080 420 ---- ---- .0030A .0030A .0020 -.0025 .0045 425 ---- ---- ---- ---- .0010 -.0015 .0025 430 ---- ---- ---- ---- .0005 -.0015 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- ---- .0035A .0035A .0035 -.0005 .0040 380 ---- .0065B .0050A .0065B .0060 UNCH .0060 385 .0125 .0125 .0090A .0090A .0115 +.0010 10 .0105 390 ---- .0225B .0160A .0225B .0220 +.0030 .0190 1 395 .0350 .0410B .0285A .0410B .0400 +.0055 1 .0345 400 ---- .0680B .0485A .0485A .0665 +.0085 .0580 405 ---- .0985B .0765A .0765A .1020 +.0125 .0895 410 ---- ---- ---- ---- .1435 +.0155 .1280 415 ---- ---- ---- ---- .1895 +.0185 .1710 10 420 ---- .2395B .2010A .2010A .2375 +.0200 .2175 425 ---- ---- ---- ---- .2865 +.0205 .2660 430 ---- ---- ---- ---- .3360 +.0210 .3150 435 ---- ---- ---- ---- .3860 +.0215 .3645 440 ---- ---- ---- ---- .4360 +.0215 .4145 445 ---- ---- ---- ---- .4860 +.0220 .4640 450 ---- ---- ---- ---- .5360 +.0220 .5140 455 ---- ---- ---- ---- .5855 +.0215 .5640 460 ---- ---- ---- ---- .6355 +.0220 .6135 465 ---- ---- ---- ---- .6855 +.0220 .6635 470 ---- ---- ---- ---- .7355 +.0220 .7135 475 ---- ---- ---- ---- .7855 +.0220 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- .9645 -.0220 .9865 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0220 .6365 340 ---- ---- ---- ---- .5645 -.0220 .5865 345 ---- ---- ---- ---- .5145 -.0220 .5365 350 ---- ---- ---- ---- .4650 -.0215 .4865 355 ---- ---- ---- ---- .4150 -.0220 .4370 360 ---- ---- ---- ---- .3655 -.0220 .3875 365 ---- ---- ---- ---- .3165 -.0220 .3385 370 ---- .3050B .2655A .3050B .2680 -.0220 .2900 375 ---- ---- ---- ---- .2200 -.0225 .2425 380 ---- .2095B .1725A .2095B .1745 -.0215 .1960 385 ---- ---- ---- ---- .1315 -.0210 .1525 390 ---- .1230B .0935A .1230B .0945 -.0190 .1135 395 ---- .0865B .0630A .0865B .0635 -.0170 .0805 400 ---- .0585B .0400A .0585B .0395 -.0140 .0535 405 ---- .0365B .0240A .0365B .0235 -.0110 .0345 1 410 .0220 .0220 .0145A .0145A .0135 -.0080 1 .0215 415 .0125 .0125 .0085A .0085A .0075 -.0055 5 .0130 420 ---- ---- .0055A .0055A .0040 -.0040 .0080 425 .0040 .0040 .0035A .0035A .0025 -.0025 34 .0050 430 ---- ---- .0030A .0030A .0015 -.0020 .0035 435 ---- ---- ---- ---- .0010 -.0015 .0025 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 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 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- .0035A .0035A .0035 -.0005 .0040 375 ---- ---- .0050A .0050A .0060 UNCH .0060 380 ---- .0100B .0080A .0100B .0100 +.0005 .0095 385 ---- .0175B .0135A .0175B .0175 +.0015 .0160 390 ---- .0300B .0225A .0225A .0300 +.0025 .0275 395 ---- .0495B .0365A .0365A .0490 +.0050 .0440 400 ---- .0760B .0580A .0580A .0750 +.0080 .0670 405 ---- .1100B .0855A .0855A .1090 +.0110 .0980 410 ---- ---- .1205A .1205A .1490 +.0145 .1345 1 1 415 ---- ---- ---- ---- .1930 +.0170 .1760 420 ---- .2415B .2045A .2045A .2395 +.0185 .2210 425 ---- ---- ---- ---- .2875 +.0195 .2680 430 ---- .3325B .3000A .3000A .3365 +.0200 .3165 435 ---- ---- ---- ---- .3860 +.0205 .3655 440 ---- ---- ---- ---- .4360 +.0210 .4150 445 ---- ---- ---- ---- .4855 +.0210 .4645 450 ---- ---- ---- ---- .5355 +.0215 .5140 455 ---- ---- ---- ---- .5855 +.0215 .5640 460 ---- ---- ---- ---- .6355 +.0215 .6140 465 ---- ---- ---- ---- .6855 +.0220 .6635 470 ---- ---- ---- ---- .7355 +.0220 .7135 475 ---- ---- ---- ---- .7855 +.0220 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- .9645 ---- ---- 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0225 .6370 340 ---- ---- ---- ---- .5650 -.0220 .5870 345 ---- ---- ---- ---- .5155 -.0220 .5375 350 ---- ---- ---- ---- .4660 -.0225 .4885 355 ---- ---- ---- ---- .4175 -.0220 .4395 360 ---- .4065B .3670A .4065B .3690 -.0220 .3910 365 ---- ---- ---- ---- .3215 -.0220 .3435 370 ---- .3110B .2735A .3110B .2750 -.0220 .2970 375 ---- ---- ---- ---- .2305 -.0215 .2520 380 ---- .2220B .1880A .2220B .1890 -.0210 .2100 385 ---- .1720B .1500A .1720B .1505 -.0200 .1705 390 ---- .1435B .1170A .1435B .1170 -.0185 .1355 395 ---- .1110B .0880A .1110B .0880 -.0170 .1050 400 ---- .0835B .0645A .0835B .0645 -.0150 .0795 8 8 405 ---- .0610B .0460A .0610B .0455 -.0130 .0585 410 ---- .0435B .0325A .0435B .0320 -.0100 .0420 415 ---- .0310B .0225A .0310B .0220 -.0080 .0300 420 ---- ---- .0160A .0160A .0155 -.0060 .0215 425 ---- ---- .0115A .0115A .0105 -.0045 .0150 430 ---- ---- .0085A .0085A .0070 -.0040 .0110 435 ---- ---- .0065A .0065A .0050 -.0030 .0080 440 ---- ---- .0050A .0050A .0040 -.0015 .0055 1 445 ---- ---- ---- ---- .0030 -.0010 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .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 9 H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 300 ---- ---- ---- .0015A .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 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0025 UNCH .0025 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- ---- ---- ---- .0050 -.0005 .0055 365 ---- ---- ---- ---- .0075 UNCH .0075 370 ---- ---- .0100A .0100A .0110 UNCH .0110 375 ---- ---- .0140A .0140A .0165 +.0005 .0160 380 ---- .0245B .0205A .0205A .0245 +.0010 .0235 385 ---- .0360B .0295A .0295A .0365 +.0020 .0345 1 390 ---- .0525B .0430A .0430A .0525 +.0030 .0495 395 ---- .0745B .0600A .0600A .0735 +.0045 .0690 400 ---- .1010B .0825A .0825A .0995 +.0065 .0930 405 ---- .1325B .1100A .1100A .1310 +.0090 .1220 410 ---- .1690B .1425A .1425A .1670 +.0115 .1555 415 ---- ---- .1795A .1795A .2075 +.0145 .1930 420 ---- .2525B .2195A .2195A .2505 +.0160 .2345 425 ---- ---- ---- ---- .2955 +.0175 .2780 430 ---- .3445B .3080A .3080A .3420 +.0185 .3235 435 ---- ---- ---- ---- .3900 +.0195 .3705 440 ---- .4410B .4020A .4020A .4385 +.0200 .4185 445 ---- ---- ---- ---- .4880 +.0210 .4670 450 ---- .5255B .5000A .5000A .5370 +.0210 .5160 455 ---- ---- ---- ---- .5865 +.0215 .5650 460 ---- ---- ---- ---- .6365 +.0220 .6145 465 ---- ---- ---- ---- .6860 +.0220 .6640 470 ---- ---- ---- ---- .7360 +.0220 .7140 475 ---- ---- ---- ---- .7860 +.0225 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- .9645 -.0220 .9865 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0220 .6365 340 ---- ---- ---- ---- .5645 -.0225 .5870 345 ---- ---- ---- ---- .5150 -.0220 .5370 350 ---- ---- ---- ---- .4655 -.0220 .4875 355 ---- ---- ---- ---- .4160 -.0220 .4380 360 ---- .3960B .3650A .3960B .3670 -.0220 .3890 365 ---- ---- ---- ---- .3185 -.0220 .3405 370 ---- .3070B .2690A .3070B .2710 -.0220 .2930 375 ---- ---- ---- ---- .2250 -.0215 .2465 380 ---- .2150B .1800A .2150B .1815 -.0210 .2025 385 ---- ---- .1400A .1400A .1410 -.0200 .1610 390 ---- .1325B .1050A .1325B .1055 -.0185 .1240 395 ---- .0995B .0760A .0990B .0760 -.0165 .0925 400 ---- .0710B .0530A .0710B .0525 -.0140 .0665 405 ---- .0490B .0355A .0490B .0345 -.0115 .0460 410 ---- .0325B .0235A .0325B .0225 -.0090 .0315 415 ---- ---- .0155A .0155A .0145 -.0070 .0215 420 ---- ---- .0100A .0100A .0090 -.0055 .0145 2 425 ---- ---- .0070A .0070A .0060 -.0035 .0095 430 ---- ---- .0050A .0050A .0040 -.0025 .0065 435 ---- ---- .0040A .0040A .0030 -.0015 .0045 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0030 -.0005 .0035 365 ---- ---- ---- ---- .0045 UNCH .0045 370 ---- ---- .0065A .0065A .0070 UNCH .0070 375 ---- ---- .0095A .0095A .0110 +.0005 .0105 380 ---- .0165B .0140A .0165B .0170 +.0010 .0160 385 ---- .0265B .0215A .0215A .0265 +.0015 .0250 390 ---- .0415B .0325A .0325A .0415 +.0035 .0380 395 ---- .0620B .0490A .0490A .0615 +.0055 .0560 400 ---- .0885B .0705A .0705A .0875 +.0080 .0795 405 ---- .1210B .0985A .0985A .1200 +.0105 .1095 410 ---- .1500B .1315A .1315A .1575 +.0130 .1445 415 ---- ---- ---- ---- .1995 +.0150 .1845 420 ---- .2460B .2115A .2115A .2445 +.0170 .2275 425 ---- ---- ---- ---- .2910 +.0185 .2725 430 ---- .3410B .3030A .3030A .3390 +.0195 .3195 435 ---- ---- ---- ---- .3880 +.0205 .3675 440 ---- .4250B .4000A .4000A .4370 +.0205 .4165 445 ---- ---- ---- ---- .4865 +.0210 .4655 450 ---- ---- ---- ---- .5365 +.0220 .5145 455 ---- ---- ---- ---- .5860 +.0220 .5640 460 ---- ---- ---- ---- .6360 +.0220 .6140 465 ---- ---- ---- ---- .6860 +.0225 .6635 470 ---- ---- ---- ---- .7355 +.0220 .7135 475 ---- ---- ---- ---- .7855 +.0220 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- .9645 ---- ---- 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6145 -.0220 .6365 340 ---- ---- ---- ---- .5645 -.0225 .5870 345 ---- ---- ---- ---- .5150 -.0225 .5375 350 ---- ---- ---- ---- .4655 -.0225 .4880 355 ---- ---- ---- ---- .4165 -.0225 .4390 360 ---- .4050B .3660A .4050B .3680 -.0220 .3900 365 ---- ---- ---- ---- .3200 -.0220 .3420 370 ---- .3090B .2715A .3090B .2735 -.0215 .2950 375 ---- ---- ---- ---- .2280 -.0215 .2495 380 ---- .2185B .1845A .2185B .1855 -.0205 .2060 385 ---- ---- .1460A .1460A .1465 -.0195 .1660 390 ---- .1385B .1120A .1385B .1120 -.0185 .1305 395 ---- .1055B .0825A .1055B .0825 -.0170 .0995 400 ---- .0780B .0595A .0775B .0590 -.0145 .0735 405 ---- .0555B .0415A .0555B .0410 -.0120 .0530 410 ---- .0390B .0285A .0390B .0280 -.0090 .0370 415 ---- .0265B .0195A .0265B .0190 -.0070 .0260 420 ---- ---- .0135A .0135A .0125 -.0055 .0180 425 ---- ---- .0095A .0095A .0085 -.0045 .0130 10 430 .0075 .0075 .0070A .0070A .0060 -.0030 1 .0090 435 ---- ---- .0050A .0050A .0040 -.0025 .0065 10 440 ---- ---- .0040A .0040A .0030 -.0020 .0050 10 445 .0035 .0035 .0035 .0035 .0025 -.0015 1 .0040 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 30 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 .0030 .0030 .0030 .0030 .0025 -.0005 1 .0030 360 ---- ---- ---- ---- .0040 -.0005 .0045 365 ---- ---- .0060A .0060A .0060 -.0005 .0065 370 ---- ---- .0085A .0085A .0095 +.0005 .0090 375 .0105 .0105 .0105 .0135B .0140 +.0005 1 .0135 380 ---- .0205B .0175A .0175A .0210 +.0010 .0200 385 ---- .0315B .0260A .0260A .0320 +.0020 .0300 390 ---- .0475B .0385A .0385A .0475 +.0035 .0440 395 ---- .0685B .0555A .0555A .0680 +.0050 .0630 400 ---- .0950B .0775A .0775A .0940 +.0070 .0870 10 405 ---- .1270B .1050A .1050A .1260 +.0100 .1160 410 ---- .1625B .1380A .1380A .1630 +.0125 .1505 415 ---- ---- ---- ---- .2040 +.0150 .1890 420 ---- .2495B .2160A .2160A .2480 +.0165 .2315 425 ---- ---- ---- ---- .2935 +.0175 .2760 430 ---- .3425B .3055A .3055A .3410 +.0190 .3220 435 ---- ---- ---- ---- .3890 +.0195 .3695 440 ---- .4400B .4010A .4010A .4380 +.0205 .4175 445 ---- ---- ---- ---- .4870 +.0205 .4665 450 ---- ---- ---- ---- .5370 +.0215 .5155 455 ---- ---- ---- ---- .5865 +.0215 .5650 460 ---- ---- ---- ---- .6365 +.0220 .6145 465 ---- ---- ---- ---- .6860 +.0220 .6640 470 ---- ---- ---- ---- .7360 +.0220 .7140 475 ---- ---- ---- ---- .7860 +.0220 .7640 480 ---- ---- ---- ---- .8360 +.0225 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- .9645 ---- ---- 305 ---- ---- ---- ---- .9145 ---- ---- 310 ---- ---- ---- ---- .8645 ---- ---- 315 ---- ---- ---- ---- .8145 ---- ---- 320 ---- ---- ---- ---- .7645 ---- ---- 325 ---- ---- ---- ---- .7145 ---- ---- 330 ---- ---- ---- ---- .6650 ---- ---- 335 ---- ---- ---- ---- .6155 ---- ---- 340 ---- ---- ---- ---- .5660 ---- ---- 345 ---- ---- ---- ---- .5170 ---- ---- 350 ---- ---- ---- .4665A .4680 ---- ---- 355 ---- ---- ---- ---- .4195 ---- ---- 360 ---- ---- ---- .3705A .3720 ---- ---- 365 ---- ---- ---- ---- .3255 ---- ---- 370 ---- ---- ---- .2795A .2805 ---- ---- 375 ---- ---- ---- ---- .2380 ---- ---- 380 ---- ---- ---- .1975A .1980 ---- ---- 385 ---- ---- ---- .1610A .1615 ---- ---- 390 ---- ---- ---- .1290A .1290 ---- ---- 395 ---- ---- ---- .0995A .1005 ---- ---- 400 ---- ---- ---- .0760A .0765 ---- ---- 405 ---- ---- ---- .0570A .0570 ---- ---- 410 ---- ---- ---- .0425A .0420 ---- ---- 415 ---- ---- ---- .0310A .0310 ---- ---- 420 ---- ---- ---- .0230A .0225 ---- ---- 425 ---- ---- ---- .0170A .0165 ---- ---- 430 ---- ---- ---- .0130A .0120 ---- ---- 435 ---- ---- ---- .0100A .0090 ---- ---- 440 ---- ---- ---- .0075A .0065 ---- ---- 445 ---- ---- ---- .0060A .0050 ---- ---- 450 ---- ---- ---- .0050A .0040 ---- ---- 455 ---- ---- ---- .0040A .0030 ---- ---- 460 ---- ---- ---- .0035A .0025 ---- ---- 465 ---- ---- ---- .0030A .0025 ---- ---- 470 ---- ---- ---- .0035A .0020 ---- ---- 475 ---- ---- ---- .0030A .0020 ---- ---- 480 ---- ---- ---- .0030A .0020 ---- ---- 485 ---- ---- ---- .0025A .0020 ---- ---- 490 ---- ---- ---- .0025A .0020 ---- ---- 495 ---- ---- ---- .0025A .0020 ---- ---- 500 ---- ---- ---- .0025A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0010 ---- ---- 325 ---- ---- ---- .0025A .0010 ---- ---- 330 ---- ---- ---- .0025A .0015 ---- ---- 335 ---- ---- ---- .0030A .0020 ---- ---- 340 ---- ---- ---- .0035A .0025 ---- ---- 345 ---- ---- ---- .0040A .0035 ---- ---- 350 ---- ---- ---- .0050A .0045 ---- ---- 355 ---- ---- ---- .0065A .0060 ---- ---- 360 ---- ---- ---- .0085A .0085 ---- ---- 365 ---- ---- ---- .0110A .0115 ---- ---- 370 ---- ---- ---- .0150A .0165 ---- ---- 375 ---- ---- ---- .0205A .0240 ---- ---- 380 ---- ---- ---- .0285A .0340 ---- ---- 385 ---- ---- ---- .0390A .0475 ---- ---- 390 ---- ---- ---- .0535A .0650 ---- ---- 395 ---- ---- ---- .0725A .0860 ---- ---- 400 ---- ---- ---- .0955A .1115 ---- ---- 405 ---- ---- ---- .1235A .1420 ---- ---- 410 ---- ---- ---- .1550A .1770 ---- ---- 415 ---- ---- ---- .1900A .2160 ---- ---- 420 ---- ---- ---- .2290A .2575 ---- ---- 425 ---- ---- ---- ---- .3010 ---- ---- 430 ---- ---- ---- .3140A .3470 ---- ---- 435 ---- ---- ---- ---- .3935 ---- ---- 440 ---- ---- ---- .4060A .4410 ---- ---- 445 ---- ---- ---- ---- .4895 ---- ---- 450 ---- ---- ---- .5020A .5380 ---- ---- 455 ---- ---- ---- ---- .5875 ---- ---- 460 ---- ---- ---- ---- .6370 ---- ---- 465 ---- ---- ---- ---- .6865 ---- ---- 470 ---- ---- ---- ---- .7365 ---- ---- 475 ---- ---- ---- ---- .7865 ---- ---- 480 ---- ---- ---- ---- .8365 ---- ---- 485 ---- ---- ---- ---- .8860 ---- ---- 490 ---- ---- ---- ---- .9360 ---- ---- 495 ---- ---- ---- ---- .9860 ---- ---- 500 ---- ---- ---- ---- 1.0360 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- .9645 ---- ---- 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6150 -.0220 .6370 340 ---- ---- ---- ---- .5650 -.0225 .5875 345 ---- ---- ---- ---- .5155 -.0225 .5380 350 ---- ---- ---- ---- .4665 -.0225 .4890 355 ---- ---- ---- ---- .4180 -.0220 .4400 360 ---- .4065B .3680A .4065B .3695 -.0225 .3920 365 ---- ---- ---- ---- .3220 -.0220 .3440 370 ---- .3115B .2750A .3115B .2760 -.0220 .2980 375 ---- ---- ---- ---- .2320 -.0215 .2535 380 ---- .2230B .1900A .2230B .1905 -.0210 .2115 385 ---- .1765B .1525A .1765B .1530 -.0200 .1730 390 ---- .1455B .1195A .1455B .1200 -.0185 .1385 395 ---- .1135B .0905A .1130B .0910 -.0170 .1080 400 ---- .0860B .0670A .0855B .0665 -.0155 .0820 405 ---- .0635B .0485A .0635B .0475 -.0135 .0610 410 ---- .0460B .0345A .0455B .0340 -.0110 .0450 415 ---- .0330B .0245A .0330B .0240 -.0085 .0325 420 ---- ---- .0175A .0175A .0165 -.0070 .0235 425 ---- ---- .0125A .0125A .0115 -.0055 .0170 430 ---- ---- .0095A .0095A .0080 -.0040 .0120 435 ---- ---- .0070A .0070A .0060 -.0025 .0085 440 ---- ---- .0055A .0055A .0040 -.0020 .0060 445 ---- ---- ---- ---- .0030 -.0015 .0045 450 ---- ---- ---- ---- .0025 -.0010 .0035 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 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 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- ---- ---- .0040 -.0005 .0045 360 ---- ---- ---- ---- .0055 -.0005 .0060 365 ---- ---- .0080A .0080A .0085 UNCH .0085 370 ---- ---- .0110A .0110A .0120 UNCH .0120 375 ---- ---- .0155A .0155A .0180 +.0005 .0175 380 ---- .0265B .0220A .0220A .0265 +.0010 .0255 385 ---- .0385B .0315A .0315A .0390 +.0020 .0370 390 ---- .0550B .0450A .0450A .0555 +.0035 .0520 395 ---- .0765B .0625A .0625A .0765 +.0050 .0715 400 ---- .1030B .0850A .0850A .1020 +.0065 .0955 405 ---- .1345B .1125A .1125A .1330 +.0085 .1245 410 ---- .1710B .1445A .1445A .1690 +.0110 .1580 415 ---- ---- .1820A .1820A .2090 +.0135 .1955 420 ---- .2540B .2220A .2220A .2515 +.0150 .2365 425 ---- ---- ---- ---- .2965 +.0170 .2795 430 ---- .3450B .3095A .3095A .3430 +.0180 .3250 435 ---- ---- ---- ---- .3905 +.0190 .3715 440 ---- .4410B .4030A .4030A .4390 +.0200 .4190 445 ---- ---- ---- ---- .4880 +.0210 .4670 450 ---- .5270B .5005A .5005A .5375 +.0215 .5160 455 ---- ---- ---- ---- .5870 +.0220 .5650 460 ---- ---- ---- ---- .6365 +.0220 .6145 465 ---- ---- ---- ---- .6865 +.0225 .6640 470 ---- ---- ---- ---- .7360 +.0220 .7140 475 ---- ---- ---- ---- .7860 +.0225 .7635 480 ---- ---- ---- ---- .8360 +.0225 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- .9645 ---- ---- 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7645 -.0220 .7865 325 ---- ---- ---- ---- .7145 -.0220 .7365 330 ---- ---- ---- ---- .6645 -.0220 .6865 335 ---- ---- ---- ---- .6150 -.0220 .6370 340 ---- ---- ---- ---- .5655 -.0220 .5875 345 ---- ---- ---- ---- .5165 -.0215 .5380 350 ---- .4960B .4655A .4960B .4675 -.0220 .4895 355 ---- ---- ---- ---- .4190 -.0215 .4405 360 ---- .4075B .3690A .4075B .3710 -.0220 .3930 365 ---- ---- ---- ---- .3240 -.0215 .3455 370 ---- .3135B .2770A .3135B .2785 -.0215 .3000 375 ---- ---- ---- ---- .2350 -.0215 .2565 380 ---- .2260B .1935A .2260B .1945 -.0205 .2150 385 ---- .1850B .1570A .1850B .1575 -.0195 .1770 390 ---- .1500B .1245A .1500B .1245 -.0185 .1430 395 ---- .1180B .0950A .1180B .0955 -.0175 .1130 400 ---- .0910B .0715A .0905B .0715 -.0160 .0875 405 .0550 .0685B .0530A .0555B .0525 -.0140 2 .0665 410 ---- .0505B .0385A .0505B .0380 -.0115 .0495 415 ---- .0370B .0280A .0370B .0275 -.0085 .0360 420 ---- .0270B .0200A .0270B .0195 -.0070 .0265 425 ---- ---- .0150A .0150A .0140 -.0055 .0195 430 ---- ---- .0110A .0110A .0100 -.0045 .0145 435 ---- ---- .0085A .0085A .0070 -.0040 .0110 440 ---- ---- .0065A .0065A .0055 -.0025 .0080 445 ---- ---- .0050A .0050A .0040 -.0020 .0060 450 ---- ---- .0040A .0040A .0030 -.0015 .0045 455 ---- ---- ---- ---- .0025 -.0010 .0035 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0040 UNCH .0040 355 ---- ---- ---- ---- .0050 UNCH .0050 360 ---- ---- ---- ---- .0075 +.0005 .0070 365 ---- ---- .0095A .0095A .0105 +.0005 .0100 370 ---- ---- .0130A .0130A .0145 UNCH .0145 375 ---- ---- .0180A .0180A .0210 +.0005 .0205 380 ---- .0300B .0250A .0250A .0305 +.0015 .0290 385 ---- .0425B .0355A .0355A .0430 +.0020 .0410 390 ---- .0600B .0490A .0490A .0600 +.0030 .0570 395 ---- .0815B .0675A .0675A .0810 +.0045 .0765 400 ---- .1080B .0900A .0900A .1070 +.0060 .1010 405 ---- .1395B .1175A .1175A .1380 +.0085 .1295 410 ---- .1750B .1490A .1490A .1735 +.0110 .1625 415 ---- .2035B .1865A .1865A .2125 +.0130 .1995 420 ---- .2565B .2255A .2255A .2545 +.0150 .2395 425 ---- ---- ---- ---- .2990 +.0165 .2825 430 ---- .3470B .3115A .3115A .3445 +.0170 .3275 435 ---- ---- ---- ---- .3920 +.0185 .3735 440 ---- .4420B .4045A .4045A .4400 +.0195 .4205 445 ---- ---- ---- ---- .4885 +.0200 .4685 450 ---- .5400B .5010A .5010A .5380 +.0210 .5170 455 ---- ---- ---- ---- .5870 +.0210 .5660 460 ---- ---- ---- ---- .6365 +.0215 .6150 465 ---- ---- ---- ---- .6860 +.0215 .6645 470 ---- ---- ---- ---- .7360 +.0220 .7140 475 ---- ---- ---- ---- .7855 +.0220 .7635 480 ---- ---- ---- ---- .8355 +.0220 .8135 485 ---- ---- ---- ---- .8855 +.0220 .8635 490 ---- ---- ---- ---- .9355 +.0220 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- .9650 -.0215 .9865 305 ---- ---- ---- ---- .9150 -.0215 .9365 310 ---- ---- ---- ---- .8650 -.0215 .8865 315 ---- ---- ---- ---- .8150 -.0215 .8365 320 ---- ---- ---- ---- .7650 -.0215 .7865 325 ---- ---- ---- ---- .7150 -.0215 .7365 330 ---- ---- ---- ---- .6650 -.0215 .6865 335 ---- ---- ---- ---- .6150 -.0215 .6365 340 ---- ---- ---- ---- .5650 -.0215 .5865 345 ---- ---- ---- ---- .5150 -.0220 .5370 350 ---- ---- ---- ---- .4650 -.0220 .4870 355 ---- ---- ---- ---- .4150 -.0220 .4370 360 ---- ---- ---- ---- .3650 -.0220 .3870 365 ---- ---- ---- ---- .3150 -.0225 .3375 370 ---- ---- ---- ---- .2655 -.0225 .2880 375 ---- ---- ---- ---- .2165 -.0225 .2390 380 ---- .2060B .1665A .2060B .1685 -.0225 .1910 385 ---- ---- ---- ---- .1230 -.0220 .1450 390 ---- .1145B .0810A .1145B .0825 -.0200 .1025 395 ---- .0750B .0485A .0750B .0490 -.0180 .0670 400 .0410 .0450B .0260A .0450B .0255 -.0145 26 .0400 405 ---- .0235B .0125A .0235B .0120 -.0090 25 .0210 2 27 410 .0080 .0080 .0060A .0110B .0055 -.0055 50 .0110 16 41 415 .0040 .0040 .0030A .0030A .0025 -.0030 1 .0055 1 2 420 ---- ---- .0020A .0020A .0010 -.0020 .0030 425 ---- ---- ---- ---- .0005 -.0010 .0015 1 5 430 ---- ---- ---- ---- .0005 UNCH .0005 25 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .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 102 20 110 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- .0015A .0015A .0015 -.0005 .0020 1 1 375 ---- ---- .0025A .0025A .0025 -.0005 1 .0030 380 ---- ---- .0035A .0035A .0045 UNCH .0045 385 ---- .0090B .0065A .0090B .0085 UNCH 1 .0085 1 11 390 ---- .0180B .0125A .0180B .0180 +.0020 .0160 2 11 395 .0310 .0350B .0235A .0335B .0345 +.0040 7 .0305 2 400 .0450 .0625B .0430A .0580B .0610 +.0075 5 .0535 8 18 405 ---- .0920B .0715A .0715A .0975 +.0130 .0845 10 410 ---- ---- .1155A .1155A .1410 +.0170 .1240 20 8 415 ---- ---- ---- ---- .1880 +.0190 .1690 420 ---- .2350B .1995A .1995A .2365 +.0200 .2165 425 ---- ---- ---- ---- .2860 +.0210 .2650 430 ---- ---- ---- ---- .3360 +.0220 .3140 435 ---- ---- ---- ---- .3860 +.0220 .3640 440 ---- ---- ---- ---- .4360 +.0220 .4140 445 ---- ---- ---- ---- .4860 +.0220 .4640 450 ---- ---- ---- ---- .5360 +.0220 .5140 455 ---- ---- ---- ---- .5860 +.0225 .5635 460 ---- ---- ---- ---- .6360 +.0225 .6135 465 ---- ---- ---- ---- .6860 +.0225 .6635 470 ---- ---- ---- ---- .7360 +.0225 .7135 475 ---- ---- ---- ---- .7860 +.0225 .7635 480 ---- ---- ---- ---- .8360 +.0225 .8135 485 ---- ---- ---- ---- .8860 +.0225 .8635 490 ---- ---- ---- ---- .9360 +.0225 .9135 495 ---- ---- ---- ---- .9855 +.0220 .9635 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 32 61 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0040 -.0265 1.0305 300 ---- ---- ---- ---- .9540 -.0265 .9805 305 ---- ---- ---- ---- .9040 -.0265 .9305 310 ---- ---- ---- ---- .8540 -.0265 .8805 315 ---- ---- ---- ---- .8040 -.0265 .8305 320 ---- ---- ---- ---- .7540 -.0265 .7805 325 ---- ---- ---- ---- .7040 -.0265 .7305 330 ---- ---- ---- ---- .6540 -.0265 .6805 335 ---- ---- ---- ---- .6040 -.0265 .6305 340 ---- ---- ---- ---- .5540 -.0265 .5805 345 ---- ---- ---- ---- .5040 -.0265 .5305 350 ---- ---- ---- ---- .4540 -.0265 .4805 355 ---- ---- ---- ---- .4040 -.0265 .4305 360 ---- ---- ---- ---- .3540 -.0265 .3805 365 ---- ---- ---- ---- .3040 -.0265 .3305 370 ---- ---- ---- ---- .2540 -.0265 .2805 375 ---- ---- ---- ---- .2040 -.0265 .2305 380 ---- ---- ---- ---- .1540 -.0265 .1805 385 ---- ---- ---- ---- .1040 -.0265 .1305 390 ---- .0940B .0575A .0940B .0540 -.0285 .0825 395 .0170 .0405B .0065A .0065A .0040 -.0360 1 .0400 400 ---- .0140B .0010A .0140B .0000 -.0125 .0125 405 ---- ---- .0010A .0010A .0000 -.0025 .0025 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 28 415 ---- ---- ---- ---- .0000 -.0005 .0005 5 420 ---- ---- ---- ---- .0000 -.0005 .0005 1 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 35 H4M APR23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- .0010A .0010A .0000 -.0025 .0025 1 1 395 .0060 .0060 .0010A .0010A .0000 -.0100 2 .0100 400 ---- .0435B .0160A .0160A .0460 +.0135 .0325 405 ---- ---- ---- ---- .0960 +.0235 .0725 410 ---- ---- ---- ---- .1460 +.0255 .1205 415 ---- ---- ---- ---- .1960 +.0255 .1705 420 ---- ---- ---- ---- .2460 +.0255 .2205 425 ---- ---- ---- ---- .2960 +.0255 .2705 430 ---- ---- ---- ---- .3460 +.0255 .3205 435 ---- ---- ---- ---- .3960 +.0255 .3705 440 ---- ---- ---- ---- .4460 +.0255 .4205 445 ---- ---- ---- ---- .4960 +.0255 .4705 450 ---- ---- ---- ---- .5460 +.0255 .5205 455 ---- ---- ---- ---- .5960 +.0255 .5705 460 ---- ---- ---- ---- .6460 +.0255 .6205 465 ---- ---- ---- ---- .6960 +.0255 .6705 470 ---- ---- ---- ---- .7460 +.0255 .7205 475 ---- ---- ---- ---- .7960 +.0255 .7705 480 ---- ---- ---- ---- .8460 +.0255 .8205 485 ---- ---- ---- ---- .8960 +.0255 .8705 490 ---- ---- ---- ---- .9460 +.0255 .9205 495 ---- ---- ---- ---- .9960 +.0255 .9705 500 ---- ---- ---- ---- 1.0460 +.0255 1.0205 505 ---- ---- ---- ---- 1.0960 +.0255 1.0705 510 ---- ---- ---- ---- 1.1460 +.0255 1.1205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- .9650 -.0215 .9865 305 ---- ---- ---- ---- .9150 -.0215 .9365 310 ---- ---- ---- ---- .8650 -.0215 .8865 315 ---- ---- ---- ---- .8150 -.0215 .8365 320 ---- ---- ---- ---- .7650 -.0215 .7865 325 ---- ---- ---- ---- .7150 -.0220 .7370 330 ---- ---- ---- ---- .6650 -.0220 .6870 335 ---- ---- ---- ---- .6150 -.0220 .6370 340 ---- ---- ---- ---- .5650 -.0220 .5870 345 ---- ---- ---- ---- .5150 -.0220 .5370 350 ---- ---- ---- ---- .4650 -.0220 .4870 355 ---- ---- ---- ---- .4150 -.0220 .4370 360 ---- ---- ---- ---- .3650 -.0220 .3870 365 ---- ---- ---- ---- .3150 -.0220 .3370 370 ---- ---- ---- ---- .2650 -.0220 .2870 375 ---- ---- ---- ---- .2150 -.0225 .2375 380 ---- .2025B .1635A .2025B .1660 -.0225 .1885 385 ---- ---- ---- ---- .1175 -.0230 .1405 390 ---- .1085B .0720A .1085B .0730 -.0220 .0950 395 ---- .0655B .0370A .0655B .0375 -.0190 .0565 400 .0210 .0345B .0150A .0225B .0150 -.0140 1 .0290 2 11 405 .0080 .0145B .0055A .0055A .0045 -.0080 1 .0125 410 ---- ---- .0025A .0025A .0015 -.0035 .0050 11 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 6 420 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 28 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- .0015A .0015A .0015 -.0005 .0020 2 1 385 ---- ---- .0030A .0030A .0030 -.0010 .0040 390 ---- .0095B .0060A .0095B .0085 UNCH .0085 1 395 ---- .0235B .0135A .0135A .0230 +.0030 .0200 1 400 .0325 .0515B .0315A .0315A .0505 +.0080 10 .0425 405 ---- .0820B .0615A .0615A .0900 +.0140 .0760 410 ---- ---- ---- ---- .1370 +.0185 .1185 415 ---- ---- ---- ---- .1860 +.0205 .1655 420 ---- ---- ---- ---- .2360 +.0215 .2145 425 ---- ---- ---- ---- .2860 +.0220 .2640 430 ---- ---- ---- ---- .3360 +.0220 .3140 435 ---- ---- ---- ---- .3860 +.0220 .3640 440 ---- ---- ---- ---- .4360 +.0220 .4140 445 ---- ---- ---- ---- .4860 +.0220 .4640 450 ---- ---- ---- ---- .5360 +.0220 .5140 455 ---- ---- ---- ---- .5860 +.0220 .5640 460 ---- ---- ---- ---- .6360 +.0220 .6140 465 ---- ---- ---- ---- .6860 +.0220 .6640 470 ---- ---- ---- ---- .7360 +.0220 .7140 475 ---- ---- ---- ---- .7860 +.0220 .7640 480 ---- ---- ---- ---- .8360 +.0225 .8135 485 ---- ---- ---- ---- .8860 +.0225 .8635 490 ---- ---- ---- ---- .9360 +.0225 .9135 495 ---- ---- ---- ---- .9860 +.0225 .9635 500 ---- ---- ---- ---- 1.0360 +.0225 1.0135 505 ---- ---- ---- ---- 1.0860 +.0225 1.0635 510 ---- ---- ---- ---- 1.1360 +.0225 1.1135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 3 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7045 -.0255 3.7300 050 ---- ---- ---- ---- 3.4545 -.0255 3.4800 075 ---- ---- ---- ---- 3.2045 -.0255 3.2300 100 ---- ---- ---- ---- 2.9545 -.0255 2.9800 125 ---- ---- ---- ---- 2.7045 -.0255 2.7300 150 ---- ---- ---- ---- 2.4545 -.0255 2.4800 175 ---- ---- ---- ---- 2.2045 -.0255 2.2300 200 ---- ---- ---- ---- 1.9545 -.0255 1.9800 220 ---- ---- ---- ---- 1.7545 -.0255 1.7800 225 ---- ---- ---- ---- 1.7045 -.0255 1.7300 230 ---- ---- ---- ---- 1.6545 -.0255 1.6800 235 ---- ---- ---- ---- 1.6045 -.0255 1.6300 240 ---- ---- ---- ---- 1.5545 -.0255 1.5800 245 ---- ---- ---- ---- 1.5045 -.0255 1.5300 250 ---- ---- ---- ---- 1.4545 -.0255 1.4800 255 ---- ---- ---- ---- 1.4045 -.0255 1.4300 260 ---- ---- ---- ---- 1.3545 -.0255 1.3800 265 ---- ---- ---- ---- 1.3045 -.0255 1.3300 270 ---- ---- ---- ---- 1.2545 -.0255 1.2800 275 ---- ---- ---- ---- 1.2045 -.0255 1.2300 1 280 ---- ---- ---- ---- 1.1545 -.0255 1.1800 285 ---- ---- ---- ---- 1.1045 -.0255 1.1300 290 ---- ---- ---- ---- 1.0545 -.0255 1.0800 295 ---- ---- ---- ---- 1.0045 -.0255 1.0300 300 ---- ---- ---- ---- .9545 -.0255 .9800 3 305 ---- ---- ---- ---- .9045 -.0260 .9305 310 ---- ---- ---- ---- .8545 -.0260 .8805 315 ---- ---- ---- ---- .8045 -.0260 .8305 320 ---- ---- ---- ---- .7545 -.0260 .7805 325 ---- ---- ---- ---- .7045 -.0260 .7305 330 ---- ---- ---- ---- .6545 -.0260 .6805 335 ---- ---- ---- ---- .6045 -.0260 .6305 12 340 ---- ---- ---- ---- .5545 -.0260 .5805 345 ---- ---- ---- ---- .5045 -.0260 .5305 350 ---- ---- ---- ---- .4545 -.0260 .4805 110 355 ---- ---- ---- ---- .4045 -.0260 .4305 4 360 ---- ---- ---- ---- .3545 -.0260 .3805 364 ---- ---- ---- ---- .3145 -.0260 .3405 365 ---- ---- ---- ---- .3045 -.0260 .3305 4 366 ---- ---- ---- ---- .2945 -.0260 .3205 367 ---- ---- ---- ---- .2845 -.0260 .3105 368 ---- ---- ---- ---- .2745 -.0260 .3005 369 ---- ---- ---- ---- .2645 -.0260 .2905 370 ---- ---- ---- ---- .2545 -.0260 .2805 26 371 ---- ---- ---- ---- .2445 -.0260 .2705 372 ---- ---- ---- ---- .2345 -.0260 .2605 373 ---- ---- ---- ---- .2245 -.0265 .2510 374 ---- ---- ---- ---- .2145 -.0265 .2410 375 ---- ---- ---- ---- .2045 -.0265 .2310 28 376 ---- ---- ---- ---- .1945 -.0265 .2210 377 ---- ---- ---- ---- .1845 -.0265 .2110 378 ---- ---- ---- ---- .1745 -.0265 .2010 296 379 ---- ---- ---- ---- .1645 -.0270 .1915 380 ---- .1860B .1700A .1860B .1545 -.0270 .1815 185 381 ---- ---- ---- ---- .1445 -.0270 .1715 382 ---- ---- ---- ---- .1345 -.0275 .1620 383 ---- ---- ---- ---- .1250 -.0270 .1520 1 384 ---- ---- ---- ---- .1150 -.0275 .1425 1 385 ---- ---- ---- ---- .1055 -.0270 .1325 68 386 ---- ---- ---- ---- .0955 -.0275 .1230 9 387 ---- ---- ---- ---- .0865 -.0270 .1135 6 388 ---- ---- ---- ---- .0770 -.0270 .1040 21 389 ---- ---- ---- ---- .0680 -.0265 .0945 1 390 ---- .1000B .0580A .1000B .0595 -.0260 .0855 55 391 ---- .0780B .0560A .0560A .0510 -.0260 .0770 392 ---- .0725B .0420A .0690B .0425 -.0260 .0685 3 393 ---- .0640B .0350A .0635B .0355 -.0255 .0610 8 394 ---- .0605B .0285A .0605B .0290 -.0245 .0535 48 395 .0235 .0550B .0230A .0240B .0230 -.0235 13 .0465 15 55 396 ---- .0480B .0180A .0480B .0180 -.0220 .0400 54 397 ---- .0405B .0140A .0405B .0135 -.0205 1 .0340 2 398 .0180 .0345B .0105A .0110 .0100 -.0185 170 .0285 8 209 399 .0155 .0290B .0065 .0080B .0075 -.0160 44 .0235 6 15 400 .0235 .0245B .0060 .0060 .0060 -.0135 181 .0195 85 564 401 .0170 .0195B .0045A .0180B .0040 -.0120 11 .0160 1 54 402 .0130 .0160B .0035A .0035A .0030 -.0100 8 .0130 100 403 ---- .0135B .0030A .0135B .0025 -.0080 .0105 10 405 404 .0040 .0100B .0020A .0020A .0020 -.0065 30 .0085 16 91 405 ---- .0080B .0015A .0080B .0015 -.0050 .0065 539 536 406 ---- .0060B .0015A .0060B .0015 -.0035 .0050 66 119 407 ---- .0045B .0015A .0045B .0010 -.0030 .0040 172 408 .0015 .0035B .0010A .0010A .0010 -.0020 21 .0030 26 122 409 .0030 .0030 .0010A .0010A .0010 -.0015 20 .0025 127 410 ---- ---- .0010A .0010A .0005 -.0015 .0020 65 238 411 ---- ---- .0010A .0010A .0005 -.0010 .0015 170 412 .0005 .0005 .0005 .0005 .0005 -.0005 7 .0010 64 413 ---- ---- ---- ---- .0005 -.0005 .0010 276 414 ---- ---- ---- ---- .0005 UNCH .0005 332 415 ---- ---- ---- ---- .0005 UNCH .0005 3 419 416 ---- ---- ---- ---- .0005 UNCH .0005 35 417 ---- ---- ---- ---- .0005 UNCH .0005 171 418 ---- ---- ---- ---- .0005 UNCH .0005 61 419 ---- ---- ---- ---- .0005 UNCH .0005 36 420 .0005 .0005 .0005 .0005 .0005 UNCH 10 .0005 1 1094 421 ---- ---- ---- ---- .0005 UNCH .0005 21 422 ---- ---- ---- ---- .0005 UNCH .0005 211 423 ---- ---- ---- ---- .0005 UNCH .0005 12 424 ---- ---- ---- ---- .0005 UNCH .0005 23 425 ---- ---- ---- ---- .0005 UNCH .0005 16 1529 426 ---- ---- ---- ---- .0005 UNCH .0005 1 33 427 ---- ---- ---- ---- .0005 UNCH .0005 51 428 ---- ---- ---- ---- .0005 UNCH .0005 28 429 ---- ---- ---- ---- .0005 UNCH .0005 105 430 ---- ---- ---- ---- .0005 UNCH .0005 4 655 431 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- 3.7145 -.0220 3.7365 050 ---- ---- ---- ---- 3.4645 -.0220 3.4865 075 ---- ---- ---- ---- 3.2145 -.0220 3.2365 100 ---- ---- ---- ---- 2.9645 -.0220 2.9865 125 ---- ---- ---- ---- 2.7145 -.0220 2.7365 150 ---- ---- ---- ---- 2.4645 -.0220 2.4865 175 ---- ---- ---- ---- 2.2145 -.0220 2.2365 200 ---- ---- ---- ---- 1.9645 -.0220 1.9865 220 ---- ---- ---- ---- 1.7645 -.0220 1.7865 225 ---- ---- ---- ---- 1.7145 -.0220 1.7365 230 ---- ---- ---- ---- 1.6645 -.0220 1.6865 235 ---- ---- ---- ---- 1.6145 -.0220 1.6365 240 ---- ---- ---- ---- 1.5645 -.0220 1.5865 245 ---- ---- ---- ---- 1.5145 -.0220 1.5365 250 ---- ---- ---- ---- 1.4645 -.0220 1.4865 255 ---- ---- ---- ---- 1.4145 -.0220 1.4365 260 ---- ---- ---- ---- 1.3645 -.0220 1.3865 1 265 ---- ---- ---- ---- 1.3145 -.0220 1.3365 270 ---- ---- ---- ---- 1.2645 -.0220 1.2865 275 ---- ---- ---- ---- 1.2145 -.0220 1.2365 280 ---- ---- ---- ---- 1.1645 -.0220 1.1865 285 ---- ---- ---- ---- 1.1145 -.0220 1.1365 290 ---- ---- ---- ---- 1.0645 -.0220 1.0865 295 ---- ---- ---- ---- 1.0145 -.0220 1.0365 300 ---- ---- ---- ---- .9645 -.0220 .9865 305 ---- ---- ---- ---- .9145 -.0220 .9365 310 ---- ---- ---- ---- .8645 -.0220 .8865 1 315 ---- ---- ---- ---- .8145 -.0220 .8365 320 ---- ---- ---- ---- .7650 -.0215 .7865 1 325 ---- ---- ---- ---- .7150 -.0220 .7370 42 330 ---- ---- ---- ---- .6655 -.0215 .6870 3 335 ---- ---- ---- ---- .6160 -.0220 .6380 340 ---- ---- ---- ---- .5670 -.0215 .5885 2 345 ---- ---- ---- ---- .5185 -.0215 .5400 350 ---- .5070B .4675A .5070B .4700 -.0215 .4915 4 355 ---- ---- ---- ---- .4220 -.0220 .4440 10 360 ---- .4115B .3730A .4115B .3755 -.0215 .3970 3 365 ---- ---- ---- ---- .3295 -.0220 .3515 11 366 ---- ---- ---- ---- .3210 -.0215 .3425 367 ---- ---- ---- ---- .3120 -.0215 .3335 368 ---- ---- ---- ---- .3030 -.0220 .3250 369 ---- ---- ---- ---- .2945 -.0215 .3160 370 ---- .3205B .2840A .3205B .2860 -.0215 .3075 14 371 ---- ---- ---- ---- .2770 -.0220 .2990 372 ---- ---- .2745A .2745A .2690 -.0215 .2905 373 ---- ---- .2660A .2660A .2605 -.0215 .2820 374 ---- ---- .2580A .2580A .2520 -.0215 .2735 2 375 ---- .2690B .2495A .2495A .2440 -.0215 .2655 3 376 ---- .2620B .2415A .2415A .2360 -.0215 .2575 377 ---- .2535B .2335A .2335A .2280 -.0215 .2495 378 ---- .2455B .2260A .2260A .2205 -.0210 .2415 379 ---- .2375B .2185A .2185A .2125 -.0210 .2335 1 380 ---- .2365B .2040A .2365B .2050 -.0210 .2260 10 381 ---- .2215B .1965A .1965A .1980 -.0205 .2185 382 ---- .2160B .1895A .2160B .1905 -.0205 .2110 383 ---- .2120B .1825A .2120B .1835 -.0200 .2035 384 ---- .2060B .1755A .2060B .1765 -.0200 .1965 385 ---- .1985B .1690A .1985B .1695 -.0200 .1895 138 386 ---- .1910B .1620A .1910B .1630 -.0195 .1825 387 ---- .1840B .1555A .1840B .1565 -.0195 .1760 8 388 ---- .1770B .1495A .1770B .1500 -.0195 .1695 389 ---- .1705B .1430A .1705B .1435 -.0195 .1630 2 390 ---- .1635B .1370A .1635B .1375 -.0190 .1565 1 25 391 ---- .1570B .1310A .1570B .1320 -.0185 .1505 392 ---- .1510B .1255A .1510B .1260 -.0185 .1445 393 ---- .1445B .1200A .1445B .1205 -.0180 .1385 394 ---- .1385B .1145A .1385B .1150 -.0180 .1330 1 395 .1120 .1330B .1090A .1145B .1100 -.0175 3 .1275 10 136 396 .1070 .1270B .1040A .1040A .1045 -.0175 1 .1220 397 ---- .1220B .0995A .1220B .1000 -.0170 .1170 1 26 398 .0940 .1165B .0940 .0990B .0950 -.0165 10 .1115 23 399 ---- .1115B .0900A .1115B .0905 -.0160 .1065 30 71 400 .0905 .1065B .0855A .0955B .0860 -.0160 53 .1020 10 252 401 ---- .1015B .0815A .1015B .0820 -.0155 .0975 4 402 .0900 .0970B .0775A .0775A .0775 -.0155 1 .0930 48 403 ---- .0925B .0735A .0925B .0735 -.0150 .0885 27 404 ---- .0880B .0700A .0880B .0700 -.0145 .0845 180 405 ---- .0835B .0665A .0835B .0665 -.0140 .0805 100 384 406 ---- .0795B .0630A .0795B .0630 -.0135 .0765 80 407 ---- .0755B .0595A .0755B .0595 -.0135 .0730 28 408 ---- .0720B .0565A .0720B .0565 -.0130 .0695 204 409 ---- .0685B .0535A .0685B .0535 -.0125 .0660 3 410 .0640 .0650B .0505A .0505A .0505 -.0125 1 .0630 228 411 ---- .0615B .0480A .0615B .0480 -.0120 .0600 7 16 412 .0450 .0585B .0450 .0475B .0455 -.0115 2 .0570 126 413 ---- .0555B .0430A .0555B .0430 -.0110 6 .0540 6 26 414 ---- .0525B .0410A .0525B .0405 -.0110 .0515 13 45 415 .0510 .0510 .0385A .0385A .0385 -.0105 1 .0490 447 727 416 ---- .0475B .0365A .0475B .0365 -.0100 .0465 46 417 ---- .0450B .0345A .0450B .0345 -.0095 .0440 9 22 418 ---- .0425B .0330A .0330A .0325 -.0095 .0420 2 419 ---- .0400B .0310A .0400B .0305 -.0090 .0395 10 12 420 .0300 .0385B .0295A .0295A .0290 -.0085 14 .0375 14 1199 421 ---- .0365B .0280A .0280A .0275 -.0085 .0360 9 422 ---- .0345B .0265A .0265A .0260 -.0080 .0340 11 423 ---- ---- .0250A .0250A .0245 -.0080 .0325 490 424 ---- ---- .0235A .0235A .0230 -.0075 .0305 7 425 .0235 .0295B .0225A .0270B .0220 -.0070 13 .0290 29 2295 426 .0230 .0230 .0215A .0255B .0205 -.0070 8 .0275 5 427 .0225 .0225 .0200A .0240B .0195 -.0070 2 .0265 17 428 .0205 .0205 .0190A .0225B .0185 -.0065 2 .0250 15 429 .0190 .0200 .0180A .0210B .0175 -.0065 6 .0240 33 430 .0185 .0195 .0175A .0175A .0165 -.0060 32 .0225 101 378 431 .0170 .0170 .0155 .0160B .0155 -.0060 10 .0215 12 432 .0165 .0165 .0155A .0180B .0150 -.0055 6 .0205 8 433 .0160 .0160 .0150A .0165B .0140 -.0055 8 .0195 7 434 ---- ---- .0140A .0140A .0135 -.0050 .0185 4 4 435 .0160 .0160 .0135A .0135A .0125 -.0050 5 .0175 29 301 436 .0130 .0130 .0125A .0140B .0120 -.0050 2 .0170 8 440 .0120 .0120 .0105A .0105A .0095 -.0045 7 .0140 60 556 445 .0100 .0100 .0080A .0080A .0075 -.0035 4 .0110 3 93 450 ---- ---- .0065A .0065A .0060 -.0025 12 .0085 225 2682 455 ---- ---- .0055A .0055A .0045 -.0025 .0070 1 150 460 .0045 .0045 .0040 .0040 .0035 -.0020 8 .0055 7 836 465 .0045 .0045 .0035A .0035A .0030 -.0015 2 .0045 251 470 .0020 .0020 .0020 .0020 .0025 -.0010 5 .0035 25 46 475 ---- ---- .0025A .0025A .0020 -.0010 10 .0030 41 3239 480 .0030 .0030 .0030 .0030 .0020 -.0005 5 .0025 4 1004 485 ---- ---- ---- ---- .0015 -.0010 .0025 402 741 490 .0025 .0025 .0020A .0020A .0015 -.0005 1 .0020 2 387 495 ---- ---- ---- ---- .0015 -.0005 .0020 27 500 ---- ---- ---- ---- .0015 UNCH .0015 1 1887 505 ---- ---- ---- ---- .0010 -.0005 .0015 49 510 .0010 .0010 .0010 .0010 .0010 -.0005 3 .0015 237 515 ---- ---- ---- ---- .0010 UNCH .0010 121 520 ---- ---- ---- ---- .0010 UNCH .0010 67 525 ---- ---- ---- ---- .0010 UNCH .0010 691 530 ---- ---- ---- ---- .0005 -.0005 .0010 10 535 ---- ---- ---- ---- .0005 -.0005 .0010 605 540 ---- ---- ---- ---- .0005 -.0005 .0010 211 545 ---- ---- ---- ---- .0005 -.0005 .0010 27 550 ---- ---- ---- ---- .0005 UNCH 10 .0005 160 1385 555 ---- ---- ---- ---- .0005 UNCH .0005 23 560 ---- ---- ---- ---- .0005 UNCH .0005 2 565 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7145 -.0220 1 3.7365 050 ---- ---- ---- ---- 3.4645 -.0220 3.4865 075 ---- ---- ---- ---- 3.2145 -.0220 3.2365 100 ---- ---- ---- ---- 2.9645 -.0220 2.9865 125 ---- ---- ---- ---- 2.7145 -.0220 2.7365 150 ---- ---- ---- ---- 2.4645 -.0220 2.4865 175 ---- ---- ---- ---- 2.2145 -.0220 2.2365 200 ---- ---- ---- ---- 1.9645 -.0220 1.9865 220 ---- ---- ---- ---- 1.7645 -.0220 1.7865 225 ---- ---- ---- ---- 1.7145 -.0220 1.7365 230 ---- ---- ---- ---- 1.6645 -.0220 1.6865 235 ---- ---- ---- ---- 1.6145 -.0220 1.6365 240 ---- ---- ---- ---- 1.5645 -.0220 1.5865 245 ---- ---- ---- ---- 1.5145 -.0220 1.5365 250 ---- ---- ---- ---- 1.4645 -.0220 1.4865 255 ---- ---- ---- ---- 1.4145 -.0220 1.4365 260 ---- ---- ---- ---- 1.3645 -.0220 1.3865 265 ---- ---- ---- ---- 1.3145 -.0220 1.3365 270 ---- ---- ---- ---- 1.2645 -.0220 1.2865 275 ---- ---- ---- ---- 1.2145 -.0220 1.2365 280 ---- ---- ---- ---- 1.1645 -.0220 1.1865 285 ---- ---- ---- ---- 1.1145 -.0220 1.1365 290 ---- ---- ---- ---- 1.0645 -.0220 1.0865 1 295 ---- ---- ---- ---- 1.0145 -.0220 1.0365 300 ---- ---- ---- ---- .9645 -.0220 .9865 1 305 ---- ---- ---- ---- .9150 -.0220 .9370 310 ---- ---- ---- ---- .8655 -.0220 .8875 2 315 ---- ---- ---- ---- .8160 -.0220 .8380 320 ---- ---- ---- ---- .7670 -.0215 .7885 1 325 ---- ---- ---- ---- .7180 -.0220 .7400 330 ---- .7080B .6685A .7080B .6695 -.0225 .6920 1 335 ---- ---- ---- ---- .6220 -.0220 .6440 340 ---- .6120B .5735A .6120B .5750 -.0225 .5975 7 345 ---- ---- ---- ---- .5285 -.0225 .5510 350 ---- .5195B .4825A .5195B .4835 -.0225 .5060 35 355 ---- ---- ---- ---- .4395 -.0225 .4620 2 360 ---- .4310B .3960A .4310B .3970 -.0220 .4190 9 365 ---- .3820B .3620A .3620A .3565 -.0215 .3780 3 370 ---- .3485B .3160A .3485B .3175 -.0210 .3385 2 375 ---- .3085B .2795A .3085B .2810 -.0200 .3010 1 378 ---- .2880B .2585A .2880B .2600 -.0195 .2795 379 ---- .2805B .2515A .2805B .2535 -.0195 .2730 380 ---- .2735B .2450A .2735B .2465 -.0195 .2660 27 381 ---- .2665B .2385A .2665B .2400 -.0190 .2590 1 382 ---- .2600B .2320A .2600B .2335 -.0190 .2525 1 383 ---- .2530B .2260A .2530B .2270 -.0190 .2460 384 ---- .2465B .2195A .2465B .2210 -.0185 .2395 385 ---- .2400B .2135A .2400B .2145 -.0190 .2335 127 386 ---- .2335B .2075A .2335B .2085 -.0185 .2270 387 ---- .2270B .2015A .2270B .2025 -.0185 .2210 388 ---- .2215B .1960A .2215B .1970 -.0180 .2150 389 ---- .2150B .1900A .2150B .1910 -.0180 .2090 390 ---- .2090B .1845A .2090B .1855 -.0180 .2035 14 391 ---- .2035B .1790A .2035B .1800 -.0180 .1980 10 392 ---- .1975B .1740A .1975B .1745 -.0180 .1925 393 ---- .1920B .1685A .1920B .1690 -.0180 .1870 394 ---- .1865B .1635A .1865B .1640 -.0175 .1815 1 395 .1700 .1810B .1585A .1585A .1590 -.0175 2 .1765 6 396 .1560 .1755B .1535A .1725B .1540 -.0170 1 .1710 8 397 ---- .1705B .1490A .1700B .1490 -.0170 .1660 398 ---- .1650B .1440A .1650B .1445 -.0165 .1610 27 399 ---- .1600B .1395A .1600B .1400 -.0160 .1560 400 .1380 .1555B .1345A .1525B .1355 -.0160 2 .1515 691 401 ---- .1505B .1310A .1505B .1310 -.0160 .1470 1 402 ---- .1460B .1270A .1460B .1265 -.0155 .1420 403 ---- .1415B .1230A .1415B .1225 -.0155 .1380 11 404 ---- .1370B .1190A .1370B .1185 -.0150 .1335 11 405 ---- .1330B .1145A .1330B .1145 -.0150 2 .1295 884 406 ---- .1285B .1110A .1285B .1110 -.0145 .1255 1 407 ---- .1245B .1075A .1245B .1070 -.0145 .1215 6 6 408 ---- .1205B .1040A .1205B .1035 -.0145 .1180 65 409 ---- .1165B .1005A .1165B .1000 -.0140 .1140 2 410 .0965 .1130B .0965 .1005B .0965 -.0140 61 .1105 80 1169 411 ---- .1095B .0940A .1090B .0935 -.0135 .1070 412 ---- .1055B .0905A .1055B .0900 -.0135 .1035 1 83 413 ---- .1020B .0875A .1020B .0870 -.0135 .1005 9 414 ---- .0990B .0840A .0990B .0840 -.0130 .0970 14 415 ---- .0955B .0810A .0955B .0810 -.0130 .0940 66 416 ---- .0925B .0790A .0925B .0785 -.0125 .0910 10 10 417 ---- .0895B .0760A .0895B .0755 -.0125 .0880 418 ---- .0865B .0735A .0865B .0730 -.0120 .0850 419 ---- .0835B .0710A .0835B .0705 -.0115 .0820 420 .0750 .0805B .0685A .0795B .0680 -.0115 52 .0795 51 785 421 ---- .0780B .0660A .0780B .0655 -.0110 .0765 422 ---- .0750B .0640A .0750B .0635 -.0105 .0740 509 423 ---- .0725B .0615A .0725B .0610 -.0105 .0715 424 ---- .0700B .0595A .0700B .0590 -.0105 .0695 20 425 ---- .0675B .0575A .0675B .0570 -.0100 45 .0670 831 426 ---- .0655B .0555A .0655B .0550 -.0095 .0645 1 427 ---- .0630B .0535A .0630B .0530 -.0095 .0625 428 ---- .0610B .0515A .0610B .0510 -.0095 .0605 429 ---- ---- .0500A .0500A .0495 -.0090 .0585 430 ---- ---- .0480A .0480A .0475 -.0090 .0565 1 655 431 ---- ---- .0465A .0465A .0460 -.0085 .0545 432 ---- .0530B .0450A .0530B .0440 -.0085 .0525 435 ---- ---- .0400A .0400A .0395 -.0080 .0475 203 440 .0400 .0400 .0330A .0330A .0325 -.0075 1 .0400 1 587 445 .0320 .0320 .0280A .0280A .0270 -.0065 1 .0335 33 450 ---- ---- .0235A .0235A .0220 -.0060 .0280 1 1016 455 ---- ---- .0195A .0195A .0180 -.0050 10 .0230 172 460 ---- ---- .0165A .0165A .0150 -.0045 .0195 13 12 465 ---- ---- .0135A .0135A .0125 -.0040 .0165 233 470 .0135 .0135 .0115A .0115A .0100 -.0035 1 .0135 303 475 .0090 .0090 .0090 .0090 .0085 -.0030 3 .0115 1 1029 480 ---- ---- .0085A .0085A .0070 -.0030 .0100 3 110 485 ---- ---- .0070A .0070A .0060 -.0025 .0085 11 490 ---- ---- .0060A .0060A .0050 -.0025 .0075 624 495 ---- ---- .0055A .0055A .0045 -.0020 .0065 10 500 ---- ---- .0050A .0050A .0040 -.0020 .0060 743 505 ---- ---- .0045A .0045A .0035 -.0015 .0050 1 510 ---- ---- .0040A .0040A .0035 -.0010 .0045 30 515 ---- ---- ---- ---- .0030 -.0010 .0040 10 520 ---- ---- ---- ---- .0030 -.0010 .0040 61 525 ---- ---- ---- ---- .0025 -.0010 .0035 7 530 ---- ---- ---- ---- .0025 -.0005 .0030 10 535 ---- ---- ---- ---- .0025 -.0005 .0030 69 540 ---- ---- ---- ---- .0025 UNCH .0025 5 545 ---- ---- ---- ---- .0020 -.0005 .0025 14 550 ---- ---- ---- ---- .0020 -.0005 .0025 44 555 ---- ---- ---- ---- .0020 UNCH .0020 7 560 ---- ---- ---- ---- .0020 UNCH .0020 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 54 575 ---- ---- ---- ---- .0020 +.0005 .0015 6 580 ---- ---- ---- ---- .0020 +.0005 .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 21 625 ---- ---- ---- ---- .0015 +.0005 .0010 8 650 ---- ---- ---- ---- .0015 +.0005 .0010 26 675 ---- ---- ---- ---- .0015 +.0010 .0005 2 700 ---- ---- ---- ---- .0015 +.0010 .0005 10 725 ---- ---- ---- ---- .0015 +.0010 .0005 30 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7205 -.0210 2 3.7415 1 050 ---- ---- ---- ---- 3.4705 -.0210 3.4915 075 ---- ---- ---- ---- 3.2205 -.0210 3.2415 100 ---- ---- ---- ---- 2.9705 -.0210 2.9915 125 ---- ---- ---- ---- 2.7205 -.0210 2.7415 150 ---- ---- ---- ---- 2.4705 -.0210 2.4915 175 ---- ---- ---- ---- 2.2205 -.0210 2.2415 200 ---- ---- ---- ---- 1.9705 -.0210 1.9915 220 ---- ---- ---- ---- 1.7705 -.0210 1.7915 225 ---- ---- ---- ---- 1.7205 -.0210 1.7415 230 ---- ---- ---- ---- 1.6705 -.0210 1.6915 235 ---- ---- ---- ---- 1.6205 -.0210 1.6415 240 ---- ---- ---- ---- 1.5705 -.0210 1.5915 245 ---- ---- ---- ---- 1.5205 -.0210 1.5415 250 ---- ---- ---- ---- 1.4705 -.0210 1.4915 255 ---- ---- ---- ---- 1.4205 -.0210 1.4415 260 ---- ---- ---- ---- 1.3705 -.0210 1.3915 7 265 ---- ---- ---- ---- 1.3205 -.0210 1.3415 270 ---- ---- ---- ---- 1.2705 -.0210 1.2915 1 275 ---- ---- ---- ---- 1.2205 -.0210 1.2415 280 ---- ---- ---- ---- 1.1705 -.0210 1.1915 285 ---- ---- ---- ---- 1.1205 -.0210 1.1415 290 ---- ---- ---- ---- 1.0710 -.0205 1.0915 295 ---- ---- ---- ---- 1.0210 -.0210 1.0420 300 ---- ---- ---- ---- .9720 -.0210 .9930 48 305 ---- ---- ---- ---- .9225 -.0210 .9435 310 ---- .9085B .8725A .9085B .8740 -.0210 .8950 4 315 ---- ---- ---- ---- .8255 -.0210 .8465 320 ---- .8140B .7765A .8140B .7775 -.0210 .7985 325 ---- ---- ---- ---- .7300 -.0210 .7510 330 ---- .7195B .6825A .7195B .6835 -.0210 .7045 335 ---- ---- ---- ---- .6375 -.0210 .6585 340 ---- .6275B .5920A .6275B .5925 -.0210 .6135 345 ---- ---- ---- ---- .5485 -.0210 .5695 350 ---- .5395B .5055A .5395B .5060 -.0205 .5265 13 355 ---- ---- .4700A .4700A .4650 -.0200 .4850 360 ---- .4560B .4245A .4560B .4250 -.0200 .4450 10 365 ---- .4105B .3920A .3920A .3870 -.0195 .4065 370 ---- .3790B .3500A .3790B .3505 -.0190 .3695 1 375 ---- .3430B .3155A .3430B .3165 -.0180 .3345 4 380 ---- .3090B .2835A .3090B .2840 -.0175 .3015 385 ---- .2770B .2535A .2770B .2540 -.0170 .2710 390 ---- .2485B .2255A .2485B .2260 -.0160 .2420 395 ---- .2215B .2000A .2215B .2005 -.0155 3 .2160 400 ---- .1970B .1770A .1970B .1770 -.0145 .1915 33 405 .1675 .1745B .1550 .1595B .1555 -.0140 2 .1695 1 122 410 ---- .1540B .1370A .1540B .1360 -.0135 .1495 5 256 415 ---- .1355B .1200A .1355B .1190 -.0125 3 .1315 118 420 ---- .1185B .1050A .1185B .1035 -.0120 .1155 8 425 ---- .1040B .0920A .1040B .0900 -.0110 .1010 4 430 ---- .0900B .0795A .0900B .0785 -.0100 .0885 69 435 ---- .0785B .0690A .0785B .0680 -.0090 10 .0770 20 133 440 ---- .0680B .0600A .0680B .0590 -.0080 .0670 1086 445 ---- .0590B .0520A .0590B .0510 -.0075 .0585 20 450 ---- ---- .0455A .0455A .0440 -.0070 .0510 135 455 ---- ---- .0395A .0395A .0380 -.0065 .0445 460 ---- ---- .0345A .0345A .0330 -.0055 .0385 2 465 ---- ---- .0300A .0300A .0285 -.0050 .0335 10 470 ---- ---- .0260A .0260A .0250 -.0040 .0290 1 68 475 ---- ---- .0225A .0225A .0215 -.0040 10 .0255 19 121 480 ---- ---- .0195A .0195A .0185 -.0035 .0220 68 485 ---- ---- .0170A .0170A .0165 -.0030 .0195 490 ---- ---- .0150A .0150A .0140 -.0030 .0170 5 1006 495 ---- ---- .0130A .0130A .0125 -.0025 .0150 4 500 ---- ---- .0115A .0110A .0110 -.0020 1 .0130 10 505 ---- ---- .0105A .0105A .0095 -.0020 .0115 510 ---- ---- .0095A .0095A .0085 -.0015 .0100 4 515 ---- ---- .0085A .0085A .0075 -.0015 .0090 2 520 ---- ---- .0075A .0075A .0070 -.0010 .0080 32 525 ---- ---- .0070A .0070A .0065 -.0010 .0075 54 530 ---- ---- ---- ---- .0055 -.0010 .0065 535 ---- ---- ---- ---- .0055 -.0005 .0060 2 540 ---- ---- ---- ---- .0050 -.0005 .0055 545 ---- ---- ---- ---- .0045 -.0005 .0050 4 550 ---- ---- ---- ---- .0040 -.0005 .0045 2 555 ---- ---- ---- ---- .0040 -.0005 .0045 1 560 ---- ---- ---- ---- .0035 -.0005 .0040 565 ---- ---- ---- ---- .0035 -.0005 .0040 570 ---- ---- ---- ---- .0035 UNCH .0035 575 ---- ---- ---- ---- .0030 -.0005 .0035 580 ---- ---- ---- ---- .0030 UNCH .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 2 625 ---- ---- ---- ---- .0020 UNCH .0020 13 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7205 -.0210 3.7415 050 ---- ---- ---- ---- 3.4705 -.0210 3.4915 075 ---- ---- ---- ---- 3.2205 -.0210 3.2415 100 ---- ---- ---- ---- 2.9705 -.0210 2.9915 125 ---- ---- ---- ---- 2.7205 -.0210 2.7415 150 ---- ---- ---- ---- 2.4705 -.0210 2.4915 175 ---- ---- ---- ---- 2.2205 -.0210 2.2415 200 ---- ---- ---- ---- 1.9705 -.0210 1.9915 220 ---- ---- ---- ---- 1.7705 -.0210 1.7915 225 ---- ---- ---- ---- 1.7205 -.0210 1.7415 230 ---- ---- ---- ---- 1.6705 -.0210 1.6915 235 ---- ---- ---- ---- 1.6205 -.0210 1.6415 240 ---- ---- ---- ---- 1.5705 -.0210 1.5915 245 ---- ---- ---- ---- 1.5205 -.0210 1.5415 250 ---- ---- ---- ---- 1.4705 -.0210 1.4915 255 ---- ---- ---- ---- 1.4205 -.0210 1.4415 260 ---- ---- ---- ---- 1.3705 -.0210 1.3915 265 ---- ---- ---- ---- 1.3205 -.0210 1.3415 270 ---- ---- ---- ---- 1.2705 -.0210 1.2915 275 ---- ---- ---- ---- 1.2205 -.0210 1.2415 280 ---- ---- ---- ---- 1.1705 -.0210 1.1915 285 ---- ---- ---- ---- 1.1210 -.0210 1.1420 290 ---- ---- ---- ---- 1.0715 -.0210 1.0925 295 ---- ---- ---- ---- 1.0225 -.0210 1.0435 300 ---- 1.0110B .9740A 1.0110B .9740 -.0210 .9950 2 305 ---- ---- ---- ---- .9265 -.0205 .9470 310 ---- .9150B .8780A .9150B .8790 -.0205 .8995 315 ---- ---- ---- ---- .8325 -.0200 .8525 320 ---- .8210B .7850A .8210B .7860 -.0205 .8065 325 ---- ---- ---- ---- .7405 -.0205 .7610 330 ---- .7300B .6950A .7300B .6960 -.0205 .7165 335 ---- ---- ---- ---- .6520 -.0205 .6725 340 ---- .6425B .6085A .6425B .6095 -.0205 .6300 345 ---- ---- ---- ---- .5680 -.0200 .5880 350 ---- .5590B .5270A .5590B .5275 -.0200 .5475 355 ---- .5140B .4940A .5130B .4885 -.0200 .5085 360 ---- .4805B .4505A .4805B .4515 -.0190 .4705 365 ---- .4425B .4150A .4425B .4155 -.0190 .4345 370 ---- .4080B .3810A .4080B .3815 -.0180 .3995 375 ---- .3740B .3485A .3740B .3495 -.0170 .3665 380 ---- .3420B .3180A .3420B .3190 -.0165 .3355 385 ---- .3130B .2895A .3130B .2900 -.0160 .3060 6 390 ---- .2850B .2625A .2850B .2630 -.0155 .2785 66 395 ---- .2590B .2380A .2590B .2380 -.0150 .2530 10 400 ---- .2355B .2150A .2355B .2145 -.0145 .2290 27 405 ---- .2125B .1940A .2125B .1930 -.0140 .2070 139 410 ---- .1920B .1745A .1920B .1735 -.0135 .1870 2 525 415 ---- .1735B .1570A .1735B .1555 -.0130 .1685 160 420 ---- .1560B .1410A .1560B .1395 -.0125 .1520 7 425 ---- .1400B .1265A .1400B .1250 -.0115 .1365 64 430 ---- .1255B .1130A .1255B .1120 -.0110 .1230 89 435 ---- .1115B .1015A .1115B .1005 -.0095 .1100 244 440 ---- .1000B .0905A .0905A .0895 -.0095 .0990 877 445 ---- .0890B .0815A .0815A .0800 -.0085 .0885 3 450 .0750 .0800B .0725A .0725A .0715 -.0075 55 .0790 1333 2072 455 ---- .0710B .0650A .0650A .0635 -.0070 .0705 100 460 ---- ---- .0580A .0580A .0565 -.0065 .0630 4 242 465 ---- ---- .0515A .0515A .0505 -.0055 .0560 19 470 ---- ---- .0460A .0460A .0445 -.0055 2 .0500 10 33 475 ---- ---- .0410A .0410A .0395 -.0050 .0445 88 480 ---- ---- .0365A .0365A .0350 -.0045 .0395 908 485 ---- ---- .0325A .0325A .0310 -.0045 .0355 166 490 ---- ---- .0290A .0290A .0275 -.0040 .0315 21 495 ---- ---- .0255A .0255A .0245 -.0035 .0280 10 500 ---- ---- .0230A .0230A .0215 -.0035 30 .0250 31 173 505 ---- ---- .0205A .0205A .0195 -.0030 .0225 11 510 ---- ---- .0185A .0185A .0170 -.0030 .0200 8 515 ---- ---- .0165A .0165A .0155 -.0025 .0180 879 860 520 ---- ---- .0150A .0150A .0140 -.0020 .0160 10 455 525 ---- ---- .0135A .0135A .0125 -.0020 .0145 60 530 ---- ---- .0125A .0125A .0115 -.0015 .0130 304 535 ---- ---- .0115A .0115A .0105 -.0015 .0120 50 540 ---- ---- .0105A .0105A .0095 -.0015 .0110 545 ---- ---- .0095A .0095A .0085 -.0015 .0100 10 550 ---- ---- ---- ---- .0080 -.0010 .0090 25 555 ---- ---- .0080A .0080A .0075 -.0010 .0085 560 ---- ---- .0075A .0075A .0070 -.0010 .0080 565 ---- ---- .0070A .0070A .0065 -.0010 .0075 10 570 ---- ---- ---- ---- .0060 -.0010 .0070 575 ---- ---- ---- ---- .0060 -.0005 .0065 70 580 ---- ---- ---- ---- .0055 -.0005 .0060 600 ---- ---- ---- ---- .0045 UNCH .0045 21 625 ---- ---- ---- ---- .0040 +.0005 .0035 650 ---- ---- ---- ---- .0035 +.0005 .0030 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7280 -.0195 3.7475 050 ---- ---- ---- ---- 3.4780 -.0195 3.4975 075 ---- ---- ---- ---- 3.2280 -.0195 3.2475 100 ---- ---- ---- ---- 2.9780 -.0195 2.9975 125 ---- ---- ---- ---- 2.7280 -.0195 2.7475 150 ---- ---- ---- ---- 2.4780 -.0195 2.4975 175 ---- ---- ---- ---- 2.2280 -.0195 2.2475 200 ---- ---- ---- ---- 1.9780 -.0195 1.9975 220 ---- ---- ---- ---- 1.7780 -.0195 1.7975 225 ---- ---- ---- ---- 1.7280 -.0195 1.7475 230 ---- ---- ---- ---- 1.6780 -.0195 1.6975 235 ---- ---- ---- ---- 1.6280 -.0195 1.6475 240 ---- ---- ---- ---- 1.5780 -.0195 1.5975 245 ---- ---- ---- ---- 1.5280 -.0195 1.5475 250 ---- ---- ---- ---- 1.4780 -.0195 1.4975 255 ---- ---- ---- ---- 1.4280 -.0195 1.4475 260 ---- ---- ---- ---- 1.3780 -.0195 1.3975 265 ---- ---- ---- ---- 1.3280 -.0195 1.3475 270 ---- ---- ---- ---- 1.2780 -.0195 1.2975 275 ---- ---- ---- ---- 1.2285 -.0195 1.2480 280 ---- ---- ---- ---- 1.1790 -.0195 1.1985 285 ---- ---- ---- ---- 1.1300 -.0195 1.1495 290 ---- 1.1145B 1.0805A 1.1145B 1.0815 -.0195 1.1010 295 ---- ---- ---- ---- 1.0330 -.0200 1.0530 300 ---- 1.0200B .9850A 1.0200B .9855 -.0195 1.0050 17 18 305 ---- ---- ---- ---- .9385 -.0195 .9580 310 ---- .9255B .8915A .9255B .8920 -.0195 .9115 315 ---- ---- ---- ---- .8465 -.0195 .8660 320 ---- .8340B .8010A .8340B .8015 -.0195 .8210 325 ---- ---- ---- ---- .7575 -.0195 .7770 330 ---- .7460B .7135A .7460B .7140 -.0195 .7335 335 ---- ---- ---- ---- .6720 -.0195 .6915 340 ---- .6615B .6305A .6615B .6310 -.0190 .6500 7 345 ---- ---- ---- ---- .5910 -.0185 .6095 350 ---- .5810B .5520A .5810B .5525 -.0180 .5705 4 355 ---- ---- ---- ---- .5150 -.0175 .5325 360 ---- .5050B .4785A .5050B .4790 -.0170 .4960 365 ---- .4695B .4435A .4695B .4440 -.0170 .4610 370 ---- .4350B .4105A .4350B .4110 -.0165 .4275 375 ---- .4025B .3795A .4025B .3795 -.0160 .3955 380 ---- .3710B .3490A .3710B .3495 -.0160 .3655 4 385 ---- .3435B .3210A .3435B .3210 -.0160 .3370 4 390 ---- .3165B .2950A .3155B .2945 -.0155 .3100 1 395 ---- .2905B .2700A .2900B .2700 -.0145 .2845 5 400 ---- .2660B .2470A .2660B .2470 -.0140 .2610 20 405 ---- .2435B .2255A .2430B .2260 -.0130 .2390 10 410 ---- .2225B .2060A .2225B .2065 -.0120 .2185 415 ---- .2035B .1875A .2035B .1880 -.0115 .1995 10 420 ---- .1855B .1705A .1855B .1710 -.0110 .1820 425 ---- .1690B .1550A .1690B .1555 -.0105 .1660 1 430 ---- .1530B .1410A .1530B .1410 -.0100 .1510 435 ---- .1390B .1280A .1390B .1280 -.0095 .1375 5 440 ---- .1260B .1160A .1160A .1160 -.0090 .1250 445 ---- .1145B .1055A .1055A .1050 -.0085 .1135 23 450 ---- .1040B .0955A .1040B .0950 -.0080 .1030 21 455 ---- .0940B .0870A .0940B .0865 -.0070 .0935 460 ---- ---- .0790A .0790A .0780 -.0070 .0850 465 ---- ---- .0715A .0715A .0710 -.0060 .0770 150 470 ---- ---- .0650A .0650A .0640 -.0060 .0700 510 475 ---- ---- .0590A .0590A .0580 -.0055 .0635 480 ---- ---- .0535A .0535A .0525 -.0050 .0575 81 485 ---- ---- .0485A .0485A .0475 -.0045 .0520 490 ---- ---- .0440A .0440A .0430 -.0045 .0475 495 ---- ---- .0400A .0400A .0390 -.0040 .0430 1 500 ---- ---- .0360A .0360A .0355 -.0035 .0390 34 505 ---- ---- .0330A .0330A .0320 -.0035 .0355 510 ---- ---- .0300A .0300A .0290 -.0030 .0320 515 ---- ---- .0275A .0275A .0260 -.0030 .0290 520 ---- ---- .0250A .0250A .0235 -.0030 .0265 525 ---- ---- .0230A .0230A .0215 -.0025 .0240 2 530 ---- ---- .0210A .0210A .0195 -.0025 .0220 535 ---- ---- .0195A .0195A .0180 -.0020 .0200 540 ---- ---- .0180A .0180A .0160 -.0025 .0185 545 ---- ---- .0165A .0165A .0150 -.0020 .0170 550 ---- ---- .0150A .0150A .0135 -.0020 .0155 3 555 ---- ---- ---- ---- .0125 -.0020 .0145 560 ---- ---- ---- ---- .0120 -.0015 .0135 565 ---- ---- ---- ---- .0110 -.0015 .0125 570 ---- ---- ---- ---- .0105 -.0010 .0115 575 ---- ---- ---- ---- .0095 -.0015 .0110 580 ---- ---- ---- ---- .0090 -.0010 .0100 600 ---- ---- ---- ---- .0070 -.0010 .0080 625 ---- ---- ---- ---- .0055 -.0005 .0060 650 ---- ---- ---- ---- .0045 -.0005 .0050 675 ---- ---- ---- ---- .0040 UNCH .0040 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7280 -.0195 3.7475 050 ---- ---- ---- ---- 3.4780 -.0195 3.4975 075 ---- ---- ---- ---- 3.2280 -.0195 3.2475 100 ---- ---- ---- ---- 2.9780 -.0195 2.9975 125 ---- ---- ---- ---- 2.7280 -.0195 2.7475 150 ---- ---- ---- ---- 2.4780 -.0195 2.4975 175 ---- ---- ---- ---- 2.2280 -.0195 2.2475 200 ---- ---- ---- ---- 1.9780 -.0195 1.9975 220 ---- ---- ---- ---- 1.7780 -.0195 1.7975 225 ---- ---- ---- ---- 1.7280 -.0195 1.7475 230 ---- ---- ---- ---- 1.6780 -.0195 1.6975 235 ---- ---- ---- ---- 1.6280 -.0195 1.6475 240 ---- ---- ---- ---- 1.5780 -.0195 1.5975 245 ---- ---- ---- ---- 1.5280 -.0195 1.5475 250 ---- ---- ---- ---- 1.4780 -.0195 1.4975 255 ---- ---- ---- ---- 1.4280 -.0195 1.4475 260 ---- ---- ---- ---- 1.3780 -.0195 1.3975 265 ---- ---- ---- ---- 1.3280 -.0200 1.3480 270 ---- ---- ---- ---- 1.2790 -.0195 1.2985 2 275 ---- ---- ---- ---- 1.2295 -.0200 1.2495 280 ---- ---- 1.1810A 1.1810A 1.1810 -.0195 1.2005 8 285 ---- ---- ---- ---- 1.1325 -.0200 1.1525 290 ---- 1.1180B 1.0850A 1.1180B 1.0850 -.0195 1.1045 295 ---- ---- ---- ---- 1.0375 -.0195 1.0570 300 ---- 1.0235B .9910A 1.0235B .9910 -.0195 1.0105 305 ---- ---- ---- ---- .9450 -.0195 .9645 310 .9030 .9320B .9005A .9065B .9000 -.0190 2 .9190 315 ---- ---- ---- ---- .8555 -.0190 .8745 320 .8145 .8430B .8125A .8180B .8120 -.0185 1 .8305 325 ---- ---- ---- ---- .7690 -.0185 .7875 330 .7425 .7575B .7280A .7330B .7275 -.0180 2 .7455 335 ---- ---- ---- ---- .6865 -.0180 .7045 340 ---- .6755B .6475A .6755B .6470 -.0180 .6650 345 ---- ---- ---- ---- .6085 -.0175 .6260 350 ---- .5975B .5720A .5975B .5710 -.0175 .5885 355 ---- ---- .5355A .5355A .5350 -.0170 .5520 360 ---- .5240B .5010A .5240B .5000 -.0170 .5170 365 ---- .4895B .4675A .4895B .4670 -.0165 .4835 370 ---- .4560B .4355A .4560B .4350 -.0160 .4510 375 ---- .4245B .4050A .4245B .4045 -.0155 .4200 380 ---- .3985B .3750A .3980B .3755 -.0150 .3905 385 ---- .3700B .3480A .3695B .3480 -.0150 .3630 390 ---- .3430B .3220A .3430B .3220 -.0145 .3365 395 ---- .3175B .2975A .3175B .2975 -.0140 .3115 200 400 ---- .2935B .2750A .2935B .2745 -.0135 .2880 2 405 ---- .2710B .2535A .2710B .2530 -.0130 .2660 410 ---- .2500B .2335A .2500B .2330 -.0125 .2455 415 ---- .2305B .2145A .2300B .2140 -.0125 .2265 40 420 ---- .2125B .1975A .2125B .1965 -.0125 .2090 425 ---- .1950B .1815A .1950B .1805 -.0120 .1925 430 ---- .1790B .1665A .1785B .1655 -.0115 .1770 435 ---- .1645B .1530A .1530A .1520 -.0110 .1630 440 ---- .1510B .1405A .1405A .1395 -.0105 .1500 445 ---- .1385B .1285A .1285A .1275 -.0105 .1380 450 ---- ---- .1180A .1180A .1170 -.0100 .1270 1 455 ---- ---- .1085A .1085A .1070 -.0095 .1165 460 ---- ---- .0995A .0995A .0980 -.0095 .1075 465 ---- ---- .0910A .0910A .0900 -.0085 .0985 470 ---- ---- .0835A .0835A .0825 -.0080 .0905 475 ---- ---- .0770A .0770A .0755 -.0075 .0830 200 480 ---- ---- .0705A .0705A .0695 -.0070 .0765 485 ---- ---- .0650A .0650A .0635 -.0065 .0700 490 ---- ---- .0595A .0595A .0585 -.0060 .0645 1 495 ---- ---- .0550A .0550A .0535 -.0055 .0590 500 .0500 .0500 .0500 .0515B .0490 -.0050 1 .0540 1 505 ---- ---- .0465A .0465A .0450 -.0045 .0495 10 510 ---- ---- .0430A .0430A .0415 -.0040 .0455 515 ---- ---- .0395A .0395A .0380 -.0040 .0420 520 ---- ---- .0365A .0365A .0350 -.0035 .0385 32 525 ---- ---- .0340A .0340A .0320 -.0030 .0350 530 ---- ---- .0315A .0315A .0295 -.0030 .0325 25 535 ---- ---- .0295A .0295A .0275 -.0025 .0300 540 ---- ---- .0270A .0270A .0250 -.0025 .0275 2 545 ---- ---- ---- ---- .0235 -.0020 .0255 550 ---- ---- ---- ---- .0215 -.0020 .0235 2 555 ---- ---- ---- ---- .0200 -.0020 .0220 560 ---- ---- ---- ---- .0190 -.0015 .0205 2 565 ---- ---- ---- ---- .0175 -.0015 .0190 570 ---- ---- ---- ---- .0165 -.0010 .0175 575 ---- ---- ---- ---- .0155 -.0010 .0165 580 ---- ---- ---- ---- .0145 -.0010 .0155 600 ---- ---- ---- ---- .0115 -.0005 .0120 625 ---- ---- ---- ---- .0085 -.0005 .0090 650 ---- ---- ---- ---- .0065 -.0005 .0070 2 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0045 -.0005 .0050 1 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7280 -.0195 3.7475 050 ---- ---- ---- ---- 3.4780 -.0195 3.4975 075 ---- ---- ---- ---- 3.2280 -.0195 3.2475 100 ---- ---- ---- ---- 2.9780 -.0195 2.9975 125 ---- ---- ---- ---- 2.7280 -.0195 2.7475 150 ---- ---- ---- ---- 2.4780 -.0195 2.4975 175 ---- ---- ---- ---- 2.2280 -.0195 2.2475 200 ---- ---- ---- ---- 1.9780 -.0195 1.9975 1 220 ---- ---- ---- ---- 1.7780 -.0195 1.7975 225 ---- ---- ---- ---- 1.7280 -.0195 1.7475 230 ---- ---- ---- ---- 1.6780 -.0195 1.6975 235 ---- ---- ---- ---- 1.6280 -.0195 1.6475 240 ---- ---- ---- ---- 1.5780 -.0195 1.5975 245 ---- ---- ---- ---- 1.5280 -.0195 1.5475 250 ---- ---- ---- ---- 1.4780 -.0195 1.4975 255 ---- ---- ---- ---- 1.4280 -.0195 1.4475 260 ---- ---- ---- ---- 1.3785 -.0195 1.3980 265 ---- ---- ---- ---- 1.3290 -.0195 1.3485 270 ---- ---- ---- ---- 1.2800 -.0200 1.3000 275 ---- ---- ---- ---- 1.2315 -.0200 1.2515 280 ---- 1.2155B 1.1840A 1.2155B 1.1835 -.0200 1.2035 285 ---- ---- ---- ---- 1.1360 -.0200 1.1560 290 ---- 1.1210B 1.0900A 1.1210B 1.0890 -.0200 1.1090 295 ---- ---- ---- ---- 1.0425 -.0200 1.0625 300 ---- 1.0280B .9985A 1.0280B .9970 -.0200 1.0170 305 ---- ---- ---- ---- .9520 -.0200 .9720 310 ---- .9385B .9095A .9385B .9080 -.0195 .9275 315 ---- ---- ---- ---- .8645 -.0195 .8840 320 ---- .8520B .8240A .8520B .8220 -.0190 .8410 325 ---- ---- ---- ---- .7805 -.0185 .7990 330 ---- .7685B .7420A .7685B .7400 -.0185 .7585 335 ---- ---- ---- ---- .7005 -.0180 .7185 340 ---- .6885B .6640A .6885B .6620 -.0180 .6800 345 ---- ---- ---- ---- .6245 -.0175 .6420 350 ---- .6130B .5905A .6130B .5885 -.0175 .6060 5 355 ---- .5765B .5555A .5765B .5535 -.0170 .5705 360 ---- .5415B .5215A .5415B .5195 -.0170 .5365 365 ---- .5080B .4890A .4890A .4870 -.0170 .5040 370 ---- .4755B .4580A .4580A .4560 -.0165 .4725 375 ---- .4445B .4285A .4285A .4260 -.0160 .4420 380 ---- .4195B .3990A .4195B .3975 -.0160 .4135 385 ---- .3915B .3720A .3915B .3705 -.0155 .3860 390 ---- .3655B .3465A .3645B .3450 -.0150 .3600 10 395 ---- .3400B .3225A .3400B .3210 -.0145 .3355 400 ---- .3165B .2995A .3165B .2980 -.0140 .3120 3 405 ---- .2940B .2785A .2940B .2770 -.0130 .2900 5 190 410 ---- .2735B .2585A .2735B .2575 -.0120 .2695 1 50 415 ---- .2535B .2395A .2535B .2390 -.0115 .2505 138 420 ---- .2350B .2220A .2350B .2210 -.0115 .2325 16 24 425 ---- .2175B .2055A .2055A .2045 -.0110 .2155 175 430 ---- .2015B .1905A .1905A .1895 -.0105 .2000 435 ---- .1865B .1760A .1760A .1750 -.0105 .1855 200 440 ---- .1725B .1630A .1630A .1615 -.0105 .1720 445 ---- .1595B .1510A .1510A .1490 -.0100 .1590 450 ---- ---- .1395A .1395A .1375 -.0100 13 .1475 34 1336 455 ---- ---- .1290A .1290A .1275 -.0090 .1365 10 460 ---- ---- .1195A .1195A .1175 -.0090 .1265 76 465 ---- ---- .1105A .1105A .1090 -.0080 .1170 409 470 ---- ---- .1025A .1025A .1005 -.0080 .1085 154 475 ---- ---- .0950A .0950A .0930 -.0070 .1000 196 480 ---- ---- .0880A .0880A .0865 -.0060 .0925 18 485 ---- ---- .0815A .0815A .0800 -.0060 .0860 137 490 ---- ---- .0755A .0755A .0740 -.0055 .0795 1 495 ---- ---- .0700A .0700A .0685 -.0050 .0735 10 500 ---- ---- .0650A .0650A .0635 -.0045 .0680 441 505 ---- ---- .0605A .0605A .0585 -.0045 .0630 510 ---- ---- .0565A .0565A .0540 -.0045 .0585 515 ---- ---- .0525A .0525A .0500 -.0040 .0540 520 ---- ---- .0490A .0490A .0465 -.0035 26 .0500 28 686 525 ---- ---- .0455A .0455A .0430 -.0035 .0465 530 ---- ---- .0425A .0425A .0400 -.0035 .0435 5 535 ---- ---- .0400A .0400A .0370 -.0035 .0405 540 ---- ---- ---- ---- .0340 -.0035 .0375 545 ---- ---- ---- ---- .0320 -.0030 .0350 550 ---- ---- ---- ---- .0295 -.0030 .0325 20 555 ---- ---- ---- ---- .0275 -.0030 .0305 560 ---- ---- ---- ---- .0260 -.0025 .0285 565 ---- ---- ---- ---- .0240 -.0025 .0265 570 ---- ---- ---- ---- .0225 -.0025 .0250 575 ---- ---- ---- ---- .0215 -.0020 .0235 160 580 ---- ---- ---- ---- .0200 -.0020 .0220 10 600 ---- ---- ---- ---- .0160 -.0015 .0175 60 625 ---- ---- ---- ---- .0125 -.0010 .0135 20 650 ---- ---- ---- ---- .0105 -.0005 .0110 20 675 ---- ---- ---- ---- .0090 UNCH .0090 10 700 ---- ---- ---- ---- .0080 +.0005 .0075 3 725 ---- ---- ---- ---- .0070 +.0005 .0065 10 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0065 +.0010 .0055 800 ---- ---- ---- ---- .0065 +.0015 .0050 103 825 .0050 .0050 .0050 .0050 .0065 +.0015 3 .0050 51 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.0185 3.7505 050 ---- ---- ---- ---- 3.4820 -.0185 3.5005 075 ---- ---- ---- ---- 3.2320 -.0185 3.2505 100 ---- ---- ---- ---- 2.9820 -.0185 3.0005 125 ---- ---- ---- ---- 2.7320 -.0185 2.7505 150 ---- ---- ---- ---- 2.4820 -.0185 2.5005 175 ---- ---- ---- ---- 2.2320 -.0185 2.2505 200 ---- ---- ---- ---- 1.9820 -.0185 2.0005 220 ---- ---- ---- ---- 1.7820 -.0185 1.8005 225 ---- ---- ---- ---- 1.7320 -.0185 1.7505 230 ---- ---- ---- ---- 1.6820 -.0185 1.7005 235 ---- ---- ---- ---- 1.6320 -.0185 1.6505 240 ---- ---- ---- ---- 1.5820 -.0185 1.6005 245 ---- ---- ---- ---- 1.5320 -.0185 1.5505 250 ---- ---- ---- ---- 1.4820 -.0185 1.5005 255 ---- ---- ---- ---- 1.4320 -.0190 1.4510 260 ---- ---- ---- ---- 1.3830 -.0185 1.4015 265 ---- ---- ---- ---- 1.3340 -.0185 1.3525 270 ---- 1.3155B 1.2875A 1.3155B 1.2855 -.0185 1.3040 275 ---- ---- ---- ---- 1.2375 -.0185 1.2560 280 ---- 1.2195B 1.1920A 1.2195B 1.1900 -.0185 1.2085 285 ---- ---- ---- ---- 1.1430 -.0185 1.1615 290 ---- 1.1260B 1.0995A 1.1260B 1.0965 -.0190 1.1155 295 ---- ---- ---- ---- 1.0510 -.0190 1.0700 300 ---- 1.0350B 1.0095A 1.0350B 1.0065 -.0185 1.0250 305 ---- ---- ---- ---- .9625 -.0185 .9810 310 ---- .9470B .9225A .9470B .9195 -.0185 .9380 315 ---- ---- ---- ---- .8775 -.0185 .8960 320 ---- .8625B .8390A .8625B .8360 -.0185 .8545 325 ---- ---- ---- ---- .7955 -.0185 .8140 330 ---- .7810B .7590A .7810B .7560 -.0185 .7745 335 ---- ---- ---- ---- .7175 -.0180 .7355 340 ---- .7025B .6830A .6830A .6800 -.0180 .6980 345 ---- ---- ---- ---- .6435 -.0180 .6615 350 ---- .6285B .6110A .6110A .6075 -.0180 .6255 35 355 ---- .5930B .5770A .5770A .5735 -.0175 .5910 360 ---- .5590B .5440A .5590B .5400 -.0175 .5575 365 ---- .5260B .5120A .5260B .5080 -.0175 .5255 370 ---- ---- .4815A .4815A .4775 -.0170 .4945 375 ---- ---- .4525A .4525A .4480 -.0170 .4650 380 ---- ---- .4245A .4245A .4200 -.0165 .4365 385 ---- ---- .3980A .3980A .3935 -.0160 .4095 390 ---- ---- .3730A .3730A .3680 -.0155 .3835 395 ---- ---- .3490A .3490A .3445 -.0145 .3590 400 ---- ---- .3265A .3265A .3215 -.0145 .3360 405 ---- ---- .3055A .3055A .3005 -.0135 .3140 130 410 ---- ---- .2855A .2855A .2805 -.0130 .2935 415 ---- ---- .2670A .2670A .2620 -.0120 .2740 420 ---- ---- .2495A .2495A .2445 -.0115 .2560 425 ---- ---- .2330A .2330A .2280 -.0110 .2390 430 ---- ---- .2175A .2175A .2130 -.0100 .2230 435 ---- ---- .2035A .2035A .1985 -.0095 .2080 440 ---- ---- .1900A .1900A .1850 -.0090 .1940 445 ---- ---- .1775A .1775A .1725 -.0080 .1805 450 ---- ---- .1655A .1655A .1605 -.0080 .1685 1 455 ---- ---- .1545A .1545A .1495 -.0075 .1570 460 ---- ---- .1445A .1445A .1395 -.0070 .1465 465 ---- ---- .1345A .1345A .1300 -.0065 .1365 470 ---- ---- .1255A .1255A .1210 -.0060 .1270 475 ---- ---- .1170A .1170A .1125 -.0060 .1185 480 ---- ---- .1095A .1095A .1045 -.0060 .1105 485 ---- ---- .1020A .1020A .0975 -.0055 .1030 1 490 ---- ---- .0950A .0950A .0905 -.0055 .0960 1 495 ---- ---- .0885A .0885A .0840 -.0055 .0895 1 500 ---- ---- .0830A .0830A .0785 -.0050 .0835 70 505 ---- ---- .0775A .0775A .0730 -.0050 .0780 510 ---- ---- .0720A .0720A .0680 -.0045 .0725 515 ---- ---- ---- ---- .0635 -.0040 .0675 520 ---- ---- ---- ---- .0590 -.0040 .0630 525 ---- ---- ---- ---- .0550 -.0040 .0590 530 ---- ---- ---- ---- .0515 -.0035 .0550 535 ---- ---- ---- ---- .0480 -.0035 .0515 540 ---- ---- ---- ---- .0445 -.0035 .0480 545 ---- ---- ---- ---- .0420 -.0030 .0450 550 ---- ---- ---- ---- .0390 -.0030 .0420 555 ---- ---- ---- ---- .0365 -.0030 .0395 560 ---- ---- ---- ---- .0345 -.0025 .0370 565 ---- ---- ---- ---- .0320 -.0025 .0345 570 ---- ---- ---- ---- .0305 -.0020 .0325 575 ---- ---- ---- ---- .0285 -.0020 .0305 600 ---- ---- ---- ---- .0215 -.0010 .0225 625 ---- ---- ---- ---- .0165 -.0010 .0175 650 ---- ---- ---- ---- .0135 -.0005 .0140 675 ---- ---- ---- ---- .0110 -.0005 .0115 700 ---- ---- ---- ---- .0095 -.0005 .0100 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0070 -.0005 .0075 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.0185 3.7505 050 ---- ---- ---- ---- 3.4820 -.0185 3.5005 075 ---- ---- ---- ---- 3.2320 -.0185 3.2505 100 ---- ---- ---- ---- 2.9820 -.0185 3.0005 125 ---- ---- ---- ---- 2.7320 -.0185 2.7505 150 ---- ---- ---- ---- 2.4820 -.0185 2.5005 175 ---- ---- ---- ---- 2.2320 -.0185 2.2505 200 ---- ---- ---- ---- 1.9820 -.0185 2.0005 220 ---- ---- ---- ---- 1.7820 -.0185 1.8005 225 ---- ---- ---- ---- 1.7320 -.0185 1.7505 230 ---- ---- ---- ---- 1.6820 -.0185 1.7005 235 ---- ---- ---- ---- 1.6320 -.0185 1.6505 240 ---- ---- ---- ---- 1.5820 -.0185 1.6005 245 ---- ---- ---- ---- 1.5320 -.0185 1.5505 250 ---- ---- ---- ---- 1.4825 -.0180 1.5005 255 ---- ---- ---- ---- 1.4335 -.0170 1.4505 260 ---- ---- ---- ---- 1.3845 -.0160 1.4005 265 ---- ---- ---- ---- 1.3365 -.0145 1.3510 270 ---- ---- ---- ---- 1.2885 -.0135 1.3020 275 ---- ---- ---- ---- 1.2410 -.0130 1.2540 280 ---- ---- ---- ---- 1.1945 -.0120 1.2065 285 ---- ---- ---- ---- 1.1480 -.0120 1.1600 290 ---- ---- ---- ---- 1.1025 -.0120 1.1145 295 ---- ---- ---- ---- 1.0580 -.0115 1.0695 300 ---- ---- ---- ---- 1.0140 -.0110 1.0250 305 ---- ---- ---- ---- .9710 -.0110 .9820 310 ---- ---- ---- ---- .9290 -.0105 .9395 315 ---- ---- ---- ---- .8880 -.0100 .8980 320 ---- ---- ---- ---- .8475 -.0100 .8575 325 ---- ---- ---- ---- .8080 -.0100 .8180 330 ---- ---- ---- ---- .7695 -.0095 .7790 335 ---- ---- ---- ---- .7320 -.0095 .7415 340 ---- ---- ---- ---- .6950 -.0095 .7045 345 ---- ---- ---- ---- .6590 -.0100 .6690 350 ---- ---- ---- ---- .6245 -.0100 .6345 355 ---- ---- ---- ---- .5905 -.0105 .6010 360 ---- ---- ---- ---- .5580 -.0105 .5685 365 ---- ---- ---- ---- .5265 -.0105 .5370 370 ---- ---- ---- ---- .4965 -.0100 .5065 375 ---- ---- ---- ---- .4675 -.0100 .4775 380 ---- ---- ---- ---- .4400 -.0095 .4495 385 ---- ---- ---- ---- .4140 -.0090 .4230 390 ---- ---- ---- ---- .3890 -.0085 .3975 395 ---- ---- ---- ---- .3655 -.0075 .3730 400 ---- ---- ---- ---- .3430 -.0070 .3500 405 ---- ---- ---- ---- .3220 -.0060 .3280 410 ---- ---- ---- ---- .3020 -.0050 .3070 415 ---- ---- ---- ---- .2835 -.0040 .2875 420 ---- ---- ---- ---- .2660 -.0030 .2690 425 ---- ---- ---- ---- .2495 -.0020 .2515 430 ---- ---- ---- ---- .2340 -.0015 .2355 435 ---- ---- ---- ---- .2195 -.0005 .2200 440 ---- ---- ---- ---- .2060 +.0005 .2055 445 ---- ---- ---- ---- .1930 +.0010 .1920 450 ---- ---- ---- ---- .1810 +.0015 .1795 455 ---- ---- ---- ---- .1695 +.0020 .1675 460 ---- ---- ---- ---- .1590 +.0025 .1565 465 ---- ---- ---- ---- .1490 +.0030 .1460 470 ---- ---- ---- ---- .1395 +.0035 .1360 475 ---- ---- ---- ---- .1305 +.0035 .1270 480 ---- ---- ---- ---- .1225 +.0040 .1185 485 ---- ---- ---- ---- .1145 +.0040 .1105 490 ---- ---- ---- ---- .1070 +.0040 .1030 495 ---- ---- ---- ---- .1005 +.0040 .0965 500 ---- ---- ---- ---- .0940 +.0040 .0900 505 ---- ---- ---- ---- .0880 +.0040 .0840 510 ---- ---- ---- ---- .0825 +.0045 .0780 515 ---- ---- ---- ---- .0775 +.0045 .0730 520 ---- ---- ---- ---- .0730 +.0050 .0680 525 ---- ---- ---- ---- .0685 +.0050 .0635 530 ---- ---- ---- ---- .0640 +.0050 .0590 535 ---- ---- ---- ---- .0605 +.0055 .0550 540 ---- ---- ---- ---- .0565 +.0050 .0515 545 ---- ---- ---- ---- .0535 +.0055 .0480 550 ---- ---- ---- ---- .0505 +.0055 .0450 555 ---- ---- ---- ---- .0475 +.0055 .0420 560 ---- ---- ---- ---- .0445 +.0055 .0390 565 ---- ---- ---- ---- .0420 +.0055 .0365 570 ---- ---- ---- ---- .0400 +.0060 .0340 575 ---- ---- ---- ---- .0380 +.0060 .0320 600 ---- ---- ---- ---- .0290 +.0060 .0230 625 ---- ---- ---- ---- .0230 +.0065 .0165 650 ---- ---- ---- ---- .0190 +.0065 .0125 675 ---- ---- ---- ---- .0165 +.0075 .0090 700 ---- ---- ---- ---- .0145 +.0075 .0070 725 ---- ---- ---- ---- .0130 +.0075 .0055 750 ---- ---- ---- ---- .0120 +.0080 .0040 775 ---- ---- ---- ---- .0115 +.0085 .0030 800 ---- ---- ---- ---- .0110 +.0085 .0025 825 ---- ---- ---- ---- .0110 +.0090 .0020 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.0185 3.7505 050 ---- ---- ---- ---- 3.4820 -.0185 3.5005 075 ---- ---- ---- ---- 3.2320 -.0185 3.2505 100 ---- ---- ---- ---- 2.9820 -.0185 3.0005 125 ---- ---- ---- ---- 2.7320 -.0185 2.7505 150 ---- ---- ---- ---- 2.4820 -.0185 2.5005 175 ---- ---- ---- ---- 2.2320 -.0185 2.2505 200 ---- ---- ---- ---- 1.9820 -.0185 2.0005 220 ---- ---- ---- ---- 1.7820 -.0185 1.8005 225 ---- ---- ---- ---- 1.7320 -.0185 1.7505 230 ---- ---- ---- ---- 1.6820 -.0185 1.7005 235 ---- ---- ---- ---- 1.6320 -.0185 1.6505 240 ---- ---- ---- ---- 1.5820 -.0185 1.6005 245 ---- ---- ---- ---- 1.5325 -.0180 1.5505 250 ---- ---- ---- ---- 1.4835 -.0170 1.5005 255 ---- ---- ---- ---- 1.4350 -.0155 1.4505 260 ---- ---- ---- ---- 1.3870 -.0140 1.4010 265 ---- ---- ---- ---- 1.3390 -.0130 1.3520 270 ---- ---- ---- ---- 1.2920 -.0120 1.3040 275 ---- ---- ---- ---- 1.2450 -.0115 1.2565 280 ---- ---- ---- ---- 1.1990 -.0110 1.2100 285 ---- ---- ---- ---- 1.1535 -.0105 1.1640 290 ---- ---- ---- ---- 1.1085 -.0110 1.1195 295 ---- ---- ---- ---- 1.0650 -.0105 1.0755 300 ---- ---- ---- ---- 1.0215 -.0105 1.0320 305 ---- ---- ---- ---- .9795 -.0100 .9895 310 ---- ---- ---- ---- .9380 -.0100 .9480 315 ---- ---- ---- ---- .8980 -.0095 .9075 320 ---- ---- ---- ---- .8580 -.0100 .8680 325 ---- ---- ---- ---- .8195 -.0095 .8290 330 ---- ---- ---- ---- .7815 -.0100 .7915 335 ---- ---- ---- ---- .7445 -.0100 .7545 340 ---- ---- ---- ---- .7085 -.0105 .7190 345 ---- ---- ---- ---- .6735 -.0105 .6840 350 ---- ---- ---- ---- .6390 -.0110 .6500 355 ---- ---- ---- ---- .6060 -.0115 .6175 360 ---- ---- ---- ---- .5740 -.0115 .5855 365 ---- ---- ---- ---- .5430 -.0120 .5550 370 ---- ---- ---- ---- .5135 -.0120 .5255 375 ---- ---- ---- ---- .4850 -.0120 .4970 380 ---- ---- ---- ---- .4580 -.0115 .4695 385 ---- ---- ---- ---- .4320 -.0110 .4430 390 ---- ---- ---- ---- .4075 -.0105 .4180 395 ---- ---- ---- ---- .3840 -.0100 .3940 400 ---- ---- ---- ---- .3620 -.0090 .3710 405 ---- ---- ---- ---- .3410 -.0085 .3495 410 ---- ---- ---- ---- .3210 -.0080 .3290 415 ---- ---- ---- ---- .3025 -.0070 .3095 171 420 ---- ---- ---- ---- .2850 -.0060 .2910 425 ---- ---- ---- ---- .2685 -.0050 .2735 430 ---- ---- ---- ---- .2530 -.0035 .2565 435 ---- ---- ---- ---- .2385 -.0025 .2410 440 ---- ---- ---- ---- .2245 -.0020 .2265 445 ---- ---- ---- ---- .2115 -.0010 .2125 450 ---- ---- ---- ---- .1990 -.0005 .1995 455 ---- ---- ---- ---- .1875 UNCH .1875 460 ---- ---- ---- ---- .1765 +.0010 .1755 465 ---- ---- ---- ---- .1660 +.0010 .1650 470 ---- ---- ---- ---- .1565 +.0020 .1545 475 ---- ---- ---- ---- .1475 +.0025 .1450 480 ---- ---- ---- ---- .1385 +.0025 .1360 485 ---- ---- ---- ---- .1305 +.0030 .1275 171 490 ---- ---- ---- ---- .1230 +.0035 .1195 495 ---- ---- ---- ---- .1155 +.0035 .1120 500 ---- ---- ---- ---- .1090 +.0040 .1050 505 ---- ---- ---- ---- .1025 +.0040 .0985 510 ---- ---- ---- ---- .0965 +.0045 .0920 515 ---- ---- ---- ---- .0910 +.0045 .0865 520 ---- ---- ---- ---- .0860 +.0050 .0810 525 ---- ---- ---- ---- .0810 +.0050 .0760 530 ---- ---- ---- ---- .0765 +.0055 .0710 535 ---- ---- ---- ---- .0725 +.0060 .0665 540 ---- ---- ---- ---- .0685 +.0060 .0625 545 ---- ---- ---- ---- .0650 +.0065 .0585 550 ---- ---- ---- ---- .0615 +.0070 .0545 555 ---- ---- ---- ---- .0580 +.0070 .0510 575 ---- ---- ---- ---- .0475 +.0080 .0395 600 ---- ---- ---- ---- .0375 +.0090 .0285 625 ---- ---- ---- ---- .0305 +.0095 .0210 650 ---- ---- ---- ---- .0250 +.0100 .0150 675 ---- ---- ---- ---- .0205 +.0095 .0110 700 ---- ---- ---- ---- .0175 +.0090 .0085 725 ---- ---- ---- ---- .0150 +.0090 .0060 750 ---- ---- ---- ---- .0130 +.0085 .0045 775 ---- ---- ---- ---- .0115 +.0080 .0035 800 ---- ---- ---- ---- .0100 +.0075 .0025 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7315 -.0180 3.7495 050 ---- ---- ---- ---- 3.4815 -.0180 3.4995 075 ---- ---- ---- ---- 3.2315 -.0180 3.2495 100 ---- ---- ---- ---- 2.9815 -.0180 2.9995 125 ---- ---- ---- ---- 2.7315 -.0180 2.7495 150 ---- ---- ---- ---- 2.4815 -.0180 2.4995 175 ---- ---- ---- ---- 2.2315 -.0180 2.2495 200 ---- ---- ---- ---- 1.9815 -.0180 1.9995 225 ---- ---- ---- ---- 1.7315 -.0180 1.7495 230 ---- ---- ---- ---- 1.6815 -.0180 1.6995 235 ---- ---- ---- ---- 1.6315 -.0180 1.6495 240 ---- ---- ---- ---- 1.5820 -.0175 1.5995 245 ---- ---- ---- ---- 1.5330 -.0165 1.5495 250 ---- ---- ---- ---- 1.4845 -.0150 1.4995 255 ---- ---- ---- ---- 1.4365 -.0135 1.4500 260 ---- ---- ---- ---- 1.3890 -.0120 1.4010 265 ---- ---- ---- ---- 1.3415 -.0115 1.3530 270 ---- ---- ---- ---- 1.2950 -.0110 1.3060 275 ---- ---- ---- ---- 1.2485 -.0110 1.2595 280 ---- ---- ---- ---- 1.2030 -.0105 1.2135 285 ---- ---- ---- ---- 1.1580 -.0110 1.1690 290 ---- ---- ---- ---- 1.1140 -.0110 1.1250 295 ---- ---- ---- ---- 1.0705 -.0110 1.0815 300 ---- ---- ---- ---- 1.0280 -.0110 1.0390 305 ---- ---- ---- ---- .9865 -.0110 .9975 310 ---- ---- ---- ---- .9455 -.0115 .9570 315 ---- ---- ---- ---- .9060 -.0110 .9170 320 ---- ---- ---- ---- .8670 -.0110 .8780 325 ---- ---- ---- ---- .8290 -.0110 .8400 330 ---- ---- ---- ---- .7920 -.0110 .8030 335 ---- ---- ---- ---- .7555 -.0115 .7670 340 ---- ---- ---- ---- .7195 -.0120 .7315 345 ---- ---- ---- ---- .6850 -.0125 .6975 350 ---- ---- ---- ---- .6515 -.0125 .6640 355 ---- ---- ---- ---- .6185 -.0130 .6315 360 ---- ---- ---- ---- .5870 -.0135 .6005 365 ---- ---- ---- ---- .5565 -.0135 .5700 370 ---- ---- ---- ---- .5275 -.0135 .5410 375 ---- ---- ---- ---- .4995 -.0130 .5125 380 ---- ---- ---- ---- .4725 -.0130 .4855 385 ---- ---- ---- ---- .4470 -.0125 .4595 390 ---- ---- ---- ---- .4225 -.0120 .4345 395 ---- ---- ---- ---- .3990 -.0115 .4105 400 ---- ---- ---- ---- .3770 -.0105 .3875 405 ---- ---- ---- ---- .3565 -.0095 .3660 410 ---- ---- ---- ---- .3370 -.0085 .3455 415 ---- ---- ---- ---- .3180 -.0080 .3260 420 ---- ---- ---- ---- .3005 -.0070 .3075 425 ---- ---- ---- ---- .2840 -.0055 .2895 430 ---- ---- ---- ---- .2685 -.0045 .2730 435 ---- ---- ---- ---- .2540 -.0035 .2575 440 ---- ---- ---- ---- .2400 -.0025 .2425 445 ---- ---- ---- ---- .2270 -.0015 .2285 450 ---- ---- ---- ---- .2145 -.0010 .2155 455 ---- ---- ---- ---- .2025 -.0005 .2030 460 ---- ---- ---- ---- .1915 UNCH .1915 465 ---- ---- ---- ---- .1810 +.0005 .1805 470 ---- ---- ---- ---- .1710 +.0010 .1700 475 ---- ---- ---- ---- .1615 +.0010 .1605 480 ---- ---- ---- ---- .1525 +.0015 .1510 485 ---- ---- ---- ---- .1440 +.0015 .1425 490 ---- ---- ---- ---- .1360 +.0020 .1340 495 ---- ---- ---- ---- .1285 +.0020 .1265 500 ---- ---- ---- ---- .1215 +.0025 .1190 505 ---- ---- ---- ---- .1150 +.0030 .1120 510 ---- ---- ---- ---- .1085 +.0025 .1060 515 ---- ---- ---- ---- .1030 +.0035 .0995 520 ---- ---- ---- ---- .0975 +.0035 .0940 525 ---- ---- ---- ---- .0925 +.0040 .0885 530 ---- ---- ---- ---- .0875 +.0040 .0835 535 ---- ---- ---- ---- .0830 +.0045 .0785 540 ---- ---- ---- ---- .0790 +.0050 .0740 545 ---- ---- ---- ---- .0750 +.0050 .0700 550 ---- ---- ---- ---- .0710 +.0050 .0660 555 ---- ---- ---- ---- .0680 +.0060 .0620 575 ---- ---- ---- ---- .0560 +.0070 .0490 600 ---- ---- ---- ---- .0450 +.0080 .0370 625 ---- ---- ---- ---- .0370 +.0090 .0280 650 ---- ---- ---- ---- .0310 +.0100 .0210 675 ---- ---- ---- ---- .0260 +.0100 .0160 700 ---- ---- ---- ---- .0225 +.0100 .0125 725 ---- ---- ---- ---- .0195 +.0100 .0095 750 ---- ---- ---- ---- .0170 +.0095 .0075 775 ---- ---- ---- ---- .0150 +.0090 .0060 800 ---- ---- ---- ---- .0135 +.0085 .0050 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7315 -.0180 3.7495 050 ---- ---- ---- ---- 3.4815 -.0180 3.4995 075 ---- ---- ---- ---- 3.2315 -.0180 3.2495 100 ---- ---- ---- ---- 2.9815 -.0180 2.9995 125 ---- ---- ---- ---- 2.7315 -.0180 2.7495 150 ---- ---- ---- ---- 2.4815 -.0180 2.4995 175 ---- ---- ---- ---- 2.2315 -.0180 2.2495 200 ---- ---- ---- ---- 1.9815 -.0180 1.9995 225 ---- ---- ---- ---- 1.7315 -.0180 1.7495 230 ---- ---- ---- ---- 1.6815 -.0180 1.6995 235 ---- ---- ---- ---- 1.6325 -.0170 1.6495 240 ---- ---- ---- ---- 1.5835 -.0160 1.5995 245 ---- ---- ---- ---- 1.5350 -.0145 1.5495 250 ---- ---- ---- ---- 1.4870 -.0130 1.5000 255 ---- ---- ---- ---- 1.4390 -.0120 1.4510 260 ---- ---- ---- ---- 1.3920 -.0110 1.4030 265 ---- ---- ---- ---- 1.3455 -.0100 1.3555 270 ---- ---- ---- ---- 1.2990 -.0100 1.3090 275 ---- ---- ---- ---- 1.2535 -.0100 1.2635 280 ---- ---- ---- ---- 1.2080 -.0105 1.2185 285 ---- ---- ---- ---- 1.1640 -.0105 1.1745 290 ---- ---- ---- ---- 1.1200 -.0115 1.1315 295 ---- ---- ---- ---- 1.0775 -.0115 1.0890 300 ---- ---- ---- ---- 1.0355 -.0120 1.0475 305 ---- ---- ---- ---- .9945 -.0120 1.0065 310 ---- ---- ---- ---- .9545 -.0125 .9670 315 ---- ---- ---- ---- .9155 -.0120 .9275 320 ---- ---- ---- ---- .8770 -.0125 .8895 325 ---- ---- ---- ---- .8395 -.0130 .8525 330 ---- ---- ---- ---- .8030 -.0130 .8160 335 ---- ---- ---- ---- .7670 -.0135 .7805 340 ---- ---- ---- ---- .7320 -.0140 .7460 345 ---- ---- ---- ---- .6980 -.0145 .7125 350 ---- ---- ---- ---- .6645 -.0150 .6795 355 ---- ---- ---- ---- .6325 -.0155 .6480 360 ---- ---- ---- ---- .6015 -.0155 .6170 365 ---- ---- ---- ---- .5715 -.0160 .5875 370 ---- ---- ---- ---- .5425 -.0160 .5585 375 ---- ---- ---- ---- .5145 -.0160 .5305 380 ---- ---- ---- ---- .4880 -.0160 .5040 385 ---- ---- ---- ---- .4625 -.0155 .4780 390 ---- ---- ---- ---- .4385 -.0150 .4535 4 395 ---- ---- ---- ---- .4155 -.0140 .4295 400 ---- ---- ---- ---- .3935 -.0135 .4070 405 ---- ---- ---- ---- .3730 -.0125 .3855 410 ---- ---- ---- ---- .3535 -.0115 .3650 415 ---- ---- ---- ---- .3350 -.0105 .3455 420 ---- ---- ---- ---- .3175 -.0095 .3270 425 ---- ---- ---- ---- .3010 -.0080 .3090 430 ---- ---- ---- ---- .2855 -.0070 .2925 435 ---- ---- ---- ---- .2705 -.0060 .2765 440 ---- ---- ---- ---- .2565 -.0050 .2615 445 ---- ---- ---- ---- .2430 -.0045 .2475 450 ---- ---- ---- ---- .2305 -.0035 .2340 455 ---- ---- ---- ---- .2185 -.0030 .2215 460 ---- ---- ---- ---- .2070 -.0025 .2095 465 ---- ---- ---- ---- .1965 -.0015 .1980 470 ---- ---- ---- ---- .1860 -.0015 .1875 475 ---- ---- ---- ---- .1765 -.0010 .1775 480 ---- ---- ---- ---- .1675 UNCH .1675 485 ---- ---- ---- ---- .1585 UNCH .1585 490 ---- ---- ---- ---- .1505 +.0005 .1500 495 ---- ---- ---- ---- .1430 +.0010 .1420 500 ---- ---- ---- ---- .1355 +.0010 .1345 505 ---- ---- ---- ---- .1290 +.0020 .1270 510 ---- ---- ---- ---- .1225 +.0025 .1200 515 ---- ---- ---- ---- .1165 +.0025 .1140 520 ---- ---- ---- ---- .1105 +.0030 .1075 525 ---- ---- ---- ---- .1055 +.0035 .1020 550 ---- ---- ---- ---- .0830 +.0055 .0775 575 ---- ---- ---- ---- .0665 +.0075 .0590 600 ---- ---- ---- ---- .0545 +.0095 .0450 625 ---- ---- ---- ---- .0450 +.0105 .0345 650 ---- ---- ---- ---- .0380 +.0110 .0270 675 ---- ---- ---- ---- .0320 +.0110 .0210 700 ---- ---- ---- ---- .0275 +.0110 .0165 725 ---- ---- ---- ---- .0240 +.0110 .0130 750 ---- ---- ---- ---- .0210 +.0105 .0105 775 ---- ---- ---- ---- .0190 +.0105 .0085 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7305 -.0170 3.7475 050 ---- ---- ---- ---- 3.4805 -.0170 3.4975 075 ---- ---- ---- ---- 3.2305 -.0170 3.2475 100 ---- ---- ---- ---- 2.9805 -.0170 2.9975 125 ---- ---- ---- ---- 2.7305 -.0170 2.7475 150 ---- ---- ---- ---- 2.4805 -.0170 2.4975 175 ---- ---- ---- ---- 2.2305 -.0170 2.2475 200 ---- ---- ---- ---- 1.9805 -.0170 1.9975 225 ---- ---- ---- ---- 1.7305 -.0170 1.7475 230 ---- ---- ---- ---- 1.6815 -.0160 1.6975 235 ---- ---- ---- ---- 1.6325 -.0150 1.6475 240 ---- ---- ---- ---- 1.5840 -.0135 1.5975 245 ---- ---- ---- ---- 1.5360 -.0115 1.5475 250 ---- ---- ---- ---- 1.4885 -.0100 1.4985 255 ---- ---- ---- ---- 1.4415 -.0085 1.4500 260 ---- ---- ---- ---- 1.3950 -.0075 1.4025 265 ---- ---- ---- ---- 1.3485 -.0075 1.3560 270 ---- ---- ---- ---- 1.3030 -.0070 1.3100 275 ---- ---- ---- ---- 1.2575 -.0075 1.2650 280 ---- ---- ---- ---- 1.2130 -.0080 1.2210 285 ---- ---- ---- ---- 1.1690 -.0085 1.1775 290 ---- ---- ---- ---- 1.1260 -.0090 1.1350 295 ---- ---- ---- ---- 1.0840 -.0095 1.0935 300 ---- ---- ---- ---- 1.0425 -.0105 1.0530 305 ---- ---- ---- ---- 1.0025 -.0105 1.0130 310 ---- ---- ---- ---- .9630 -.0110 .9740 315 ---- ---- ---- ---- .9245 -.0110 .9355 320 ---- ---- ---- ---- .8870 -.0115 .8985 325 ---- ---- ---- ---- .8500 -.0120 .8620 330 ---- ---- ---- ---- .8140 -.0125 .8265 335 ---- ---- ---- ---- .7785 -.0135 .7920 340 ---- ---- ---- ---- .7440 -.0145 .7585 345 ---- ---- ---- ---- .7105 -.0150 .7255 350 ---- ---- ---- ---- .6775 -.0160 .6935 355 ---- ---- ---- ---- .6460 -.0170 .6630 360 ---- ---- ---- ---- .6150 -.0180 .6330 365 ---- ---- ---- ---- .5855 -.0185 .6040 370 ---- ---- ---- ---- .5570 -.0190 .5760 375 ---- ---- ---- ---- .5295 -.0190 .5485 380 ---- ---- ---- ---- .5035 -.0190 .5225 385 ---- ---- ---- ---- .4780 -.0195 .4975 390 ---- ---- ---- ---- .4545 -.0185 .4730 395 ---- ---- ---- ---- .4315 -.0185 .4500 400 ---- ---- ---- ---- .4100 -.0175 .4275 405 ---- ---- ---- ---- .3895 -.0165 .4060 410 ---- ---- ---- ---- .3700 -.0160 .3860 415 ---- ---- ---- ---- .3515 -.0150 .3665 420 ---- ---- ---- ---- .3340 -.0140 .3480 425 ---- ---- ---- ---- .3175 -.0125 .3300 430 ---- ---- ---- ---- .3020 -.0110 .3130 435 ---- ---- ---- ---- .2870 -.0100 .2970 440 ---- ---- ---- ---- .2730 -.0090 .2820 445 ---- ---- ---- ---- .2595 -.0080 .2675 450 ---- ---- ---- ---- .2470 -.0065 .2535 455 ---- ---- ---- ---- .2350 -.0055 .2405 460 ---- ---- ---- ---- .2230 -.0050 .2280 465 ---- ---- ---- ---- .2125 -.0040 .2165 470 ---- ---- ---- ---- .2020 -.0030 .2050 475 ---- ---- ---- ---- .1920 -.0025 .1945 480 ---- ---- ---- ---- .1825 -.0020 .1845 485 ---- ---- ---- ---- .1735 -.0015 .1750 490 ---- ---- ---- ---- .1655 -.0005 .1660 495 ---- ---- ---- ---- .1575 UNCH .1575 500 ---- ---- ---- ---- .1500 +.0005 .1495 505 ---- ---- ---- ---- .1430 +.0015 .1415 510 ---- ---- ---- ---- .1360 +.0020 .1340 515 ---- ---- ---- ---- .1300 +.0030 .1270 520 ---- ---- ---- ---- .1240 +.0035 .1205 525 ---- ---- ---- ---- .1185 +.0040 .1145 550 ---- ---- ---- ---- .0950 +.0075 .0875 575 ---- ---- ---- ---- .0775 +.0100 .0675 600 ---- ---- ---- ---- .0640 +.0120 .0520 625 ---- ---- ---- ---- .0540 +.0140 .0400 650 ---- ---- ---- ---- .0460 +.0150 .0310 675 ---- ---- ---- ---- .0395 +.0155 .0240 700 ---- ---- ---- ---- .0345 +.0155 .0190 725 ---- ---- ---- ---- .0300 +.0150 .0150 750 ---- ---- ---- ---- .0270 +.0150 .0120 775 ---- ---- ---- ---- .0240 +.0145 .0095 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7305 -.0170 3.7475 050 ---- ---- ---- ---- 3.4805 -.0170 3.4975 075 ---- ---- ---- ---- 3.2305 -.0170 3.2475 100 ---- ---- ---- ---- 2.9805 -.0170 2.9975 125 ---- ---- ---- ---- 2.7305 -.0170 2.7475 150 ---- ---- ---- ---- 2.4805 -.0170 2.4975 175 ---- ---- ---- ---- 2.2305 -.0170 2.2475 200 ---- ---- ---- ---- 1.9805 -.0170 1.9975 225 ---- ---- ---- ---- 1.7315 -.0160 1.7475 230 ---- ---- ---- ---- 1.6825 -.0150 1.6975 235 ---- ---- ---- ---- 1.6340 -.0135 1.6475 240 ---- ---- ---- ---- 1.5860 -.0115 1.5975 245 ---- ---- ---- ---- 1.5385 -.0100 1.5485 250 ---- ---- ---- ---- 1.4910 -.0090 1.5000 255 ---- ---- ---- ---- 1.4445 -.0080 1.4525 260 ---- ---- ---- ---- 1.3980 -.0080 1.4060 265 ---- ---- ---- ---- 1.3525 -.0080 1.3605 270 ---- ---- ---- ---- 1.3070 -.0085 1.3155 275 ---- ---- ---- ---- 1.2625 -.0085 1.2710 280 ---- ---- ---- ---- 1.2180 -.0100 1.2280 285 ---- ---- ---- ---- 1.1745 -.0110 1.1855 290 ---- ---- ---- ---- 1.1320 -.0115 1.1435 295 ---- ---- ---- ---- 1.0905 -.0125 1.1030 300 ---- ---- ---- ---- 1.0495 -.0130 1.0625 305 ---- ---- ---- ---- 1.0100 -.0135 1.0235 310 ---- ---- ---- ---- .9710 -.0140 .9850 315 ---- ---- ---- ---- .9330 -.0145 .9475 320 ---- ---- ---- ---- .8955 -.0155 .9110 325 ---- ---- ---- ---- .8595 -.0155 .8750 330 ---- ---- ---- ---- .8235 -.0165 .8400 335 ---- ---- ---- ---- .7890 -.0170 .8060 340 ---- ---- ---- ---- .7545 -.0185 .7730 345 ---- ---- ---- ---- .7215 -.0190 .7405 350 ---- ---- ---- ---- .6890 -.0200 .7090 355 ---- ---- ---- ---- .6575 -.0210 .6785 360 ---- ---- ---- ---- .6270 -.0220 .6490 365 ---- ---- ---- ---- .5975 -.0225 .6200 370 ---- ---- ---- ---- .5695 -.0225 .5920 375 ---- ---- ---- ---- .5425 -.0225 .5650 380 ---- ---- ---- ---- .5165 -.0225 .5390 385 ---- ---- ---- ---- .4915 -.0225 .5140 390 ---- ---- ---- ---- .4675 -.0225 .4900 395 ---- ---- ---- ---- .4450 -.0220 .4670 400 ---- ---- ---- ---- .4235 -.0210 .4445 405 ---- ---- ---- ---- .4030 -.0205 .4235 410 ---- ---- ---- ---- .3835 -.0195 .4030 415 ---- ---- ---- ---- .3655 -.0180 .3835 420 ---- ---- ---- ---- .3480 -.0170 .3650 425 ---- ---- ---- ---- .3315 -.0155 .3470 430 ---- ---- ---- ---- .3155 -.0150 .3305 435 ---- ---- ---- ---- .3010 -.0130 .3140 440 ---- ---- ---- ---- .2870 -.0120 .2990 445 ---- ---- ---- ---- .2735 -.0110 .2845 450 ---- ---- ---- ---- .2605 -.0100 .2705 455 ---- ---- ---- ---- .2485 -.0090 .2575 460 ---- ---- ---- ---- .2365 -.0080 .2445 465 ---- ---- ---- ---- .2255 -.0075 .2330 470 ---- ---- ---- ---- .2150 -.0065 .2215 475 ---- ---- ---- ---- .2050 -.0060 .2110 480 ---- ---- ---- ---- .1955 -.0050 .2005 485 ---- ---- ---- ---- .1865 -.0045 .1910 490 ---- ---- ---- ---- .1780 -.0035 .1815 495 ---- ---- ---- ---- .1695 -.0035 .1730 500 ---- ---- ---- ---- .1620 -.0025 .1645 505 ---- ---- ---- ---- .1545 -.0020 .1565 510 ---- ---- ---- ---- .1480 -.0010 .1490 515 ---- ---- ---- ---- .1415 -.0005 .1420 520 ---- ---- ---- ---- .1355 +.0005 .1350 525 ---- ---- ---- ---- .1295 +.0005 .1290 550 ---- ---- ---- ---- .1050 +.0040 .1010 575 ---- ---- ---- ---- .0865 +.0070 .0795 600 ---- ---- ---- ---- .0725 +.0100 .0625 625 ---- ---- ---- ---- .0615 +.0120 .0495 650 ---- ---- ---- ---- .0530 +.0135 .0395 675 ---- ---- ---- ---- .0460 +.0145 .0315 700 ---- ---- ---- ---- .0405 +.0150 .0255 725 ---- ---- ---- ---- .0360 +.0155 .0205 750 ---- ---- ---- ---- .0320 +.0150 .0170 775 ---- ---- ---- ---- .0290 +.0150 .0140 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7290 -.0165 3.7455 050 ---- ---- ---- ---- 3.4790 -.0165 3.4955 075 ---- ---- ---- ---- 3.2290 -.0165 3.2455 100 ---- ---- ---- ---- 2.9790 -.0165 2.9955 125 ---- ---- ---- ---- 2.7290 -.0165 2.7455 150 ---- ---- ---- ---- 2.4790 -.0165 2.4955 175 ---- ---- ---- ---- 2.2290 -.0165 2.2455 200 ---- ---- ---- ---- 1.9790 -.0165 1.9955 225 ---- ---- ---- ---- 1.7310 -.0145 1.7455 230 ---- ---- ---- ---- 1.6825 -.0130 1.6955 235 ---- ---- ---- ---- 1.6345 -.0110 1.6455 240 ---- ---- ---- ---- 1.5865 -.0095 1.5960 245 ---- ---- ---- ---- 1.5395 -.0085 1.5480 250 ---- ---- ---- ---- 1.4930 -.0070 1.5000 255 ---- ---- ---- ---- 1.4465 -.0070 1.4535 260 ---- ---- ---- ---- 1.4005 -.0070 1.4075 265 ---- ---- ---- ---- 1.3555 -.0070 1.3625 270 ---- ---- ---- ---- 1.3105 -.0080 1.3185 275 ---- ---- ---- ---- 1.2660 -.0090 1.2750 280 ---- ---- ---- ---- 1.2225 -.0100 1.2325 285 ---- ---- ---- ---- 1.1795 -.0110 1.1905 290 ---- ---- ---- ---- 1.1370 -.0125 1.1495 295 ---- ---- ---- ---- 1.0960 -.0135 1.1095 300 ---- ---- ---- ---- 1.0555 -.0145 1.0700 305 ---- ---- ---- ---- 1.0165 -.0150 1.0315 310 ---- ---- ---- ---- .9780 -.0155 .9935 315 ---- ---- ---- ---- .9405 -.0165 .9570 320 ---- ---- ---- ---- .9040 -.0170 .9210 325 ---- ---- ---- ---- .8680 -.0175 .8855 330 ---- ---- ---- ---- .8325 -.0190 .8515 335 ---- ---- ---- ---- .7985 -.0195 .8180 340 ---- ---- ---- ---- .7645 -.0205 .7850 345 ---- ---- ---- ---- .7315 -.0220 .7535 350 ---- ---- ---- ---- .6995 -.0230 .7225 355 ---- ---- ---- ---- .6685 -.0240 .6925 360 ---- ---- ---- ---- .6385 -.0245 .6630 365 ---- ---- ---- ---- .6095 -.0250 .6345 370 ---- ---- ---- ---- .5815 -.0255 .6070 375 ---- ---- ---- ---- .5545 -.0260 .5805 380 ---- ---- ---- ---- .5285 -.0265 .5550 385 ---- ---- ---- ---- .5040 -.0260 .5300 390 ---- ---- ---- ---- .4805 -.0260 .5065 395 ---- ---- ---- ---- .4580 -.0255 .4835 400 ---- ---- ---- ---- .4365 -.0245 .4610 405 ---- ---- ---- ---- .4165 -.0235 .4400 410 ---- ---- ---- ---- .3970 -.0230 .4200 415 ---- ---- ---- ---- .3790 -.0215 .4005 420 ---- ---- ---- ---- .3615 -.0205 .3820 425 ---- ---- ---- ---- .3450 -.0190 .3640 430 ---- ---- ---- ---- .3295 -.0175 .3470 435 ---- ---- ---- ---- .3145 -.0165 .3310 440 ---- ---- ---- ---- .3005 -.0150 .3155 445 ---- ---- ---- ---- .2870 -.0140 .3010 450 ---- ---- ---- ---- .2740 -.0130 .2870 455 ---- ---- ---- ---- .2620 -.0115 .2735 460 ---- ---- ---- ---- .2500 -.0110 .2610 465 ---- ---- ---- ---- .2390 -.0100 .2490 470 ---- ---- ---- ---- .2280 -.0095 .2375 475 ---- ---- ---- ---- .2180 -.0085 .2265 480 ---- ---- ---- ---- .2085 -.0075 .2160 485 ---- ---- ---- ---- .1990 -.0070 .2060 490 ---- ---- ---- ---- .1905 -.0060 .1965 495 ---- ---- ---- ---- .1820 -.0055 .1875 500 ---- ---- ---- ---- .1745 -.0045 .1790 505 ---- ---- ---- ---- .1670 -.0040 .1710 510 ---- ---- ---- ---- .1600 -.0030 .1630 515 ---- ---- ---- ---- .1530 -.0025 .1555 520 ---- ---- ---- ---- .1470 -.0015 .1485 525 ---- ---- ---- ---- .1410 -.0010 .1420 550 ---- ---- ---- ---- .1160 +.0035 .1125 575 ---- ---- ---- ---- .0965 +.0065 .0900 600 ---- ---- ---- ---- .0815 +.0095 .0720 625 ---- ---- ---- ---- .0700 +.0125 .0575 650 ---- ---- ---- ---- .0605 +.0140 .0465 675 ---- ---- ---- ---- .0530 +.0155 .0375 700 ---- ---- ---- ---- .0470 +.0160 .0310 725 ---- ---- ---- ---- .0420 +.0165 .0255 750 ---- ---- ---- ---- .0380 +.0170 .0210 775 ---- ---- ---- ---- .0345 +.0170 .0175 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7290 -.0165 3.7455 050 ---- ---- ---- ---- 3.4790 -.0165 3.4955 075 ---- ---- ---- ---- 3.2290 -.0165 3.2455 100 ---- ---- ---- ---- 2.9790 -.0165 2.9955 125 ---- ---- ---- ---- 2.7290 -.0165 2.7455 150 ---- ---- ---- ---- 2.4790 -.0165 2.4955 175 ---- ---- ---- ---- 2.2290 -.0165 2.2455 200 ---- ---- ---- ---- 1.9790 -.0165 1.9955 225 ---- ---- ---- ---- 1.7320 -.0135 1.7455 230 ---- ---- ---- ---- 1.6840 -.0115 1.6955 235 ---- ---- ---- ---- 1.6365 -.0095 1.6460 240 ---- ---- ---- ---- 1.5895 -.0080 1.5975 245 ---- ---- ---- ---- 1.5430 -.0065 1.5495 250 ---- ---- ---- ---- 1.4965 -.0060 1.5025 255 ---- ---- ---- ---- 1.4505 -.0060 1.4565 260 ---- ---- ---- ---- 1.4050 -.0065 1.4115 265 ---- ---- ---- ---- 1.3600 -.0070 1.3670 270 ---- ---- ---- ---- 1.3155 -.0080 1.3235 275 ---- ---- ---- ---- 1.2720 -.0085 1.2805 280 ---- ---- ---- ---- 1.2285 -.0100 1.2385 285 ---- ---- ---- ---- 1.1860 -.0115 1.1975 290 ---- ---- ---- ---- 1.1445 -.0125 1.1570 295 ---- ---- ---- ---- 1.1035 -.0140 1.1175 300 ---- ---- ---- ---- 1.0640 -.0150 1.0790 305 ---- ---- ---- ---- 1.0250 -.0160 1.0410 310 ---- ---- ---- ---- .9870 -.0170 1.0040 315 ---- ---- ---- ---- .9500 -.0175 .9675 320 ---- ---- ---- ---- .9140 -.0180 .9320 325 ---- ---- ---- ---- .8785 -.0190 .8975 330 ---- ---- ---- ---- .8435 -.0200 .8635 335 ---- ---- ---- ---- .8095 -.0210 .8305 340 ---- ---- ---- ---- .7765 -.0220 .7985 345 ---- ---- ---- ---- .7440 -.0230 .7670 350 ---- ---- ---- ---- .7120 -.0245 .7365 355 ---- ---- ---- ---- .6815 -.0255 .7070 360 ---- ---- ---- ---- .6515 -.0265 .6780 365 ---- ---- ---- ---- .6230 -.0270 .6500 370 ---- ---- ---- ---- .5950 -.0280 .6230 375 ---- ---- ---- ---- .5685 -.0280 .5965 380 ---- ---- ---- ---- .5430 -.0280 .5710 385 ---- ---- ---- ---- .5185 -.0280 .5465 390 ---- ---- ---- ---- .4950 -.0280 .5230 395 ---- ---- ---- ---- .4725 -.0275 .5000 400 ---- ---- ---- ---- .4515 -.0265 .4780 405 ---- ---- ---- ---- .4315 -.0255 .4570 410 ---- ---- ---- ---- .4120 -.0250 .4370 415 ---- ---- ---- ---- .3940 -.0235 .4175 420 ---- ---- ---- ---- .3765 -.0225 .3990 425 ---- ---- ---- ---- .3600 -.0215 .3815 430 ---- ---- ---- ---- .3445 -.0200 .3645 435 ---- ---- ---- ---- .3300 -.0180 .3480 440 ---- ---- ---- ---- .3155 -.0170 .3325 445 ---- ---- ---- ---- .3020 -.0155 .3175 450 ---- ---- ---- ---- .2890 -.0145 .3035 455 ---- ---- ---- ---- .2770 -.0130 .2900 460 ---- ---- ---- ---- .2650 -.0125 .2775 465 ---- ---- ---- ---- .2535 -.0115 .2650 470 ---- ---- ---- ---- .2430 -.0105 .2535 475 ---- ---- ---- ---- .2325 -.0095 .2420 480 ---- ---- ---- ---- .2225 -.0090 .2315 485 ---- ---- ---- ---- .2135 -.0080 .2215 490 ---- ---- ---- ---- .2045 -.0070 .2115 495 ---- ---- ---- ---- .1960 -.0065 .2025 500 ---- ---- ---- ---- .1880 -.0055 .1935 505 ---- ---- ---- ---- .1805 -.0050 .1855 510 ---- ---- ---- ---- .1735 -.0040 .1775 515 ---- ---- ---- ---- .1665 -.0030 .1695 520 ---- ---- ---- ---- .1600 -.0025 .1625 525 ---- ---- ---- ---- .1540 -.0015 .1555 550 ---- ---- ---- ---- .1275 +.0025 .1250 575 ---- ---- ---- ---- .1075 +.0070 .1005 600 ---- ---- ---- ---- .0920 +.0105 .0815 625 ---- ---- ---- ---- .0795 +.0135 .0660 650 ---- ---- ---- ---- .0695 +.0155 .0540 675 ---- ---- ---- ---- .0615 +.0170 .0445 700 ---- ---- ---- ---- .0550 +.0185 .0365 725 ---- ---- ---- ---- .0495 +.0190 .0305 750 ---- ---- ---- ---- .0450 +.0195 .0255 775 ---- ---- ---- ---- .0410 +.0195 .0215 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7260 -.0165 3.7425 050 ---- ---- ---- ---- 3.4760 -.0165 3.4925 075 ---- ---- ---- ---- 3.2260 -.0165 3.2425 100 ---- ---- ---- ---- 2.9760 -.0165 2.9925 125 ---- ---- ---- ---- 2.7260 -.0165 2.7425 150 ---- ---- ---- ---- 2.4760 -.0165 2.4925 175 ---- ---- ---- ---- 2.2260 -.0165 2.2425 200 ---- ---- ---- ---- 1.9760 -.0165 1.9925 225 ---- ---- ---- ---- 1.7265 -.0160 1.7425 250 ---- ---- ---- ---- 1.4900 -.0110 1.5010 260 ---- ---- ---- ---- 1.4005 -.0100 1.4105 265 ---- ---- ---- ---- 1.3565 -.0100 1.3665 270 ---- ---- ---- ---- 1.3135 -.0100 1.3235 275 ---- ---- ---- ---- 1.2710 -.0105 1.2815 280 ---- ---- ---- ---- 1.2295 -.0105 1.2400 285 ---- ---- ---- ---- 1.1885 -.0110 1.1995 290 ---- ---- ---- ---- 1.1480 -.0115 1.1595 295 ---- ---- ---- ---- 1.1085 -.0120 1.1205 300 ---- ---- ---- ---- 1.0695 -.0130 1.0825 305 ---- ---- ---- ---- 1.0310 -.0140 1.0450 310 ---- ---- ---- ---- .9935 -.0150 1.0085 315 ---- ---- ---- ---- .9565 -.0165 .9730 320 ---- ---- ---- ---- .9205 -.0175 .9380 325 ---- ---- ---- ---- .8850 -.0190 .9040 330 ---- ---- ---- ---- .8505 -.0205 .8710 335 ---- ---- ---- ---- .8170 -.0215 .8385 340 ---- ---- ---- ---- .7840 -.0230 .8070 345 ---- ---- ---- ---- .7515 -.0250 .7765 350 ---- ---- ---- ---- .7205 -.0260 .7465 355 ---- ---- ---- ---- .6900 -.0275 .7175 360 ---- ---- ---- ---- .6605 -.0285 .6890 365 ---- ---- ---- ---- .6325 -.0295 .6620 370 ---- ---- ---- ---- .6050 -.0300 .6350 375 ---- ---- ---- ---- .5785 -.0310 .6095 380 ---- ---- ---- ---- .5530 -.0315 .5845 385 ---- ---- ---- ---- .5290 -.0315 .5605 390 ---- ---- ---- ---- .5055 -.0315 .5370 395 ---- ---- ---- ---- .4835 -.0315 .5150 400 ---- ---- ---- ---- .4625 -.0305 .4930 405 ---- ---- ---- ---- .4425 -.0300 .4725 410 ---- ---- ---- ---- .4235 -.0290 .4525 415 ---- ---- ---- ---- .4055 -.0280 .4335 420 ---- ---- ---- ---- .3880 -.0270 .4150 425 ---- ---- ---- ---- .3720 -.0255 .3975 430 ---- ---- ---- ---- .3560 -.0245 .3805 435 ---- ---- ---- ---- .3415 -.0225 .3640 440 ---- ---- ---- ---- .3275 -.0210 .3485 445 ---- ---- ---- ---- .3140 -.0200 .3340 450 ---- ---- ---- ---- .3010 -.0185 .3195 455 ---- ---- ---- ---- .2885 -.0175 .3060 460 ---- ---- ---- ---- .2765 -.0165 .2930 465 ---- ---- ---- ---- .2655 -.0150 .2805 470 ---- ---- ---- ---- .2545 -.0140 .2685 475 ---- ---- ---- ---- .2440 -.0135 .2575 480 ---- ---- ---- ---- .2340 -.0125 .2465 485 ---- ---- ---- ---- .2245 -.0115 .2360 490 ---- ---- ---- ---- .2155 -.0105 .2260 495 ---- ---- ---- ---- .2070 -.0095 .2165 500 ---- ---- ---- ---- .1990 -.0085 .2075 505 ---- ---- ---- ---- .1915 -.0075 .1990 510 ---- ---- ---- ---- .1840 -.0065 .1905 515 ---- ---- ---- ---- .1770 -.0055 .1825 520 ---- ---- ---- ---- .1705 -.0045 .1750 525 ---- ---- ---- ---- .1645 -.0035 .1680 550 ---- ---- ---- ---- .1375 +.0015 .1360 575 ---- ---- ---- ---- .1170 +.0065 .1105 600 ---- ---- ---- ---- .1005 +.0105 .0900 625 ---- ---- ---- ---- .0875 +.0140 .0735 650 ---- ---- ---- ---- .0775 +.0170 .0605 675 ---- ---- ---- ---- .0690 +.0190 .0500 700 ---- ---- ---- ---- .0620 +.0205 .0415 725 ---- ---- ---- ---- .0560 +.0215 .0345 750 ---- ---- ---- ---- .0510 +.0220 .0290 775 ---- ---- ---- ---- .0470 +.0230 .0240 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7260 -.0165 3.7425 050 ---- ---- ---- ---- 3.4760 -.0165 3.4925 075 ---- ---- ---- ---- 3.2260 -.0165 3.2425 100 ---- ---- ---- ---- 2.9760 -.0165 2.9925 125 ---- ---- ---- ---- 2.7260 -.0165 2.7425 150 ---- ---- ---- ---- 2.4760 -.0165 2.4925 175 ---- ---- ---- ---- 2.2260 -.0165 2.2425 200 ---- ---- ---- ---- 1.9760 -.0165 1.9925 225 ---- ---- ---- ---- 1.7270 -.0155 1.7425 250 ---- ---- ---- ---- 1.4935 -.0110 1.5045 275 ---- ---- ---- ---- 1.2770 -.0110 1.2880 280 ---- ---- ---- ---- 1.2355 -.0120 1.2475 285 ---- ---- ---- ---- 1.1950 -.0125 1.2075 290 ---- ---- ---- ---- 1.1550 -.0130 1.1680 295 ---- ---- ---- ---- 1.1160 -.0140 1.1300 300 ---- ---- ---- ---- 1.0775 -.0150 1.0925 305 ---- ---- ---- ---- 1.0395 -.0160 1.0555 310 ---- ---- ---- ---- 1.0025 -.0170 1.0195 315 ---- ---- ---- ---- .9660 -.0185 .9845 320 ---- ---- ---- ---- .9305 -.0195 .9500 325 ---- ---- ---- ---- .8955 -.0210 .9165 330 ---- ---- ---- ---- .8610 -.0230 .8840 335 ---- ---- ---- ---- .8275 -.0245 .8520 340 ---- ---- ---- ---- .7950 -.0260 .8210 345 ---- ---- ---- ---- .7630 -.0275 .7905 350 ---- ---- ---- ---- .7325 -.0285 .7610 355 ---- ---- ---- ---- .7020 -.0305 .7325 360 ---- ---- ---- ---- .6730 -.0315 .7045 365 ---- ---- ---- ---- .6450 -.0320 .6770 370 ---- ---- ---- ---- .6175 -.0335 .6510 375 ---- ---- ---- ---- .5915 -.0335 .6250 380 ---- ---- ---- ---- .5665 -.0340 .6005 385 ---- ---- ---- ---- .5420 -.0345 .5765 390 ---- ---- ---- ---- .5190 -.0345 .5535 395 ---- ---- ---- ---- .4970 -.0340 .5310 400 ---- ---- ---- ---- .4760 -.0335 .5095 405 ---- ---- ---- ---- .4565 -.0320 .4885 410 ---- ---- ---- ---- .4375 -.0310 .4685 415 ---- ---- ---- ---- .4195 -.0300 .4495 420 ---- ---- ---- ---- .4020 -.0290 .4310 425 ---- ---- ---- ---- .3860 -.0275 .4135 430 ---- ---- ---- ---- .3705 -.0260 .3965 435 ---- ---- ---- ---- .3555 -.0245 .3800 440 ---- ---- ---- ---- .3415 -.0230 .3645 445 ---- ---- ---- ---- .3280 -.0215 .3495 450 ---- ---- ---- ---- .3150 -.0205 .3355 455 ---- ---- ---- ---- .3025 -.0190 .3215 460 ---- ---- ---- ---- .2905 -.0180 .3085 465 ---- ---- ---- ---- .2795 -.0165 .2960 470 ---- ---- ---- ---- .2685 -.0155 .2840 475 ---- ---- ---- ---- .2580 -.0145 .2725 480 ---- ---- ---- ---- .2480 -.0135 .2615 485 ---- ---- ---- ---- .2380 -.0130 .2510 490 ---- ---- ---- ---- .2290 -.0120 .2410 495 ---- ---- ---- ---- .2205 -.0105 .2310 500 ---- ---- ---- ---- .2120 -.0100 .2220 505 ---- ---- ---- ---- .2045 -.0085 .2130 510 ---- ---- ---- ---- .1970 -.0075 .2045 515 ---- ---- ---- ---- .1900 -.0065 .1965 520 ---- ---- ---- ---- .1830 -.0060 .1890 525 ---- ---- ---- ---- .1770 -.0045 .1815 550 ---- ---- ---- ---- .1495 +.0010 .1485 575 ---- ---- ---- ---- .1280 +.0060 .1220 600 ---- ---- ---- ---- .1110 +.0105 .1005 625 ---- ---- ---- ---- .0975 +.0145 .0830 650 ---- ---- ---- ---- .0865 +.0175 .0690 675 ---- ---- ---- ---- .0775 +.0200 .0575 700 ---- ---- ---- ---- .0700 +.0220 .0480 725 ---- ---- ---- ---- .0640 +.0235 .0405 750 ---- ---- ---- ---- .0590 +.0245 .0345 775 ---- ---- ---- ---- .0545 +.0255 .0290 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4760 -.0165 3.4925 075 ---- ---- ---- ---- 3.2260 -.0165 3.2425 100 ---- ---- ---- ---- 2.9760 -.0165 2.9925 125 ---- ---- ---- ---- 2.7260 -.0165 2.7425 150 ---- ---- ---- ---- 2.4760 -.0165 2.4925 175 ---- ---- ---- ---- 2.2260 -.0165 2.2425 200 ---- ---- ---- ---- 1.9760 -.0165 1.9925 225 ---- ---- ---- ---- 1.7280 -.0145 1.7425 250 ---- ---- ---- ---- 1.4965 -.0110 1.5075 275 ---- ---- ---- ---- 1.2820 -.0115 1.2935 285 ---- ---- ---- ---- 1.2010 -.0130 1.2140 290 ---- ---- ---- ---- 1.1615 -.0135 1.1750 295 ---- ---- ---- ---- 1.1225 -.0145 1.1370 300 ---- ---- ---- ---- 1.0840 -.0160 1.1000 305 ---- ---- ---- ---- 1.0465 -.0170 1.0635 310 ---- ---- ---- ---- 1.0100 -.0180 1.0280 315 ---- ---- ---- ---- .9740 -.0195 .9935 320 ---- ---- ---- ---- .9385 -.0210 .9595 325 ---- ---- ---- ---- .9040 -.0220 .9260 330 ---- ---- ---- ---- .8700 -.0235 .8935 335 ---- ---- ---- ---- .8365 -.0255 .8620 340 ---- ---- ---- ---- .8045 -.0265 .8310 345 ---- ---- ---- ---- .7725 -.0285 .8010 350 ---- ---- ---- ---- .7420 -.0295 .7715 355 ---- ---- ---- ---- .7120 -.0310 .7430 360 ---- ---- ---- ---- .6835 -.0320 .7155 365 ---- ---- ---- ---- .6555 -.0330 .6885 370 ---- ---- ---- ---- .6285 -.0335 .6620 375 ---- ---- ---- ---- .6020 -.0345 .6365 380 ---- ---- ---- ---- .5770 -.0350 .6120 385 ---- ---- ---- ---- .5530 -.0350 .5880 390 ---- ---- ---- ---- .5305 -.0345 .5650 395 ---- ---- ---- ---- .5085 -.0345 .5430 400 ---- ---- ---- ---- .4875 -.0340 .5215 405 ---- ---- ---- ---- .4675 -.0330 .5005 410 ---- ---- ---- ---- .4490 -.0315 .4805 415 ---- ---- ---- ---- .4310 -.0305 .4615 420 ---- ---- ---- ---- .4140 -.0290 .4430 1 425 ---- ---- ---- ---- .3975 -.0275 .4250 430 ---- ---- ---- ---- .3820 -.0260 .4080 435 ---- ---- ---- ---- .3675 -.0240 .3915 440 ---- ---- ---- ---- .3535 -.0225 .3760 445 ---- ---- ---- ---- .3395 -.0215 .3610 450 ---- ---- ---- ---- .3270 -.0195 .3465 455 ---- ---- ---- ---- .3145 -.0180 .3325 460 ---- ---- ---- ---- .3025 -.0165 .3190 465 ---- ---- ---- ---- .2910 -.0155 .3065 470 ---- ---- ---- ---- .2800 -.0140 .2940 475 ---- ---- ---- ---- .2690 -.0135 .2825 480 ---- ---- ---- ---- .2590 -.0125 .2715 485 ---- ---- ---- ---- .2495 -.0110 .2605 490 ---- ---- ---- ---- .2405 -.0100 .2505 495 ---- ---- ---- ---- .2315 -.0090 .2405 500 ---- ---- ---- ---- .2230 -.0080 .2310 505 ---- ---- ---- ---- .2155 -.0065 .2220 510 ---- ---- ---- ---- .2075 -.0060 .2135 515 ---- ---- ---- ---- .2005 -.0050 .2055 520 ---- ---- ---- ---- .1935 -.0040 .1975 525 ---- ---- ---- ---- .1870 -.0030 .1900 550 ---- ---- ---- ---- .1590 +.0025 .1565 575 ---- ---- ---- ---- .1375 +.0080 .1295 600 ---- ---- ---- ---- .1200 +.0125 .1075 1000 625 ---- ---- ---- ---- .1060 +.0165 .0895 650 ---- ---- ---- ---- .0945 +.0195 .0750 675 ---- ---- ---- ---- .0850 +.0220 .0630 700 ---- ---- ---- ---- .0775 +.0245 .0530 1150 725 ---- ---- ---- ---- .0710 +.0260 .0450 750 ---- ---- ---- ---- .0655 +.0270 .0385 775 ---- ---- ---- ---- .0610 +.0280 .0330 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4665 -.0165 3.4830 075 ---- ---- ---- ---- 3.2165 -.0165 3.2330 100 ---- ---- ---- ---- 2.9665 -.0165 2.9830 125 ---- ---- ---- ---- 2.7165 -.0165 2.7330 150 ---- ---- ---- ---- 2.4665 -.0165 2.4830 175 ---- ---- ---- ---- 2.2165 -.0165 2.2330 200 ---- ---- ---- ---- 1.9670 -.0160 1.9830 225 ---- ---- ---- ---- 1.7265 -.0095 1.7360 250 ---- ---- ---- ---- 1.4975 -.0110 1.5085 275 ---- ---- ---- ---- 1.2800 -.0220 1.3020 285 ---- ---- ---- ---- 1.1975 -.0275 1.2250 290 ---- ---- ---- ---- 1.1575 -.0300 1.1875 295 ---- ---- ---- ---- 1.1185 -.0325 1.1510 300 ---- ---- ---- ---- 1.0810 -.0340 1.1150 305 ---- ---- ---- ---- 1.0440 -.0360 1.0800 310 ---- ---- ---- ---- 1.0075 -.0380 1.0455 315 ---- ---- ---- ---- .9725 -.0395 1.0120 320 ---- ---- ---- ---- .9380 -.0410 .9790 325 ---- ---- ---- ---- .9040 -.0430 .9470 330 ---- ---- ---- ---- .8705 -.0450 .9155 335 ---- ---- ---- ---- .8375 -.0475 .8850 340 ---- ---- ---- ---- .8055 -.0495 .8550 345 ---- ---- ---- ---- .7745 -.0515 .8260 350 ---- ---- ---- ---- .7440 -.0535 .7975 355 ---- ---- ---- ---- .7145 -.0550 .7695 360 ---- ---- ---- ---- .6860 -.0565 .7425 365 ---- ---- ---- ---- .6585 -.0580 .7165 370 ---- ---- ---- ---- .6320 -.0590 .6910 375 ---- ---- ---- ---- .6070 -.0590 .6660 380 ---- ---- ---- ---- .5825 -.0595 .6420 385 ---- ---- ---- ---- .5590 -.0595 .6185 390 ---- ---- ---- ---- .5365 -.0595 .5960 395 ---- ---- ---- ---- .5155 -.0585 .5740 400 ---- ---- ---- ---- .4950 -.0575 .5525 405 ---- ---- ---- ---- .4755 -.0565 .5320 410 ---- ---- ---- ---- .4570 -.0555 .5125 415 ---- ---- ---- ---- .4395 -.0540 .4935 420 ---- ---- ---- ---- .4230 -.0520 .4750 425 ---- ---- ---- ---- .4070 -.0500 .4570 430 ---- ---- ---- ---- .3920 -.0480 .4400 435 ---- ---- ---- ---- .3770 -.0465 .4235 440 ---- ---- ---- ---- .3635 -.0440 .4075 445 ---- ---- ---- ---- .3500 -.0425 .3925 450 ---- ---- ---- ---- .3370 -.0405 .3775 455 ---- ---- ---- ---- .3245 -.0390 .3635 460 ---- ---- ---- ---- .3130 -.0370 .3500 465 ---- ---- ---- ---- .3015 -.0350 .3365 470 ---- ---- ---- ---- .2905 -.0335 .3240 475 ---- ---- ---- ---- .2800 -.0320 .3120 480 ---- ---- ---- ---- .2700 -.0300 .3000 485 ---- ---- ---- ---- .2600 -.0290 .2890 490 ---- ---- ---- ---- .2510 -.0270 .2780 495 ---- ---- ---- ---- .2420 -.0255 .2675 500 ---- ---- ---- ---- .2335 -.0240 .2575 505 ---- ---- ---- ---- .2250 -.0230 .2480 510 ---- ---- ---- ---- .2170 -.0215 .2385 525 ---- ---- ---- ---- .1955 -.0175 .2130 550 ---- ---- ---- ---- .1645 -.0115 .1760 575 ---- ---- ---- ---- .1395 -.0055 .1450 600 ---- ---- ---- ---- .1185 -.0015 .1200 625 ---- ---- ---- ---- .1015 +.0020 .0995 650 ---- ---- ---- ---- .0880 +.0060 .0820 675 ---- ---- ---- ---- .0760 +.0080 .0680 700 ---- ---- ---- ---- .0665 +.0100 .0565 725 ---- ---- ---- ---- .0585 +.0115 .0470 750 ---- ---- ---- ---- .0520 +.0125 .0395 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.4665 -.0165 3.4830 075 ---- ---- ---- ---- 3.2165 -.0165 3.2330 100 ---- ---- ---- ---- 2.9665 -.0165 2.9830 125 ---- ---- ---- ---- 2.7165 -.0165 2.7330 150 ---- ---- ---- ---- 2.4665 -.0165 2.4830 175 ---- ---- ---- ---- 2.2165 -.0165 2.2330 200 ---- ---- ---- ---- 1.9665 -.0165 1.9830 225 ---- ---- ---- ---- 1.7270 -.0100 1.7370 250 ---- ---- ---- ---- 1.5020 -.0105 1.5125 275 ---- ---- ---- ---- 1.2900 -.0185 1.3085 295 ---- ---- ---- ---- 1.1305 -.0285 1.1590 300 ---- ---- ---- ---- 1.0920 -.0320 1.1240 305 ---- ---- ---- ---- 1.0545 -.0345 1.0890 310 ---- ---- ---- ---- 1.0180 -.0375 1.0555 315 ---- ---- ---- ---- .9820 -.0400 1.0220 320 ---- ---- ---- ---- .9470 -.0425 .9895 325 ---- ---- ---- ---- .9125 -.0455 .9580 330 ---- ---- ---- ---- .8795 -.0475 .9270 335 ---- ---- ---- ---- .8470 -.0495 .8965 340 ---- ---- ---- ---- .8155 -.0515 .8670 345 ---- ---- ---- ---- .7845 -.0540 .8385 350 ---- ---- ---- ---- .7545 -.0560 .8105 355 ---- ---- ---- ---- .7260 -.0570 .7830 360 ---- ---- ---- ---- .6975 -.0585 .7560 365 ---- ---- ---- ---- .6705 -.0595 .7300 370 ---- ---- ---- ---- .6440 -.0610 .7050 375 ---- ---- ---- ---- .6190 -.0615 .6805 380 ---- ---- ---- ---- .5945 -.0620 .6565 385 ---- ---- ---- ---- .5710 -.0625 .6335 390 ---- ---- ---- ---- .5490 -.0620 .6110 395 ---- ---- ---- ---- .5280 -.0610 .5890 400 ---- ---- ---- ---- .5075 -.0605 .5680 405 ---- ---- ---- ---- .4885 -.0595 .5480 410 ---- ---- ---- ---- .4700 -.0580 .5280 415 ---- ---- ---- ---- .4525 -.0565 .5090 420 ---- ---- ---- ---- .4360 -.0550 .4910 425 ---- ---- ---- ---- .4200 -.0530 .4730 430 ---- ---- ---- ---- .4050 -.0510 .4560 435 ---- ---- ---- ---- .3905 -.0490 .4395 440 ---- ---- ---- ---- .3765 -.0475 .4240 445 ---- ---- ---- ---- .3630 -.0455 .4085 450 ---- ---- ---- ---- .3500 -.0440 .3940 455 ---- ---- ---- ---- .3375 -.0420 .3795 460 ---- ---- ---- ---- .3260 -.0400 .3660 465 ---- ---- ---- ---- .3145 -.0385 .3530 470 ---- ---- ---- ---- .3035 -.0365 .3400 475 ---- ---- ---- ---- .2930 -.0350 .3280 480 ---- ---- ---- ---- .2825 -.0340 .3165 485 ---- ---- ---- ---- .2730 -.0320 .3050 490 ---- ---- ---- ---- .2635 -.0310 .2945 495 ---- ---- ---- ---- .2545 -.0295 .2840 500 ---- ---- ---- ---- .2460 -.0280 .2740 505 ---- ---- ---- ---- .2375 -.0265 .2640 510 ---- ---- ---- ---- .2295 -.0255 .2550 525 ---- ---- ---- ---- .2075 -.0215 .2290 550 ---- ---- ---- ---- .1760 -.0160 .1920 575 ---- ---- ---- ---- .1500 -.0115 .1615 600 ---- ---- ---- ---- .1285 -.0075 .1360 625 ---- ---- ---- ---- .1110 -.0040 .1150 650 ---- ---- ---- ---- .0965 -.0005 .0970 675 ---- ---- ---- ---- .0840 +.0015 .0825 700 ---- ---- ---- ---- .0740 +.0040 .0700 725 ---- ---- ---- ---- .0655 +.0055 .0600 750 ---- ---- ---- ---- .0585 +.0070 .0515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1117 5204 77652 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 ---- ---- ---- ---- .0005 UNCH .0005 3 1266 371 ---- ---- ---- ---- .0005 UNCH .0005 15 372 ---- ---- ---- ---- .0005 -.0005 .0010 26 373 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 1 37 374 ---- ---- ---- ---- .0005 -.0005 .0010 40 375 .0005 .0005 .0005 .0005 .0005 -.0005 100 .0010 813 376 ---- ---- ---- ---- .0005 -.0005 .0010 70 377 ---- ---- ---- ---- .0005 -.0005 .0010 72 378 ---- ---- .0010A .0010A .0005 -.0010 .0015 158 379 ---- ---- .0010A .0010A .0005 -.0010 .0015 150 380 ---- ---- .0010A .0010A .0005 -.0010 .0015 661 381 ---- ---- .0010A .0010A .0005 -.0015 .0020 63 382 .0005 .0005 .0005 .0005 .0005 -.0015 34 .0020 159 383 .0005 .0005 .0005 .0005 .0010 -.0010 10 .0020 82 384 .0020 .0020 .0010A .0010A .0010 -.0015 5 .0025 88 385 .0025 .0025 .0010A .0010A .0015 -.0015 2 .0030 2 708 386 ---- ---- .0010A .0010A .0015 -.0015 .0030 104 387 ---- ---- .0015A .0015A .0025 -.0010 .0035 73 388 ---- .0045B .0020A .0045B .0030 -.0010 .0040 74 389 .0060 .0060 .0025A .0025A .0040 -.0005 5 .0045 36 390 .0050 .0070B .0030A .0060B .0055 UNCH 7 .0055 100 583 391 .0080 .0085B .0035A .0055A .0070 UNCH 40 .0070 30 72 392 ---- .0105B .0045A .0045A .0085 UNCH 60 .0085 211 393 ---- .0130B .0055A .0055A .0115 +.0005 .0110 15 166 394 .0100 .0165B .0075A .0165B .0150 +.0015 90 .0135 1 151 395 .0140 .0205B .0095 .0165A .0190 +.0025 413 .0165 1090 1161 396 ---- .0250B .0115A .0115A .0240 +.0040 .0200 22 141 397 ---- .0310B .0145A .0145A .0295 +.0055 .0240 6 38 398 .0215 .0375B .0175 .0375B .0360 +.0075 74 .0285 107 209 399 ---- .0435B .0225A .0225A .0435 +.0100 .0335 3 51 400 .0395 .0535B .0270A .0270A .0520 +.0125 65 .0395 25 1274 401 ---- .0530B .0325A .0325A .0600 +.0140 .0460 130 402 ---- .0580B .0385A .0385A .0690 +.0160 .0530 76 403 ---- .0650B .0455A .0455A .0785 +.0180 .0605 51 404 ---- .0810B .0525A .0525A .0880 +.0195 .0685 1 213 405 ---- .0955B .0675A .0675A .0975 +.0210 .0765 628 406 ---- ---- .0795A .0795A .1075 +.0225 .0850 105 407 .0950 .0955 .0790 .0790 .1170 +.0230 100 .0940 20 245 408 ---- ---- ---- ---- .1270 +.0240 .1030 415 409 ---- ---- ---- ---- .1370 +.0245 .1125 91 410 ---- .1450B .1140A .1140A .1465 +.0245 .1220 199 411 ---- ---- ---- ---- .1565 +.0250 .1315 62 412 ---- ---- ---- ---- .1665 +.0255 .1410 26 413 ---- ---- ---- ---- .1765 +.0255 .1510 25 414 ---- ---- ---- ---- .1865 +.0260 .1605 6 415 ---- ---- ---- ---- .1965 +.0260 .1705 250 416 ---- ---- ---- ---- .2065 +.0260 .1805 16 417 ---- ---- ---- ---- .2165 +.0260 .1905 1 418 ---- ---- ---- ---- .2265 +.0260 .2005 7 419 ---- ---- ---- ---- .2365 +.0260 .2105 1 420 ---- ---- ---- ---- .2465 +.0260 .2205 146 421 ---- ---- ---- ---- .2565 +.0260 .2305 422 ---- ---- ---- ---- .2665 +.0260 .2405 1 423 ---- ---- ---- ---- .2765 +.0260 .2505 11 424 ---- ---- ---- ---- .2865 +.0260 .2605 425 ---- ---- ---- ---- .2965 +.0260 .2705 168 426 ---- ---- ---- ---- .3065 +.0260 .2805 427 ---- ---- ---- ---- .3165 +.0260 .2905 2 428 ---- ---- ---- ---- .3265 +.0260 .3005 1 429 ---- ---- ---- ---- .3365 +.0260 .3105 430 ---- ---- ---- ---- .3465 +.0260 .3205 21 431 ---- ---- ---- ---- .3565 +.0260 .3305 432 ---- ---- ---- ---- .3665 +.0260 .3405 433 ---- ---- ---- ---- .3765 +.0260 .3505 434 ---- ---- ---- ---- .3865 +.0260 .3605 435 ---- ---- ---- ---- .3965 +.0260 .3705 2 436 ---- ---- ---- ---- .4065 +.0260 .3805 437 ---- ---- ---- ---- .4165 +.0260 .3905 1 438 ---- ---- ---- ---- .4265 +.0260 .4005 439 ---- ---- ---- ---- .4365 +.0260 .4105 440 ---- ---- ---- ---- .4465 +.0260 .4205 1 441 ---- ---- ---- ---- .4565 +.0260 .4305 442 ---- ---- ---- ---- .4665 +.0260 .4405 1 443 ---- ---- ---- ---- .4765 +.0260 .4505 444 ---- ---- ---- ---- .4865 +.0260 .4605 445 ---- ---- ---- ---- .4965 +.0260 .4705 15 446 ---- ---- ---- ---- .5065 +.0260 .4805 447 ---- ---- ---- ---- .5165 +.0260 .4905 448 ---- ---- ---- ---- .5265 +.0260 .5005 450 ---- ---- ---- ---- .5465 +.0260 .5205 455 ---- ---- ---- ---- .5965 +.0260 .5705 1 460 ---- ---- ---- ---- .6465 +.0260 .6205 1 465 ---- ---- ---- ---- .6965 +.0260 .6705 470 ---- ---- ---- ---- .7465 +.0260 .7205 475 ---- ---- ---- ---- .7965 +.0260 .7705 480 ---- ---- ---- ---- .8465 +.0260 .8205 485 ---- ---- ---- ---- .8965 +.0260 .8705 490 ---- ---- ---- ---- .9465 +.0260 .9205 495 ---- ---- ---- ---- .9965 +.0260 .9705 500 ---- ---- ---- ---- 1.0465 +.0265 1.0200 505 ---- ---- ---- ---- 1.0965 +.0265 1.0700 510 ---- ---- ---- ---- 1.1465 +.0265 1.1200 515 ---- ---- ---- ---- 1.1965 +.0265 1.1700 520 ---- ---- ---- ---- 1.2465 +.0265 1.2200 525 ---- ---- ---- ---- 1.2965 +.0265 1.2700 530 ---- ---- ---- ---- 1.3465 +.0265 1.3200 535 ---- ---- ---- ---- 1.3965 +.0265 1.3700 540 ---- ---- ---- ---- 1.4465 +.0265 1.4200 545 ---- ---- ---- ---- 1.4965 +.0265 1.4700 550 ---- ---- ---- ---- 1.5465 +.0265 1.5200 555 ---- ---- ---- ---- 1.5965 +.0265 1.5700 560 ---- ---- ---- ---- 1.6465 +.0265 1.6200 565 ---- ---- ---- ---- 1.6965 +.0265 1.6700 570 ---- ---- ---- ---- 1.7465 +.0265 1.7200 575 ---- ---- ---- ---- 1.7965 +.0265 1.7700 580 ---- ---- ---- ---- 1.8465 +.0265 1.8200 600 ---- ---- ---- ---- 2.0465 +.0265 2.0200 625 ---- ---- ---- ---- 2.2965 +.0265 2.2700 650 ---- ---- ---- ---- 2.5465 +.0265 2.5200 675 ---- ---- ---- ---- 2.7965 +.0265 2.7700 700 ---- ---- ---- ---- 3.0465 +.0265 3.0200 725 ---- ---- ---- ---- 3.2965 +.0265 3.2700 750 ---- ---- ---- ---- 3.5465 +.0265 3.5200 775 ---- ---- ---- ---- 3.7965 +.0265 3.7700 800 ---- ---- ---- ---- 4.0465 +.0265 4.0200 825 ---- ---- ---- ---- 4.2965 +.0265 4.2700 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 2 280 ---- ---- ---- ---- .0005 UNCH .0005 1 8 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 10 295 ---- ---- ---- ---- .0005 UNCH .0005 5 300 ---- ---- ---- ---- .0005 UNCH 10 .0005 41 305 ---- ---- ---- ---- .0010 +.0005 .0005 1 310 ---- ---- ---- ---- .0010 +.0005 .0005 9 315 ---- ---- ---- ---- .0010 UNCH .0010 42 320 ---- ---- ---- ---- .0015 +.0005 .0010 30 325 ---- ---- ---- ---- .0020 +.0005 .0015 36 330 .0025 .0025 .0025 .0025 .0025 +.0005 2 .0020 133 335 ---- ---- ---- ---- .0030 +.0005 .0025 17 340 .0040 .0040 .0035A .0035A .0040 +.0005 2 .0035 3 648 345 .0050 .0055 .0045A .0045A .0050 UNCH 101 .0050 72 350 ---- ---- .0060A .0060A .0065 UNCH 1 .0065 5 412 355 .0085 .0085 .0080A .0080A .0090 +.0005 5 .0085 209 360 .0115 .0120 .0105A .0115A .0120 UNCH 16 .0120 2 642 365 .0140 .0140 .0140 .0155B .0160 UNCH 9 .0160 10 204 366 .0150 .0150 .0150 .0170B .0170 UNCH 5 .0170 42 367 .0160 .0160 .0160 .0180B .0185 UNCH 5 .0185 71 368 .0170 .0170 .0170 .0190B .0195 UNCH 5 .0195 6 54 369 .0180 .0180 .0180 .0205B .0210 +.0005 5 .0205 11 34 370 .0225 .0225 .0190 .0220B .0220 UNCH 27 .0220 351 371 .0205 .0205 .0205 .0235B .0235 UNCH 4 .0235 40 372 .0215 .0215 .0215 .0250B .0250 UNCH 5 .0250 40 373 .0230 .0230 .0230 .0265B .0265 UNCH 5 .0265 35 374 .0290 .0290 .0245 .0285B .0285 +.0005 10 .0280 46 375 .0300 .0305B .0260 .0300B .0305 +.0005 11 .0300 155 376 .0330 .0330 .0275 .0320B .0320 +.0005 6 .0315 30 377 ---- .0340B .0290A .0290A .0345 +.0010 .0335 35 378 ---- .0365B .0310A .0310A .0365 +.0010 .0355 24 379 ---- .0385B .0330A .0330A .0390 +.0010 .0380 1 6 380 ---- .0415B .0350A .0350A .0410 +.0010 15 .0400 10 1582 381 ---- .0435B .0370A .0370A .0440 +.0015 .0425 3 382 .0460 .0465B .0395A .0455B .0465 +.0015 3 .0450 11 383 ---- .0490B .0415A .0415A .0495 +.0020 .0475 16 384 ---- .0520B .0440A .0440A .0525 +.0020 .0505 6 385 .0545 .0555B .0465A .0540A .0555 +.0020 137 .0535 21 753 386 ---- .0590B .0495A .0495A .0585 +.0020 .0565 11 387 ---- .0625B .0525A .0525A .0620 +.0020 .0600 14 388 ---- .0660B .0555A .0555A .0660 +.0030 20 .0630 30 36 389 .0590 .0705B .0585A .0705B .0695 +.0030 100 .0665 6 390 .0680 .0740B .0620A .0740B .0735 +.0030 50 .0705 2 548 391 ---- .0780B .0655A .0655A .0775 +.0035 .0740 20 392 ---- .0825B .0690A .0690A .0815 +.0035 .0780 20 393 ---- .0870B .0730A .0730A .0860 +.0035 .0825 4 394 ---- .0915B .0770A .0770A .0905 +.0040 .0865 15 40 395 .0850 .0960B .0805A .0820A .0955 +.0045 53 .0910 50 83 396 ---- .1010B .0855A .0855A .1000 +.0045 .0955 19 397 ---- .1065B .0900A .0900A .1055 +.0050 .1005 37 398 ---- .1115B .0945A .0945A .1105 +.0055 20 .1050 30 30 399 ---- .1170B .0995A .0995A .1160 +.0060 .1100 30 60 400 .1060 .1225B .1035A .1225B .1215 +.0060 180 .1155 31 949 401 ---- .1285B .1095A .1095A .1270 +.0065 .1205 1 7 402 ---- .1345B .1145A .1145A .1330 +.0070 .1260 26 403 ---- .1405B .1200A .1200A .1390 +.0070 .1320 18 404 ---- .1465B .1255A .1255A .1450 +.0075 .1375 182 405 ---- .1530B .1315A .1315A .1515 +.0080 6 .1435 99 406 ---- .1595B .1375A .1375A .1580 +.0080 .1500 80 407 ---- .1665B .1435A .1435A .1645 +.0085 .1560 12 408 ---- .1735B .1495A .1495A .1715 +.0090 .1625 409 ---- .1805B .1560A .1560A .1785 +.0095 .1690 24 410 ---- .1875B .1625A .1625A .1855 +.0095 .1760 122 411 ---- .1950B .1695A .1695A .1930 +.0100 .1830 1 412 ---- .2020B .1760A .1760A .2005 +.0105 .1900 2 413 ---- .2100B .1830A .1830A .2080 +.0110 .1970 10 414 ---- .2175B .1905A .1905A .2155 +.0110 .2045 9 415 ---- .2255B .1975A .1975A .2230 +.0115 .2115 8 416 ---- .2290B .2050A .2050A .2310 +.0120 .2190 417 ---- .2340B .2125A .2125A .2390 +.0120 .2270 36 418 ---- .2420B .2200A .2200A .2470 +.0125 .2345 419 ---- .2505B .2275A .2275A .2555 +.0130 .2425 420 .2635 .2660B .2355A .2575A .2635 +.0130 1 .2505 56 421 ---- .2670B .2505A .2505A .2720 +.0135 .2585 7 422 ---- .2755B .2585A .2585A .2805 +.0140 .2665 423 ---- .2840B .2665A .2665A .2890 +.0140 .2750 424 ---- .2925B .2745A .2745A .2980 +.0145 .2835 8 425 ---- .2980B .2830A .2830A .3065 +.0150 .2915 194 426 ---- .3020B .2915A .2915A .3155 +.0150 .3005 427 ---- ---- .2995A .2995A .3240 +.0150 .3090 428 ---- ---- .3080A .3080A .3330 +.0155 .3175 429 ---- ---- .3165A .3165A .3420 +.0155 .3265 430 ---- .3535B .3190A .3190A .3510 +.0160 .3350 26 431 ---- .3625B .3275A .3275A .3600 +.0160 .3440 432 ---- ---- ---- ---- .3695 +.0165 .3530 433 ---- ---- ---- ---- .3785 +.0165 .3620 1 434 ---- ---- ---- ---- .3875 +.0165 .3710 435 ---- ---- ---- ---- .3970 +.0170 .3800 11 436 ---- ---- ---- ---- .4060 +.0170 .3890 440 ---- .4465B .4090A .4090A .4440 +.0180 .4260 2 445 ---- ---- ---- ---- .4915 +.0185 .4730 1 450 ---- .5425B .5035A .5035A .5400 +.0195 .5205 7 455 ---- ---- ---- ---- .5885 +.0200 .5685 3 460 ---- ---- ---- ---- .6375 +.0200 .6175 4 465 ---- ---- ---- ---- .6870 +.0205 .6665 2 470 ---- ---- ---- ---- .7365 +.0210 .7155 1 475 ---- ---- ---- ---- .7860 +.0210 .7650 2 480 ---- ---- ---- ---- .8360 +.0215 .8145 2 485 ---- ---- ---- ---- .8860 +.0220 .8640 1 490 ---- ---- ---- ---- .9355 +.0215 .9140 1 495 ---- ---- ---- ---- .9855 +.0220 .9635 1 500 ---- ---- ---- ---- 1.0355 +.0220 1.0135 1 505 ---- ---- ---- ---- 1.0855 +.0220 1.0635 510 ---- ---- ---- ---- 1.1355 +.0220 1.1135 515 ---- ---- ---- ---- 1.1855 +.0220 1.1635 520 ---- ---- ---- ---- 1.2355 +.0220 1.2135 1 525 ---- ---- ---- ---- 1.2855 +.0220 1.2635 530 ---- ---- ---- ---- 1.3355 +.0220 1.3135 2 535 ---- ---- ---- ---- 1.3855 +.0220 1.3635 540 ---- ---- ---- ---- 1.4355 +.0220 1.4135 1 545 ---- ---- ---- ---- 1.4855 +.0220 1.4635 550 ---- ---- ---- ---- 1.5355 +.0220 1.5135 555 ---- ---- ---- ---- 1.5855 +.0220 1.5635 560 ---- ---- ---- ---- 1.6355 +.0220 1.6135 565 ---- ---- ---- ---- 1.6855 +.0220 1.6635 570 ---- ---- ---- ---- 1.7355 +.0220 1.7135 575 ---- ---- ---- ---- 1.7855 +.0220 1.7635 580 ---- ---- ---- ---- 1.8355 +.0220 1.8135 600 ---- ---- ---- ---- 2.0355 +.0220 2.0135 625 ---- ---- ---- ---- 2.2855 +.0220 2.2635 650 ---- ---- ---- ---- 2.5355 +.0220 2.5135 675 ---- ---- ---- ---- 2.7855 +.0220 2.7635 700 ---- ---- ---- ---- 3.0355 +.0220 3.0135 725 ---- ---- ---- ---- 3.2855 +.0220 3.2635 750 ---- ---- ---- ---- 3.5355 +.0220 3.5135 775 ---- ---- ---- ---- 3.7855 +.0220 3.7635 800 ---- ---- ---- ---- 4.0355 +.0220 4.0135 825 ---- ---- ---- ---- 4.2855 +.0220 4.2635 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 ---- ---- ---- ---- .0005 -.0005 .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0010 UNCH .0010 65 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 UNCH .0015 1 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 50 300 ---- ---- ---- ---- .0030 UNCH .0030 2 2209 305 ---- ---- ---- ---- .0030 UNCH .0030 2 2 310 ---- ---- ---- ---- .0040 UNCH .0040 32 315 ---- ---- ---- ---- .0045 UNCH .0045 26 320 ---- ---- ---- ---- .0055 UNCH .0055 139 325 ---- ---- ---- ---- .0065 -.0005 .0070 420 330 ---- ---- ---- ---- .0085 UNCH .0085 78 335 ---- ---- .0105A .0105A .0105 -.0005 1 .0110 28 340 .0130 .0130 .0130 .0135B .0135 -.0005 1 .0140 34 345 ---- ---- .0165A .0165A .0170 -.0010 .0180 76 350 ---- ---- .0205A .0205A .0215 -.0010 .0225 1 951 355 ---- ---- .0255A .0255A .0275 -.0010 1 .0285 26 360 .0350 .0350 .0315A .0340A .0350 -.0005 1 .0355 649 365 .0380 .0440B .0380 .0440B .0440 +.0005 1 .0435 97 370 .0545 .0545 .0485A .0530 .0550 +.0010 10 .0540 547 375 .0670 .0675B .0600A .0675B .0680 +.0015 1 .0665 56 368 378 ---- .0765B .0680A .0680A .0770 +.0025 .0745 10 379 ---- .0800B .0715A .0715A .0800 +.0025 .0775 10 380 ---- .0830B .0735A .0735A .0830 +.0020 .0810 305 559 381 ---- .0865B .0770A .0770A .0865 +.0025 .0840 382 ---- .0900B .0800A .0800A .0900 +.0025 .0875 383 ---- .0935B .0835A .0835A .0935 +.0030 .0905 384 ---- .0975B .0860A .0860A .0970 +.0030 .0940 335 385 .0890 .1010B .0890 .1010B .1010 +.0030 100 .0980 50 250 386 ---- .1050B .0935A .0935A .1050 +.0035 .1015 10 387 ---- .1090B .0970A .0970A .1090 +.0035 .1055 388 ---- .1130B .1010A .1010A .1130 +.0035 .1095 8 389 .1160 .1175B .1045A .1175B .1170 +.0035 2 .1135 10 390 ---- .1220B .1090A .1090A .1215 +.0040 .1175 7 719 391 ---- .1265B .1130A .1130A .1260 +.0040 .1220 1 392 ---- .1310B .1170A .1170A .1305 +.0040 .1265 11 393 ---- .1355B .1215A .1215A .1350 +.0040 .1310 394 ---- .1405B .1255A .1255A .1395 +.0040 .1355 395 .1425 .1455B .1300A .1455B .1445 +.0045 8 .1400 4 54 396 .1465 .1505B .1345A .1350A .1495 +.0045 2 .1450 30 397 ---- .1555B .1395A .1395A .1545 +.0050 .1495 398 ---- .1605B .1440A .1440A .1600 +.0055 .1545 7 399 ---- .1660B .1485A .1485A .1650 +.0055 .1595 4 400 .1645 .1715B .1535A .1545A .1705 +.0055 20 .1650 318 1500 401 ---- .1770B .1595A .1595A .1760 +.0060 .1700 1 402 ---- .1830B .1645A .1645A .1820 +.0065 .1755 1 403 ---- .1885B .1700A .1700A .1875 +.0065 .1810 1 404 ---- .1945B .1755A .1755A .1935 +.0070 .1865 405 ---- .2005B .1805A .1805A .1995 +.0070 .1925 426 406 ---- .2070B .1870A .1870A .2055 +.0070 .1985 36 407 ---- .2130B .1925A .1925A .2120 +.0075 1 .2045 1 408 ---- .2195B .1985A .1985A .2180 +.0075 .2105 61 409 ---- .2260B .2045A .2045A .2245 +.0075 .2170 11 410 ---- .2325B .2110A .2110A .2310 +.0075 .2235 161 411 ---- .2395B .2170A .2170A .2380 +.0085 .2295 412 ---- .2460B .2235A .2235A .2445 +.0085 .2360 413 ---- .2530B .2295A .2295A .2515 +.0085 .2430 414 ---- .2600B .2365A .2365A .2585 +.0090 .2495 415 ---- .2670B .2430A .2430A .2655 +.0095 .2560 14 416 ---- .2740B .2495A .2495A .2725 +.0095 .2630 417 ---- .2815B .2565A .2565A .2800 +.0100 .2700 418 ---- .2890B .2635A .2635A .2870 +.0100 .2770 419 ---- .2965B .2705A .2705A .2945 +.0105 .2840 1 420 ---- .3040B .2775A .2775A .3020 +.0105 .2915 62 421 ---- .3115B .2845A .2845A .3095 +.0110 .2985 422 ---- .3190B .2920A .2920A .3170 +.0110 .3060 423 ---- .3265B .2990A .2990A .3250 +.0115 .3135 424 ---- .3345B .3065A .3065A .3325 +.0115 .3210 425 ---- .3425B .3140A .3140A .3405 +.0120 .3285 520 426 ---- .3505B .3215A .3215A .3485 +.0120 .3365 427 ---- .3530B .3295A .3295A .3565 +.0125 .3440 428 ---- .3595B .3370A .3370A .3645 +.0125 .3520 429 ---- .3675B .3450A .3450A .3725 +.0125 .3600 430 ---- .3830B .3525A .3525A .3810 +.0130 .3680 18 431 ---- .3910B .3605A .3605A .3890 +.0130 .3760 432 ---- .3920B .3750A .3750A .3975 +.0135 .3840 435 ---- .4175B .3995A .3995A .4225 +.0140 .4085 440 ---- .4680B .4350A .4350A .4655 +.0150 .4505 445 ---- ---- ---- ---- .5095 +.0155 .4940 8 450 ---- .5575B .5220A .5220A .5545 +.0165 .5380 455 ---- ---- ---- ---- .6005 +.0170 .5835 460 ---- ---- ---- ---- .6470 +.0175 .6295 465 ---- ---- ---- ---- .6940 +.0180 .6760 470 ---- .7450B .7070A .7070A .7420 +.0185 .7235 1 475 ---- ---- ---- ---- .7905 +.0195 .7710 480 ---- .8420B .8030A .8030A .8390 +.0195 .8195 3 485 ---- ---- ---- ---- .8880 +.0200 .8680 490 ---- .9405B .9010A .9010A .9370 +.0200 .9170 5 495 ---- ---- ---- ---- .9865 +.0205 .9660 1 500 ---- ---- ---- ---- 1.0360 +.0205 1.0155 4 505 ---- ---- ---- ---- 1.0860 +.0210 1.0650 510 ---- ---- ---- ---- 1.1355 +.0210 1.1145 515 ---- ---- ---- ---- 1.1855 +.0215 1.1640 520 ---- ---- ---- ---- 1.2355 +.0215 1.2140 6 525 ---- ---- ---- ---- 1.2855 +.0220 1.2635 530 ---- ---- ---- ---- 1.3355 +.0220 1.3135 2 535 ---- ---- ---- ---- 1.3855 +.0220 1.3635 540 ---- ---- ---- ---- 1.4355 +.0220 1.4135 545 ---- ---- ---- ---- 1.4855 +.0220 1.4635 550 ---- ---- ---- ---- 1.5355 +.0220 1.5135 555 ---- ---- ---- ---- 1.5855 +.0220 1.5635 560 ---- ---- ---- ---- 1.6355 +.0220 1.6135 565 ---- ---- ---- ---- 1.6855 +.0220 1.6635 570 ---- ---- ---- ---- 1.7355 +.0220 1.7135 575 ---- ---- ---- ---- 1.7855 +.0220 1.7635 580 ---- ---- ---- ---- 1.8355 +.0220 1.8135 600 ---- ---- ---- ---- 2.0355 +.0220 2.0135 625 ---- ---- ---- ---- 2.2855 +.0220 2.2635 650 ---- ---- ---- ---- 2.5355 +.0220 2.5135 675 ---- ---- ---- ---- 2.7855 +.0220 2.7635 700 ---- ---- ---- ---- 3.0355 +.0220 3.0135 725 ---- ---- ---- ---- 3.2855 +.0220 3.2635 750 ---- ---- ---- ---- 3.5355 +.0220 3.5135 775 ---- ---- ---- ---- 3.7855 +.0220 3.7635 800 ---- ---- ---- ---- 4.0355 +.0220 4.0135 825 ---- ---- ---- ---- 4.2855 +.0220 1 4.2635 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 UNCH .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 255 ---- ---- ---- ---- .0015 UNCH .0015 10 260 ---- ---- ---- ---- .0015 UNCH .0015 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0030 UNCH .0030 4 280 ---- ---- ---- ---- .0030 -.0005 .0035 6 285 ---- ---- ---- ---- .0035 -.0005 .0040 290 ---- ---- ---- ---- .0045 UNCH .0045 2 295 ---- ---- ---- ---- .0050 -.0005 .0055 6 300 ---- ---- .0060A .0060A .0060 -.0005 .0065 305 ---- ---- ---- ---- .0070 -.0005 .0075 310 ---- ---- ---- ---- .0085 -.0005 .0090 4 315 ---- ---- ---- ---- .0100 -.0005 .0105 8 320 ---- ---- ---- ---- .0120 -.0005 1 .0125 44 325 ---- ---- ---- ---- .0145 -.0005 .0150 6 330 ---- ---- .0180A .0180A .0180 -.0005 .0185 24 335 ---- ---- .0215A .0215A .0220 UNCH .0220 25 340 ---- ---- .0260A .0260A .0265 -.0005 .0270 56 345 ---- ---- .0310A .0310A .0325 UNCH .0325 350 ---- ---- .0370A .0370A .0395 UNCH .0395 11 355 .0480 .0480 .0445A .0445A .0480 +.0005 6 .0475 10 360 ---- .0575B .0535A .0535A .0580 +.0010 .0570 13 365 ---- .0690B .0635A .0635A .0695 +.0015 .0680 5 15 370 ---- .0820B .0755A .0755A .0830 +.0020 .0810 10 375 ---- .0970B .0905A .0905A .0980 +.0025 .0955 23 380 ---- .1145B .1060A .1060A .1155 +.0035 .1120 3 385 ---- .1345B .1240A .1240A .1345 +.0035 .1310 39 390 ---- .1565B .1440A .1440A .1560 +.0045 .1515 12 395 ---- .1805B .1660A .1660A .1800 +.0055 .1745 5 400 ---- .2065B .1905A .1905A .2060 +.0060 .2000 67 405 ---- .2350B .2175A .2175A .2340 +.0065 .2275 34 410 ---- .2655B .2460A .2460A .2645 +.0075 .2570 165 415 ---- .2980B .2770A .2770A .2970 +.0085 .2885 110 420 ---- .3330B .3100A .3100A .3310 +.0095 .3215 11 425 ---- .3690B .3445A .3445A .3670 +.0100 .3570 430 ---- .4070B .3810A .3810A .4050 +.0110 .3940 435 ---- .4465B .4190A .4190A .4440 +.0120 .4320 440 ---- .4870B .4585A .4585A .4845 +.0125 .4720 1 445 ---- .5220B .5050A .5050A .5260 +.0130 .5130 450 ---- .5720B .5405A .5405A .5690 +.0140 .5550 455 ---- .6000B .5890A .5890A .6130 +.0150 .5980 460 ---- ---- ---- ---- .6575 +.0155 .6420 465 ---- ---- ---- ---- .7025 +.0160 .6865 470 ---- .7510B .7170A .7170A .7485 +.0165 .7320 475 ---- ---- ---- ---- .7950 +.0170 .7780 480 ---- .8445B .8090A .8090A .8420 +.0175 .8245 485 ---- ---- ---- ---- .8895 +.0180 .8715 490 ---- .9400B .9035A .9035A .9375 +.0185 .9190 495 ---- ---- ---- ---- .9860 +.0195 .9665 500 ---- 1.0370B 1.0000A 1.0000A 1.0345 +.0195 1.0150 4 505 ---- ---- ---- ---- 1.0830 +.0195 1.0635 510 ---- ---- ---- ---- 1.1320 +.0200 1.1120 515 ---- ---- ---- ---- 1.1815 +.0205 1.1610 520 ---- 1.2110B 1.1980A 1.1980A 1.2305 +.0200 1.2105 525 ---- ---- ---- ---- 1.2805 +.0205 1.2600 530 ---- ---- ---- ---- 1.3300 +.0205 1.3095 535 ---- ---- ---- ---- 1.3795 +.0205 1.3590 540 ---- ---- ---- ---- 1.4295 +.0210 1.4085 545 ---- ---- ---- ---- 1.4795 +.0210 1.4585 550 ---- ---- ---- ---- 1.5295 +.0210 1.5085 555 ---- ---- ---- ---- 1.5795 +.0210 1.5585 560 ---- ---- ---- ---- 1.6295 +.0210 1.6085 565 ---- ---- ---- ---- 1.6795 +.0210 1.6585 570 ---- ---- ---- ---- 1.7295 +.0210 1.7085 575 ---- ---- ---- ---- 1.7795 +.0210 1.7585 580 ---- ---- ---- ---- 1.8295 +.0210 1.8085 600 ---- ---- ---- ---- 2.0295 +.0210 2.0085 625 ---- ---- ---- ---- 2.2795 +.0210 2.2585 650 ---- ---- ---- ---- 2.5295 +.0210 2.5085 675 ---- ---- ---- ---- 2.7795 +.0210 2.7585 700 ---- ---- ---- ---- 3.0295 +.0210 3.0085 725 ---- ---- ---- ---- 3.2795 +.0210 3.2585 750 ---- ---- ---- ---- 3.5295 +.0210 3.5085 775 ---- ---- ---- ---- 3.7795 +.0210 3.7585 800 ---- ---- ---- ---- 4.0295 +.0210 4.0085 825 ---- ---- ---- ---- 4.2795 +.0210 2 4.2585 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 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 260 ---- ---- ---- ---- .0035 -.0005 .0040 1000 265 ---- ---- ---- ---- .0040 -.0005 .0045 2 270 ---- ---- ---- ---- .0040 -.0010 .0050 400 275 ---- ---- ---- ---- .0045 -.0010 .0055 10 280 ---- ---- ---- ---- .0055 -.0005 .0060 8 285 ---- ---- ---- ---- .0060 -.0010 .0070 2 290 ---- ---- ---- ---- .0075 -.0005 .0080 295 ---- ---- ---- ---- .0090 -.0005 .0095 300 ---- ---- ---- ---- .0110 UNCH .0110 420 305 ---- ---- ---- ---- .0135 +.0005 .0130 2 310 ---- ---- ---- ---- .0160 +.0005 .0155 2000 315 ---- ---- ---- ---- .0195 +.0005 .0190 12 320 ---- ---- ---- ---- .0230 +.0005 .0225 12 325 ---- ---- .0265A .0265A .0275 +.0005 16 .0270 4 17 330 ---- ---- .0315A .0315A .0325 +.0005 .0320 8 335 ---- ---- .0370A .0370A .0385 +.0005 .0380 4 340 ---- ---- .0435A .0435A .0455 +.0005 .0450 4 345 ---- ---- .0510A .0510A .0535 +.0005 .0530 350 ---- ---- .0595A .0595A .0625 +.0005 .0620 1317 355 ---- ---- .0690A .0690A .0730 +.0005 7 .0725 360 ---- .0845B .0800A .0800A .0855 +.0015 .0840 10 365 ---- .0980B .0925A .0925A .0990 +.0020 7 .0970 370 ---- .1135B .1065A .1065A .1145 +.0025 .1120 5 5 375 ---- .1305B .1225A .1225A .1315 +.0030 .1285 75 380 ---- .1495B .1400A .1400A .1505 +.0040 .1465 5 19 385 ---- .1705B .1595A .1595A .1710 +.0045 .1665 20 390 ---- .1930B .1805A .1805A .1935 +.0055 .1880 138 395 ---- .2175B .2035A .2035A .2175 +.0055 .2120 2 19 400 ---- .2440B .2285A .2285A .2435 +.0060 .2375 85 405 ---- .2720B .2550A .2550A .2715 +.0065 .2650 135 410 ---- .3020B .2835A .2835A .3015 +.0075 .2940 250 415 ---- .3340B .3140A .3140A .3330 +.0080 .3250 2 420 ---- .3675B .3460A .3460A .3665 +.0090 .3575 9 425 ---- .4025B .3795A .3795A .4010 +.0090 .3920 34 430 ---- .4390B .4160A .4160A .4375 +.0100 .4275 10 435 ---- .4765B .4520A .4520A .4750 +.0110 .4640 8 440 ---- .5155B .4900A .4900A .5140 +.0120 .5020 10 445 ---- .5555B .5285A .5285A .5540 +.0125 .5415 450 ---- .5965B .5685A .5685A .5945 +.0130 .5815 455 ---- .6315B .6145A .6145A .6365 +.0140 .6225 460 ---- .6745B .6565A .6565A .6790 +.0145 .6645 465 ---- .7175B .6990A .6990A .7225 +.0155 .7070 470 ---- .7685B .7370A .7370A .7665 +.0160 .7505 475 ---- ---- ---- ---- .8110 +.0160 .7950 480 ---- .8585B .8255A .8255A .8560 +.0165 .8395 2 485 ---- ---- ---- ---- .9020 +.0170 .8850 490 ---- .9510B .9165A .9165A .9480 +.0170 .9310 495 ---- ---- ---- ---- .9950 +.0180 .9770 500 ---- 1.0450B 1.0095A 1.0095A 1.0420 +.0180 1.0240 505 ---- ---- ---- ---- 1.0895 +.0185 1.0710 510 ---- ---- ---- ---- 1.1375 +.0185 1.1190 515 ---- ---- ---- ---- 1.1855 +.0185 1.1670 520 ---- 1.2370B 1.2005A 1.2005A 1.2340 +.0190 1.2150 2 525 ---- ---- ---- ---- 1.2830 +.0195 1.2635 530 ---- 1.3350B 1.2980A 1.2980A 1.3320 +.0195 1.3125 535 ---- ---- ---- ---- 1.3810 +.0195 1.3615 540 ---- 1.4200B 1.3960A 1.3960A 1.4305 +.0200 1.4105 545 ---- ---- ---- ---- 1.4800 +.0200 1.4600 550 ---- ---- ---- ---- 1.5300 +.0205 1.5095 555 ---- ---- ---- ---- 1.5795 +.0205 1.5590 560 ---- ---- ---- ---- 1.6295 +.0210 1.6085 565 ---- ---- ---- ---- 1.6795 +.0210 1.6585 570 ---- ---- ---- ---- 1.7295 +.0210 1.7085 575 ---- ---- ---- ---- 1.7795 +.0210 1.7585 580 ---- ---- ---- ---- 1.8295 +.0210 1.8085 600 ---- ---- ---- ---- 2.0295 +.0210 2.0085 625 ---- ---- ---- ---- 2.2795 +.0210 2.2585 650 ---- ---- ---- ---- 2.5295 +.0210 2.5085 675 ---- ---- ---- ---- 2.7795 +.0210 2.7585 700 ---- ---- ---- ---- 3.0295 +.0210 3.0085 725 ---- ---- ---- ---- 3.2795 +.0210 3.2585 750 ---- ---- ---- ---- 3.5295 +.0210 3.5085 775 ---- ---- ---- ---- 3.7795 +.0210 3.7585 800 ---- ---- ---- ---- 4.0295 +.0210 4.0085 825 ---- ---- ---- ---- 4.2795 +.0210 4.2585 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0015 -.0010 .0025 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0025 -.0010 .0035 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0035 -.0010 .0045 250 ---- ---- ---- ---- .0040 -.0010 .0050 255 ---- ---- ---- ---- .0050 -.0005 .0055 260 ---- ---- ---- ---- .0055 -.0005 .0060 265 ---- ---- ---- ---- .0060 -.0010 .0070 1 270 ---- ---- .0075A .0075A .0070 -.0010 .0080 275 ---- ---- ---- ---- .0080 -.0005 .0085 280 ---- ---- ---- ---- .0095 -.0005 .0100 285 ---- ---- ---- ---- .0110 -.0005 .0115 290 ---- ---- ---- ---- .0125 -.0005 .0130 2 295 ---- ---- ---- ---- .0145 -.0005 .0150 300 ---- ---- ---- ---- .0170 -.0005 .0175 1 305 ---- ---- ---- ---- .0200 -.0005 .0205 310 ---- ---- ---- ---- .0235 -.0005 .0240 2 315 ---- ---- .0280A .0280A .0280 -.0005 .0285 16 320 ---- ---- .0325A .0325A .0330 -.0005 .0335 5 325 ---- ---- .0380A .0380A .0385 -.0005 .0390 54 330 ---- ---- .0440A .0440A .0450 -.0005 .0455 1 335 ---- ---- .0505A .0505A .0525 UNCH .0525 340 ---- ---- .0585A .0585A .0610 +.0005 .0605 312 345 ---- ---- .0670A .0670A .0705 +.0005 .0700 350 ---- .0805B .0770A .0770A .0815 +.0015 1 .0800 200 355 ---- .0925B .0880A .0880A .0930 +.0015 .0915 360 ---- .1060B .1005A .1005A .1065 +.0020 .1045 365 ---- .1200B .1145A .1145A .1210 +.0020 .1190 10 370 ---- .1365B .1295A .1295A .1370 +.0025 .1345 9 375 ---- .1545B .1465A .1465A .1550 +.0030 .1520 380 ---- .1740B .1650A .1650A .1740 +.0030 .1710 385 ---- .1955B .1850A .1850A .1950 +.0035 .1915 390 ---- .2185B .2065A .2065A .2180 +.0040 .2140 10 395 ---- .2430B .2295A .2295A .2425 +.0045 .2380 23 400 ---- .2690B .2545A .2545A .2690 +.0055 .2635 20 405 ---- .2970B .2810A .2810A .2970 +.0065 .2905 4 410 ---- .3260B .3090A .3090A .3265 +.0070 .3195 9 415 ---- .3570B .3390A .3390A .3575 +.0080 .3495 420 ---- .3895B .3700A .3700A .3895 +.0080 .3815 425 ---- .4235B .4025A .4025A .4235 +.0090 .4145 4 430 ---- .4590B .4365A .4365A .4585 +.0095 .4490 435 ---- .4955B .4745A .4745A .4945 +.0100 .4845 440 ---- .5330B .5110A .5110A .5320 +.0110 .5210 20 445 ---- .5715B .5485A .5485A .5705 +.0115 .5590 8 450 ---- .6115B .5870A .5870A .6095 +.0115 .5980 455 ---- .6435B .6265A .6265A .6500 +.0120 .6380 460 ---- ---- ---- ---- .6915 +.0125 .6790 465 ---- ---- ---- ---- .7335 +.0130 .7205 470 ---- .7785B .7505A .7505A .7765 +.0140 .7625 475 ---- ---- ---- ---- .8200 +.0145 .8055 480 ---- .8660B .8365A .8365A .8640 +.0145 .8495 485 ---- ---- ---- ---- .9085 +.0150 .8935 490 ---- .9560B .9250A .9250A .9535 +.0150 .9385 495 ---- ---- ---- ---- .9995 +.0160 .9835 500 ---- 1.0480B 1.0160A 1.0160A 1.0455 +.0160 1.0295 2 505 ---- ---- ---- ---- 1.0920 +.0165 1.0755 510 ---- ---- ---- ---- 1.1385 +.0165 1.1220 515 ---- ---- ---- ---- 1.1860 +.0170 1.1690 520 ---- 1.2365B 1.2030A 1.2030A 1.2335 +.0170 1.2165 17 17 525 ---- ---- ---- ---- 1.2810 +.0170 1.2640 530 ---- 1.3325B 1.2985A 1.2985A 1.3290 +.0170 1.3120 535 ---- ---- ---- ---- 1.3775 +.0175 1.3600 540 ---- 1.4295B 1.3950A 1.3950A 1.4265 +.0180 1.4085 545 ---- ---- ---- ---- 1.4750 +.0180 1.4570 550 ---- 1.5275B 1.4925A 1.4925A 1.5245 +.0185 1.5060 1 555 ---- ---- ---- ---- 1.5735 +.0185 1.5550 560 ---- 1.6110B 1.5905A 1.5905A 1.6230 +.0185 1.6045 565 ---- ---- ---- ---- 1.6725 +.0190 1.6535 570 ---- ---- ---- ---- 1.7225 +.0195 1.7030 575 ---- ---- ---- ---- 1.7720 +.0190 1.7530 580 ---- ---- ---- ---- 1.8220 +.0195 1.8025 600 ---- ---- ---- ---- 2.0220 +.0195 2.0025 625 ---- ---- ---- ---- 2.2720 +.0195 2.2525 650 ---- ---- ---- ---- 2.5220 +.0195 2.5025 675 ---- ---- ---- ---- 2.7720 +.0195 2.7525 700 ---- ---- ---- ---- 3.0220 +.0195 3.0025 725 ---- ---- ---- ---- 3.2720 +.0195 3.2525 750 ---- ---- ---- ---- 3.5220 +.0195 3.5025 775 ---- ---- ---- ---- 3.7720 +.0195 3.7525 800 ---- ---- ---- ---- 4.0220 +.0195 4.0025 825 ---- ---- ---- ---- 4.2720 +.0195 4.2525 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0060 -.0005 .0065 255 ---- ---- ---- ---- .0070 -.0005 .0075 260 ---- ---- ---- ---- .0080 -.0005 .0085 265 ---- ---- ---- ---- .0095 -.0005 .0100 270 ---- ---- ---- ---- .0105 -.0005 .0110 275 ---- ---- ---- ---- .0120 -.0005 .0125 10 280 ---- ---- ---- ---- .0140 -.0005 .0145 285 ---- ---- ---- ---- .0160 -.0005 .0165 290 ---- ---- ---- ---- .0190 UNCH .0190 295 ---- ---- ---- ---- .0215 -.0005 .0220 300 ---- ---- ---- ---- .0250 UNCH .0250 305 ---- ---- ---- ---- .0290 UNCH .0290 310 ---- ---- ---- ---- .0340 +.0005 .0335 8 315 ---- ---- ---- ---- .0390 UNCH .0390 320 ---- ---- .0445A .0445A .0455 +.0005 .0450 325 ---- ---- .0510A .0510A .0520 +.0005 .0515 51 330 ---- ---- .0585A .0585A .0600 +.0010 .0590 6 335 ---- ---- .0665A .0665A .0685 +.0010 .0675 340 ---- .0775B .0755A .0755A .0785 +.0015 .0770 345 ---- .0880B .0855A .0880B .0890 +.0015 .0875 350 ---- .1005B .0970A .1005B .1010 +.0015 .0995 22 355 ---- .1135B .1090A .1090A .1145 +.0020 .1125 360 ---- .1280B .1230A .1230A .1290 +.0025 .1265 365 ---- .1440B .1375A .1375A .1445 +.0025 .1420 370 ---- .1615B .1540A .1540A .1620 +.0030 .1590 375 ---- .1805B .1715A .1715A .1805 +.0035 .1770 380 ---- .2005B .1910A .1910A .2005 +.0035 .1970 385 ---- .2225B .2115A .2115A .2220 +.0040 .2180 390 ---- .2455B .2335A .2335A .2455 +.0050 .2405 8 6 395 ---- .2705B .2570A .2570A .2700 +.0050 .2650 400 .2845 .2965B .2820A .2820A .2960 +.0055 2 .2905 14 405 ---- .3245B .3085A .3085A .3235 +.0060 .3175 4 10 410 ---- .3535B .3365A .3365A .3525 +.0060 .3465 415 ---- .3840B .3660A .3660A .3830 +.0065 .3765 40 420 ---- .4155B .3965A .3965A .4150 +.0075 .4075 425 ---- .4485B .4285A .4285A .4480 +.0075 .4405 430 ---- .4830B .4620A .4620A .4820 +.0075 .4745 435 ---- .5185B .4965A .4965A .5175 +.0080 .5095 440 ---- .5545B .5365A .5365A .5540 +.0085 .5455 10 445 ---- .5925B .5735A .5735A .5915 +.0090 .5825 450 ---- .6310B .6110A .6110A .6300 +.0090 .6210 455 ---- .6710B .6495A .6495A .6695 +.0095 .6600 460 ---- .7115B .6890A .6890A .7100 +.0105 .6995 465 ---- ---- .7295A .7295A .7510 +.0110 .7400 470 ---- .7945B .7705A .7705A .7930 +.0115 .7815 475 ---- ---- ---- ---- .8355 +.0120 .8235 480 ---- .8805B .8545A .8545A .8785 +.0125 .8660 485 ---- ---- ---- ---- .9225 +.0130 .9095 490 ---- .9685B .9410A .9410A .9665 +.0135 .9530 495 ---- ---- ---- ---- 1.0115 +.0145 .9970 500 ---- 1.0585B 1.0300A 1.0300A 1.0565 +.0145 1.0420 505 ---- ---- ---- ---- 1.1020 +.0150 1.0870 510 ---- ---- ---- ---- 1.1480 +.0155 1.1325 515 ---- ---- ---- ---- 1.1945 +.0160 1.1785 520 ---- 1.2435B 1.2130A 1.2130A 1.2415 +.0165 1.2250 525 ---- ---- ---- ---- 1.2885 +.0170 1.2715 530 ---- 1.3380B 1.3070A 1.3070A 1.3360 +.0170 1.3190 535 ---- ---- ---- ---- 1.3835 +.0175 1.3660 540 ---- 1.4340B 1.4020A 1.4020A 1.4315 +.0175 1.4140 545 ---- ---- ---- ---- 1.4800 +.0180 1.4620 550 ---- 1.5305B 1.4980A 1.4980A 1.5280 +.0180 1.5100 555 ---- ---- ---- ---- 1.5770 +.0185 1.5585 560 ---- 1.6280B 1.5950A 1.5950A 1.6255 +.0185 1.6070 565 ---- ---- ---- ---- 1.6750 +.0190 1.6560 570 ---- 1.7260B 1.6930A 1.6930A 1.7240 +.0190 1.7050 575 ---- ---- ---- ---- 1.7735 +.0190 1.7545 580 ---- ---- 1.7945A 1.7945A 1.8230 +.0195 1.8035 600 ---- ---- ---- ---- 2.0220 +.0195 2.0025 625 ---- ---- ---- ---- 2.2720 +.0195 2.2525 650 ---- ---- ---- ---- 2.5220 +.0195 2.5025 675 ---- ---- ---- ---- 2.7720 +.0195 2.7525 700 ---- ---- ---- ---- 3.0220 +.0195 3.0025 725 ---- ---- ---- ---- 3.2720 +.0195 3.2525 750 ---- ---- ---- ---- 3.5220 +.0195 3.5025 775 ---- ---- ---- ---- 3.7720 +.0195 3.7525 800 ---- ---- ---- ---- 4.0220 +.0195 4.0025 825 ---- ---- ---- ---- 4.2720 +.0195 4.2525 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0055 -.0005 .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0075 -.0005 .0080 250 ---- ---- ---- ---- .0085 -.0005 .0090 60 255 ---- ---- ---- ---- .0100 -.0005 .0105 260 ---- ---- ---- ---- .0115 -.0005 .0120 265 ---- ---- ---- ---- .0130 -.0010 .0140 270 ---- ---- ---- ---- .0150 -.0005 .0155 275 ---- ---- ---- ---- .0170 -.0010 .0180 280 ---- ---- ---- ---- .0195 -.0010 .0205 285 ---- ---- .0225A .0225A .0225 -.0010 .0235 1 290 ---- ---- ---- ---- .0255 -.0010 .0265 5 295 ---- ---- ---- ---- .0290 -.0010 .0300 4 300 ---- ---- .0340A .0340A .0335 -.0010 .0345 75 305 ---- ---- .0385A .0385A .0385 -.0005 .0390 4 310 ---- ---- .0440A .0440A .0440 -.0005 .0445 3 315 ---- ---- .0495A .0495A .0500 -.0005 .0505 3 320 ---- ---- .0565A .0565A .0575 UNCH .0575 1 325 ---- ---- .0640A .0640A .0655 +.0005 .0650 107 330 ---- ---- .0720A .0720A .0740 +.0005 .0735 1 335 ---- ---- .0815A .0815A .0840 +.0010 .0830 1 340 ---- ---- .0915A .0915A .0950 +.0015 .0935 10 345 ---- ---- .1030A .1030A .1065 +.0010 .1055 1 350 ---- .1185B .1150A .1150A .1200 +.0020 1 .1180 175 355 ---- .1325B .1285A .1285A .1340 +.0020 .1320 360 ---- .1475B .1430A .1430A .1490 +.0020 .1470 15 365 ---- .1645B .1595A .1595A .1660 +.0025 .1635 370 ---- .1825B .1765A .1765A .1835 +.0025 .1810 4 375 ---- .2020B .1950A .1950A .2025 +.0025 .2000 2 380 ---- .2225B .2145A .2145A .2230 +.0030 .2200 385 ---- .2450B .2360A .2360A .2450 +.0035 .2415 390 ---- .2685B .2580A .2580A .2685 +.0040 .2645 395 ---- .2935B .2820A .2820A .2935 +.0050 .2885 1 1 400 ---- .3195B .3070A .3070A .3200 +.0055 .3145 405 ---- .3470B .3340A .3340A .3480 +.0065 .3415 1 275 410 ---- .3760B .3615A .3615A .3770 +.0070 .3700 51 415 ---- .4065B .3910A .3910A .4070 +.0075 .3995 420 ---- .4375B .4210A .4210A .4385 +.0080 .4305 425 ---- .4705B .4530A .4530A .4710 +.0080 .4630 430 ---- .5040B .4855A .4855A .5050 +.0085 .4965 435 ---- .5390B .5200A .5200A .5395 +.0085 .5310 440 ---- .5750B .5545A .5545A .5750 +.0085 .5665 445 ---- .6120B .5960A .6120B .6120 +.0095 .6025 450 ---- .6500B .6335A .6500B .6495 +.0095 .6400 455 ---- .6885B .6710A .6885B .6880 +.0100 .6780 460 ---- .7285B .7100A .7285B .7280 +.0105 .7175 465 ---- .7690B .7495A .7690B .7680 +.0110 .7570 470 ---- .8100B .7900A .8100B .8095 +.0120 .7975 475 ---- ---- ---- ---- .8510 +.0125 .8385 480 ---- .8940B .8725A .8940B .8935 +.0130 .8805 2 485 ---- ---- ---- ---- .9365 +.0135 .9230 490 ---- .9805B .9570A .9570A .9800 +.0140 .9660 495 ---- ---- ---- ---- 1.0240 +.0145 1.0095 500 ---- 1.0690B 1.0440A 1.0440A 1.0685 +.0150 1.0535 505 ---- ---- ---- ---- 1.1130 +.0150 1.0980 510 ---- ---- ---- ---- 1.1585 +.0155 1.1430 515 ---- ---- ---- ---- 1.2040 +.0160 1.1880 520 ---- 1.2515B 1.2240A 1.2240A 1.2500 +.0160 1.2340 525 ---- ---- ---- ---- 1.2960 +.0160 1.2800 530 ---- 1.3445B 1.3165A 1.3165A 1.3430 +.0165 1.3265 535 ---- ---- ---- ---- 1.3900 +.0165 1.3735 540 ---- 1.4390B 1.4100A 1.4100A 1.4370 +.0165 1.4205 545 ---- ---- ---- ---- 1.4845 +.0165 1.4680 550 ---- 1.5345B 1.5050A 1.5050A 1.5325 +.0170 1.5155 555 ---- ---- ---- ---- 1.5805 +.0170 1.5635 560 ---- 1.6310B 1.6010A 1.6010A 1.6290 +.0175 1.6115 565 ---- ---- ---- ---- 1.6775 +.0175 1.6600 570 ---- 1.7285B 1.6975A 1.6975A 1.7265 +.0180 1.7085 575 ---- ---- ---- ---- 1.7755 +.0185 1.7570 580 ---- 1.8260B 1.7950A 1.7950A 1.8245 +.0185 1.8060 600 ---- ---- ---- ---- 2.0225 +.0195 2.0030 2 625 ---- ---- ---- ---- 2.2720 +.0195 2.2525 650 ---- ---- ---- ---- 2.5220 +.0195 2.5025 675 ---- ---- ---- ---- 2.7720 +.0195 2.7525 700 ---- ---- ---- ---- 3.0220 +.0195 3.0025 725 ---- ---- ---- ---- 3.2720 +.0195 3.2525 750 ---- ---- ---- ---- 3.5220 +.0195 3.5025 775 ---- ---- ---- ---- 3.7720 +.0195 3.7525 800 ---- ---- ---- ---- 4.0220 +.0195 4.0025 2 825 ---- ---- ---- ---- 4.2720 +.0195 4.2525 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 UNCH .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0070 -.0005 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0095 -.0005 .0100 250 ---- ---- ---- ---- .0110 -.0005 .0115 1 255 ---- ---- ---- ---- .0125 -.0005 .0130 260 ---- ---- ---- ---- .0145 -.0005 .0150 265 ---- ---- ---- ---- .0165 -.0005 .0170 270 ---- ---- ---- ---- .0185 -.0005 .0190 275 ---- ---- ---- ---- .0210 -.0005 .0215 280 ---- ---- ---- ---- .0240 -.0005 .0245 285 ---- ---- ---- ---- .0275 -.0005 .0280 290 ---- ---- ---- ---- .0310 -.0010 .0320 295 ---- ---- ---- ---- .0360 -.0005 .0365 300 ---- ---- ---- ---- .0410 -.0005 .0415 305 ---- ---- ---- ---- .0470 -.0005 .0475 310 ---- ---- ---- ---- .0535 -.0005 .0540 315 ---- ---- ---- ---- .0610 -.0005 .0615 320 ---- ---- ---- ---- .0690 -.0005 .0695 325 ---- ---- ---- ---- .0785 UNCH .0785 330 ---- ---- ---- ---- .0880 UNCH .0880 1 335 ---- ---- .0985A .0985A .0985 -.0005 .0990 340 ---- ---- ---- ---- .1100 UNCH .1100 345 ---- ---- .1220A .1220A .1225 UNCH .1225 350 ---- ---- .1350A .1350A .1360 UNCH .1360 5 355 ---- ---- .1490A .1490A .1510 +.0005 .1505 360 ---- ---- .1645A .1645A .1665 +.0005 .1660 365 ---- ---- .1810A .1810A .1835 +.0005 .1830 370 ---- ---- .1985A .1985A .2015 +.0010 .2005 375 ---- ---- .2175A .2175A .2215 +.0015 .2200 380 ---- ---- .2375A .2375A .2420 +.0015 .2405 385 ---- ---- .2590A .2590A .2645 +.0020 .2625 390 ---- ---- .2820A .2820A .2880 +.0025 .2855 395 ---- ---- .3060A .3060A .3130 +.0030 .3100 400 ---- ---- .3315A .3315A .3395 +.0040 .3355 405 ---- ---- .3580A .3580A .3670 +.0045 .3625 130 410 ---- .3915B .3860A .3860A .3960 +.0055 .3905 415 ---- .4220B .4155A .4155A .4260 +.0060 .4200 420 ---- .4535B .4460A .4460A .4575 +.0065 .4510 425 ---- .4860B .4780A .4780A .4900 +.0075 .4825 430 ---- .5200B .5105A .5105A .5235 +.0080 .5155 435 ---- .5545B .5445A .5445A .5585 +.0090 .5495 440 ---- .5905B .5795A .5795A .5940 +.0095 .5845 445 ---- .6270B .6150A .6150A .6300 +.0100 .6200 450 ---- .6645B .6520A .6520A .6675 +.0105 .6570 455 ---- .7030B .6895A .6895A .7055 +.0110 .6945 460 ---- .7420B .7275A .7275A .7445 +.0115 .7330 465 ---- .7815B .7665A .7665A .7835 +.0115 .7720 470 ---- .8220B .8060A .8220B .8240 +.0120 .8120 475 ---- .8630B .8465A .8630B .8645 +.0120 .8525 480 ---- .9045B .8875A .9045B .9060 +.0125 .8935 485 ---- ---- ---- ---- .9480 +.0130 .9350 490 ---- .9895B .9710A .9895B .9905 +.0130 .9775 495 ---- ---- ---- ---- 1.0335 +.0130 1.0205 500 ---- 1.0765B 1.0570A 1.0765B 1.0770 +.0135 1.0635 505 ---- ---- ---- ---- 1.1210 +.0135 1.1075 510 ---- ---- ---- ---- 1.1655 +.0140 1.1515 515 ---- ---- ---- ---- 1.2105 +.0145 1.1960 520 ---- 1.2560B 1.2335A 1.2560B 1.2555 +.0145 1.2410 525 ---- ---- ---- ---- 1.3015 +.0150 1.2865 530 ---- 1.3480B 1.3245A 1.3480B 1.3475 +.0150 1.3325 535 ---- ---- ---- ---- 1.3935 +.0150 1.3785 540 ---- 1.4410B 1.4165A 1.4410B 1.4405 +.0155 1.4250 545 ---- ---- ---- ---- 1.4875 +.0160 1.4715 550 ---- 1.5355B 1.5105A 1.5355B 1.5345 +.0160 1.5185 555 ---- ---- ---- ---- 1.5820 +.0160 1.5660 560 ---- 1.6305B 1.6050A 1.6305B 1.6300 +.0165 1.6135 565 ---- ---- ---- ---- 1.6780 +.0170 1.6610 570 ---- 1.7270B 1.7005A 1.7270B 1.7260 +.0170 1.7090 575 ---- ---- ---- ---- 1.7745 +.0170 1.7575 600 ---- 2.0200B 1.9920A 1.9920A 2.0195 +.0180 2.0015 625 ---- ---- ---- ---- 2.2680 +.0185 2.2495 650 ---- ---- ---- ---- 2.5180 +.0185 2.4995 675 ---- ---- ---- ---- 2.7680 +.0185 2.7495 700 ---- ---- ---- ---- 3.0180 +.0185 2.9995 725 ---- ---- ---- ---- 3.2680 +.0185 3.2495 750 ---- ---- ---- ---- 3.5180 +.0185 3.4995 775 ---- ---- ---- ---- 3.7680 +.0185 3.7495 800 ---- ---- ---- ---- 4.0180 +.0185 3.9995 825 ---- ---- ---- ---- 4.2680 +.0185 4.2495 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0035 +.0030 .0005 220 ---- ---- ---- ---- .0070 +.0050 .0020 225 ---- ---- ---- ---- .0080 +.0055 .0025 230 ---- ---- ---- ---- .0090 +.0060 .0030 235 ---- ---- ---- ---- .0105 +.0065 .0040 240 ---- ---- ---- ---- .0120 +.0070 .0050 245 ---- ---- ---- ---- .0135 +.0075 .0060 250 ---- ---- ---- ---- .0155 +.0080 .0075 255 ---- ---- ---- ---- .0175 +.0080 .0095 260 ---- ---- ---- ---- .0195 +.0080 .0115 265 ---- ---- ---- ---- .0220 +.0085 .0135 270 ---- ---- ---- ---- .0245 +.0080 .0165 275 ---- ---- ---- ---- .0280 +.0085 .0195 280 ---- ---- ---- ---- .0315 +.0080 .0235 285 ---- ---- ---- ---- .0355 +.0080 .0275 290 ---- ---- ---- ---- .0400 +.0080 .0320 295 ---- ---- ---- ---- .0450 +.0075 .0375 300 ---- ---- ---- ---- .0510 +.0075 .0435 305 ---- ---- ---- ---- .0575 +.0075 .0500 310 ---- ---- ---- ---- .0650 +.0080 .0570 315 ---- ---- ---- ---- .0735 +.0085 .0650 320 ---- ---- ---- ---- .0825 +.0085 .0740 325 ---- ---- ---- ---- .0925 +.0090 .0835 330 ---- ---- ---- ---- .1030 +.0085 .0945 335 ---- ---- ---- ---- .1145 +.0090 .1055 340 ---- ---- ---- ---- .1265 +.0085 .1180 345 ---- ---- ---- ---- .1395 +.0080 .1315 350 ---- ---- ---- ---- .1540 +.0080 .1460 355 ---- ---- ---- ---- .1690 +.0080 .1610 360 ---- ---- ---- ---- .1855 +.0080 .1775 365 ---- ---- ---- ---- .2030 +.0080 .1950 370 ---- ---- ---- ---- .2215 +.0080 .2135 375 ---- ---- ---- ---- .2415 +.0080 .2335 380 ---- ---- ---- ---- .2625 +.0085 .2540 385 ---- ---- ---- ---- .2850 +.0090 .2760 390 ---- ---- ---- ---- .3090 +.0095 .2995 395 ---- ---- ---- ---- .3340 +.0100 .3240 400 ---- ---- ---- ---- .3605 +.0110 .3495 405 ---- ---- ---- ---- .3885 +.0125 .3760 410 ---- ---- ---- ---- .4170 +.0130 .4040 415 ---- ---- ---- ---- .4475 +.0140 .4335 420 ---- ---- ---- ---- .4785 +.0150 .4635 425 ---- ---- ---- ---- .5110 +.0160 .4950 430 ---- ---- ---- ---- .5440 +.0165 .5275 435 ---- ---- ---- ---- .5785 +.0175 .5610 440 ---- ---- ---- ---- .6135 +.0185 .5950 445 ---- ---- ---- ---- .6495 +.0190 .6305 450 ---- ---- ---- ---- .6865 +.0195 .6670 455 ---- ---- ---- ---- .7240 +.0200 .7040 460 ---- ---- ---- ---- .7625 +.0210 .7415 465 ---- ---- ---- ---- .8015 +.0215 .7800 470 ---- ---- ---- ---- .8410 +.0215 .8195 475 ---- ---- ---- ---- .8810 +.0215 .8595 480 ---- ---- ---- ---- .9220 +.0220 .9000 485 ---- ---- ---- ---- .9635 +.0225 .9410 490 ---- ---- ---- ---- 1.0050 +.0220 .9830 495 ---- ---- ---- ---- 1.0475 +.0220 1.0255 500 ---- ---- ---- ---- 1.0905 +.0225 1.0680 505 ---- ---- ---- ---- 1.1340 +.0225 1.1115 510 ---- ---- ---- ---- 1.1780 +.0230 1.1550 515 ---- ---- ---- ---- 1.2220 +.0225 1.1995 520 ---- ---- ---- ---- 1.2665 +.0225 1.2440 525 ---- ---- ---- ---- 1.3120 +.0230 1.2890 530 ---- ---- ---- ---- 1.3570 +.0225 1.3345 535 ---- ---- ---- ---- 1.4030 +.0230 1.3800 540 ---- ---- ---- ---- 1.4490 +.0230 1.4260 545 ---- ---- ---- ---- 1.4955 +.0230 1.4725 550 ---- ---- ---- ---- 1.5420 +.0225 1.5195 555 ---- ---- ---- ---- 1.5890 +.0225 1.5665 560 ---- ---- ---- ---- 1.6365 +.0230 1.6135 565 ---- ---- ---- ---- 1.6840 +.0230 1.6610 570 ---- ---- ---- ---- 1.7315 +.0225 1.7090 575 ---- ---- ---- ---- 1.7795 +.0225 1.7570 600 ---- ---- ---- ---- 2.0220 +.0210 2.0010 625 ---- ---- ---- ---- 2.2685 +.0190 2.2495 650 ---- ---- ---- ---- 2.5180 +.0185 2.4995 675 ---- ---- ---- ---- 2.7680 +.0185 2.7495 700 ---- ---- ---- ---- 3.0180 +.0185 2.9995 725 ---- ---- ---- ---- 3.2680 +.0185 3.2495 750 ---- ---- ---- ---- 3.5180 +.0185 3.4995 775 ---- ---- ---- ---- 3.7680 +.0185 3.7495 800 ---- ---- ---- ---- 4.0180 +.0185 3.9995 825 ---- ---- ---- ---- 4.2680 +.0185 4.2495 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 +.0020 .0005 200 ---- ---- ---- ---- .0055 +.0045 .0010 220 ---- ---- ---- ---- .0095 +.0065 .0030 225 ---- ---- ---- ---- .0110 +.0075 .0035 230 ---- ---- ---- ---- .0125 +.0080 .0045 235 ---- ---- ---- ---- .0140 +.0085 .0055 240 ---- ---- ---- ---- .0160 +.0090 .0070 245 ---- ---- ---- ---- .0180 +.0095 .0085 250 ---- ---- ---- ---- .0200 +.0095 .0105 255 ---- ---- ---- ---- .0225 +.0100 .0125 260 ---- ---- ---- ---- .0250 +.0100 .0150 265 ---- ---- ---- ---- .0280 +.0100 .0180 270 ---- ---- ---- ---- .0310 +.0095 .0215 275 ---- ---- ---- ---- .0345 +.0095 .0250 280 ---- ---- ---- ---- .0385 +.0090 .0295 285 ---- ---- ---- ---- .0430 +.0085 .0345 290 ---- ---- ---- ---- .0485 +.0090 .0395 295 ---- ---- ---- ---- .0540 +.0085 .0455 300 ---- ---- ---- ---- .0605 +.0080 .0525 305 ---- ---- ---- ---- .0680 +.0085 .0595 310 ---- ---- ---- ---- .0760 +.0080 .0680 315 ---- ---- ---- ---- .0850 +.0085 .0765 320 ---- ---- ---- ---- .0950 +.0085 .0865 325 ---- ---- ---- ---- .1055 +.0085 .0970 330 ---- ---- ---- ---- .1165 +.0085 .1080 335 ---- ---- ---- ---- .1285 +.0080 .1205 340 ---- ---- ---- ---- .1415 +.0080 .1335 345 ---- ---- ---- ---- .1550 +.0075 .1475 350 ---- ---- ---- ---- .1700 +.0075 .1625 355 ---- ---- ---- ---- .1855 +.0065 .1790 360 ---- ---- ---- ---- .2020 +.0060 .1960 365 ---- ---- ---- ---- .2200 +.0060 .2140 370 ---- ---- ---- ---- .2390 +.0060 .2330 375 ---- ---- ---- ---- .2595 +.0065 .2530 380 ---- ---- ---- ---- .2810 +.0065 .2745 385 ---- ---- ---- ---- .3035 +.0065 .2970 390 ---- ---- ---- ---- .3275 +.0070 .3205 395 ---- ---- ---- ---- .3530 +.0080 .3450 400 ---- ---- ---- ---- .3795 +.0090 .3705 405 ---- ---- ---- ---- .4070 +.0095 .3975 410 ---- ---- ---- ---- .4360 +.0105 .4255 415 ---- ---- ---- ---- .4660 +.0115 .4545 420 ---- ---- ---- ---- .4970 +.0120 .4850 425 ---- ---- ---- ---- .5295 +.0135 .5160 430 ---- ---- ---- ---- .5625 +.0145 .5480 435 ---- ---- ---- ---- .5965 +.0155 .5810 440 ---- ---- ---- ---- .6315 +.0165 .6150 445 ---- ---- ---- ---- .6670 +.0170 .6500 450 ---- ---- ---- ---- .7035 +.0175 .6860 455 ---- ---- ---- ---- .7410 +.0185 .7225 460 ---- ---- ---- ---- .7785 +.0190 .7595 465 ---- ---- ---- ---- .8170 +.0195 .7975 470 ---- ---- ---- ---- .8565 +.0200 .8365 475 ---- ---- ---- ---- .8960 +.0205 .8755 480 ---- ---- ---- ---- .9365 +.0210 .9155 485 ---- ---- ---- ---- .9775 +.0215 .9560 490 ---- ---- ---- ---- 1.0185 +.0210 .9975 495 ---- ---- ---- ---- 1.0605 +.0215 1.0390 500 ---- ---- ---- ---- 1.1030 +.0220 1.0810 505 ---- ---- ---- ---- 1.1460 +.0225 1.1235 510 ---- ---- ---- ---- 1.1895 +.0225 1.1670 515 ---- ---- ---- ---- 1.2330 +.0225 1.2105 520 ---- ---- ---- ---- 1.2770 +.0230 1.2540 525 ---- ---- ---- ---- 1.3220 +.0235 1.2985 530 ---- ---- ---- ---- 1.3670 +.0235 1.3435 535 ---- ---- ---- ---- 1.4120 +.0235 1.3885 540 ---- ---- ---- ---- 1.4575 +.0235 1.4340 545 ---- ---- ---- ---- 1.5035 +.0240 1.4795 550 ---- ---- ---- ---- 1.5500 +.0240 1.5260 555 ---- ---- ---- ---- 1.5965 +.0245 1.5720 575 ---- ---- ---- ---- 1.7850 +.0240 1.7610 600 ---- ---- ---- ---- 2.0260 +.0235 2.0025 625 ---- ---- ---- ---- 2.2705 +.0210 2.2495 650 ---- ---- ---- ---- 2.5180 +.0185 2.4995 675 ---- ---- ---- ---- 2.7680 +.0185 2.7495 700 ---- ---- ---- ---- 3.0180 +.0185 2.9995 725 ---- ---- ---- ---- 3.2680 +.0185 3.2495 750 ---- ---- ---- ---- 3.5180 +.0185 3.4995 775 ---- ---- ---- ---- 3.7680 +.0185 3.7495 800 ---- ---- ---- ---- 4.0180 +.0185 3.9995 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0035 +.0030 .0005 200 ---- ---- ---- ---- .0075 +.0060 .0015 225 ---- ---- ---- ---- .0140 +.0085 .0055 230 ---- ---- ---- ---- .0155 +.0090 .0065 235 ---- ---- ---- ---- .0175 +.0095 .0080 240 ---- ---- ---- ---- .0195 +.0095 .0100 245 ---- ---- ---- ---- .0220 +.0100 .0120 250 ---- ---- ---- ---- .0245 +.0100 .0145 255 ---- ---- ---- ---- .0275 +.0105 .0170 260 ---- ---- ---- ---- .0300 +.0100 .0200 265 ---- ---- ---- ---- .0335 +.0100 .0235 270 ---- ---- ---- ---- .0370 +.0095 .0275 275 ---- ---- ---- ---- .0410 +.0090 .0320 280 ---- ---- ---- ---- .0455 +.0085 .0370 285 ---- ---- ---- ---- .0505 +.0080 .0425 290 ---- ---- ---- ---- .0560 +.0075 .0485 295 ---- ---- ---- ---- .0620 +.0070 .0550 300 ---- ---- ---- ---- .0695 +.0070 .0625 305 ---- ---- ---- ---- .0770 +.0065 .0705 310 ---- ---- ---- ---- .0860 +.0070 .0790 315 ---- ---- ---- ---- .0955 +.0070 .0885 320 ---- ---- ---- ---- .1055 +.0065 .0990 325 ---- ---- ---- ---- .1165 +.0065 .1100 330 ---- ---- ---- ---- .1285 +.0065 .1220 335 ---- ---- ---- ---- .1410 +.0060 .1350 340 ---- ---- ---- ---- .1540 +.0055 .1485 345 ---- ---- ---- ---- .1680 +.0050 .1630 350 ---- ---- ---- ---- .1835 +.0050 .1785 355 ---- ---- ---- ---- .1995 +.0045 .1950 360 ---- ---- ---- ---- .2165 +.0045 .2120 365 ---- ---- ---- ---- .2345 +.0040 .2305 370 ---- ---- ---- ---- .2540 +.0040 .2500 375 ---- ---- ---- ---- .2745 +.0040 .2705 380 ---- ---- ---- ---- .2960 +.0045 .2915 385 ---- ---- ---- ---- .3190 +.0050 .3140 390 ---- ---- ---- ---- .3435 +.0060 .3375 395 ---- ---- ---- ---- .3685 +.0060 .3625 400 ---- ---- ---- ---- .3950 +.0070 .3880 405 ---- ---- ---- ---- .4230 +.0080 .4150 410 ---- ---- ---- ---- .4520 +.0090 .4430 415 ---- ---- ---- ---- .4820 +.0100 .4720 420 ---- ---- ---- ---- .5130 +.0110 .5020 425 ---- ---- ---- ---- .5450 +.0120 .5330 430 ---- ---- ---- ---- .5780 +.0130 .5650 435 ---- ---- ---- ---- .6120 +.0140 .5980 440 ---- ---- ---- ---- .6465 +.0145 .6320 445 ---- ---- ---- ---- .6820 +.0155 .6665 450 ---- ---- ---- ---- .7185 +.0165 .7020 455 ---- ---- ---- ---- .7550 +.0165 .7385 460 ---- ---- ---- ---- .7930 +.0175 .7755 465 ---- ---- ---- ---- .8310 +.0180 .8130 470 ---- ---- ---- ---- .8700 +.0185 .8515 475 ---- ---- ---- ---- .9090 +.0185 .8905 480 ---- ---- ---- ---- .9490 +.0190 .9300 485 ---- ---- ---- ---- .9895 +.0190 .9705 490 ---- ---- ---- ---- 1.0310 +.0200 1.0110 495 ---- ---- ---- ---- 1.0725 +.0200 1.0525 500 ---- ---- ---- ---- 1.1145 +.0200 1.0945 505 ---- ---- ---- ---- 1.1570 +.0205 1.1365 510 ---- ---- ---- ---- 1.2000 +.0210 1.1790 515 ---- ---- ---- ---- 1.2430 +.0205 1.2225 520 ---- ---- ---- ---- 1.2870 +.0210 1.2660 525 ---- ---- ---- ---- 1.3310 +.0210 1.3100 530 ---- ---- ---- ---- 1.3755 +.0215 1.3540 535 ---- ---- ---- ---- 1.4205 +.0215 1.3990 540 ---- ---- ---- ---- 1.4660 +.0220 1.4440 545 ---- ---- ---- ---- 1.5115 +.0225 1.4890 550 ---- ---- ---- ---- 1.5575 +.0225 1.5350 555 ---- ---- ---- ---- 1.6035 +.0225 1.5810 575 ---- ---- ---- ---- 1.7910 +.0235 1.7675 600 ---- ---- ---- ---- 2.0300 +.0230 2.0070 625 ---- ---- ---- ---- 2.2730 +.0215 2.2515 650 ---- ---- ---- ---- 2.5195 +.0190 2.5005 675 ---- ---- ---- ---- 2.7685 +.0180 2.7505 700 ---- ---- ---- ---- 3.0185 +.0180 3.0005 725 ---- ---- ---- ---- 3.2685 +.0180 3.2505 750 ---- ---- ---- ---- 3.5185 +.0180 3.5005 775 ---- ---- ---- ---- 3.7685 +.0180 3.7505 800 ---- ---- ---- ---- 4.0185 +.0180 4.0005 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 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- ---- ---- ---- .0050 +.0045 .0005 200 ---- ---- ---- ---- .0095 +.0070 .0025 225 ---- ---- ---- ---- .0175 +.0100 .0075 230 ---- ---- ---- ---- .0195 +.0105 .0090 235 ---- ---- ---- ---- .0220 +.0110 .0110 240 ---- ---- ---- ---- .0245 +.0115 .0130 245 ---- ---- ---- ---- .0270 +.0115 .0155 250 ---- ---- ---- ---- .0300 +.0115 .0185 255 ---- ---- ---- ---- .0330 +.0115 .0215 260 ---- ---- ---- ---- .0360 +.0110 .0250 265 ---- ---- ---- ---- .0400 +.0105 .0295 270 ---- ---- ---- ---- .0435 +.0095 .0340 275 ---- ---- ---- ---- .0480 +.0090 .0390 280 ---- ---- ---- ---- .0530 +.0085 .0445 285 ---- ---- ---- ---- .0585 +.0080 .0505 290 ---- ---- ---- ---- .0645 +.0070 .0575 295 ---- ---- ---- ---- .0710 +.0065 .0645 300 ---- ---- ---- ---- .0785 +.0060 .0725 305 ---- ---- ---- ---- .0870 +.0055 .0815 310 ---- ---- ---- ---- .0965 +.0055 .0910 315 ---- ---- ---- ---- .1065 +.0055 .1010 320 ---- ---- ---- ---- .1170 +.0050 .1120 325 ---- ---- ---- ---- .1285 +.0050 .1235 330 ---- ---- ---- ---- .1410 +.0045 .1365 335 ---- ---- ---- ---- .1540 +.0045 .1495 340 ---- ---- ---- ---- .1675 +.0035 .1640 345 ---- ---- ---- ---- .1820 +.0030 .1790 350 ---- ---- ---- ---- .1975 +.0025 .1950 355 ---- ---- ---- ---- .2140 +.0020 .2120 360 ---- ---- ---- ---- .2315 +.0015 .2300 365 ---- ---- ---- ---- .2500 +.0015 .2485 370 ---- ---- ---- ---- .2695 +.0015 .2680 375 ---- ---- ---- ---- .2905 +.0015 .2890 380 ---- ---- ---- ---- .3120 +.0015 .3105 385 ---- ---- ---- ---- .3355 +.0020 .3335 390 ---- ---- ---- ---- .3595 +.0025 .3570 4 395 ---- ---- ---- ---- .3850 +.0035 .3815 400 ---- ---- ---- ---- .4115 +.0040 .4075 405 ---- ---- ---- ---- .4395 +.0050 .4345 410 ---- ---- ---- ---- .4685 +.0060 .4625 415 ---- ---- ---- ---- .4985 +.0075 .4910 420 ---- ---- ---- ---- .5290 +.0080 .5210 425 ---- ---- ---- ---- .5610 +.0090 .5520 430 ---- ---- ---- ---- .5940 +.0105 .5835 435 ---- ---- ---- ---- .6280 +.0115 .6165 440 ---- ---- ---- ---- .6625 +.0125 .6500 445 ---- ---- ---- ---- .6975 +.0130 .6845 450 ---- ---- ---- ---- .7335 +.0140 .7195 455 ---- ---- ---- ---- .7700 +.0145 .7555 460 ---- ---- ---- ---- .8075 +.0155 .7920 465 ---- ---- ---- ---- .8455 +.0160 .8295 470 ---- ---- ---- ---- .8840 +.0165 .8675 475 ---- ---- ---- ---- .9230 +.0170 .9060 480 ---- ---- ---- ---- .9625 +.0170 .9455 485 ---- ---- ---- ---- 1.0025 +.0175 .9850 490 ---- ---- ---- ---- 1.0435 +.0180 1.0255 495 ---- ---- ---- ---- 1.0845 +.0185 1.0660 500 ---- ---- ---- ---- 1.1265 +.0190 1.1075 505 ---- ---- ---- ---- 1.1685 +.0190 1.1495 510 ---- ---- ---- ---- 1.2115 +.0200 1.1915 515 ---- ---- ---- ---- 1.2545 +.0205 1.2340 520 ---- ---- ---- ---- 1.2980 +.0210 1.2770 525 ---- ---- ---- ---- 1.3420 +.0215 1.3205 550 ---- ---- ---- ---- 1.5665 +.0230 1.5435 575 ---- ---- ---- ---- 1.7980 +.0240 1.7740 600 ---- ---- ---- ---- 2.0350 +.0245 2.0105 625 ---- ---- ---- ---- 2.2765 +.0235 2.2530 650 ---- ---- ---- ---- 2.5210 +.0205 2.5005 675 ---- ---- ---- ---- 2.7685 +.0180 2.7505 700 ---- ---- ---- ---- 3.0185 +.0180 3.0005 725 ---- ---- ---- ---- 3.2685 +.0180 3.2505 750 ---- ---- ---- ---- 3.5185 +.0180 3.5005 775 ---- ---- ---- ---- 3.7685 +.0180 3.7505 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0025 .0005 175 ---- ---- ---- ---- .0065 +.0055 .0010 200 ---- ---- ---- ---- .0125 +.0095 .0030 225 ---- ---- ---- ---- .0215 +.0125 .0090 230 ---- ---- ---- ---- .0240 +.0130 .0110 235 ---- ---- ---- ---- .0265 +.0135 .0130 240 ---- ---- ---- ---- .0295 +.0140 .0155 245 ---- ---- ---- ---- .0325 +.0140 .0185 250 ---- ---- ---- ---- .0355 +.0135 .0220 255 ---- ---- ---- ---- .0390 +.0135 .0255 260 ---- ---- ---- ---- .0430 +.0135 .0295 265 ---- ---- ---- ---- .0470 +.0130 .0340 270 ---- ---- ---- ---- .0510 +.0120 .0390 275 ---- ---- ---- ---- .0560 +.0110 .0450 280 ---- ---- ---- ---- .0610 +.0100 .0510 285 ---- ---- ---- ---- .0670 +.0090 .0580 290 ---- ---- ---- ---- .0735 +.0085 .0650 295 ---- ---- ---- ---- .0805 +.0070 .0735 300 ---- ---- ---- ---- .0890 +.0070 .0820 305 ---- ---- ---- ---- .0980 +.0065 .0915 310 ---- ---- ---- ---- .1075 +.0060 .1015 315 ---- ---- ---- ---- .1180 +.0055 .1125 320 ---- ---- ---- ---- .1295 +.0050 .1245 325 ---- ---- ---- ---- .1415 +.0045 .1370 330 ---- ---- ---- ---- .1540 +.0035 .1505 335 ---- ---- ---- ---- .1675 +.0030 .1645 340 ---- ---- ---- ---- .1815 +.0020 .1795 345 ---- ---- ---- ---- .1965 +.0010 .1955 350 ---- ---- ---- ---- .2125 +.0005 .2120 355 ---- ---- ---- ---- .2290 -.0005 .2295 360 ---- ---- ---- ---- .2470 -.0010 .2480 365 ---- ---- ---- ---- .2660 -.0015 .2675 370 ---- ---- ---- ---- .2855 -.0025 .2880 375 ---- ---- ---- ---- .3065 -.0030 .3095 380 ---- ---- ---- ---- .3290 -.0025 .3315 385 ---- ---- ---- ---- .3520 -.0025 .3545 390 ---- ---- ---- ---- .3765 -.0025 .3790 395 ---- ---- ---- ---- .4020 -.0020 .4040 400 ---- ---- ---- ---- .4285 -.0015 .4300 405 ---- ---- ---- ---- .4565 -.0005 .4570 410 ---- ---- ---- ---- .4855 +.0005 .4850 415 ---- ---- ---- ---- .5155 +.0015 .5140 420 ---- ---- ---- ---- .5465 +.0030 .5435 425 ---- ---- ---- ---- .5780 +.0035 .5745 430 ---- ---- ---- ---- .6110 +.0050 .6060 435 ---- ---- ---- ---- .6445 +.0065 .6380 440 ---- ---- ---- ---- .6790 +.0075 .6715 445 ---- ---- ---- ---- .7140 +.0085 .7055 450 ---- ---- ---- ---- .7500 +.0100 .7400 455 ---- ---- ---- ---- .7865 +.0110 .7755 460 ---- ---- ---- ---- .8235 +.0120 .8115 465 ---- ---- ---- ---- .8610 +.0125 .8485 470 ---- ---- ---- ---- .8990 +.0130 .8860 475 ---- ---- ---- ---- .9380 +.0140 .9240 480 ---- ---- ---- ---- .9770 +.0145 .9625 485 ---- ---- ---- ---- 1.0170 +.0150 1.0020 490 ---- ---- ---- ---- 1.0575 +.0160 1.0415 495 ---- ---- ---- ---- 1.0985 +.0170 1.0815 500 ---- ---- ---- ---- 1.1395 +.0170 1.1225 505 ---- ---- ---- ---- 1.1815 +.0180 1.1635 510 ---- ---- ---- ---- 1.2240 +.0185 1.2055 515 ---- ---- ---- ---- 1.2665 +.0190 1.2475 520 ---- ---- ---- ---- 1.3100 +.0200 1.2900 525 ---- ---- ---- ---- 1.3535 +.0205 1.3330 550 ---- ---- ---- ---- 1.5760 +.0230 1.5530 575 ---- ---- ---- ---- 1.8060 +.0250 1.7810 600 ---- ---- ---- ---- 2.0415 +.0255 2.0160 625 ---- ---- ---- ---- 2.2815 +.0250 2.2565 650 ---- ---- ---- ---- 2.5245 +.0220 2.5025 675 ---- ---- ---- ---- 2.7710 +.0185 2.7525 700 ---- ---- ---- ---- 3.0195 +.0170 3.0025 725 ---- ---- ---- ---- 3.2695 +.0170 3.2525 750 ---- ---- ---- ---- 3.5195 +.0170 3.5025 775 ---- ---- ---- ---- 3.7695 +.0170 3.7525 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0010 .0005 150 ---- ---- ---- ---- .0040 +.0035 .0005 175 ---- ---- ---- ---- .0080 +.0065 .0015 200 ---- ---- ---- ---- .0150 +.0100 .0050 225 ---- ---- ---- ---- .0255 +.0130 .0125 230 ---- ---- ---- ---- .0280 +.0135 .0145 235 ---- ---- ---- ---- .0310 +.0135 .0175 240 ---- ---- ---- ---- .0340 +.0135 .0205 245 ---- ---- ---- ---- .0375 +.0140 .0235 250 ---- ---- ---- ---- .0410 +.0135 .0275 255 ---- ---- ---- ---- .0445 +.0130 .0315 260 ---- ---- ---- ---- .0485 +.0120 .0365 265 ---- ---- ---- ---- .0530 +.0115 .0415 270 ---- ---- ---- ---- .0575 +.0105 .0470 275 ---- ---- ---- ---- .0625 +.0090 .0535 280 ---- ---- ---- ---- .0680 +.0080 .0600 285 ---- ---- ---- ---- .0740 +.0065 .0675 290 ---- ---- ---- ---- .0810 +.0055 .0755 295 ---- ---- ---- ---- .0890 +.0045 .0845 300 ---- ---- ---- ---- .0975 +.0040 .0935 305 ---- ---- ---- ---- .1065 +.0030 .1035 310 ---- ---- ---- ---- .1170 +.0025 .1145 315 ---- ---- ---- ---- .1275 +.0015 .1260 320 ---- ---- ---- ---- .1395 +.0015 .1380 325 ---- ---- ---- ---- .1520 +.0010 .1510 330 ---- ---- ---- ---- .1650 UNCH .1650 335 ---- ---- ---- ---- .1785 -.0010 .1795 340 ---- ---- ---- ---- .1930 -.0020 .1950 345 ---- ---- ---- ---- .2085 -.0025 .2110 350 ---- ---- ---- ---- .2245 -.0035 .2280 355 ---- ---- ---- ---- .2415 -.0045 .2460 360 ---- ---- ---- ---- .2595 -.0050 .2645 365 ---- ---- ---- ---- .2785 -.0060 .2845 370 ---- ---- ---- ---- .2985 -.0065 .3050 375 ---- ---- ---- ---- .3195 -.0065 .3260 380 ---- ---- ---- ---- .3420 -.0065 .3485 385 ---- ---- ---- ---- .3655 -.0060 .3715 390 ---- ---- ---- ---- .3900 -.0060 .3960 395 ---- ---- ---- ---- .4155 -.0055 .4210 400 ---- ---- ---- ---- .4420 -.0050 .4470 405 ---- ---- ---- ---- .4700 -.0040 .4740 410 ---- ---- ---- ---- .4990 -.0030 .5020 415 ---- ---- ---- ---- .5290 -.0015 .5305 420 ---- ---- ---- ---- .5600 -.0005 .5605 425 ---- ---- ---- ---- .5915 +.0005 .5910 430 ---- ---- ---- ---- .6245 +.0020 .6225 435 ---- ---- ---- ---- .6580 +.0035 .6545 440 ---- ---- ---- ---- .6920 +.0045 .6875 445 ---- ---- ---- ---- .7270 +.0055 .7215 450 ---- ---- ---- ---- .7625 +.0065 .7560 455 ---- ---- ---- ---- .7990 +.0075 .7915 460 ---- ---- ---- ---- .8355 +.0085 .8270 465 ---- ---- ---- ---- .8730 +.0090 .8640 470 ---- ---- ---- ---- .9110 +.0100 .9010 475 ---- ---- ---- ---- .9495 +.0105 .9390 480 ---- ---- ---- ---- .9885 +.0110 .9775 485 ---- ---- ---- ---- 1.0285 +.0120 1.0165 490 ---- ---- ---- ---- 1.0685 +.0125 1.0560 495 ---- ---- ---- ---- 1.1090 +.0135 1.0955 500 ---- ---- ---- ---- 1.1500 +.0140 1.1360 505 ---- ---- ---- ---- 1.1920 +.0150 1.1770 510 ---- ---- ---- ---- 1.2340 +.0155 1.2185 515 ---- ---- ---- ---- 1.2765 +.0160 1.2605 520 ---- ---- ---- ---- 1.3190 +.0165 1.3025 525 ---- ---- ---- ---- 1.3625 +.0175 1.3450 550 ---- ---- ---- ---- 1.5840 +.0205 1.5635 575 ---- ---- ---- ---- 1.8125 +.0230 1.7895 600 ---- ---- ---- ---- 2.0465 +.0245 2.0220 625 ---- ---- ---- ---- 2.2855 +.0250 2.2605 650 ---- ---- ---- ---- 2.5275 +.0230 2.5045 675 ---- ---- ---- ---- 2.7725 +.0200 2.7525 700 ---- ---- ---- ---- 3.0200 +.0175 3.0025 725 ---- ---- ---- ---- 3.2695 +.0170 3.2525 750 ---- ---- ---- ---- 3.5195 +.0170 3.5025 775 ---- ---- ---- ---- 3.7695 +.0170 3.7525 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0015 .0005 150 ---- ---- ---- ---- .0050 +.0045 .0005 175 ---- ---- ---- ---- .0100 +.0080 .0020 200 ---- ---- ---- ---- .0180 +.0120 .0060 225 ---- ---- ---- ---- .0295 +.0140 .0155 230 ---- ---- ---- ---- .0325 +.0145 .0180 235 ---- ---- ---- ---- .0360 +.0150 .0210 240 ---- ---- ---- ---- .0390 +.0145 .0245 245 ---- ---- ---- ---- .0425 +.0140 .0285 250 ---- ---- ---- ---- .0465 +.0140 .0325 255 ---- ---- ---- ---- .0505 +.0130 .0375 260 ---- ---- ---- ---- .0550 +.0125 .0425 265 ---- ---- ---- ---- .0595 +.0110 .0485 270 ---- ---- ---- ---- .0645 +.0100 .0545 275 ---- ---- ---- ---- .0695 +.0080 .0615 280 ---- ---- ---- ---- .0755 +.0070 .0685 285 ---- ---- ---- ---- .0820 +.0055 .0765 290 ---- ---- ---- ---- .0895 +.0040 .0855 295 ---- ---- ---- ---- .0975 +.0030 .0945 300 ---- ---- ---- ---- .1065 +.0020 .1045 305 ---- ---- ---- ---- .1160 +.0010 .1150 310 ---- ---- ---- ---- .1270 +.0005 .1265 315 ---- ---- ---- ---- .1380 -.0005 .1385 320 ---- ---- ---- ---- .1505 -.0010 .1515 325 ---- ---- ---- ---- .1630 -.0020 .1650 330 ---- ---- ---- ---- .1765 -.0025 .1790 335 ---- ---- ---- ---- .1905 -.0035 .1940 340 ---- ---- ---- ---- .2055 -.0045 .2100 345 ---- ---- ---- ---- .2210 -.0060 .2270 350 ---- ---- ---- ---- .2375 -.0065 .2440 355 ---- ---- ---- ---- .2545 -.0080 .2625 360 ---- ---- ---- ---- .2730 -.0085 .2815 365 ---- ---- ---- ---- .2920 -.0095 .3015 370 ---- ---- ---- ---- .3125 -.0100 .3225 375 ---- ---- ---- ---- .3335 -.0105 .3440 380 ---- ---- ---- ---- .3560 -.0105 .3665 385 ---- ---- ---- ---- .3795 -.0105 .3900 390 ---- ---- ---- ---- .4045 -.0095 .4140 395 ---- ---- ---- ---- .4300 -.0095 .4395 400 ---- ---- ---- ---- .4570 -.0085 .4655 405 ---- ---- ---- ---- .4850 -.0075 .4925 410 ---- ---- ---- ---- .5135 -.0070 .5205 415 ---- ---- ---- ---- .5435 -.0060 .5495 420 ---- ---- ---- ---- .5745 -.0045 .5790 425 ---- ---- ---- ---- .6065 -.0030 .6095 430 ---- ---- ---- ---- .6390 -.0015 .6405 435 ---- ---- ---- ---- .6725 -.0005 .6730 440 ---- ---- ---- ---- .7065 +.0010 .7055 445 ---- ---- ---- ---- .7415 +.0020 .7395 450 ---- ---- ---- ---- .7770 +.0035 .7735 455 ---- ---- ---- ---- .8130 +.0045 .8085 460 ---- ---- ---- ---- .8495 +.0050 .8445 465 ---- ---- ---- ---- .8870 +.0065 .8805 470 ---- ---- ---- ---- .9245 +.0070 .9175 475 ---- ---- ---- ---- .9630 +.0080 .9550 480 ---- ---- ---- ---- 1.0020 +.0085 .9935 485 ---- ---- ---- ---- 1.0410 +.0090 1.0320 490 ---- ---- ---- ---- 1.0810 +.0100 1.0710 495 ---- ---- ---- ---- 1.1215 +.0105 1.1110 500 ---- ---- ---- ---- 1.1625 +.0115 1.1510 505 ---- ---- ---- ---- 1.2035 +.0120 1.1915 510 ---- ---- ---- ---- 1.2455 +.0130 1.2325 515 ---- ---- ---- ---- 1.2875 +.0135 1.2740 520 ---- ---- ---- ---- 1.3305 +.0145 1.3160 525 ---- ---- ---- ---- 1.3735 +.0155 1.3580 550 ---- ---- ---- ---- 1.5935 +.0190 1.5745 575 ---- ---- ---- ---- 1.8210 +.0220 1.7990 600 ---- ---- ---- ---- 2.0540 +.0245 2.0295 625 ---- ---- ---- ---- 2.2910 +.0245 2.2665 650 ---- ---- ---- ---- 2.5320 +.0235 2.5085 675 ---- ---- ---- ---- 2.7760 +.0215 2.7545 700 ---- ---- ---- ---- 3.0225 +.0180 3.0045 725 ---- ---- ---- ---- 3.2710 +.0165 3.2545 750 ---- ---- ---- ---- 3.5210 +.0165 3.5045 775 ---- ---- ---- ---- 3.7710 +.0165 3.7545 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0025 +.0020 .0005 150 ---- ---- ---- ---- .0060 +.0050 .0010 175 ---- ---- ---- ---- .0120 +.0090 .0030 200 ---- ---- ---- ---- .0215 +.0135 .0080 225 ---- ---- ---- ---- .0345 +.0160 .0185 230 ---- ---- ---- ---- .0380 +.0160 .0220 235 ---- ---- ---- ---- .0410 +.0155 .0255 240 ---- ---- ---- ---- .0450 +.0160 .0290 245 ---- ---- ---- ---- .0485 +.0150 .0335 250 ---- ---- ---- ---- .0530 +.0150 .0380 255 ---- ---- ---- ---- .0570 +.0135 .0435 260 ---- ---- ---- ---- .0615 +.0125 .0490 265 ---- ---- ---- ---- .0665 +.0115 .0550 270 ---- ---- ---- ---- .0720 +.0100 .0620 275 ---- ---- ---- ---- .0775 +.0080 .0695 280 ---- ---- ---- ---- .0840 +.0070 .0770 285 ---- ---- ---- ---- .0910 +.0055 .0855 290 ---- ---- ---- ---- .0985 +.0035 .0950 295 ---- ---- ---- ---- .1070 +.0025 .1045 300 ---- ---- ---- ---- .1160 +.0010 .1150 305 ---- ---- ---- ---- .1265 UNCH .1265 310 ---- ---- ---- ---- .1375 -.0005 .1380 315 ---- ---- ---- ---- .1490 -.0015 .1505 320 ---- ---- ---- ---- .1615 -.0025 .1640 325 ---- ---- ---- ---- .1750 -.0030 .1780 330 ---- ---- ---- ---- .1885 -.0040 .1925 335 ---- ---- ---- ---- .2030 -.0050 .2080 340 ---- ---- ---- ---- .2180 -.0065 .2245 345 ---- ---- ---- ---- .2340 -.0075 .2415 350 ---- ---- ---- ---- .2505 -.0090 .2595 355 ---- ---- ---- ---- .2680 -.0100 .2780 360 ---- ---- ---- ---- .2865 -.0110 .2975 365 ---- ---- ---- ---- .3060 -.0115 .3175 370 ---- ---- ---- ---- .3265 -.0120 .3385 375 ---- ---- ---- ---- .3480 -.0125 .3605 380 ---- ---- ---- ---- .3705 -.0125 .3830 385 ---- ---- ---- ---- .3940 -.0125 .4065 390 ---- ---- ---- ---- .4190 -.0120 .4310 395 ---- ---- ---- ---- .4445 -.0120 .4565 400 ---- ---- ---- ---- .4715 -.0110 .4825 405 ---- ---- ---- ---- .4995 -.0100 .5095 410 ---- ---- ---- ---- .5285 -.0090 .5375 415 ---- ---- ---- ---- .5585 -.0075 .5660 420 ---- ---- ---- ---- .5895 -.0065 .5960 425 ---- ---- ---- ---- .6210 -.0050 .6260 430 ---- ---- ---- ---- .6535 -.0040 .6575 435 ---- ---- ---- ---- .6870 -.0025 .6895 440 ---- ---- ---- ---- .7210 -.0010 .7220 445 ---- ---- ---- ---- .7555 UNCH .7555 450 ---- ---- ---- ---- .7910 +.0015 .7895 455 ---- ---- ---- ---- .8270 +.0025 .8245 460 ---- ---- ---- ---- .8635 +.0040 .8595 465 ---- ---- ---- ---- .9005 +.0045 .8960 470 ---- ---- ---- ---- .9380 +.0055 .9325 475 ---- ---- ---- ---- .9760 +.0065 .9695 480 ---- ---- ---- ---- 1.0150 +.0075 1.0075 485 ---- ---- ---- ---- 1.0540 +.0080 1.0460 490 ---- ---- ---- ---- 1.0935 +.0090 1.0845 495 ---- ---- ---- ---- 1.1340 +.0100 1.1240 500 ---- ---- ---- ---- 1.1745 +.0105 1.1640 505 ---- ---- ---- ---- 1.2155 +.0115 1.2040 510 ---- ---- ---- ---- 1.2570 +.0120 1.2450 515 ---- ---- ---- ---- 1.2990 +.0130 1.2860 520 ---- ---- ---- ---- 1.3415 +.0140 1.3275 525 ---- ---- ---- ---- 1.3840 +.0145 1.3695 550 ---- ---- ---- ---- 1.6030 +.0190 1.5840 575 ---- ---- ---- ---- 1.8290 +.0225 1.8065 600 ---- ---- ---- ---- 2.0605 +.0245 2.0360 625 ---- ---- ---- ---- 2.2965 +.0255 2.2710 650 ---- ---- ---- ---- 2.5365 +.0255 2.5110 675 ---- ---- ---- ---- 2.7790 +.0235 2.7555 700 ---- ---- ---- ---- 3.0245 +.0200 3.0045 725 ---- ---- ---- ---- 3.2715 +.0170 3.2545 750 ---- ---- ---- ---- 3.5210 +.0165 3.5045 775 ---- ---- ---- ---- 3.7710 +.0165 3.7545 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 ---- ---- ---- ---- .0025 +.0015 .0010 175 ---- ---- ---- ---- .0060 +.0030 .0030 200 ---- ---- ---- ---- .0140 +.0050 .0090 225 ---- ---- ---- ---- .0275 +.0070 .0205 250 ---- ---- ---- ---- .0495 +.0080 .0415 260 ---- ---- ---- ---- .0610 +.0080 .0530 265 ---- ---- ---- ---- .0675 +.0075 .0600 270 ---- ---- ---- ---- .0740 +.0070 .0670 275 ---- ---- ---- ---- .0815 +.0070 .0745 280 ---- ---- ---- ---- .0895 +.0065 .0830 285 ---- ---- ---- ---- .0975 +.0055 .0920 290 ---- ---- ---- ---- .1065 +.0045 .1020 295 ---- ---- ---- ---- .1160 +.0040 .1120 300 ---- ---- ---- ---- .1260 +.0030 .1230 305 ---- ---- ---- ---- .1365 +.0020 .1345 310 ---- ---- ---- ---- .1480 +.0010 .1470 315 ---- ---- ---- ---- .1600 UNCH .1600 320 ---- ---- ---- ---- .1725 -.0015 .1740 325 ---- ---- ---- ---- .1855 -.0030 .1885 330 ---- ---- ---- ---- .1995 -.0045 .2040 335 ---- ---- ---- ---- .2140 -.0060 .2200 340 ---- ---- ---- ---- .2295 -.0075 .2370 345 ---- ---- ---- ---- .2455 -.0090 .2545 350 ---- ---- ---- ---- .2625 -.0105 .2730 355 ---- ---- ---- ---- .2805 -.0115 .2920 360 ---- ---- ---- ---- .2990 -.0130 .3120 365 ---- ---- ---- ---- .3190 -.0135 .3325 370 ---- ---- ---- ---- .3395 -.0145 .3540 375 ---- ---- ---- ---- .3615 -.0150 .3765 380 ---- ---- ---- ---- .3840 -.0155 .3995 385 ---- ---- ---- ---- .4080 -.0155 .4235 390 ---- ---- ---- ---- .4325 -.0160 .4485 395 ---- ---- ---- ---- .4585 -.0155 .4740 400 ---- ---- ---- ---- .4855 -.0150 .5005 405 ---- ---- ---- ---- .5135 -.0140 .5275 410 ---- ---- ---- ---- .5425 -.0130 .5555 415 ---- ---- ---- ---- .5725 -.0120 .5845 420 ---- ---- ---- ---- .6035 -.0110 .6145 425 ---- ---- ---- ---- .6350 -.0095 .6445 430 ---- ---- ---- ---- .6675 -.0085 .6760 435 ---- ---- ---- ---- .7010 -.0070 .7080 440 ---- ---- ---- ---- .7350 -.0055 .7405 445 ---- ---- ---- ---- .7695 -.0040 .7735 450 ---- ---- ---- ---- .8050 -.0025 .8075 455 ---- ---- ---- ---- .8410 -.0010 .8420 460 ---- ---- ---- ---- .8770 -.0005 .8775 465 ---- ---- ---- ---- .9140 +.0005 .9135 470 ---- ---- ---- ---- .9515 +.0020 .9495 475 ---- ---- ---- ---- .9895 +.0030 .9865 480 ---- ---- ---- ---- 1.0280 +.0040 1.0240 485 ---- ---- ---- ---- 1.0670 +.0050 1.0620 490 ---- ---- ---- ---- 1.1065 +.0060 1.1005 495 ---- ---- ---- ---- 1.1465 +.0065 1.1400 500 ---- ---- ---- ---- 1.1870 +.0080 1.1790 505 ---- ---- ---- ---- 1.2280 +.0090 1.2190 510 ---- ---- ---- ---- 1.2690 +.0095 1.2595 515 ---- ---- ---- ---- 1.3110 +.0105 1.3005 520 ---- ---- ---- ---- 1.3530 +.0115 1.3415 525 ---- ---- ---- ---- 1.3955 +.0125 1.3830 550 ---- ---- ---- ---- 1.6135 +.0175 1.5960 575 ---- ---- ---- ---- 1.8385 +.0220 1.8165 600 ---- ---- ---- ---- 2.0690 +.0250 2.0440 625 ---- ---- ---- ---- 2.3045 +.0270 2.2775 650 ---- ---- ---- ---- 2.5430 +.0265 2.5165 675 ---- ---- ---- ---- 2.7850 +.0250 2.7600 700 ---- ---- ---- ---- 3.0295 +.0220 3.0075 725 ---- ---- ---- ---- 3.2760 +.0185 3.2575 750 ---- ---- ---- ---- 3.5240 +.0165 3.5075 775 ---- ---- ---- ---- 3.7740 +.0165 3.7575 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0020 .0010 175 ---- ---- ---- ---- .0075 +.0035 .0040 200 ---- ---- ---- ---- .0165 +.0055 .0110 225 ---- ---- ---- ---- .0315 +.0070 .0245 250 ---- ---- ---- ---- .0550 +.0070 .0480 275 ---- ---- ---- ---- .0890 +.0055 .0835 280 ---- ---- ---- ---- .0975 +.0050 .0925 285 ---- ---- ---- ---- .1060 +.0040 .1020 290 ---- ---- ---- ---- .1155 +.0030 .1125 295 ---- ---- ---- ---- .1255 +.0025 .1230 300 ---- ---- ---- ---- .1355 +.0010 .1345 305 ---- ---- ---- ---- .1465 UNCH .1465 310 ---- ---- ---- ---- .1580 -.0015 .1595 315 ---- ---- ---- ---- .1705 -.0025 .1730 320 ---- ---- ---- ---- .1835 -.0040 .1875 325 ---- ---- ---- ---- .1970 -.0055 .2025 330 ---- ---- ---- ---- .2110 -.0070 .2180 335 ---- ---- ---- ---- .2260 -.0085 .2345 340 ---- ---- ---- ---- .2415 -.0100 .2515 345 ---- ---- ---- ---- .2580 -.0115 .2695 350 ---- ---- ---- ---- .2750 -.0130 .2880 355 ---- ---- ---- ---- .2930 -.0145 .3075 360 ---- ---- ---- ---- .3120 -.0155 .3275 365 ---- ---- ---- ---- .3320 -.0165 .3485 370 ---- ---- ---- ---- .3530 -.0170 .3700 375 ---- ---- ---- ---- .3745 -.0180 .3925 380 ---- ---- ---- ---- .3975 -.0185 .4160 385 ---- ---- ---- ---- .4215 -.0185 .4400 390 ---- ---- ---- ---- .4460 -.0185 .4645 395 ---- ---- ---- ---- .4720 -.0180 .4900 400 ---- ---- ---- ---- .4990 -.0175 .5165 405 ---- ---- ---- ---- .5275 -.0165 .5440 410 ---- ---- ---- ---- .5565 -.0155 .5720 415 ---- ---- ---- ---- .5865 -.0140 .6005 420 ---- ---- ---- ---- .6170 -.0130 .6300 425 ---- ---- ---- ---- .6490 -.0115 .6605 430 ---- ---- ---- ---- .6815 -.0100 .6915 435 ---- ---- ---- ---- .7145 -.0090 .7235 440 ---- ---- ---- ---- .7485 -.0075 .7560 445 ---- ---- ---- ---- .7830 -.0060 .7890 450 ---- ---- ---- ---- .8185 -.0040 .8225 455 ---- ---- ---- ---- .8540 -.0030 .8570 460 ---- ---- ---- ---- .8905 -.0015 .8920 465 ---- ---- ---- ---- .9270 -.0005 .9275 470 ---- ---- ---- ---- .9645 +.0005 .9640 475 ---- ---- ---- ---- 1.0020 +.0015 1.0005 480 ---- ---- ---- ---- 1.0405 +.0025 1.0380 485 ---- ---- ---- ---- 1.0790 +.0035 1.0755 490 ---- ---- ---- ---- 1.1185 +.0045 1.1140 495 ---- ---- ---- ---- 1.1580 +.0050 1.1530 500 ---- ---- ---- ---- 1.1985 +.0065 1.1920 505 ---- ---- ---- ---- 1.2390 +.0075 1.2315 510 ---- ---- ---- ---- 1.2805 +.0085 1.2720 515 ---- ---- ---- ---- 1.3220 +.0095 1.3125 520 ---- ---- ---- ---- 1.3640 +.0110 1.3530 525 ---- ---- ---- ---- 1.4060 +.0115 1.3945 550 ---- ---- ---- ---- 1.6230 +.0170 1.6060 575 ---- ---- ---- ---- 1.8465 +.0215 1.8250 600 ---- ---- ---- ---- 2.0765 +.0255 2.0510 625 ---- ---- ---- ---- 2.3105 +.0275 2.2830 650 ---- ---- ---- ---- 2.5480 +.0280 2.5200 675 ---- ---- ---- ---- 2.7890 +.0270 2.7620 700 ---- ---- ---- ---- 3.0320 +.0240 3.0080 725 ---- ---- ---- ---- 3.2775 +.0200 3.2575 750 ---- ---- ---- ---- 3.5250 +.0175 3.5075 775 ---- ---- ---- ---- 3.7740 +.0165 3.7575 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0035 +.0020 .0015 175 ---- ---- ---- ---- .0090 +.0040 .0050 200 ---- ---- ---- ---- .0185 +.0055 .0130 225 ---- ---- ---- ---- .0350 +.0065 .0285 250 ---- ---- ---- ---- .0600 +.0065 .0535 275 ---- ---- ---- ---- .0955 +.0045 .0910 285 ---- ---- ---- ---- .1135 +.0035 .1100 290 ---- ---- ---- ---- .1230 +.0025 .1205 295 ---- ---- ---- ---- .1330 +.0015 .1315 300 ---- ---- ---- ---- .1435 UNCH .1435 305 ---- ---- ---- ---- .1550 -.0010 .1560 310 ---- ---- ---- ---- .1670 -.0020 .1690 315 ---- ---- ---- ---- .1795 -.0035 .1830 320 ---- ---- ---- ---- .1925 -.0050 .1975 325 ---- ---- ---- ---- .2060 -.0065 .2125 330 ---- ---- ---- ---- .2205 -.0080 .2285 335 ---- ---- ---- ---- .2355 -.0095 .2450 340 ---- ---- ---- ---- .2515 -.0110 .2625 345 ---- ---- ---- ---- .2680 -.0125 .2805 350 ---- ---- ---- ---- .2855 -.0140 .2995 355 ---- ---- ---- ---- .3035 -.0155 .3190 360 ---- ---- ---- ---- .3230 -.0160 .3390 365 ---- ---- ---- ---- .3430 -.0170 .3600 370 ---- ---- ---- ---- .3640 -.0180 .3820 375 ---- ---- ---- ---- .3855 -.0190 .4045 380 ---- ---- ---- ---- .4085 -.0190 .4275 385 ---- ---- ---- ---- .4325 -.0190 .4515 390 ---- ---- ---- ---- .4575 -.0190 .4765 395 ---- ---- ---- ---- .4835 -.0185 .5020 400 ---- ---- ---- ---- .5105 -.0180 .5285 405 ---- ---- ---- ---- .5385 -.0170 .5555 410 ---- ---- ---- ---- .5675 -.0160 .5835 415 ---- ---- ---- ---- .5975 -.0145 .6120 420 ---- ---- ---- ---- .6285 -.0130 .6415 425 ---- ---- ---- ---- .6600 -.0120 .6720 430 ---- ---- ---- ---- .6925 -.0100 .7025 435 ---- ---- ---- ---- .7260 -.0085 .7345 440 ---- ---- ---- ---- .7600 -.0065 .7665 445 ---- ---- ---- ---- .7945 -.0050 .7995 450 ---- ---- ---- ---- .8295 -.0035 .8330 455 ---- ---- ---- ---- .8650 -.0020 .8670 460 ---- ---- ---- ---- .9010 -.0010 .9020 465 ---- ---- ---- ---- .9380 +.0005 .9375 470 ---- ---- ---- ---- .9750 +.0015 .9735 475 ---- ---- ---- ---- 1.0125 +.0025 1.0100 480 ---- ---- ---- ---- 1.0505 +.0035 1.0470 485 ---- ---- ---- ---- 1.0895 +.0050 1.0845 490 ---- ---- ---- ---- 1.1285 +.0060 1.1225 495 ---- ---- ---- ---- 1.1680 +.0070 1.1610 500 ---- ---- ---- ---- 1.2080 +.0080 1.2000 505 ---- ---- ---- ---- 1.2485 +.0090 1.2395 510 ---- ---- ---- ---- 1.2895 +.0100 1.2795 515 ---- ---- ---- ---- 1.3310 +.0115 1.3195 520 ---- ---- ---- ---- 1.3730 +.0125 1.3605 525 ---- ---- ---- ---- 1.4150 +.0135 1.4015 550 ---- ---- ---- ---- 1.6305 +.0185 1.6120 575 ---- ---- ---- ---- 1.8535 +.0230 1.8305 600 ---- ---- ---- ---- 2.0825 +.0270 2.0555 625 ---- ---- ---- ---- 2.3155 +.0290 2.2865 650 ---- ---- ---- ---- 2.5525 +.0295 2.5230 675 ---- ---- ---- ---- 2.7925 +.0290 2.7635 700 ---- ---- ---- ---- 3.0350 +.0265 3.0085 725 ---- ---- ---- ---- 3.2795 +.0220 3.2575 750 ---- ---- ---- ---- 3.5260 +.0185 3.5075 775 ---- ---- ---- ---- 3.7745 +.0170 3.7575 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0015 .0005 125 ---- ---- ---- ---- .0050 +.0040 .0010 150 ---- ---- ---- ---- .0110 +.0080 .0030 175 ---- ---- ---- ---- .0200 +.0115 .0085 200 ---- ---- ---- ---- .0335 +.0140 .0195 225 ---- ---- ---- ---- .0510 +.0125 .0385 250 ---- ---- ---- ---- .0745 +.0060 .0685 275 ---- ---- ---- ---- .1045 -.0070 .1115 285 ---- ---- ---- ---- .1205 -.0125 .1330 290 ---- ---- ---- ---- .1300 -.0145 .1445 295 ---- ---- ---- ---- .1400 -.0170 .1570 300 ---- ---- ---- ---- .1510 -.0190 .1700 305 ---- ---- ---- ---- .1625 -.0210 .1835 310 ---- ---- ---- ---- .1750 -.0225 .1975 315 ---- ---- ---- ---- .1880 -.0245 .2125 320 ---- ---- ---- ---- .2020 -.0260 .2280 325 ---- ---- ---- ---- .2160 -.0280 .2440 330 ---- ---- ---- ---- .2310 -.0300 .2610 335 ---- ---- ---- ---- .2465 -.0320 .2785 340 ---- ---- ---- ---- .2625 -.0340 .2965 345 ---- ---- ---- ---- .2795 -.0360 .3155 350 ---- ---- ---- ---- .2975 -.0375 .3350 355 ---- ---- ---- ---- .3160 -.0390 .3550 360 ---- ---- ---- ---- .3355 -.0405 .3760 365 ---- ---- ---- ---- .3555 -.0420 .3975 370 ---- ---- ---- ---- .3770 -.0430 .4200 375 ---- ---- ---- ---- .3995 -.0435 .4430 380 ---- ---- ---- ---- .4230 -.0440 .4670 385 ---- ---- ---- ---- .4475 -.0435 .4910 390 ---- ---- ---- ---- .4730 -.0435 .5165 395 ---- ---- ---- ---- .4995 -.0430 .5425 400 ---- ---- ---- ---- .5270 -.0420 .5690 405 ---- ---- ---- ---- .5555 -.0410 .5965 410 ---- ---- ---- ---- .5850 -.0395 .6245 415 ---- ---- ---- ---- .6155 -.0375 .6530 420 ---- ---- ---- ---- .6465 -.0360 .6825 425 ---- ---- ---- ---- .6785 -.0340 .7125 430 ---- ---- ---- ---- .7110 -.0325 .7435 435 ---- ---- ---- ---- .7445 -.0305 .7750 440 ---- ---- ---- ---- .7785 -.0285 .8070 445 ---- ---- ---- ---- .8130 -.0265 .8395 450 ---- ---- ---- ---- .8480 -.0250 .8730 455 ---- ---- ---- ---- .8835 -.0230 .9065 460 ---- ---- ---- ---- .9200 -.0210 .9410 465 ---- ---- ---- ---- .9565 -.0195 .9760 470 ---- ---- ---- ---- .9935 -.0180 1.0115 475 ---- ---- ---- ---- 1.0315 -.0160 1.0475 480 ---- ---- ---- ---- 1.0695 -.0140 1.0835 485 ---- ---- ---- ---- 1.1080 -.0125 1.1205 490 ---- ---- ---- ---- 1.1470 -.0110 1.1580 495 ---- ---- ---- ---- 1.1865 -.0095 1.1960 500 ---- ---- ---- ---- 1.2260 -.0080 1.2340 505 ---- ---- ---- ---- 1.2665 -.0065 1.2730 510 ---- ---- ---- ---- 1.3070 -.0050 1.3120 525 ---- ---- ---- ---- 1.4305 -.0010 1.4315 550 ---- ---- ---- ---- 1.6435 +.0055 1.6380 575 ---- ---- ---- ---- 1.8635 +.0110 1.8525 600 ---- ---- ---- ---- 2.0890 +.0150 2.0740 625 ---- ---- ---- ---- 2.3200 +.0180 2.3020 650 ---- ---- ---- ---- 2.5555 +.0200 2.5355 675 ---- ---- ---- ---- 2.7950 +.0205 2.7745 700 ---- ---- ---- ---- 3.0385 +.0200 3.0185 725 ---- ---- ---- ---- 3.2845 +.0175 3.2670 750 ---- ---- ---- ---- 3.5335 +.0165 3.5170 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0010 .0005 125 ---- ---- ---- ---- .0045 +.0035 .0010 150 ---- ---- ---- ---- .0100 +.0065 .0035 175 ---- ---- ---- ---- .0195 +.0100 .0095 200 ---- ---- ---- ---- .0335 +.0120 .0215 225 ---- ---- ---- ---- .0540 +.0115 .0425 250 ---- ---- ---- ---- .0810 +.0065 .0745 275 ---- ---- ---- ---- .1170 -.0025 .1195 295 ---- ---- ---- ---- .1530 -.0135 .1665 300 ---- ---- ---- ---- .1635 -.0165 .1800 305 ---- ---- ---- ---- .1745 -.0190 .1935 310 ---- ---- ---- ---- .1865 -.0220 .2085 315 ---- ---- ---- ---- .1990 -.0245 .2235 320 ---- ---- ---- ---- .2120 -.0275 .2395 325 ---- ---- ---- ---- .2260 -.0300 .2560 330 ---- ---- ---- ---- .2410 -.0320 .2730 335 ---- ---- ---- ---- .2565 -.0345 .2910 340 ---- ---- ---- ---- .2730 -.0365 .3095 345 ---- ---- ---- ---- .2905 -.0380 .3285 350 ---- ---- ---- ---- .3085 -.0400 .3485 355 ---- ---- ---- ---- .3275 -.0415 .3690 360 ---- ---- ---- ---- .3475 -.0425 .3900 365 ---- ---- ---- ---- .3680 -.0440 .4120 370 ---- ---- ---- ---- .3895 -.0450 .4345 375 ---- ---- ---- ---- .4120 -.0460 .4580 380 ---- ---- ---- ---- .4355 -.0460 .4815 385 ---- ---- ---- ---- .4600 -.0465 .5065 390 ---- ---- ---- ---- .4855 -.0460 .5315 395 ---- ---- ---- ---- .5120 -.0455 .5575 400 ---- ---- ---- ---- .5395 -.0450 .5845 405 ---- ---- ---- ---- .5680 -.0440 .6120 410 ---- ---- ---- ---- .5975 -.0425 .6400 415 ---- ---- ---- ---- .6280 -.0410 .6690 420 ---- ---- ---- ---- .6590 -.0390 .6980 425 ---- ---- ---- ---- .6910 -.0375 .7285 430 ---- ---- ---- ---- .7235 -.0355 .7590 435 ---- ---- ---- ---- .7570 -.0335 .7905 440 ---- ---- ---- ---- .7910 -.0315 .8225 445 ---- ---- ---- ---- .8255 -.0295 .8550 450 ---- ---- ---- ---- .8605 -.0275 .8880 455 ---- ---- ---- ---- .8960 -.0260 .9220 460 ---- ---- ---- ---- .9320 -.0240 .9560 465 ---- ---- ---- ---- .9685 -.0225 .9910 470 ---- ---- ---- ---- 1.0055 -.0210 1.0265 475 ---- ---- ---- ---- 1.0430 -.0195 1.0625 480 ---- ---- ---- ---- 1.0810 -.0175 1.0985 485 ---- ---- ---- ---- 1.1195 -.0160 1.1355 490 ---- ---- ---- ---- 1.1585 -.0145 1.1730 495 ---- ---- ---- ---- 1.1975 -.0130 1.2105 500 ---- ---- ---- ---- 1.2370 -.0120 1.2490 505 ---- ---- ---- ---- 1.2770 -.0105 1.2875 510 ---- ---- ---- ---- 1.3175 -.0090 1.3265 525 ---- ---- ---- ---- 1.4405 -.0055 1.4460 550 ---- ---- ---- ---- 1.6525 +.0005 1.6520 575 ---- ---- ---- ---- 1.8715 +.0055 1.8660 600 ---- ---- ---- ---- 2.0960 +.0095 2.0865 625 ---- ---- ---- ---- 2.3260 +.0135 2.3125 650 ---- ---- ---- ---- 2.5605 +.0160 2.5445 675 ---- ---- ---- ---- 2.7985 +.0170 2.7815 700 ---- ---- ---- ---- 3.0405 +.0180 3.0225 725 ---- ---- ---- ---- 3.2855 +.0175 3.2680 750 ---- ---- ---- ---- 3.5335 +.0165 3.5170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2018 2482 45187 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .25 UNCH .25 100 73000 ---- ---- ---- ---- 447.00 -.75 447.75 10 81000 ---- ---- ---- ---- 367.00 -.75 367.75 25 85000 ---- ---- ---- ---- 327.00 -.75 327.75 100 90000 ---- ---- ---- ---- 277.00 -.75 277.75 25 95000 ---- ---- ---- ---- 227.00 -1.00 228.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 13.75 +1.00 12.75 50 125000 ---- ---- ---- 9.75A ---- ---- ---- 127500 ---- ---- ---- 7.50A ---- ---- ---- 130000 ---- ---- ---- 6.00A ---- ---- ---- 70000 ---- ---- ---- 401.00A ---- ---- ---- 72500 ---- ---- ---- 376.25A ---- ---- ---- 73000 ---- ---- ---- ---- 352.50 -7.75 360.25 10 75000 ---- ---- ---- 351.25A ---- ---- ---- 77500 ---- ---- ---- 334.00A ---- ---- ---- 80000 ---- ---- ---- 301.75A ---- ---- ---- 81000 ---- ---- ---- ---- 273.00 -7.75 280.75 25 82500 ---- ---- ---- 277.00A ---- ---- ---- 85000 ---- ---- ---- ---- 233.50 -7.75 241.25 100 87500 ---- ---- ---- 228.25A ---- ---- ---- 90000 ---- ---- ---- ---- 185.50 -7.50 193.00 25 95000 ---- ---- ---- 159.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 19.25 -3.50 22.75 50 115000 ---- ---- ---- 18.75A ---- ---- ---- 117500 ---- ---- ---- 12.75A ---- ---- ---- 120000 ---- ---- 10.50A 10.50A 9.00 -2.00 11.00 125 125000 ---- ---- ---- 7.25A ---- ---- ---- 130000 ---- ---- ---- 5.25A ---- ---- ---- 65000 ---- ---- ---- 347.00A ---- ---- ---- 67500 ---- ---- ---- 322.50A ---- ---- ---- 70000 ---- ---- ---- 298.00A ---- ---- ---- 72500 ---- ---- ---- 273.75A ---- ---- ---- 75000 ---- ---- ---- 249.75A ---- ---- ---- 77500 ---- ---- ---- 226.25A ---- ---- ---- 80000 ---- ---- ---- 203.50A ---- ---- ---- 81000 ---- ---- ---- ---- 178.25 -9.75 188.00 25 82500 ---- ---- ---- 181.75A ---- ---- ---- 85000 ---- ---- ---- ---- 144.50 -9.75 154.25 100 87500 ---- ---- ---- 141.25A ---- ---- ---- 90000 ---- ---- ---- ---- 106.25 -9.00 115.25 25 92500 ---- ---- ---- 106.75A ---- ---- ---- 95000 ---- ---- ---- 84.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 28.00 -6.50 34.50 50 105000 ---- ---- ---- ---- 19.75 -5.00 24.75 25 110000 ---- ---- 14.75A 14.75A 13.75 -4.00 17.75 25 115000 ---- ---- ---- 10.25A ---- ---- ---- 120000 ---- ---- 7.50A 7.50A 6.25 -2.25 8.50 50 125000 ---- ---- ---- 5.75A ---- ---- ---- 130000 ---- ---- ---- 4.50A ---- ---- ---- 60000 ---- ---- ---- 315.75A ---- ---- ---- 65000 ---- ---- ---- 267.75A ---- ---- ---- 70000 ---- ---- ---- 221.75A ---- ---- ---- 72500 ---- ---- ---- 200.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 179.25A ---- ---- ---- 77500 ---- ---- ---- 154.50A ---- ---- ---- 80000 ---- ---- ---- 136.25A ---- ---- ---- 82500 ---- ---- ---- 119.50A ---- ---- ---- 85000 ---- ---- 96.75A 96.75A 82.25 -14.75 97.00 175 87500 ---- ---- ---- 85.50A ---- ---- ---- 90000 ---- ---- ---- ---- 56.50 -11.50 68.00 50 95000 ---- ---- ---- 53.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.75 -5.25 32.00 50 105000 ---- ---- ---- ---- 20.00 -4.25 24.25 25 110000 ---- ---- 15.25A 15.25A 14.75 -3.50 18.25 25 115000 ---- ---- ---- 11.00A ---- ---- ---- 120000 ---- ---- 8.25A 8.25A 8.25 -1.75 10.00 50 125000 ---- ---- ---- 6.50A ---- ---- ---- 130000 ---- ---- ---- 5.25A ---- ---- ---- 60000 ---- ---- ---- 278.00A ---- ---- ---- 65000 ---- ---- ---- 233.00A ---- ---- ---- 70000 ---- ---- ---- 191.25A ---- ---- ---- 72500 ---- ---- ---- 172.00A ---- ---- ---- 75000 ---- ---- ---- 154.00A ---- ---- ---- 77500 ---- ---- ---- 137.50A ---- ---- ---- 80000 ---- ---- ---- 122.25A ---- ---- ---- 82500 ---- ---- ---- 98.25A ---- ---- ---- 85000 ---- ---- ---- ---- 69.00 -9.50 78.50 175 87500 ---- ---- ---- 74.75A ---- ---- ---- 90000 ---- ---- ---- ---- 49.25 -8.00 57.25 50 95000 ---- ---- ---- 44.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.75 -1.50 26.25 50 105000 ---- ---- ---- ---- 19.00 -2.00 21.00 25 110000 ---- ---- 15.50A 15.50A 14.50 -2.00 16.50 25 115000 ---- ---- ---- 11.25A ---- ---- ---- 120000 ---- ---- 8.50A 8.50A 8.50 -1.25 9.75 50 125000 ---- ---- ---- 6.50A ---- ---- ---- 130000 ---- ---- ---- 5.00A ---- ---- ---- 80000 ---- ---- ---- 102.00A ---- ---- ---- 85000 ---- ---- ---- ---- 63.50 -2.25 65.75 175 90000 ---- ---- ---- ---- 44.00 -1.25 45.25 50 95000 ---- ---- ---- 42.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 +.25 4.50 50 50 85000 ---- ---- ---- ---- 59.50 +2.25 57.25 50 90000 ---- ---- ---- ---- 41.75 +1.75 40.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.00 -.75 4.75 50 50 85000 ---- ---- ---- ---- 50.50 -5.75 56.25 50 90000 ---- ---- ---- ---- 34.75 -4.50 39.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.75 -1.25 6.00 50 50 85000 ---- ---- ---- ---- 50.50 -8.25 58.75 50 90000 ---- ---- ---- ---- 35.50 -6.50 42.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2345 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 ---- ---- ---- ---- 50.75 +2.00 48.75 155 115000 ---- ---- ---- 105.25A ---- ---- ---- 120000 ---- ---- ---- 143.75A ---- ---- ---- 125000 ---- ---- ---- 187.00A ---- ---- ---- 127500 ---- ---- ---- 209.75A ---- ---- ---- 130000 ---- ---- ---- 233.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .75 +.25 .50 175 87500 ---- ---- ---- 3.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 +.25 1.25 25 90000 ---- ---- ---- 4.75A ---- ---- ---- 95000 ---- ---- ---- 9.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 -.50 1.50 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.50 -.50 2.00 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 -.50 3.25 100 74000 ---- ---- ---- ---- 3.00 -.75 3.75 50 75000 ---- ---- ---- ---- 3.50 -.75 4.25 50 77500 ---- ---- ---- 5.75A ---- ---- ---- 80000 ---- ---- 7.75A 7.75A 7.50 -1.00 8.50 100 82500 ---- ---- ---- 10.75A ---- ---- ---- 85000 ---- ---- 15.00A 15.00A 14.75 -.75 15.50 200 87500 ---- ---- ---- 22.50A ---- ---- ---- 88000 ---- ---- ---- ---- 21.00 -.25 21.25 25 90000 ---- ---- ---- 29.50A ---- ---- ---- 92500 ---- ---- ---- 38.00A ---- ---- ---- 95000 ---- ---- ---- ---- 42.00 +1.00 41.00 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 131.75 +13.50 118.25 60 105000 ---- ---- ---- 190.75A ---- ---- ---- 110000 ---- ---- ---- 233.50A ---- ---- ---- 115000 ---- ---- ---- 278.50A ---- ---- ---- 120000 ---- ---- ---- 325.25A ---- ---- ---- 125000 ---- ---- ---- 372.75A ---- ---- ---- 130000 ---- ---- ---- 421.25A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 6.50 +1.00 5.50 100 72500 ---- ---- ---- 11.75A ---- ---- ---- 73000 ---- ---- ---- ---- 9.75 +1.25 8.50 200 74000 ---- ---- ---- ---- 11.25 +1.50 9.75 100 75000 ---- ---- ---- ---- 12.75 +1.75 11.00 225 77500 ---- ---- ---- 22.50A ---- ---- ---- 80000 ---- ---- ---- ---- 22.50 +2.75 19.75 25 82500 ---- ---- ---- 37.25A ---- ---- ---- 85000 ---- 36.25B ---- ---- 37.75 +4.75 33.00 50 87500 ---- ---- ---- 63.50A ---- ---- ---- 88000 ---- ---- ---- ---- 50.75 +6.75 44.00 50 90000 ---- ---- ---- 76.25A ---- ---- ---- 95000 ---- ---- ---- 106.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 164.25 +9.50 154.75 60 105000 ---- ---- ---- 228.00A ---- ---- ---- 110000 ---- ---- ---- 271.25A ---- ---- ---- 115000 ---- ---- ---- 316.50A ---- ---- ---- 120000 ---- ---- ---- 362.75A ---- ---- ---- 125000 ---- ---- ---- 410.25A ---- ---- ---- 130000 ---- ---- ---- 458.00A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 10.00A ---- ---- ---- 70000 ---- ---- ---- ---- 14.50 +.75 13.75 100 72500 ---- ---- ---- 26.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.50 +1.25 20.25 100 75000 ---- ---- ---- ---- 23.50 +1.25 22.25 650 77500 ---- ---- ---- 41.00A ---- ---- ---- 80000 ---- 37.00B ---- ---- 37.75 +3.00 34.75 35 82500 ---- ---- ---- 65.50A ---- ---- ---- 85000 ---- ---- ---- 77.75A ---- ---- ---- 87500 ---- ---- ---- 91.50A ---- ---- ---- 88000 ---- ---- ---- ---- 76.00 +6.50 69.50 50 90000 ---- ---- ---- 106.25A ---- ---- ---- 95000 ---- ---- ---- 139.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 183.25 +1.25 182.00 60 105000 ---- ---- ---- 243.75A ---- ---- ---- 110000 ---- ---- ---- 287.00A ---- ---- ---- 115000 ---- ---- ---- 332.00A ---- ---- ---- 120000 ---- ---- ---- 378.00A ---- ---- ---- 125000 ---- ---- ---- 425.00A ---- ---- ---- 130000 ---- ---- ---- 472.50A ---- ---- ---- 70000 ---- ---- ---- ---- 27.75 UNCH 27.75 100 74000 ---- ---- ---- ---- 36.75 +.50 36.25 100 75000 ---- ---- ---- ---- 39.50 +.50 39.00 225 80000 ---- ---- ---- ---- 54.75 +.50 54.25 25 85000 ---- ---- ---- 91.75A ---- ---- ---- 88000 ---- ---- ---- ---- 91.75 +1.25 90.50 50 90000 ---- ---- ---- 122.25A ---- ---- ---- 95000 ---- ---- ---- 164.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 -1.50 28.50 100 74000 ---- ---- ---- ---- 38.25 -2.00 40.25 100 75000 ---- ---- ---- ---- 41.50 -2.00 43.50 75 88000 ---- ---- ---- ---- 102.75 -4.00 106.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.75 +2.00 29.75 100 74000 ---- ---- ---- ---- 45.25 +2.50 42.75 100 75000 ---- ---- ---- ---- 49.25 +2.75 46.50 75 88000 ---- ---- ---- ---- 118.00 +5.75 112.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.25 +3.50 33.75 100 74000 ---- ---- ---- ---- 52.00 +4.75 47.25 100 75000 ---- ---- ---- ---- 56.00 +4.75 51.25 75 88000 ---- ---- ---- ---- 127.00 +9.25 117.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6845 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.274 +.244 6.030 1950 ---- ---- ---- ---- 6.024 +.244 5.780 1975 ---- ---- ---- ---- 5.774 +.244 5.530 2000 ---- ---- ---- ---- 5.524 +.244 5.280 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.244 4.780 2075 ---- ---- ---- ---- 4.774 +.244 4.530 2100 ---- ---- ---- ---- 4.524 +.244 4.280 2125 ---- ---- ---- ---- 4.274 +.244 4.030 2150 ---- ---- ---- ---- 4.024 +.244 3.780 2175 ---- ---- ---- ---- 3.774 +.243 3.531 2200 ---- ---- ---- ---- 3.525 +.243 3.282 2225 ---- ---- ---- ---- 3.275 +.242 3.033 2250 ---- ---- ---- ---- 3.026 +.241 2.785 2275 ---- ---- ---- ---- 2.777 +.239 2.538 2300 ---- ---- ---- ---- 2.529 +.237 2.292 2320 ---- ---- ---- ---- 2.331 +.235 2.096 2325 ---- ---- ---- ---- 2.281 +.233 2.048 2330 ---- ---- ---- ---- 2.232 +.233 1.999 2335 ---- ---- ---- ---- 2.182 +.231 1.951 2340 ---- ---- ---- ---- 2.133 +.231 1.902 2345 ---- ---- ---- ---- 2.084 +.230 1.854 2350 ---- 1.825B 1.605A 1.825B 2.035 +.229 1.806 2355 ---- ---- ---- ---- 1.985 +.227 1.758 2360 ---- ---- ---- ---- 1.936 +.226 1.710 2365 ---- ---- ---- ---- 1.887 +.225 1.662 2370 ---- ---- ---- ---- 1.838 +.223 1.615 2375 ---- 1.690B 1.370A 1.690B 1.790 +.223 1 1.567 1 2380 ---- ---- ---- ---- 1.741 +.221 1.520 2385 ---- ---- ---- ---- 1.692 +.218 1.474 2390 ---- ---- ---- ---- 1.644 +.217 1.427 2395 ---- ---- ---- ---- 1.595 +.214 1.381 2400 ---- 1.541B 1.145A 1.541B 1.547 +.212 1.335 2405 ---- ---- 1.197A 1.197A 1.499 +.209 1.290 2410 ---- ---- 1.172A 1.172A 1.451 +.206 1.245 2415 ---- ---- 1.129A 1.129A 1.403 +.203 1.200 2420 ---- ---- 1.086A 1.086A 1.356 +.200 1.156 2425 ---- 1.302B .929A 1.302B 1.309 +.196 1.113 1 1 2430 ---- 1.108B 1.002A 1.002A 1.261 +.192 1.069 2435 ---- 1.064B .961A .961A 1.215 +.188 1.027 2440 ---- 1.057B .921A .921A 1.168 +.183 .985 2445 ---- 1.012B .882A .882A 1.122 +.178 .944 2450 ---- 1.070B .731A 1.070B 1.077 +.174 .903 2455 ---- .977B .808A .808A 1.032 +.169 .863 2460 ---- .932B .773A .773A .987 +.163 .824 2465 ---- .887B .622A .622A .943 +.157 .786 2470 ---- .843B .592A .592A .900 +.152 .748 2475 ---- .851B .559A .851B .857 +.145 .712 2480 ---- .756B .530A .530A .816 +.140 .676 2485 ---- .714B .496A .496A .775 +.133 .642 2490 ---- .685B .465A .684B .734 +.126 .608 2495 ---- .650B .438A .649B .695 +.119 .576 2500 ---- .650B .411A .650B .657 +.112 .545 2505 ---- .582B .385A .579B .620 +.105 .515 2510 ---- .575B .361A .574B .585 +.099 .486 2515 ---- .540B .337A .540B .550 +.092 .458 2520 ---- .509B .315A .509B .517 +.086 .431 2 2525 ---- .477B .294A .477B .485 +.080 .405 2530 ---- .446B .275A .446B .454 +.073 .381 2535 ---- .417B .255A .417B .424 +.066 .358 2540 ---- .389B .237A .389B .396 +.061 .335 2545 ---- .362B .222A .362B .369 +.055 .314 2550 ---- .337B .206A .337B .343 +.049 .294 2555 ---- .313B .192A .313B .318 +.043 .275 2560 ---- .289B .180A .289B .295 +.037 .258 2565 ---- .269B .166A .268B .273 +.032 .241 2570 ---- .251B .155A .247B .252 +.027 .225 2575 ---- .234B .144A .228B .233 +.023 .210 2580 ---- .217B .135A .210B .214 +.018 .196 2585 ---- .202B .124A .202B .197 +.014 .183 6 2590 ---- .187B .116A .184B .182 +.011 .171 2595 ---- .173B .108A .171B .167 +.008 .159 12 2600 ---- .162B .101A .162B .154 +.005 .149 200 2605 ---- .149B .094A .149B .142 +.003 .139 3 2610 ---- .139B .088A .139B .131 +.001 .130 2615 ---- .129B .081A .129B .120 -.001 .121 2620 ---- .120B .076A .120B .111 -.002 .113 2625 ---- .111B .070A .111B .103 -.003 .106 125 2630 ---- .103B .067A .103B .095 -.004 .099 2635 ---- .096B .062A .096B .087 -.006 .093 2640 ---- .089B .058A .089B .081 -.006 .087 2645 ---- .083B .055A .083B .074 -.007 .081 4 2650 ---- .077B .052A .077B .069 -.007 1 .076 4 2655 ---- ---- .049A .049A .063 -.009 .072 2660 ---- ---- .046A .046A .059 -.008 .067 6 2665 ---- ---- .043A .043A .054 -.009 .063 2670 ---- ---- .041A .041A .050 -.009 .059 2675 ---- ---- .040A .040A .047 -.009 .056 1 2680 ---- ---- .038A .038A .044 -.009 .053 2685 ---- ---- .036A .036A .041 -.009 .050 2690 ---- ---- .034A .034A .038 -.009 .047 2695 ---- ---- .032A .032A .036 -.009 .045 2700 ---- ---- .031A .031A .034 -.008 .042 1 2705 ---- ---- .029A .029A .032 -.008 .040 2710 ---- ---- .028A .028A .030 -.008 .038 2715 ---- ---- .027A .027A .028 -.008 .036 2725 ---- ---- .024A .024A .025 -.008 .033 2750 ---- ---- .020A .020A .018 -.008 .026 2775 ---- ---- .016A .016A .014 -.007 .021 2800 ---- ---- .014A .010A .010 -.007 1 .017 7 2825 ---- ---- .012A .012A .008 -.006 .014 2850 ---- ---- .011A .011A .006 -.006 .012 2875 ---- ---- .009A .009A .005 -.005 .010 2900 ---- ---- ---- ---- .004 -.005 .009 2925 ---- ---- ---- ---- .003 -.004 .007 2950 ---- ---- ---- ---- .003 -.004 .007 2975 ---- ---- ---- ---- .002 -.004 .006 3000 ---- ---- ---- ---- .002 -.003 .005 3025 ---- ---- ---- ---- .001 -.004 .005 3050 ---- ---- ---- ---- .001 -.003 .004 3075 ---- ---- ---- ---- .001 -.003 .004 3100 ---- ---- ---- ---- .001 -.003 .004 3125 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 373 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 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.003 .005 2250 ---- ---- ---- ---- .003 -.004 .007 2275 ---- ---- .009A .009A .004 -.006 .010 2300 ---- ---- .011A .011A .006 -.008 .014 2320 ---- ---- .013A .013A .008 -.010 .018 2325 ---- ---- .013A .013A .008 -.012 .020 2330 ---- ---- .014A .014A .009 -.012 .021 2335 ---- ---- .014A .014A .010 -.012 .022 3 2340 ---- ---- .015A .015A .010 -.014 .024 2345 ---- ---- .016A .012A .011 -.015 1 .026 2350 ---- ---- .016A .016A .012 -.015 .027 2355 ---- ---- .017A .017A .013 -.016 .029 9 2360 ---- ---- .018A .018A .014 -.017 .031 2365 ---- ---- .019A .019A .015 -.019 .034 2370 ---- ---- .020A .020A .016 -.020 .036 2375 ---- ---- .021A .021A .017 -.022 .039 2380 ---- ---- .022A .022A .018 -.024 .042 2385 ---- ---- .023A .023A .019 -.026 .045 2390 ---- .049B .025A .025A .021 -.027 .048 2395 ---- .053B .026A .026A .022 -.030 .052 2400 .025 .058B .025 .025 .024 -.033 10 .057 10 2405 ---- .064B .030A .030A .026 -.035 .061 2410 ---- .070B .032A .032A .028 -.038 .066 2415 ---- .077B .034A .034A .030 -.041 .071 2420 ---- .084B .037A .037A .033 -.044 .077 5 2425 ---- .092B .040A .040A .035 -.049 .084 2430 ---- .100B .043A .043A .038 -.053 .091 2435 ---- .110B .046A .046A .042 -.056 .098 2440 ---- .120B .050A .050A .045 -.061 .106 2445 ---- .131B .054A .054A .049 -.066 .115 2450 ---- .143B .058A .058A .054 -.070 .124 2455 ---- .155B .062A .062A .059 -.075 .134 2460 ---- .169B .067A .067A .064 -.081 .145 2465 ---- .183B .073A .073A .070 -.087 .157 2470 ---- .198B .080A .080A .077 -.092 .169 2475 ---- .215B .087A .087A .084 -.099 .183 2480 ---- .234B .095A .095A .092 -.105 .197 2485 .163 .254B .104A .201B .101 -.111 5 .212 2490 ---- .274B .114A .114A .111 -.118 .229 2495 ---- .296B .124A .124A .122 -.125 .247 2500 ---- .318B .136A .136A .134 -.131 .265 2505 ---- .344B .149A .149A .147 -.138 .285 2510 ---- .367B .164A .164A .161 -.145 .306 2515 ---- .394B .179A .179A .176 -.152 .328 2520 ---- .422B .195A .195A .193 -.158 .351 6 2525 ---- .454B .213A .213A .211 -.164 .375 2530 ---- .486B .232A .232A .230 -.171 .401 2535 ---- .512B .253A .253A .250 -.178 .428 2540 ---- .545B .274A .274A .272 -.183 .455 2545 ---- .583B .298A .298A .295 -.189 .484 2550 ---- .619B .322A .322A .319 -.195 .514 3 2555 ---- .648B .347A .347A .344 -.201 .545 2560 ---- .684B .374A .374A .371 -.206 .577 2565 ---- .650B .403A .403A .399 -.211 .610 2570 ---- .676B .432A .432A .428 -.216 .644 3 2575 .517 .810B .465A .465A .458 -.221 1 .679 2580 ---- .757B .498A .498A .490 -.225 .715 3 7 2585 ---- .798B .529A .529A .523 -.229 .752 2590 ---- .841B .563A .563A .557 -.233 .790 2595 ---- .883B .639A .639A .593 -.236 .829 3 2600 ---- 1.019B .637A .637A .630 -.238 .868 3 2605 ---- .969B .712A .712A .667 -.241 .908 2610 ---- 1.014B .748A .748A .706 -.243 .949 2615 ---- 1.058B .787A .787A .746 -.244 .990 2620 ---- 1.103B .827A .827A .787 -.245 1.032 2625 ---- 1.242B .835A .835A .828 -.247 1.075 2630 ---- 1.193B .909A .909A .870 -.248 1.118 2635 ---- 1.207B .952A .952A .913 -.248 1.161 2640 ---- 1.253B .995A .995A .956 -.250 1.206 2645 ---- 1.251B 1.039A 1.039A 1.000 -.250 1.250 2650 ---- 1.470B 1.051A 1.051A 1.044 -.251 1.295 2655 ---- ---- 1.128A 1.128A 1.089 -.251 1.340 2660 ---- ---- 1.174A 1.174A 1.134 -.252 1.386 2665 ---- ---- ---- ---- 1.180 -.252 1.432 2670 ---- ---- ---- ---- 1.226 -.252 1.478 2675 ---- 1.710B 1.279A 1.279A 1.272 -.252 1.524 2680 ---- ---- ---- ---- 1.319 -.252 1.571 2685 ---- ---- ---- ---- 1.366 -.252 1.618 2690 ---- ---- ---- ---- 1.413 -.252 1.665 2695 ---- ---- ---- ---- 1.461 -.252 1.713 2700 ---- 1.950B 1.514A 1.514A 1.509 -.252 1.761 2705 ---- ---- ---- ---- 1.556 -.252 1.808 2710 ---- ---- ---- ---- 1.605 -.251 1.856 2715 ---- ---- ---- ---- 1.653 -.251 1.904 2725 ---- 2.111B 1.754A 1.754A 1.750 -.251 2.001 2750 ---- ---- 2.114A 2.114A 1.993 -.251 2.244 2775 ---- ---- ---- ---- 2.238 -.251 2.489 2800 ---- ---- ---- ---- 2.485 -.250 2.735 2825 ---- ---- ---- ---- 2.732 -.250 2.982 2850 ---- ---- ---- ---- 2.980 -.249 3.229 2875 ---- ---- ---- ---- 3.229 -.248 3.477 2900 ---- ---- ---- ---- 3.478 -.248 3.726 2925 ---- ---- ---- ---- 3.727 -.248 3.975 2950 ---- ---- ---- ---- 3.977 -.247 4.224 2975 ---- ---- ---- ---- 4.227 -.246 4.473 3000 ---- ---- ---- ---- 4.476 -.246 4.722 3025 ---- ---- ---- ---- 4.726 -.246 4.972 3050 ---- ---- ---- ---- 4.976 -.245 5.221 3075 ---- ---- ---- ---- 5.226 -.245 5.471 3100 ---- ---- ---- ---- 5.476 -.245 5.721 3125 ---- ---- ---- ---- 5.726 -.245 5.971 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 3 52 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.244 4.780 2075 ---- ---- ---- ---- 4.774 +.244 4.530 2100 ---- ---- ---- ---- 4.524 +.243 4.281 2125 ---- ---- ---- ---- 4.275 +.243 4.032 2150 ---- ---- ---- ---- 4.026 +.242 3.784 2175 ---- ---- ---- ---- 3.777 +.241 3.536 2200 ---- ---- ---- ---- 3.529 +.239 3.290 2225 ---- ---- ---- ---- 3.282 +.237 3.045 2250 ---- ---- ---- ---- 3.036 +.234 2.802 2275 ---- ---- 2.360A 2.360A 2.790 +.229 2.561 2300 ---- 2.444B 2.125A 2.444B 2.547 +.224 2.323 2325 ---- 2.297B 1.890A 2.297B 2.305 +.216 2.089 2350 ---- 2.058B 1.668A 2.058B 2.066 +.207 1.859 2375 ---- 1.824B 1.447A 1.824B 1.832 +.195 1.637 2400 ---- 1.596B 1.246A 1.596B 1.604 +.179 1.425 2415 ---- ---- ---- ---- 1.471 +.169 1.302 2420 ---- ---- ---- ---- 1.427 +.164 1.263 2425 ---- 1.377B 1.050A 1.377B 1.384 +.160 1.224 2430 ---- ---- ---- ---- 1.342 +.157 1.185 2435 ---- ---- ---- ---- 1.300 +.153 1.147 2440 ---- ---- ---- ---- 1.258 +.148 1.110 2445 ---- ---- ---- ---- 1.218 +.145 1.073 2450 ---- 1.170B .877A 1.170B 1.177 +.139 1.038 2455 ---- ---- ---- ---- 1.138 +.136 1.002 2460 ---- ---- ---- ---- 1.099 +.131 .968 2465 ---- ---- ---- ---- 1.060 +.126 .934 2470 ---- ---- ---- ---- 1.022 +.121 .901 2475 ---- .976B .720A .976B .985 +.116 .869 2480 ---- .908B .690A .889B .949 +.112 .837 2485 ---- .875B .662A .662A .913 +.107 .806 2490 ---- .842B .634A .634A .879 +.103 .776 2495 ---- .811B .610A .610A .845 +.098 .747 2500 ---- .804B .584A .804B .812 +.094 .718 2505 ---- .772B .558A .749B .780 +.090 .690 2510 ---- .741B .533A .719B .749 +.086 .663 2515 ---- .710B .513A .687B .719 +.082 .637 2520 ---- .681B .490A .664B .690 +.078 .612 2525 ---- .652B .469A .652B .661 +.074 .587 2530 ---- .624B .448A .624B .633 +.070 .563 2535 ---- .598B .428A .598B .607 +.067 .540 2540 ---- .572B .409A .572B .580 +.063 .517 2545 ---- .547B .391A .545B .555 +.059 .496 2550 ---- .522B .373A .521B .530 +.055 .475 2555 ---- .499B .355A .499B .507 +.053 .454 1 2560 ---- .476B .339A .476B .484 +.049 .435 2565 ---- .454B .325A .452B .461 +.045 .416 2570 ---- .433B .310A .433B .440 +.042 .398 2575 ---- .413B .296A .412B .419 +.038 .381 2580 ---- .395B .283A .393B .399 +.035 .364 2585 ---- .377B .270A .374B .380 +.032 .348 2590 ---- .360B .255A .357B .362 +.029 .333 2595 ---- .344B .244A .341B .344 +.026 .318 2600 ---- .328B .233A .325B .327 +.023 .304 2605 ---- .313B .223A .311B .311 +.020 .291 2610 ---- .300B .213A .296B .296 +.018 .278 2615 .247 .285B .204A .277B .281 +.015 6 .266 1 2620 ---- .272B .195A .270B .267 +.013 .254 2625 ---- .259B .186A .258B .254 +.011 .243 2630 ---- .247B .178A .246B .241 +.009 .232 2635 ---- .236B .170A .236B .229 +.007 .222 2640 ---- .225B .163A .225B .217 +.005 .212 2645 ---- .215B .157A .214B .207 +.004 .203 2650 ---- .204B .149A .204B .196 +.002 50 .194 2655 ---- .195B .143A .194B .187 +.001 .186 2660 ---- .186B .137A .185B .178 UNCH .178 2665 ---- .178B .131A .176B .169 -.001 .170 2670 ---- .169B .125A .168B .161 -.002 .163 2675 ---- .162B .120A .161B .153 -.003 .156 2680 ---- .155B .114A .155B .146 -.004 .150 2685 ---- .148B .110A .147B .139 -.004 .143 2690 ---- .141B .106A .140B .133 -.004 .137 2695 ---- .135B .102A .135B .127 -.005 .132 2700 ---- .129B .098A .128B .121 -.005 .126 2705 ---- .123B .093A .122B .115 -.006 .121 2710 ---- .118B .091A .091A .110 -.007 .117 2715 ---- .113B .087A .087A .105 -.007 .112 2725 ---- ---- .081A .081A .096 -.007 .103 2750 ---- ---- .068A .068A .078 -.007 .085 2775 ---- ---- .058A .058A .063 -.008 .071 2800 ---- ---- .049A .049A .052 -.008 .060 2825 ---- ---- .042A .042A .044 -.007 .051 2850 ---- ---- .037A .037A .037 -.007 .044 12 2875 ---- ---- .033A .033A .032 -.007 .039 40 2900 ---- ---- .029A .029A .027 -.007 .034 42 2925 ---- ---- .026A .026A .024 -.006 .030 2950 ---- ---- .023A .023A .021 -.006 .027 2975 ---- ---- .021A .021A .019 -.005 .024 3000 ---- ---- .019A .019A .017 -.005 .022 3025 ---- ---- .017A .017A .015 -.005 .020 3050 ---- ---- .016A .016A .013 -.005 .018 3075 ---- ---- .015A .015A .012 -.004 .016 3100 ---- ---- .014A .014A .011 -.004 .015 3125 ---- ---- .013A .013A .010 -.004 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 96 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 -.001 .004 2125 ---- ---- ---- ---- .004 -.002 .006 2150 ---- ---- ---- ---- .005 -.003 .008 2175 ---- ---- ---- ---- .007 -.004 .011 2200 ---- ---- .014A .014A .009 -.006 .015 2225 ---- ---- .016A .016A .012 -.008 .020 2250 ---- ---- .019A .019A .015 -.011 .026 2275 ---- ---- .023A .023A .020 -.015 .035 2300 ---- ---- .029A .029A .026 -.021 .047 2325 .040 .040 .037A .037A .034 -.028 5 .062 2350 ---- ---- .048A .048A .045 -.038 .083 14 2375 ---- .112B .064A .064A .060 -.050 .110 2400 ---- .155B .086A .086A .082 -.065 .147 2415 ---- .187B .103A .103A .099 -.075 .174 2420 ---- .199B .110A .110A .105 -.080 .185 2 2425 ---- .211B .117A .117A .112 -.084 .196 2430 ---- .225B .124A .124A .120 -.087 .207 2435 ---- .238B .132A .132A .128 -.091 .219 2440 ---- .253B .140A .140A .136 -.096 .232 2445 ---- .268B .150A .150A .145 -.100 .245 2450 ---- .284B .158A .158A .155 -.104 .259 2 2455 ---- .302B .169A .169A .165 -.109 .274 2460 ---- .319B .180A .180A .176 -.113 .289 1 2465 ---- .337B .191A .191A .188 -.117 .305 2470 ---- .357B .204A .204A .200 -.122 .322 2475 ---- .377B .217A .217A .213 -.127 .340 2480 ---- .398B .231A .231A .226 -.132 .358 2485 ---- .420B .245A .245A .241 -.136 .377 2490 ---- .444B .260A .260A .256 -.141 .397 2495 ---- .466B .276A .276A .272 -.145 .417 2500 ---- .491B .293A .293A .289 -.150 .439 2505 ---- .516B .311A .311A .307 -.154 .461 2510 ---- .543B .330A .330A .326 -.158 .484 2515 ---- .569B .349A .349A .346 -.161 .507 2520 ---- .597B .369A .369A .366 -.166 .532 2525 ---- .625B .390A .390A .388 -.169 .557 2530 ---- .655B .412A .412A .410 -.173 .583 2535 ---- .685B .435A .435A .433 -.177 .610 2540 ---- .716B .459A .459A .457 -.180 .637 2545 ---- .747B .483A .483A .481 -.184 .665 2550 ---- .779B .509A .509A .506 -.188 .694 2555 ---- .812B .535A .535A .533 -.191 .724 2560 ---- .846B .562A .562A .560 -.194 .754 2565 ---- .880B .589A .589A .587 -.198 .785 2570 ---- .916B .618A .618A .616 -.201 .817 2575 ---- .951B .649A .649A .645 -.205 .850 2580 ---- .988B .679A .679A .675 -.208 .883 2585 ---- .931B .710A .710A .706 -.211 .917 2590 ---- .967B .742A .742A .737 -.215 .952 2595 ---- ---- ---- ---- .769 -.218 .987 2600 ---- 1.141B .809A .809A .803 -.220 1.023 1 2605 ---- ---- ---- ---- .836 -.223 1.059 2610 ---- ---- ---- ---- .871 -.226 1.097 2615 ---- ---- ---- ---- .906 -.228 1.134 2620 ---- ---- ---- ---- .942 -.230 1.172 2625 ---- 1.345B .985A .985A .978 -.233 1.211 2630 ---- ---- ---- ---- 1.016 -.234 1.250 3 2635 ---- ---- ---- ---- 1.054 -.236 1.290 2640 ---- ---- ---- ---- 1.092 -.238 1.330 2645 ---- ---- ---- ---- 1.131 -.240 1.371 2650 ---- 1.560B 1.179A 1.179A 1.171 -.241 1.412 2655 ---- ---- ---- ---- 1.211 -.243 1.454 2660 ---- ---- ---- ---- 1.252 -.243 1.495 2665 ---- ---- ---- ---- 1.293 -.245 1.538 2670 ---- ---- ---- ---- 1.335 -.245 1.580 2675 ---- 1.782B 1.385A 1.385A 1.377 -.246 1.623 2680 ---- ---- ---- ---- 1.420 -.247 1.667 2685 ---- ---- ---- ---- 1.463 -.247 1.710 2690 ---- ---- ---- ---- 1.507 -.248 1.755 2695 ---- ---- ---- ---- 1.550 -.249 1.799 2700 ---- 2.010B 1.603A 1.603A 1.595 -.248 1.843 2705 ---- ---- ---- ---- 1.639 -.249 1.888 2710 ---- ---- ---- ---- 1.684 -.249 1.933 2715 ---- ---- ---- ---- 1.729 -.250 1.979 2725 ---- 2.244B 1.828A 1.828A 1.820 -.250 2.070 2750 ---- 2.484B 2.058A 2.058A 2.051 -.251 2.302 1 2775 ---- 2.725B 2.293A 2.293A 2.286 -.251 2.537 2800 ---- 2.966B 2.532A 2.532A 2.525 -.251 2.776 2825 ---- 3.210B 2.772A 2.772A 2.766 -.251 3.017 2850 ---- 3.370B 3.015A 3.015A 3.009 -.250 3.259 2875 ---- ---- 3.376A 3.376A 3.254 -.249 3.503 2900 ---- ---- ---- ---- 3.499 -.249 3.748 2925 ---- ---- ---- ---- 3.745 -.249 3.994 2950 ---- ---- ---- ---- 3.992 -.249 4.241 2975 ---- ---- ---- ---- 4.240 -.248 4.488 3000 ---- ---- ---- ---- 4.488 -.247 4.735 3025 ---- ---- ---- ---- 4.736 -.247 4.983 3050 ---- ---- ---- ---- 4.984 -.247 5.231 3075 ---- ---- ---- ---- 5.233 -.247 5.480 3100 ---- ---- ---- ---- 5.482 -.246 5.728 3125 ---- ---- ---- ---- 5.731 -.246 5.977 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 24 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.243 4.781 2075 ---- ---- ---- ---- 4.775 +.243 4.532 2100 ---- ---- ---- ---- 4.526 +.241 4.285 2125 ---- ---- ---- ---- 4.277 +.239 4.038 2150 ---- ---- ---- ---- 4.030 +.239 3.791 2175 ---- ---- ---- ---- 3.783 +.236 3.547 2200 ---- ---- ---- ---- 3.537 +.234 3.303 2225 ---- ---- ---- ---- 3.292 +.230 3.062 2250 ---- 2.920B 2.622A 2.920B 3.049 +.226 2.823 2275 ---- 2.768B 2.388A 2.768B 2.808 +.221 2.587 2300 ---- 2.560B 2.160A 2.560B 2.570 +.215 2.355 2325 ---- 2.325B 1.938A 2.325B 2.335 +.206 2.129 2350 ---- 2.095B 1.722A 2.095B 2.104 +.195 1.909 2375 ---- 1.870B 1.513A 1.870B 1.880 +.182 1.698 2400 ---- 1.654B 1.323A 1.653B 1.664 +.166 1.498 2425 ---- 1.447B 1.141A 1.447B 1.458 +.148 1.310 2430 ---- ---- ---- ---- 1.418 +.144 1.274 2435 ---- ---- ---- ---- 1.379 +.141 1.238 2440 ---- ---- ---- ---- 1.340 +.137 1.203 2445 ---- ---- ---- ---- 1.302 +.133 1.169 2450 ---- 1.254B .975A 1.254B 1.264 +.129 1.135 2455 ---- ---- ---- ---- 1.227 +.125 1.102 2460 ---- ---- ---- ---- 1.191 +.121 1.070 1 2465 ---- ---- ---- ---- 1.155 +.117 1.038 2470 ---- ---- ---- ---- 1.120 +.113 1.007 2475 ---- 1.075B .825A 1.075B 1.085 +.109 .976 2480 ---- 1.012B .798A .798A 1.051 +.105 .946 2485 ---- .980B .770A .770A 1.018 +.101 .917 2490 ---- .976B .742A .742A .985 +.097 .888 2495 ---- .945B .719A .719A .953 +.093 .860 2500 ---- .914B .693A .912B .922 +.090 .832 3 2505 ---- .883B .667A .862B .892 +.086 .806 6 2510 ---- .854B .645A .850B .862 +.083 .779 2515 ---- .825B .623A .809B .833 +.079 .754 1 4 2520 ---- .796B .601A .795B .804 +.075 .729 2525 ---- .769B .579A .579A .777 +.072 .705 2530 ---- .742B .558A .740B .750 +.069 .681 3 3 2535 ---- .716B .538A .538A .723 +.065 .658 2540 ---- .690B .519A .519A .698 +.062 .636 2545 ---- .666B .499A .499A .673 +.059 .614 2550 ---- .641B .481A .481A .648 +.055 .593 2555 ---- .618B .464A .464A .625 +.052 .573 2560 ---- .595B .446A .446A .602 +.049 .553 2565 ---- .573B .429A .570B .579 +.045 .534 2570 ---- .552B .414A .550B .558 +.043 .515 2575 ---- .531B .398A .398A .537 +.040 .497 2580 ---- .511B .383A .383A .516 +.036 .480 2585 ---- .492B .368A .489B .497 +.034 .463 2590 ---- .474B .355A .355A .478 +.032 .446 2595 ---- .456B .342A .342A .459 +.029 .430 2600 ---- .440B .328A .328A .442 +.027 .415 5 2605 ---- .424B .316A .316A .424 +.024 .400 2610 ---- .408B .304A .304A .408 +.022 .386 2615 ---- .393B .295A .295A .392 +.020 .372 2620 ---- .379B .284A .284A .377 +.018 .359 2625 ---- .365B .273A .355B .362 +.016 .346 2630 ---- .352B .263A .263A .348 +.015 .333 2635 ---- .339B .252A .328B .335 +.014 .321 2640 ---- .325B .243A .314B .322 +.013 .309 2645 ---- .313B .234A .309B .309 +.011 .298 2650 ---- .301B .225A .298B .297 +.010 .287 2655 ---- .290B .217A .287B .285 +.008 .277 2660 ---- .279B .209A .277B .274 +.007 .267 2675 ---- .249B .188A .247B .244 +.005 .239 2700 ---- .206B .157A .204B .201 +.001 .200 2725 ---- .171B .133A .169B .166 -.002 .168 2750 ---- ---- .114A .114A .138 -.004 .142 2775 ---- ---- .097A .097A .116 -.005 .121 2800 ---- ---- .084A .084A .098 -.005 .103 2825 ---- ---- .073A .073A .083 -.006 .089 2850 ---- ---- .065A .065A .071 -.006 .077 2875 ---- ---- .057A .057A .061 -.006 .067 2900 ---- ---- .052A .052A .053 -.005 .058 2925 ---- ---- .046A .046A .046 -.005 .051 2950 ---- ---- .042A .042A .040 -.005 .045 2975 ---- ---- .038A .038A .035 -.005 .040 3000 ---- ---- ---- ---- .031 -.004 .035 3025 ---- ---- ---- ---- .027 -.004 .031 3050 ---- ---- ---- ---- .024 -.004 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 22 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .004 -.002 .006 2075 ---- ---- ---- ---- .005 -.003 .008 2100 ---- ---- ---- ---- .007 -.004 .011 2125 ---- ---- ---- ---- .009 -.005 .014 2150 ---- ---- .017A .017A .011 -.007 .018 2175 ---- ---- .019A .019A .015 -.008 .023 2200 ---- ---- .023A .023A .019 -.011 .030 2225 ---- ---- .028A .028A .024 -.014 .038 2250 ---- ---- .034A .034A .031 -.018 .049 2275 ---- ---- .042A .042A .039 -.024 .063 2300 ---- ---- .053A .053A .051 -.030 .081 2325 ---- ---- .068A .068A .065 -.039 .104 2350 ---- .135B .088A .088A .085 -.049 .134 2375 ---- .178B .113A .113A .110 -.062 .172 2400 .175 .232B .146A .199B .143 -.078 4 .221 2425 ---- .300B .189A .189A .187 -.095 .282 2430 ---- .315B .199A .199A .197 -.099 .296 2435 ---- .331B .210A .210A .207 -.104 .311 2440 ---- .348B .221A .221A .219 -.107 .326 2445 ---- .365B .233A .233A .230 -.111 .341 2450 ---- .384B .245A .245A .242 -.115 .357 2455 ---- .402B .258A .258A .255 -.119 .374 2460 ---- .422B .271A .271A .269 -.123 .392 2465 ---- .441B .285A .285A .283 -.127 .410 14 2470 ---- .464B .300A .300A .297 -.131 .428 2475 ---- .485B .315A .315A .313 -.135 .448 2480 ---- .506B .331A .331A .329 -.138 .467 2485 ---- .530B .348A .348A .345 -.143 .488 2490 ---- .552B .365A .365A .363 -.146 .509 2495 ---- .576B .383A .383A .381 -.150 .531 3 2500 ---- .601B .402A .402A .399 -.154 .553 2505 ---- .627B .421A .421A .419 -.157 .576 2510 ---- .654B .441A .441A .439 -.161 .600 2515 ---- .681B .462A .462A .460 -.164 .624 2520 ---- .708B .484A .484A .481 -.168 .649 2525 ---- .736B .506A .506A .503 -.172 .675 2530 ---- .765B .529A .529A .526 -.175 .701 2535 ---- .795B .553A .553A .550 -.178 .728 2540 ---- .825B .577A .577A .574 -.181 .755 2545 ---- .857B .602A .602A .599 -.185 .784 2550 ---- .888B .628A .628A .624 -.188 .812 2555 ---- .920B .654A .654A .651 -.191 .842 2560 ---- .952B .682A .682A .678 -.194 .872 2565 ---- .986B .709A .709A .705 -.198 .903 2570 ---- 1.019B .738A .738A .733 -.201 .934 2575 ---- 1.056B .767A .767A .762 -.204 .966 2580 ---- 1.089B .797A .797A .792 -.206 .998 2585 ---- 1.124B .827A .827A .822 -.209 1.031 2590 ---- 1.160B .858A .858A .853 -.212 1.065 2595 ---- 1.197B .890A .890A .884 -.215 1.099 2600 .962 1.234B .922A .961A .916 -.217 3 1.133 2605 ---- 1.179B .955A .955A .949 -.219 1.168 2610 ---- ---- ---- ---- .983 -.221 1.204 2615 ---- ---- ---- ---- 1.017 -.223 1.240 2620 ---- ---- ---- ---- 1.051 -.225 1.276 2625 ---- 1.432B 1.098A 1.098A 1.087 -.226 1.313 2630 ---- ---- ---- ---- 1.122 -.228 1.350 2635 ---- ---- ---- ---- 1.159 -.229 1.388 2640 ---- ---- ---- ---- 1.196 -.230 1.426 2645 ---- ---- ---- ---- 1.233 -.232 1.465 2650 ---- 1.634B 1.282A 1.282A 1.271 -.233 1.504 2655 ---- ---- ---- ---- 1.309 -.235 1.544 2660 ---- ---- ---- ---- 1.348 -.236 1.584 2675 ---- 1.848B 1.478A 1.478A 1.467 -.239 1.706 2700 ---- 2.070B 1.683A 1.683A 1.673 -.243 1.916 2725 ---- 2.296B 1.898A 1.898A 1.888 -.245 2.133 2750 ---- 2.526B 2.119A 2.119A 2.110 -.247 2.357 2775 ---- 2.760B 2.345A 2.345A 2.337 -.248 2.585 2800 ---- 2.994B 2.576A 2.576A 2.568 -.249 2.817 2825 ---- 3.238B 2.810A 2.810A 2.803 -.249 3.052 2850 ---- 3.475B 3.048A 3.048A 3.041 -.249 3.290 2875 ---- 3.720B 3.288A 3.288A 3.281 -.248 3.529 2900 ---- 3.966B 3.529A 3.529A 3.522 -.248 3.770 2925 ---- 4.165B 3.772A 3.772A 3.765 -.248 4.013 2950 ---- 4.267B 4.052A 4.052A 4.009 -.247 4.256 2975 ---- ---- ---- ---- 4.254 -.247 4.501 3000 ---- ---- ---- ---- 4.499 -.247 4.746 3025 ---- ---- ---- ---- 4.745 -.247 4.992 3050 ---- ---- ---- ---- 4.992 -.246 5.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 17 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- 6.990B 6.740A 6.981B 7.061 +.253 6.808 1850 ---- 6.740B 6.490A 6.731B 6.811 +.253 6.558 1875 ---- 6.490B 6.240A 6.481B 6.561 +.253 6.308 1900 ---- 6.240B 5.990A 6.231B 6.311 +.253 6.058 1925 ---- 5.990B 5.740A 5.981B 6.061 +.253 5.808 1950 ---- 5.744B 5.490A 5.735B 5.811 +.253 5.558 1975 ---- 5.490B 5.240A 5.488B 5.561 +.253 5.308 2000 ---- 5.240B 4.991A 5.238B 5.311 +.253 5.058 2025 ---- 4.990B 4.741A 4.988B 5.061 +.253 4.808 2050 ---- 4.740B 4.490A 4.738B 4.811 +.253 4.558 2075 ---- 4.494B 4.240A 4.485B 4.561 +.253 4.308 2100 ---- 4.240B 3.991A 4.238B 4.311 +.253 4.058 2125 ---- 3.990B 3.741A 3.983B 4.061 +.253 3.808 2150 ---- 3.740B 3.491A 3.738B 3.811 +.253 3.558 2175 ---- 3.490B 3.240A 3.488B 3.561 +.253 3.308 2200 ---- 3.240B 2.991A 3.238B 3.311 +.253 3.058 2215 ---- 3.090B 2.841A 3.088B 3.161 +.253 2.908 2220 ---- 3.040B 2.791A 3.038B 3.111 +.253 2.858 2225 ---- 2.990B 2.741A 2.983B 3.061 +.253 2.808 2230 ---- 2.940B 2.691A 2.938B 3.011 +.253 2.758 2235 ---- 2.890B 2.641A 2.883B 2.961 +.253 2.708 2240 ---- 2.840B 2.591A 2.838B 2.911 +.253 2.658 2245 ---- 2.790B 2.541A 2.783B 2.861 +.252 2.609 2250 ---- 2.740B 2.491A 2.738B 2.811 +.252 2.559 2255 ---- 2.690B 2.441A 2.683B 2.761 +.252 2.509 2260 ---- 2.640B 2.391A 2.638B 2.711 +.252 2.459 2265 ---- 2.590B 2.341A 2.588B 2.661 +.252 2.409 2270 ---- 2.540B 2.291A 2.538B 2.611 +.252 2.359 2275 ---- 2.490B 2.241A 2.483B 2.561 +.252 2.309 2280 ---- 2.440B 2.191A 2.438B 2.511 +.252 2.259 2285 ---- 2.390B 2.141A 2.388B 2.461 +.252 2.209 2290 ---- 2.340B 2.090A 2.338B 2.411 +.252 2.159 2295 ---- 2.294B 2.040A 2.285B 2.361 +.252 2.109 2300 ---- 2.240B 1.991A 2.233B 2.311 +.252 2.059 2305 ---- 2.190B 1.941A 2.188B 2.261 +.252 2.009 2310 ---- 2.140B 1.891A 2.138B 2.211 +.252 1.959 2315 ---- 2.090B 1.841A 2.088B 2.161 +.252 1.909 2320 ---- 2.040B 1.791A 2.038B 2.111 +.252 1.859 2325 ---- 1.990B 1.741A 1.988B 2.061 +.252 1.809 2330 ---- 1.940B 1.691A 1.938B 2.011 +.252 1.759 2335 ---- 1.890B 1.641A 1.888B 1.961 +.251 1.710 2340 ---- 1.840B 1.591A 1.833B 1.911 +.251 1.660 2345 ---- 1.790B 1.541A 1.788B 1.861 +.251 1.610 2350 ---- 1.740B 1.491A 1.738B 1.811 +.251 1.560 2355 ---- 1.690B 1.441A 1.683B 1.761 +.251 1.510 2360 ---- 1.640B 1.391A 1.638B 1.711 +.250 1.461 2365 ---- 1.590B 1.341A 1.583B 1.661 +.250 1.411 2370 ---- 1.540B 1.291A 1.538B 1.611 +.250 1.361 2375 ---- 1.490B 1.241A 1.483B 1.561 +.249 1.312 2380 ---- 1.440B 1.190A 1.438B 1.511 +.249 1.262 2385 ---- 1.390B 1.141A 1.383B 1.461 +.248 1.213 2390 ---- 1.340B 1.090A 1.333B 1.411 +.248 1.163 2395 ---- 1.290B 1.040A 1.283B 1.361 +.247 1.114 2400 ---- 1.240B .990A 1.233B 1.311 +.246 1.065 2405 ---- 1.190B .941A 1.183B 1.261 +.245 1.016 2410 ---- 1.140B .891A 1.133B 1.211 +.244 .967 2415 ---- 1.090B .839A 1.083B 1.161 +.243 .918 2420 ---- 1.044B .792A 1.044B 1.111 +.242 .869 2425 ---- .990B .620A .620A 1.061 +.240 .821 2430 ---- .944B .693A .935B 1.011 +.238 .773 2435 ---- .894B .643A .885B .961 +.236 .725 2440 ---- .848B .594A .839B .911 +.234 .677 2445 ---- .798B .538A .538A .861 +.230 .631 2450 ---- .748B .394A .739B .811 +.227 .584 2455 ---- .698B .447A .447A .761 +.222 .539 2460 ---- .648B .399A .399A .711 +.217 .494 2465 ---- .599B .351A .590B .661 +.210 .451 2470 ---- .549B .255A .255A .611 +.202 .409 2475 ---- .499B .203A .490B .561 +.193 .368 2480 ---- .450B .177A .177A .511 +.182 .329 1 2485 ---- .401B .149A .392B .461 +.169 .292 2490 ---- .352B .124A .343B .411 +.154 .257 2495 ---- .303B .095A .294B .361 +.137 .224 3 2500 .310 .310 .072A .310 .311 +.117 2 .194 3 3 2505 ---- .229B .055A .219B .261 +.094 .167 2510 .086 .196B .039A .166B .211 +.068 1 .143 2 2 2515 .068 .170B .030A .103 .161 +.039 4 .122 2520 .059 .144B .022A .029 .111 +.008 3 .103 6 2525 .059 .120B .012A .012A .061 -.026 3 .087 2 4 2530 .008 .099B .006A .006A .011 -.063 8 .074 10 2535 .020 .081B .003A .003A .000 -.063 2 .063 5 2540 .008 .066B .003A .014B .000 -.054 3 .054 7 7 2545 ---- .056B .003A .056B .000 -.046 .046 2 2550 .011 .011 .003A .003A .000 -.039 2 .039 1 2555 ---- ---- .003A .003A .000 -.033 .033 2560 ---- ---- .003A .003A .000 -.027 .027 1 2565 .024 .024 .003A .003A .000 -.023 2 .023 2570 ---- ---- .003A .003A .000 -.019 .019 14 6 2575 ---- ---- .003A .003A .000 -.016 .016 4 11 2580 ---- ---- .003A .003A .000 -.014 .014 2585 ---- ---- .003A .003A .000 -.012 .012 2590 ---- ---- .003A .003A .000 -.010 .010 4 2595 ---- ---- .003A .003A .000 -.009 .009 2 2600 ---- ---- .003A .003A .000 -.007 .007 7 2605 ---- ---- .003A .003A .000 -.006 .006 2 2610 ---- ---- .003A .003A .000 -.006 .006 2615 ---- ---- .003A .003A .000 -.005 .005 2620 ---- ---- .003A .003A .000 -.004 .004 2625 ---- ---- .003A .003A .000 -.004 .004 2630 ---- ---- ---- ---- .000 -.003 .003 2635 ---- ---- ---- ---- .000 -.003 .003 2640 ---- ---- ---- ---- .000 -.002 5 .002 2645 ---- ---- ---- ---- .000 -.002 .002 2650 ---- ---- ---- ---- .000 -.002 .002 3 2655 ---- ---- ---- ---- .000 -.002 .002 2660 ---- ---- ---- ---- .000 -.002 .002 2665 ---- ---- ---- ---- .000 -.001 .001 2670 ---- ---- ---- ---- .000 -.001 .001 6 2675 ---- ---- ---- ---- .000 -.001 .001 2680 ---- ---- ---- ---- .000 -.001 .001 2685 ---- ---- ---- ---- .000 -.001 .001 2690 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 3 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 3050 ---- ---- ---- ---- .000 -.001 .001 3075 ---- ---- ---- ---- .000 -.001 .001 3100 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 32 91 M4S APR23 Silver Weekly Monday Option - Week 4 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 2150 ---- ---- ---- ---- .000 -.001 .001 1 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 1 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2 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 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 -.002 .002 2325 ---- ---- ---- ---- .000 -.002 .002 2330 ---- ---- ---- ---- .000 -.002 .002 2335 ---- ---- ---- ---- .000 -.002 .002 2340 ---- ---- ---- ---- .000 -.002 .002 2345 ---- ---- ---- ---- .000 -.002 .002 2350 ---- ---- ---- ---- .000 -.003 .003 1 2355 ---- ---- ---- ---- .000 -.003 .003 2360 ---- ---- ---- ---- .000 -.003 .003 2365 ---- ---- ---- ---- .000 -.003 .003 2370 ---- ---- .003A .003A .000 -.004 .004 2375 ---- ---- .003A .003A .000 -.004 .004 2380 ---- ---- .003A .003A .000 -.005 .005 2 2385 ---- ---- .003A .003A .000 -.005 .005 2390 ---- ---- .003A .003A .000 -.006 .006 2395 ---- ---- .003A .003A .000 -.006 .006 2400 ---- ---- .003A .003A .000 -.007 .007 2405 ---- ---- .003A .003A .000 -.008 .008 2410 ---- ---- .003A .003A .000 -.009 .009 2415 ---- ---- .003A .003A .000 -.010 .010 2420 ---- ---- .003A .003A .000 -.011 .011 2425 .010 .010 .002 .002 .000 -.013 11 .013 10 2430 ---- ---- .001A .001A .000 -.015 .015 1 2435 .020 .020 .001A .001A .000 -.017 1 .017 2440 ---- ---- .001A .001A .000 -.020 .020 2445 ---- ---- .001A .001A .000 -.023 .023 2 2 2450 ---- .029B .001A .001A .000 -.026 .026 2 2 2455 ---- ---- .001A .001A .000 -.031 .031 3 3 2460 ---- ---- .001A .001A .000 -.036 .036 5 5 2465 ---- ---- .001A .001A .000 -.043 .043 2470 ---- .067B .001A .001A .000 -.051 .051 2 2 2475 ---- .084B .001A .001A .000 -.060 .060 2 2 2480 ---- .106B .001A .001A .000 -.071 .071 2485 .028 .130B .001A .001A .000 -.084 4 .084 2490 .026 .157B .001A .055B .000 -.099 2 .099 1 1 2495 ---- .183B .001A .001A .000 -.116 .116 2500 .055 .222B .001A .106B .000 -.136 3 .136 8 10 2505 ---- .223B .002A .002A .000 -.159 .159 2510 .143 .273 .002A .002A .000 -.185 29 .185 11 10 2515 ---- .298B .003A .003A .000 -.214 .214 5 5 2520 .020 .257B .003A .003A .000 -.245 7 .245 2525 .033 .426B .003A .041B .000 -.279 4 .279 2530 ---- .347B .004A .004A .000 -.316 .316 6 2 2535 ---- .391B .111A .111A .039 -.316 .355 2540 ---- .416B .164A .164A .089 -.307 .396 2 2545 ---- .465B .206A .206A .139 -.299 .438 2 2550 ---- .656B .234A .234A .189 -.292 .481 2555 ---- .563B .307A .307A .239 -.286 .525 2560 ---- .612B .355A .355A .289 -.280 .569 2565 ---- .661B .404A .404A .339 -.276 .615 2570 ---- .711B .454A .454A .389 -.272 .661 2575 ---- .761B .503A .503A .439 -.269 .708 1 2580 ---- .811B .553A .553A .489 -.266 .755 2585 ---- .861B .603A .603A .539 -.264 .803 2590 ---- .910B .653A .653A .589 -.263 .852 2595 ---- .960B .703A .703A .639 -.261 .900 2600 ---- 1.011B .756A .756A .689 -.260 .949 2605 ---- 1.060B .806A .806A .739 -.259 .998 1 2610 ---- 1.110B .856A .856A .789 -.258 1.047 2615 ---- 1.160B .906A .906A .839 -.258 1.097 2620 ---- 1.210B .956A .956A .889 -.257 1.146 2625 ---- 1.260B 1.010A 1.010A .939 -.256 1.195 2630 ---- 1.310B 1.056A 1.056A .989 -.256 1.245 2635 ---- 1.360B 1.106A 1.106A 1.039 -.255 1.294 2640 ---- 1.410B 1.156A 1.156A 1.089 -.255 1.344 2645 ---- 1.463B 1.210A 1.210A 1.139 -.255 1.394 2650 ---- 1.510B 1.260A 1.260A 1.189 -.255 1.444 2655 ---- 1.561B 1.306A 1.306A 1.239 -.254 1.493 2660 ---- 1.613B 1.360A 1.360A 1.289 -.254 1.543 2665 ---- 1.661B 1.406A 1.406A 1.339 -.254 1.593 2670 ---- 1.710B 1.460A 1.460A 1.389 -.254 1.643 2675 ---- 1.761B 1.506A 1.506A 1.439 -.254 1.693 2680 ---- 1.811B 1.556A 1.556A 1.489 -.254 1.743 2685 ---- 1.860B 1.610A 1.610A 1.539 -.254 1.793 2690 ---- 1.911B 1.656A 1.656A 1.589 -.254 1.843 2700 ---- 2.011B 1.760A 1.760A 1.689 -.254 1.943 2725 ---- 2.261B 2.002A 2.002A 1.939 -.254 2.193 1 2750 ---- 2.513B 2.256A 2.256A 2.189 -.254 2.443 1 2775 ---- 2.760B 2.506A 2.506A 2.439 -.253 2.692 2800 ---- 3.010B 2.760A 2.760A 2.689 -.253 2.942 2825 ---- 3.260B 3.010A 3.010A 2.939 -.253 3.192 2850 ---- 3.510B 3.256A 3.256A 3.189 -.253 3.442 2875 ---- 3.760B 3.506A 3.506A 3.439 -.253 3.692 2900 ---- 4.010B 3.756A 3.756A 3.689 -.253 3.942 2925 ---- 4.260B 4.006A 4.006A 3.939 -.253 4.192 2950 ---- 4.510B 4.256A 4.256A 4.189 -.253 4.442 2975 ---- 4.760B 4.506A 4.506A 4.439 -.253 4.692 3000 ---- 5.010B 4.756A 4.756A 4.689 -.253 4.942 3025 ---- 5.260B 5.006A 5.006A 4.939 -.253 5.192 3050 ---- 5.510B 5.256A 5.256A 5.189 -.253 5.442 3075 ---- 5.760B 5.506A 5.506A 5.439 -.253 5.692 3100 ---- 6.009B 5.760A 5.760A 5.689 -.253 5.942 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 47 76 SO MAY23 Silver Option CALL 1000 ---- 15.282B 14.993A 15.282B 15.311 +.253 15.058 10000 ---- ---- ---- ---- .001 UNCH .001 237 1025 ---- 15.032B 14.743A 15.032B 15.061 +.253 14.808 1050 ---- 14.782B 14.493A 14.782B 14.811 +.253 14.558 1075 ---- 14.532B 14.243A 14.532B 14.561 +.253 14.308 1100 ---- 14.282B 13.993A 14.282B 14.311 +.253 14.058 1125 ---- 14.032B 13.743A 14.032B 14.061 +.253 13.808 1150 ---- 13.782B 13.493A 13.782B 13.811 +.253 13.558 1175 ---- 13.532B 13.243A 13.532B 13.561 +.253 13.308 1200 ---- 13.282B 12.993A 13.282B 13.311 +.253 13.058 1225 ---- 13.032B 12.743A 13.032B 13.061 +.253 12.808 1250 ---- 12.782B 12.493A 12.782B 12.811 +.253 12.558 1275 ---- 12.532B 12.243A 12.532B 12.561 +.253 12.308 1300 ---- 12.282B 11.993A 12.282B 12.311 +.253 12.058 1325 ---- 12.032B 11.743A 12.032B 12.061 +.253 11.808 1350 ---- 11.782B 11.493A 11.782B 11.811 +.253 11.558 1375 ---- 11.532B 11.243A 11.532B 11.561 +.253 11.308 2 1400 ---- 11.282B 10.993A 11.282B 11.311 +.253 11.058 1425 ---- 11.032B 10.743A 11.032B 11.061 +.253 10.808 1450 ---- 10.782B 10.493A 10.782B 10.811 +.253 10.558 1475 ---- 10.532B 10.243A 10.532B 10.561 +.253 10.308 1500 ---- 10.282B 9.993A 10.282B 10.311 +.253 10.058 1525 ---- 10.032B 9.743A 10.032B 10.061 +.253 9.808 1550 ---- 9.782B 9.493A 9.782B 9.811 +.253 9.558 1575 ---- 9.532B 9.243A 9.532B 9.561 +.253 9.308 2 1600 ---- 9.282B 8.993A 9.282B 9.311 +.253 9.058 4 1625 ---- 9.032B 8.743A 9.032B 9.061 +.253 8.808 1650 ---- 8.782B 8.493A 8.782B 8.811 +.253 8.558 1675 ---- 8.532B 8.243A 8.532B 8.561 +.253 8.308 1700 ---- 8.282B 7.993A 8.282B 8.311 +.253 8.058 4 1725 ---- 8.032B 7.743A 8.032B 8.061 +.253 7.808 1750 ---- 7.782B 7.493A 7.782B 7.812 +.254 7.558 1775 ---- 7.532B 7.243A 7.532B 7.562 +.254 7.308 2 1800 ---- 7.282B 6.993A 7.282B 7.312 +.254 7.058 4 1815 ---- 7.132B 6.841A 7.132B 7.162 +.254 6.908 1820 ---- 7.082B 6.793A 7.082B 7.112 +.254 6.858 1825 ---- 7.032B 6.743A 7.032B 7.062 +.254 6.808 1830 ---- 6.982B 6.693A 6.982B 7.012 +.254 6.758 1835 ---- 6.932B 6.641A 6.932B 6.962 +.254 6.708 1840 ---- 6.882B 6.591A 6.882B 6.912 +.254 6.658 1845 ---- 6.832B 6.543A 6.832B 6.862 +.254 6.608 1850 ---- 6.782B 6.493A 6.782B 6.812 +.254 6.558 1855 ---- 6.732B 6.443A 6.732B 6.762 +.254 6.508 1860 ---- 6.682B 6.394A 6.682B 6.712 +.254 6.458 1865 ---- 6.632B 6.343A 6.632B 6.662 +.254 6.408 1870 ---- 6.582B 6.294A 6.582B 6.612 +.254 6.358 1875 ---- 6.532B 6.243A 6.532B 6.562 +.254 6.308 5 1880 ---- 6.482B 6.193A 6.482B 6.512 +.254 6.258 1885 ---- 6.432B 6.144A 6.432B 6.462 +.254 6.208 1890 ---- 6.382B 6.093A 6.382B 6.412 +.254 6.158 1895 ---- 6.332B 6.044A 6.332B 6.362 +.254 6.108 1900 ---- 6.282B 5.993A 6.282B 6.312 +.254 6.058 3 1905 ---- 6.232B 5.943A 6.232B 6.262 +.254 6.008 1910 ---- 6.182B 5.893A 6.182B 6.212 +.254 5.958 1915 ---- 6.132B 5.843A 6.132B 6.162 +.254 5.908 1920 ---- 6.082B 5.793A 6.082B 6.112 +.254 5.858 1925 ---- 6.032B 5.743A 6.032B 6.062 +.254 5.808 2 1930 ---- 5.982B 5.693A 5.982B 6.012 +.254 5.758 1935 ---- 5.932B 5.643A 5.932B 5.962 +.254 5.708 4 1940 ---- 5.882B 5.593A 5.882B 5.912 +.254 5.658 3 1945 ---- 5.832B 5.543A 5.832B 5.862 +.254 5.608 1950 ---- 5.782B 5.493A 5.782B 5.812 +.254 5.558 3 1955 ---- 5.732B 5.443A 5.732B 5.762 +.254 5.508 1960 ---- 5.682B 5.393A 5.682B 5.712 +.254 5.458 3 1965 ---- 5.632B 5.343A 5.632B 5.662 +.254 5.408 1970 ---- 5.582B 5.293A 5.582B 5.612 +.254 5.358 1975 ---- 5.532B 5.244A 5.532B 5.562 +.254 5.308 2 1980 ---- 5.481B 5.194A 5.481B 5.512 +.254 5.258 1985 ---- 5.431B 5.143A 5.431B 5.462 +.254 5.208 1 1990 ---- 5.381B 5.093A 5.381B 5.412 +.254 5.158 2 1995 ---- 5.331B 5.043A 5.331B 5.362 +.254 5.108 2 2000 ---- 5.282B 4.993A 5.282B 5.312 +.254 5.058 69 2005 ---- 5.231B 4.943A 5.231B 5.262 +.254 5.008 8 2010 ---- 5.181B 4.893A 5.181B 5.212 +.254 4.958 7 2015 ---- 5.131B 4.843A 5.131B 5.162 +.254 4.908 3 2020 ---- 5.081B 4.793A 5.081B 5.112 +.254 4.858 45 2025 ---- 5.032B 4.743A 5.032B 5.062 +.254 4.808 27 2030 ---- 4.981B 4.693A 4.981B 5.012 +.254 4.758 14 2035 ---- 4.931B 4.643A 4.931B 4.962 +.254 4.708 4 2040 ---- 4.881B 4.594A 4.881B 4.912 +.254 4.658 8 2045 ---- 4.831B 4.544A 4.831B 4.862 +.254 4.608 2050 ---- 4.782B 4.493A 4.782B 4.812 +.254 4.558 92 2055 ---- 4.732B 4.443A 4.732B 4.762 +.254 4.508 4 2060 ---- 4.682B 4.393A 4.682B 4.712 +.254 4.458 1 2065 ---- 4.632B 4.343A 4.632B 4.662 +.254 4.408 7 2070 ---- 4.582B 4.293A 4.582B 4.612 +.254 4.358 3 2075 ---- 4.532B 4.243A 4.532B 4.562 +.254 4.308 5 2080 ---- 4.482B 4.191A 4.482B 4.512 +.254 4.258 2085 ---- 4.432B 4.141A 4.432B 4.462 +.254 4.208 2090 ---- 4.382B 4.091A 4.382B 4.412 +.254 4.158 15 2095 ---- 4.332B 4.041A 4.332B 4.362 +.254 4.108 41 2100 ---- 4.282B 3.993A 4.282B 4.312 +.254 4.058 180 2105 ---- 4.232B 3.944A 4.232B 4.262 +.254 4.008 2 2110 ---- 4.182B 3.894A 4.182B 4.212 +.254 3.958 9 2115 ---- 4.132B 3.844A 4.132B 4.162 +.253 3.909 2 2120 ---- 4.082B 3.793A 4.082B 4.112 +.253 3.859 3 2125 ---- 4.032B 3.743A 4.032B 4.062 +.253 3.809 9 2130 ---- 3.982B 3.694A 3.982B 4.012 +.253 3.759 2 2135 ---- 3.932B 3.644A 3.932B 3.962 +.253 3.709 1 2140 ---- 3.882B 3.594A 3.882B 3.912 +.253 3.659 4 2145 ---- 3.832B 3.541A 3.832B 3.862 +.253 3.609 13 2150 ---- 3.782B 3.493A 3.782B 3.812 +.253 3.559 146 2155 ---- 3.732B 3.441A 3.732B 3.762 +.253 3.509 1 2160 ---- 3.682B 3.391A 3.682B 3.712 +.253 3.459 2165 ---- 3.632B 3.343A 3.632B 3.662 +.253 3.409 13 2170 ---- 3.582B 3.293A 3.582B 3.612 +.253 3.359 6 2175 ---- 3.532B 3.243A 3.532B 3.562 +.253 3.309 101 2180 ---- 3.482B 3.193A 3.482B 3.512 +.253 3.259 1 2 2185 ---- 3.432B 3.143A 3.432B 3.462 +.253 3.209 23 2190 ---- 3.382B 3.093A 3.382B 3.412 +.253 3.159 1 96 2195 ---- 3.332B 3.043A 3.332B 3.362 +.252 3.110 5 2200 ---- 3.282B 2.993A 3.282B 3.312 +.252 3.060 947 2205 ---- 3.232B 2.943A 3.232B 3.262 +.252 3.010 28 2210 ---- 3.182B 2.893A 3.182B 3.212 +.252 2.960 48 2215 ---- 3.132B 2.843A 3.132B 3.162 +.252 2.910 43 2220 ---- 3.082B 2.793A 3.082B 3.112 +.252 2.860 35 2225 ---- 3.032B 2.743A 3.032B 3.062 +.252 2.810 110 2230 ---- 2.982B 2.693A 2.982B 3.012 +.252 2.760 82 2235 ---- 2.932B 2.643A 2.932B 2.962 +.252 2.710 18 2240 2.935 2.935 2.593A 2.837A 2.912 +.252 1 2.660 17 2245 ---- 2.832B 2.543A 2.832B 2.862 +.251 2.611 44 2250 ---- 2.782B 2.493A 2.782B 2.812 +.251 2.561 482 2255 ---- 2.732B 2.443A 2.732B 2.762 +.251 2.511 90 2260 ---- 2.682B 2.393A 2.682B 2.712 +.251 2.461 22 2265 ---- 2.632B 2.344A 2.632B 2.662 +.251 2.411 17 2270 ---- 2.582B 2.294A 2.582B 2.612 +.251 2.361 87 2275 ---- 2.532B 2.244A 2.532B 2.562 +.251 2.311 238 2280 ---- 2.482B 2.194A 2.482B 2.512 +.250 2.262 13 2285 ---- 2.432B 2.144A 2.432B 2.462 +.250 2.212 51 2290 ---- 2.382B 2.094A 2.382B 2.412 +.250 2.162 15 2295 ---- 2.332B 2.044A 2.332B 2.362 +.250 2.112 20 2300 ---- 2.282B 1.994A 2.282B 2.312 +.250 2.062 561 2305 ---- 2.232B 1.945A 2.232B 2.262 +.249 2.013 26 2310 ---- 2.182B 1.895A 2.182B 2.212 +.249 1.963 41 2315 ---- 2.132B 1.845A 2.132B 2.162 +.249 1.913 12 2320 ---- 2.082B 1.795A 2.082B 2.112 +.248 1.864 41 2325 ---- 2.032B 1.745A 2.032B 2.062 +.248 1 1.814 173 2330 ---- 1.982B 1.696A 1.982B 2.012 +.248 1.764 220 2335 ---- 1.932B 1.646A 1.932B 1.962 +.247 1.715 59 2340 ---- 1.882B 1.596A 1.882B 1.912 +.247 1.665 124 2345 ---- 1.832B 1.546A 1.832B 1.862 +.246 1.616 128 2350 ---- 1.782B 1.497A 1.782B 1.812 +.246 1 1.566 5 474 2355 ---- 1.732B 1.447A 1.732B 1.762 +.245 1.517 34 2360 1.609 1.682B 1.398A 1.595A 1.712 +.245 3 1.467 5 50 2365 ---- 1.633B 1.348A 1.633B 1.662 +.244 1.418 12 2370 ---- 1.583B 1.298A 1.583B 1.612 +.243 1.369 207 2375 ---- 1.533B 1.116A 1.116A 1.562 +.242 2 1.320 240 2380 ---- 1.483B 1.200A 1.483B 1.512 +.241 1.271 33 2385 ---- 1.433B 1.151A 1.433B 1.463 +.241 1.222 44 2390 ---- 1.384B 1.102A 1.384B 1.413 +.239 1.174 8 2395 ---- 1.334B 1.053A 1.334B 1.363 +.238 1.125 75 2400 1.153 1.290B .876A .876A 1.313 +.236 13 1.077 1 1646 2405 ---- 1.235B .955A 1.234B 1.264 +.235 1.029 111 2410 ---- 1.185B .904A 1.185B 1.214 +.232 .982 5 2415 ---- 1.136B .858A 1.136B 1.165 +.231 .934 24 2420 ---- 1.086B .810A 1.086B 1.115 +.228 .887 121 2425 ---- 1.037B .643A 1.037B 1.066 +.226 .840 93 2430 ---- .988B .697A .697A 1.017 +.223 .794 30 2435 ---- .939B .659A .659A .967 +.219 .748 50 122 2440 ---- .890B .620A .620A .918 +.215 .703 17 2445 ---- .841B .573A .573A .869 +.210 .659 37 2450 .619 .792B .434A .792B .820 +.205 3 .615 1 496 2455 ---- .743B .472A .472A .771 +.198 .573 19 2460 ---- .694B .431A .431A .722 +.191 2 .531 30 2465 ---- .646B .332A .332A .674 +.183 .491 12 2470 ---- .598B .295A .295A .626 +.174 .452 1 32 2475 ---- .576B .265A .576B .578 +.163 .415 4 271 2480 ---- .502B .235A .502B .531 +.152 .379 104 2485 .344 .461B .210A .352A .485 +.139 2 .346 33 2490 ---- .400B .185A .386B .439 +.125 .314 7 2495 ---- .361B .164A .361B .395 +.112 .283 3 24 2500 .192 .351B .144A .280 .352 +.097 46 .255 93 1815 2505 ---- .301B .127A .299B .311 +.082 .229 9 23 2510 .248 .265B .110A .262B .272 +.067 27 .205 2 92 2515 .208 .233B .094A .094A .236 +.053 2 .183 4 181 2520 .210 .210 .082A .141A .203 +.041 4 .162 1 20 2525 .150 .185B .070A .169B .172 +.028 29 .144 25 247 2530 .100 .163B .060A .096A .145 +.018 2 .127 1 35 2535 .120 .143B .052A .078A .121 +.008 5 .113 1 32 2540 .095 .125B .044A .062A .099 UNCH 5 .099 6 34 2545 .087 .109B .038A .038A .081 -.006 38 .087 21 29 2550 .040 .095B .032A .040A .066 -.011 72 .077 52 350 2555 ---- .084B .028A .084B .053 -.015 2 .068 20 60 2560 .024 .073B .024 .045B .043 -.017 1 .060 2 42 2565 ---- .064B .020A .064B .034 -.018 2 .052 9 17 2570 ---- .055B .018A .055B .027 -.019 1 .046 5 60 2575 .017 .044B .014 .014 .021 -.020 4 .041 40 155 2580 ---- .037B .012A .037B .016 -.020 1 .036 76 2585 ---- ---- .009A .009A .012 -.020 .032 1 54 2590 ---- ---- .007A .007A .009 -.019 .028 2 66 2595 .022 .022 .006A .006A .007 -.018 5 .025 1 70 2600 .025 .025 .005A .005A .006 -.016 14 .022 58 998 2605 .004 .004 .004 .004 .005 -.014 1 .019 22 176 2610 ---- ---- .004A .004A .004 -.013 1 .017 101 207 2615 ---- ---- .003A .003A .003 -.012 .015 46 2620 ---- ---- .002A .002A .003 -.011 .014 49 2625 .005 .005 .002A .002A .002 -.010 2 .012 16 175 2630 .005 .005 .002A .002A .002 -.009 5 .011 25 2635 .002 .002 .002 .002 .002 -.008 1 .010 17 2640 .004 .004 .002A .002A .001 -.008 4 .009 23 2645 ---- ---- .002A .002A .001 -.007 .008 13 2650 .003 .003 .002A .002A .001 -.007 5 .008 16 345 2655 ---- ---- .002A .002A .001 -.006 .007 6 2660 .002 .002 .002 .002 .001 -.005 2 .006 8 2665 .002 .003 .002 .002A .001 -.005 13 .006 10 12 2670 ---- ---- .002A .002A .001 -.004 .005 14 2675 ---- ---- .002A .002A .001 -.004 .005 209 2680 ---- ---- .002A .002A .001 -.004 .005 5 2685 ---- ---- .002A .002A .001 -.003 .004 10 2690 .002 .002 .002 .002 .001 -.003 1 .004 39 2700 .002 .002 .001 .001 .001 -.002 13 .003 14 2468 2725 ---- ---- .001A .001A .001 -.002 .003 17 214 2750 .001 .001 .001 .001 .001 -.001 2 .002 5 322 2775 .001 .001 .001 .001 .001 UNCH 2 .001 10 212 2800 .001 .001 .001 .001 .001 UNCH 2 .001 3 400 2825 ---- ---- ---- ---- .001 UNCH .001 91 2850 ---- ---- ---- ---- .001 UNCH .001 1014 2875 ---- ---- ---- ---- .001 UNCH .001 1 16 2900 ---- ---- ---- ---- .001 UNCH .001 152 2925 ---- ---- ---- ---- .001 UNCH .001 20 2950 ---- ---- ---- ---- .001 UNCH .001 106 2975 ---- ---- ---- ---- .001 UNCH .001 12 3000 ---- ---- ---- ---- .001 UNCH .001 892 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 ---- 17.282B 16.993A 17.282B 17.311 +.253 17.058 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 17.032B 16.743A 17.032B 17.061 +.253 16.808 850 ---- 16.782B 16.493A 16.782B 16.811 +.253 16.558 875 ---- 16.532B 16.243A 16.532B 16.561 +.253 16.308 900 ---- 16.282B 15.993A 16.282B 16.311 +.253 16.058 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 16.032B 15.743A 16.032B 16.061 +.253 15.808 950 ---- 15.782B 15.493A 15.782B 15.811 +.253 15.558 975 ---- 15.532B 15.243A 15.532B 15.561 +.253 15.308 SO JUN23 Silver Option CALL 1025 ---- 15.155B ---- 15.050B 15.274 +.244 15.030 1050 ---- 14.906B ---- 14.801B 15.024 +.244 14.780 1075 ---- 14.657B ---- 14.576B 14.774 +.244 14.530 1100 ---- 14.408B ---- 14.328B 14.524 +.244 14.280 1125 ---- 14.159B ---- 14.079B 14.274 +.244 14.030 1150 ---- 13.910B ---- ---- 14.024 +.244 13.780 1175 ---- 13.661B ---- ---- 13.774 +.244 13.530 1200 ---- 13.411B ---- ---- 13.524 +.244 13.280 1225 ---- 13.162B ---- 13.079B 13.274 +.244 13.030 1250 ---- 12.913B ---- 12.830B 13.024 +.244 12.780 1275 ---- 12.664B ---- 12.563B 12.774 +.244 12.530 1300 ---- 12.415B ---- 12.314B 12.524 +.244 12.280 1325 ---- 12.166B ---- 12.065B 12.274 +.244 12.030 1350 ---- 11.917B ---- ---- 12.024 +.244 11.780 1375 ---- 11.668B ---- 11.567B 11.774 +.244 11.530 1400 ---- 11.419B ---- 11.318B 11.524 +.244 11.280 1425 ---- 11.169B ---- 11.085B 11.274 +.244 11.030 1450 ---- 10.920B ---- 10.856B 11.024 +.244 10.780 1475 ---- 10.671B ---- 10.607B 10.774 +.244 10.530 1500 ---- 10.422B ---- 10.359B 10.524 +.244 10.280 1525 ---- 10.173B ---- 10.109B 10.274 +.244 10.030 1550 ---- 9.924B ---- 9.860B 10.024 +.244 9.780 1575 ---- 9.675B ---- 9.611B 9.774 +.244 9.530 1600 ---- 9.426B ---- 9.362B 9.524 +.244 9.280 1625 ---- 9.177B ---- 9.113B 9.274 +.244 9.030 1650 ---- 8.928B ---- 8.831B 9.024 +.244 8.780 1675 ---- 8.678B ---- 8.582B 8.774 +.244 8.530 1700 ---- 8.429B 8.275A 8.275A 8.524 +.244 8.280 1725 ---- 8.180B ---- 8.120B 8.274 +.244 8.030 1750 ---- 7.931B 7.773A 7.773A 8.024 +.244 7.780 1775 ---- 7.682B ---- 7.588B 7.774 +.244 7.530 2 1800 ---- 7.441B 7.271A 7.271A 7.524 +.244 7.280 1 1825 ---- 7.192B ---- 7.089B 7.274 +.244 7.030 4 1835 ---- 7.084B ---- 7.025B 7.174 +.244 6.930 1840 ---- 7.034B 6.870A 6.870A 7.124 +.244 6.880 1845 ---- 6.993B 6.820A 6.820A 7.074 +.244 6.830 1850 ---- 6.943B 6.769A 6.769A 7.024 +.244 6.780 4 1855 ---- 6.892B 6.719A 6.719A 6.974 +.244 6.730 1860 ---- 6.843B 6.669A 6.669A 6.924 +.244 6.680 1865 ---- 6.793B 6.619A 6.619A 6.874 +.244 6.630 1870 ---- 6.744B 6.569A 6.569A 6.824 +.244 6.580 1875 ---- 6.694B 6.519A 6.519A 6.774 +.244 6.530 5 1880 ---- 6.643B 6.464A 6.464A 6.724 +.244 6.480 1885 ---- 6.593B 6.414A 6.414A 6.674 +.244 6.430 1890 ---- 6.544B 6.368A 6.368A 6.624 +.244 6.380 1895 ---- 6.494B 6.318A 6.318A 6.574 +.244 6.330 1900 ---- 6.445B 6.268A 6.268A 6.524 +.244 6.280 1 1905 ---- 6.394B 6.218A 6.218A 6.474 +.244 6.230 1910 ---- 6.344B 6.167A 6.167A 6.424 +.244 6.180 1915 ---- 6.295B 6.117A 6.117A 6.374 +.244 6.130 1920 ---- 6.245B 6.067A 6.067A 6.324 +.244 6.080 1925 ---- 6.194B 6.017A 6.017A 6.274 +.244 6.030 5 1930 ---- 6.146B 5.967A 5.967A 6.224 +.244 5.980 1935 ---- 6.096B 5.917A 5.917A 6.174 +.243 5.931 2 1940 ---- 6.046B 5.867A 5.867A 6.124 +.243 5.881 1945 ---- 5.995B 5.816A 5.816A 6.074 +.243 5.831 3 1950 ---- 5.945B 5.766A 5.766A 6.024 +.243 5.781 23 1955 ---- 5.896B 5.716A 5.716A 5.974 +.243 5.731 1960 ---- 5.846B 5.666A 5.666A 5.924 +.243 5.681 1965 ---- 5.796B 5.616A 5.616A 5.874 +.243 5.631 1970 ---- 5.746B 5.566A 5.566A 5.824 +.242 5.582 1975 ---- 5.696B 5.516A 5.516A 5.774 +.242 5.532 1980 ---- 5.647B 5.466A 5.466A 5.725 +.243 5.482 4 1985 ---- 5.597B 5.416A 5.416A 5.675 +.243 5.432 1990 ---- 5.547B 5.366A 5.366A 5.625 +.243 5.382 10 1995 ---- 5.497B 5.316A 5.316A 5.575 +.242 5.333 3 2000 ---- 5.448B 5.266A 5.266A 5.525 +.242 5.283 7 2005 ---- 5.398B 5.216A 5.216A 5.475 +.242 5.233 3 2010 ---- 5.348B 5.166A 5.166A 5.425 +.241 5.184 2 2015 ---- 5.299B 5.116A 5.116A 5.376 +.242 5.134 3 2020 ---- 5.249B 5.066A 5.066A 5.326 +.242 5.084 60 2025 ---- 5.199B 5.016A 5.016A 5.276 +.241 5.035 3 2030 ---- 5.150B 4.966A 4.966A 5.226 +.241 4.985 73 2035 ---- 5.102B 4.917A 4.917A 5.176 +.240 4.936 2040 ---- 5.052B 4.867A 4.867A 5.127 +.241 4.886 1 2045 ---- 5.001B 4.817A 4.817A 5.077 +.240 4.837 1 2050 ---- 4.952B 4.768A 4.768A 5.027 +.240 4.787 12 2055 ---- 4.903B 4.718A 4.718A 4.978 +.240 4.738 1 2060 ---- 4.851B 4.668A 4.668A 4.928 +.240 4.688 2065 ---- 4.804B 4.619A 4.619A 4.878 +.239 4.639 2070 ---- 4.755B 4.569A 4.569A 4.829 +.239 4.590 1 2075 ---- 4.703B 4.520A 4.520A 4.779 +.239 4.540 5 2080 ---- 4.656B 4.470A 4.470A 4.729 +.238 4.491 4 2085 ---- 4.607B 4.421A 4.421A 4.680 +.238 4.442 13 2090 ---- 4.558B 4.372A 4.372A 4.630 +.237 4.393 2095 ---- 4.506B 4.322A 4.322A 4.581 +.237 4.344 21 2100 ---- 4.457B 4.273A 4.273A 4.531 +.236 4.295 29 2105 ---- 4.408B 4.224A 4.224A 4.482 +.236 4.246 4 2110 ---- 4.359B 4.175A 4.175A 4.433 +.236 4.197 2115 ---- 4.312B 4.125A 4.125A 4.383 +.235 4.148 4 2120 ---- 4.263B 4.076A 4.076A 4.334 +.235 4.099 4 2125 ---- 4.212B 4.027A 4.027A 4.285 +.235 4.050 71 2130 ---- 4.163B 3.978A 3.978A 4.236 +.234 4.002 1 2135 ---- 4.114B 3.930A 3.930A 4.186 +.233 3.953 3 2140 ---- 4.065B 3.881A 3.881A 4.137 +.233 3.904 2145 ---- 4.017B 3.832A 3.832A 4.088 +.232 3.856 2 2150 ---- 3.968B 3.783A 3.783A 4.039 +.232 3.807 36 2155 ---- 3.920B 3.735A 3.735A 3.990 +.231 3.759 4 2160 ---- 3.871B 3.686A 3.686A 3.941 +.230 3.711 2 2165 ---- 3.823B 3.637A 3.637A 3.893 +.230 3.663 15 2170 ---- 3.774B 3.588A 3.588A 3.844 +.230 3.614 3 2175 ---- 3.726B 3.364A 3.364A 3.795 +.229 3.566 22 2180 ---- 3.678B 3.492A 3.492A 3.747 +.229 3.518 16 2185 ---- 3.629B 3.444A 3.444A 3.698 +.227 3.471 4 2190 ---- 3.581B 3.395A 3.395A 3.650 +.227 3.423 24 2195 ---- 3.533B 3.347A 3.347A 3.601 +.226 3.375 5 2200 ---- 3.485B 3.124A 3.452B 3.553 +.225 3.328 141 2205 ---- 3.437B 3.252A 3.252A 3.505 +.225 3.280 10 2210 ---- 3.389B 3.204A 3.204A 3.457 +.224 3.233 22 2215 ---- 3.341B 3.157A 3.157A 3.409 +.223 3.186 1 2220 ---- 3.294B 3.109A 3.109A 3.361 +.222 3.139 2 2225 ---- 3.309B 2.895A 3.309B 3.313 +.221 3.092 121 2230 ---- 3.199B 3.015A 3.015A 3.265 +.220 3.045 3 2235 ---- 3.152B 2.968A 2.968A 3.218 +.219 2.999 2 2240 ---- 3.104B 2.921A 2.921A 3.170 +.217 2.953 14 2245 ---- 3.057B 2.874A 2.874A 3.123 +.217 2.906 2 2250 ---- 3.071B 2.665A 3.071B 3.076 +.216 2.860 298 2255 ---- 2.964B 2.781A 2.781A 3.029 +.214 2.815 5 2260 ---- 2.917B 2.735A 2.735A 2.982 +.213 2.769 2265 ---- 2.870B 2.689A 2.689A 2.935 +.211 2.724 1 2270 ---- 2.824B 2.643A 2.643A 2.888 +.210 2.678 5 2275 2.519 2.836B 2.440A 2.836B 2.842 +.209 3 2.633 32 2280 ---- 2.731B 2.552A 2.552A 2.795 +.206 2.589 2 2285 ---- 2.686B 2.507A 2.507A 2.749 +.205 2.544 13 2290 ---- 2.640B 2.462A 2.462A 2.703 +.203 2.500 4 2295 ---- 2.594B 2.339A 2.339A 2.658 +.202 2.456 8 2300 ---- 2.607B 2.219A 2.606B 2.612 +.200 2.412 148 2305 ---- 2.504B 2.267A 2.267A 2.567 +.198 2.369 22 2310 ---- 2.459B 2.225A 2.225A 2.521 +.196 2.325 13 2315 ---- 2.414B 2.183A 2.183A 2.476 +.194 2.282 6 2320 ---- 2.370B 2.142A 2.142A 2.432 +.192 2.240 6 2325 2.237 2.382B 2.009A 2.083A 2.387 +.190 1 2.197 104 2330 ---- 2.281B 2.060A 2.060A 2.343 +.188 2.155 5 2335 ---- 2.247B 2.019A 2.019A 2.299 +.185 2.114 17 2340 ---- 2.204B 1.979A 1.979A 2.255 +.183 2.072 5 2345 ---- 2.161B 1.939A 1.939A 2.212 +.181 2.031 52 2350 ---- 2.165B 1.804A 2.165B 2.168 +.177 1.991 186 2355 ---- 2.075B 1.860A 1.860A 2.125 +.175 1.950 50 2360 ---- 2.032B 1.822A 1.822A 2.083 +.173 1.910 5 2365 ---- 1.989B 1.785A 1.785A 2.041 +.170 1.871 14 2370 ---- 1.947B 1.747A 1.747A 1.999 +.168 1.831 6 2375 ---- 1.953B 1.613A 1.952B 1.957 +.164 1 1.793 197 2380 ---- 1.865B 1.672A 1.672A 1.916 +.162 1.754 18 2385 ---- 1.825B 1.636A 1.636A 1.875 +.159 1.716 20 2390 ---- 1.784B 1.600A 1.600A 1.834 +.155 5 1.679 6 2395 ---- 1.744B 1.564A 1.564A 1.794 +.153 1.641 20 2400 ---- 1.749B 1.427A 1.749B 1.755 +.150 1 1.605 5 261 2405 ---- 1.667B 1.494A 1.494A 1.715 +.146 1.569 27 2410 ---- 1.628B 1.460A 1.460A 1.676 +.143 1.533 16 2415 ---- 1.589B 1.426A 1.426A 1.638 +.141 1.497 7 2420 ---- 1.551B 1.393A 1.393A 1.600 +.137 1.463 20 2425 ---- 1.557B 1.259A 1.557B 1.563 +.135 8 1.428 5 195 2430 ---- 1.476B 1.227A 1.227A 1.525 +.131 1.394 20 2435 ---- 1.440B 1.192A 1.192A 1.489 +.128 1.361 3 2440 ---- 1.403B 1.168A 1.168A 1.453 +.125 1.328 1 2445 ---- 1.368B 1.131A 1.131A 1.417 +.121 1.296 4 46 2450 ---- 1.377B 1.103A 1.377B 1.382 +.118 1 1.264 3 424 2455 ---- 1.317B 1.080A 1.317B 1.347 +.114 1.233 6 7 2460 1.240 1.290B 1.049A 1.290B 1.313 +.111 2 1.202 3 7 2465 ---- 1.269B 1.017A 1.269B 1.280 +.108 1.172 14 2470 ---- 1.242B .989A 1.242B 1.247 +.105 1.142 3 7 2475 ---- 1.210B .962A 1.210B 1.215 +.102 1.113 80 2480 ---- 1.177B .935A 1.177B 1.183 +.099 1.084 100 2485 ---- 1.146B .910A 1.146B 1.152 +.096 1.056 4 2490 ---- 1.116B .885A 1.116B 1.121 +.092 1.029 5 2495 ---- 1.086B .860A 1.086B 1.091 +.089 1.002 10 2500 1.005 1.057B .835A .979A 1.061 +.085 30 .976 22 1061 2505 .909 1.027B .809A .903A 1.033 +.083 2 .950 28 2510 ---- .998B .787A .998B 1.004 +.079 .925 13 2515 .792 .971B .764A .971B .977 +.077 2 .900 1 30 2520 .898 .944B .742A .892B .949 +.073 2 .876 1 5 2525 .831 .917B .722A .917B .923 +.071 8 .852 93 2530 .787 .891B .699A .797A .897 +.068 2 .829 1 68 2535 ---- .865B .680A .865B .871 +.065 1 .806 43 72 2540 ---- .840B .660A .840B .847 +.063 .784 133 2545 ---- .815B .641A .815B .822 +.059 .763 24 2550 .665 .790B .620A .790B .798 +.057 425 .741 25 620 2555 .735 .769B .603A .712A .775 +.054 3 .721 62 2560 ---- .746B .585A .746B .752 +.051 1 .701 33 2565 .677 .724B .567A .679B .730 +.049 1 .681 32 2570 ---- .702B .550A .702B .709 +.047 1 .662 38 2575 ---- .681B .534A .681B .688 +.045 8 .643 128 2580 .622 .660B .517A .611A .667 +.042 1 .625 9 2585 ---- .640B .502A .640B .647 +.040 .607 17 2590 ---- .621B .489A .621B .627 +.037 .590 2 2595 ---- .601B .473A .601B .608 +.035 .573 2 33 2600 .495 .585 .459A .553A .590 +.034 66 .556 66 1031 2605 ---- .567B .445A .566B .572 +.032 .540 19 2610 .480 .550B .432A .477A .554 +.029 4 .525 19 2615 ---- .534B .419A .533B .537 +.027 .510 6 2620 ---- .518B .405A .518B .520 +.025 .495 55 2625 ---- .503B .393A .502B .504 +.023 46 .481 5 232 2630 ---- .488B .381A .487B .489 +.022 .467 3 2635 .430 .474B .372A .468B .474 +.020 2 .454 6 11 2650 .400 .433B .340A .425B .431 +.016 68 .415 55 557 2675 .348 .373B .291A .364B .368 +.009 10 .359 23 35 2700 .283 .321B .252A .289 .314 +.003 62 .311 25 613 2725 ---- .277B .220A .277B .269 -.001 21 .270 15 250 2750 ---- .241B .191A .241B .232 -.004 17 .236 7 302 2775 .167 .208B .165A .200B .200 -.006 12 .206 2 290 2800 .147 .166 .146A .169B .174 -.007 30 .181 112 840 2825 .146 .146 .125 .151B .152 -.008 7 .160 12 119 2850 .122 .122 .116A .120 .133 -.009 16 .142 16 183 2875 ---- ---- .104A .104A .117 -.009 5 .126 28 71 2900 ---- ---- .092A .092A .104 -.009 16 .113 50 1256 2925 ---- ---- .084A .084A .092 -.009 .101 30 2950 ---- ---- .075A .075A .082 -.010 1 .092 49 172 2975 ---- ---- .068A .068A .074 -.009 .083 1 46 3000 .069 .069 .059 .065A .066 -.009 12 .075 57 1872 3025 ---- ---- .058A .058A .060 -.009 .069 64 3050 ---- ---- .053A .053A .054 -.009 2 .063 66 3075 ---- ---- .048A .048A .049 -.009 .058 1 56 3100 ---- ---- .044A .044A .045 -.008 .053 3 121 3125 ---- ---- .042A .042A .041 -.008 .049 4 3150 .036 .036 .036 .036 .038 -.007 1 .045 24 3175 ---- ---- .036A .036A .035 -.006 .041 11 3200 .036 .036 .027 .027 .032 -.006 7 .038 1332 3225 ---- ---- .032A .032A .030 -.005 .035 32 3250 ---- ---- .030A .030A .027 -.005 .032 46 3275 ---- ---- .028A .028A .025 -.005 .030 5 3300 ---- ---- .027A .027A .024 -.004 .028 1 42 3325 ---- ---- .025A .025A .022 -.004 .026 2 3350 ---- ---- ---- ---- .021 -.003 .024 56 3375 ---- ---- ---- ---- .019 -.003 .022 3 3400 ---- ---- ---- ---- .018 -.003 1 .021 2 82 3425 ---- ---- ---- ---- .017 -.002 .019 4 3450 ---- ---- ---- ---- .016 -.002 .018 3 3475 ---- ---- ---- ---- .015 -.002 .017 108 3500 ---- ---- ---- ---- .014 -.002 .016 2 116 3525 ---- ---- ---- ---- .014 -.001 .015 3550 ---- ---- ---- ---- .013 -.001 .014 5 3575 ---- ---- ---- ---- .012 -.002 .014 3600 ---- ---- ---- ---- .012 -.001 .013 277 3625 ---- ---- ---- ---- .011 -.001 .012 1 3 3800 ---- ---- ---- ---- .008 -.002 .010 74 4000 .008 .008 .008 .008 .006 -.002 2 .008 2 134 SO JLY23 Silver Option CALL 1000 ---- 15.348B ---- ---- 15.524 +.244 15.280 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- 15.099B ---- ---- 15.274 +.244 15.030 1050 ---- 14.851B ---- ---- 15.024 +.244 14.780 1075 ---- 14.603B ---- ---- 14.774 +.244 14.530 1100 ---- 14.355B ---- ---- 14.524 +.244 14.280 1125 ---- 14.107B ---- ---- 14.274 +.244 14.030 1150 ---- 13.858B ---- 13.797B 14.024 +.244 13.780 1175 ---- 13.610B ---- ---- 13.774 +.244 13.530 1200 ---- 13.362B ---- 13.300B 13.524 +.244 13.280 1225 ---- 13.114B ---- ---- 13.274 +.244 13.030 1250 ---- 12.866B ---- ---- 13.024 +.244 12.780 1275 ---- 12.618B ---- 12.553B 12.774 +.244 12.530 1300 ---- 12.369B ---- 12.305B 12.524 +.244 12.280 1325 ---- 12.121B ---- ---- 12.274 +.244 12.030 1350 ---- 11.873B ---- 11.806B 12.024 +.244 11.780 1375 ---- 11.625B ---- 11.557B 11.774 +.244 11.530 1400 ---- 11.377B ---- 11.309B 11.524 +.244 11.280 1425 ---- 11.128B ---- ---- 11.274 +.244 11.030 1450 ---- 10.880B ---- ---- 11.024 +.244 10.780 1475 ---- 10.632B ---- ---- 10.774 +.244 10.530 1500 ---- 10.384B ---- ---- 10.524 +.244 10.280 1525 ---- 10.136B ---- ---- 10.274 +.244 10.030 1550 ---- 9.887B ---- ---- 10.024 +.244 9.780 1 1575 ---- 9.639B ---- 9.566B 9.774 +.244 9.530 1600 ---- 9.391B ---- 9.318B 9.524 +.244 9.280 49 1625 ---- 9.143B ---- ---- 9.274 +.244 9.030 1650 ---- 8.895B ---- 8.786B 9.024 +.244 8.780 1 1675 ---- 8.647B ---- ---- 8.774 +.244 8.530 1 1700 ---- 8.398B ---- 8.322B 8.524 +.244 8.280 1725 ---- 8.150B ---- ---- 8.274 +.244 8.030 1750 ---- 7.902B ---- 7.824B 8.024 +.244 7.780 2 1775 ---- 7.654B ---- ---- 7.774 +.244 7.530 1800 ---- 7.406B ---- 7.300B 7.524 +.244 7.280 20 1825 ---- 7.158B ---- 7.079B 7.274 +.243 7.031 1 1850 ---- 6.910B ---- ---- 7.024 +.241 6.783 1 1875 ---- 6.663B ---- 6.584B 6.775 +.240 6.535 4 1900 ---- 6.416B ---- 6.334B 6.526 +.239 6.287 1 1925 ---- 6.170B ---- 6.088B 6.278 +.237 6.041 1 1950 ---- 5.925B ---- ---- 6.030 +.235 5.795 1 1975 ---- 5.680B ---- ---- 5.784 +.234 5.550 11 2000 ---- 5.437B 5.306A 5.306A 5.538 +.231 5 5.307 11 2025 ---- 5.196B 5.062A 5.062A 5.294 +.229 5.065 1 2050 ---- 4.956B 4.820A 4.820A 5.051 +.226 4.825 2 2075 ---- 4.718B 4.385A 4.714B 4.810 +.223 4.587 8 2100 ---- 4.566B 4.150A 4.566B 4.570 +.218 4.352 165 2125 ---- 4.329B 3.920A 4.329B 4.333 +.214 4.119 79 2150 ---- 4.094B 3.690A 4.094B 4.099 +.209 3.890 16 2160 ---- 3.899B 3.782A 3.782A 4.006 +.207 3.799 2165 ---- 3.853B 3.736A 3.736A 3.960 +.206 3.754 2170 ---- 3.808B 3.690A 3.690A 3.913 +.204 3.709 2175 ---- 3.862B 3.465A 3.862B 3.867 +.203 3.664 37 2180 ---- 3.717B 3.600A 3.600A 3.822 +.202 3.620 2185 ---- 3.671B 3.555A 3.555A 3.776 +.201 3.575 2190 ---- 3.626B 3.510A 3.510A 3.730 +.199 3.531 2195 ---- 3.581B 3.465A 3.465A 3.685 +.198 3.487 2200 ---- 3.634B 3.246A 3.634B 3.640 +.197 3.443 296 2205 ---- 3.492B 3.375A 3.375A 3.594 +.195 3.399 2210 ---- 3.447B 3.331A 3.331A 3.549 +.194 3.355 2215 ---- 3.403B 3.211A 3.211A 3.505 +.193 3.312 2220 ---- 3.358B 3.172A 3.172A 3.460 +.191 3.269 2225 ---- 3.410B 3.029A 3.410B 3.415 +.189 3.226 9 2230 ---- 3.292B 3.104A 3.104A 3.371 +.188 3.183 2235 ---- 3.226B 3.062A 3.062A 3.327 +.186 3.141 2240 ---- 3.189B 3.020A 3.020A 3.283 +.184 3.099 2245 ---- 3.151B 2.978A 2.978A 3.239 +.183 3.056 2250 ---- 3.192B 2.819A 3.191B 3.196 +.181 3.015 27 2255 ---- 3.090B 2.896A 2.896A 3.152 +.179 2.973 2260 ---- 3.047B 2.855A 2.855A 3.109 +.177 2.932 2265 ---- 3.005B 2.814A 2.814A 3.066 +.175 2.891 2270 ---- 2.962B 2.773A 2.773A 3.024 +.174 2.850 2275 ---- 2.977B 2.615A 2.977B 2.981 +.172 2.809 82 2280 ---- 2.878B 2.692A 2.692A 2.939 +.170 2.769 2285 ---- 2.836B 2.652A 2.652A 2.897 +.168 2.729 2290 ---- 2.794B 2.613A 2.613A 2.855 +.166 2.689 2295 ---- 2.753B 2.574A 2.574A 2.814 +.164 2.650 2300 ---- 2.769B 2.417A 2.769B 2.772 +.162 2.610 382 2305 ---- 2.671B 2.497A 2.497A 2.731 +.160 2.571 2310 ---- 2.632B 2.460A 2.460A 2.690 +.157 2.533 6 2315 ---- 2.592B 2.422A 2.422A 2.650 +.156 2.494 2320 ---- 2.551B 2.384A 2.384A 2.610 +.154 2.456 2325 ---- 2.565B 2.228A 2.565B 2.570 +.151 2.419 72 2330 ---- 2.470B 2.310A 2.310A 2.530 +.149 2.381 2335 ---- 2.432B 2.273A 2.273A 2.491 +.147 2.344 2340 ---- 2.393B 2.237A 2.237A 2.451 +.144 2.307 2345 ---- 2.354B 2.202A 2.202A 2.413 +.142 2.271 2350 ---- 2.371B 2.050A 2.371B 2.374 +.139 2.235 265 2355 ---- 2.278B 2.131A 2.131A 2.336 +.137 2.199 2360 ---- 2.240B 2.097A 2.097A 2.298 +.135 2.163 4 2365 ---- 2.203B 2.063A 2.063A 2.261 +.133 2.128 5 2370 ---- 2.166B 2.029A 2.029A 2.224 +.130 2.094 2375 ---- 2.181B 1.879A 2.181B 2.187 +.128 2.059 154 2380 ---- 2.093B 1.963A 1.963A 2.151 +.125 2.026 6 2385 ---- 2.057B 1.930A 1.930A 2.114 +.122 1.992 2 2390 ---- 2.022B 1.898A 1.898A 2.079 +.120 1.959 2395 ---- 1.986B 1.866A 1.866A 2.043 +.117 1.926 5 2400 ---- 2.003B 1.718A 2.003B 2.009 +.115 1.894 41 515 2405 ---- 1.916B 1.692A 1.692A 1.974 +.112 1.862 2 2410 ---- 1.882B 1.660A 1.660A 1.940 +.109 1.831 2 3 2415 ---- 1.849B 1.630A 1.849B 1.906 +.106 1.800 2 2420 ---- 1.831B 1.600A 1.831B 1.872 +.103 1.769 2 2425 ---- 1.831B 1.565A 1.831B 1.839 +.100 1.739 69 2430 ---- 1.785B 1.538A 1.784B 1.806 +.097 1.709 1 2435 ---- 1.765B 1.510A 1.765B 1.774 +.095 1.679 3 2440 1.683 1.733B 1.482A 1.658A 1.742 +.092 3 1.650 4 2445 1.652 1.702B 1.461A 1.628A 1.710 +.089 3 1.621 5 2450 ---- 1.671B 1.427A 1.671B 1.679 +.087 1.592 88 2455 ---- 1.640B 1.399A 1.640B 1.648 +.084 1.564 3 2460 ---- 1.610B 1.371A 1.610B 1.617 +.081 1.536 2465 ---- 1.577B 1.348A 1.574B 1.587 +.079 1.508 3 2470 ---- 1.548B 1.322A 1.548B 1.557 +.076 1.481 2475 ---- 1.521B 1.295A 1.521B 1.527 +.072 1.455 2 152 2480 1.395 1.490B 1.269A 1.490B 1.498 +.070 6 1.428 2485 1.367 1.464B 1.245A 1.464B 1.469 +.067 1 1.402 2 8 2490 1.342 1.436B 1.221A 1.436B 1.441 +.064 3 1.377 3 4 2495 ---- 1.406B 1.197A 1.406B 1.413 +.062 1.351 2 2500 1.355 1.381B 1.174A 1.381B 1.386 +.059 506 1.327 11 675 2505 ---- 1.355B 1.151A 1.355B 1.359 +.057 1.302 2 2510 ---- 1.329B 1.130A 1.329B 1.333 +.055 1.278 4 2515 ---- 1.302B 1.107A 1.302B 1.307 +.053 1.254 5 2520 ---- 1.277B 1.085A 1.277B 1.281 +.050 1.231 5 2525 1.081 1.252B 1.064A 1.064A 1.256 +.048 6 1.208 169 2530 ---- 1.228B 1.043A 1.228B 1.232 +.046 1.186 7 13 2535 ---- 1.204B 1.022A 1.204B 1.208 +.045 1.163 1 1 2540 ---- 1.182B 1.002A 1.181B 1.184 +.042 1.142 6 6 2545 1.107 1.159B .984A 1.155B 1.160 +.040 1 1.120 1 2550 ---- 1.137B .963A 1.137B 1.137 +.038 21 1.099 6 479 2555 ---- 1.116B .944A 1.116B 1.115 +.036 1.079 1 2 2560 ---- 1.095B .926A 1.095B 1.093 +.035 1.058 4 2565 ---- 1.074B .907A 1.074B 1.071 +.033 1.038 2 2570 ---- 1.053B .889A 1.052B 1.049 +.030 1.019 3 2575 ---- 1.033B .873A 1.032B 1.028 +.028 1.000 55 2580 ---- 1.014B .854A 1.014B 1.008 +.027 .981 11 2585 ---- .994B .837A .993B .987 +.025 .962 2590 ---- .975B .822A .975B .967 +.023 .944 7 2595 ---- .956B .805A .956B .948 +.021 .927 2600 .799 .938B .789A .924B .929 +.020 118 .909 6 761 2605 ---- .920B .773A .920B .910 +.018 .892 13 2610 ---- .903B .758A .902B .891 +.016 .875 14 2615 ---- .886B .743A .885B .873 +.014 1 .859 2620 ---- .869B .728A .868B .855 +.013 2 .842 13 2625 ---- .852B .714A .852B .838 +.012 21 .826 35 200 2630 .723 .836B .700A .815B .821 +.010 12 .811 3 2635 ---- .820B .686A .819B .804 +.009 .795 5 2650 ---- .773B .647A .772B .756 +.005 90 .751 200 2675 ---- .701B .587A .701B .682 -.001 .683 2 227 2700 .600 .637B .530A .588A .616 -.005 788 .621 955 2725 .523 .579B .482A .487A .556 -.009 200 .565 118 182 2750 ---- .526B .439A .526B .504 -.010 5 .514 12 241 2775 ---- .479B .400A .479B .457 -.012 .469 2 37 2800 .432 .436B .366A .397 .415 -.013 136 .428 48 1110 2825 ---- .397B .335A .397B .377 -.014 13 .391 86 2850 ---- .362B .307A .362B .344 -.014 6 .358 1 175 2875 .291 .331B .282A .302A .314 -.014 8 .328 44 2900 ---- .303B .259A .303B .287 -.014 .301 13 312 2925 ---- ---- .239A .239A .263 -.014 5 .277 97 2950 ---- ---- .220A .220A .242 -.013 3 .255 69 2975 ---- ---- .203A .203A .223 -.012 .235 1 41 3000 ---- ---- .188A .188A .205 -.012 509 .217 118 2562 3025 ---- ---- .175A .175A .190 -.011 3 .201 25 3050 .169 .169 .163A .171B .176 -.010 1 .186 5 29 3075 ---- ---- .152A .152A .163 -.010 .173 11 3100 .142 .147 .142 .147 .152 -.009 9 .161 20 45 3125 ---- ---- .133A .133A .141 -.009 1 .150 131 3150 ---- ---- .125A .125A .132 -.009 .141 122 3175 ---- ---- .117A .117A .123 -.009 .132 10 3200 ---- ---- .110A .110A .115 -.009 1 .124 288 3225 ---- ---- .103A .103A .108 -.008 .116 6 3250 .099 .099 .098A .099 .102 -.007 1 .109 1 57 3275 ---- ---- .093A .093A .096 -.007 .103 5 3300 .098 .098 .087A .093 .090 -.007 35 .097 2 289 3325 ---- ---- .084A .084A .085 -.007 .092 2 3350 ---- ---- .080A .080A .081 -.007 1 .088 14 3375 .081 .081 .076A .076A .076 -.007 3 .083 4 3400 ---- ---- .072A .072A .072 -.007 7 .079 99 3425 ---- ---- .069A .069A .069 -.006 .075 2 3450 ---- ---- .067A .067A .065 -.007 .072 34 3475 ---- ---- .064A .064A .062 -.007 .069 1 3500 .066 .066 .061A .062 .059 -.007 23 .066 7 2546 3525 ---- ---- .059A .059A .057 -.006 .063 9 3550 ---- ---- .057A .057A .054 -.006 .060 1 3575 ---- ---- .054A .054A .052 -.006 .058 7 3600 ---- ---- .052A .052A .050 -.006 .056 16 3625 ---- ---- .051A .051A .048 -.005 .053 3650 ---- ---- .049A .049A .046 -.005 .051 17 3675 ---- ---- .047A .047A .044 -.006 .050 3700 ---- ---- .046A .046A .043 -.005 1 .048 33 3725 ---- ---- .044A .044A .041 -.005 .046 2 3750 ---- ---- .043A .043A .040 -.004 .044 1 3775 ---- ---- .042A .042A .039 -.004 .043 4 3800 ---- ---- .040A .040A .038 -.004 .042 359 3825 ---- ---- .039A .039A .036 -.004 .040 3850 ---- ---- .038A .038A .035 -.004 2 .039 2 3875 ---- ---- .037A .037A .034 -.004 .038 3900 ---- ---- .036A .036A .033 -.004 .037 225 3925 ---- ---- ---- ---- .032 -.003 .035 3950 ---- ---- ---- ---- .031 -.003 .034 7 3975 ---- ---- ---- ---- .031 -.002 .033 5 4000 .030 .030 .027 .030 .030 -.002 6 .032 4159 4025 ---- ---- ---- ---- .029 -.002 .031 10 4050 ---- ---- .030A .030A .028 -.003 .031 23 4075 ---- ---- .029A .029A .028 -.002 .030 3 4500 ---- ---- ---- ---- .018 -.001 .019 55 5000 .014 .014 .014 .014 .012 -.001 12 .013 478 6000 ---- ---- ---- ---- .006 -.001 .007 81 7000 ---- ---- ---- ---- .005 UNCH .005 117 725 ---- 18.078B ---- ---- 18.274 +.244 18.030 750 ---- 17.830B ---- ---- 18.024 +.244 17.780 775 ---- 17.581B ---- ---- 17.774 +.244 17.530 800 ---- 17.333B ---- ---- 17.524 +.244 17.280 8000 ---- ---- ---- ---- .004 UNCH .004 13 825 ---- 17.085B ---- ---- 17.274 +.244 17.030 850 ---- 16.837B ---- ---- 17.024 +.244 16.780 875 ---- 16.589B ---- ---- 16.774 +.244 16.530 900 ---- 16.340B ---- ---- 16.524 +.244 16.280 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- 16.092B ---- ---- 16.274 +.244 16.030 950 ---- 15.844B ---- ---- 16.024 +.244 15.780 975 ---- 15.596B ---- ---- 15.774 +.244 15.530 SO AUG23 Silver Option CALL 1050 ---- 15.010B ---- ---- 15.252 +.249 15.003 1075 ---- 14.763B ---- ---- 15.002 +.249 14.753 1100 ---- 14.516B ---- ---- 14.752 +.249 14.503 1125 ---- 14.268B ---- ---- 14.502 +.249 14.253 1150 ---- 14.021B ---- ---- 14.252 +.249 14.003 1175 ---- 13.773B ---- ---- 14.002 +.249 13.753 1200 ---- 13.526B ---- ---- 13.752 +.249 13.503 1225 ---- 13.279B ---- ---- 13.502 +.249 13.253 1250 ---- 13.031B ---- ---- 13.252 +.249 13.003 1275 ---- 12.784B ---- ---- 13.002 +.249 12.753 1300 ---- 12.537B ---- ---- 12.752 +.249 12.503 1325 ---- 12.289B ---- ---- 12.502 +.249 12.253 1350 ---- 12.042B ---- ---- 12.252 +.249 12.003 1375 ---- 11.794B ---- ---- 12.002 +.249 11.753 1400 ---- 11.547B ---- ---- 11.752 +.249 11.503 1425 ---- 11.300B ---- ---- 11.502 +.249 11.253 1450 ---- 11.052B ---- ---- 11.252 +.249 11.003 1475 ---- 10.805B ---- ---- 11.002 +.249 10.753 1500 ---- 10.558B ---- ---- 10.752 +.249 10.503 1525 ---- 10.310B ---- ---- 10.502 +.249 10.253 1550 ---- 10.063B ---- ---- 10.252 +.249 10.003 1575 ---- 9.816B ---- ---- 10.002 +.249 9.753 1600 ---- 9.568B ---- ---- 9.752 +.249 9.503 1625 ---- 9.321B ---- ---- 9.502 +.249 9.253 1650 ---- 9.074B ---- ---- 9.252 +.249 9.003 1675 ---- 8.826B ---- ---- 9.002 +.249 8.753 1700 ---- 8.579B ---- ---- 8.752 +.249 8.503 1725 ---- 8.332B ---- 8.271B 8.502 +.249 8.253 1750 ---- 8.085B ---- ---- 8.252 +.249 8.003 1775 ---- 7.838B ---- 7.777B 8.002 +.247 7.755 1800 ---- 7.591B ---- 7.528B 7.753 +.247 7.506 1825 ---- 7.346B ---- 7.284B 7.504 +.245 7.259 1850 ---- 7.102B ---- ---- 7.256 +.243 7.013 1875 ---- 6.858B ---- ---- 7.009 +.241 6.768 1900 ---- 6.615B ---- ---- 6.763 +.239 6.524 1925 ---- 6.374B ---- ---- 6.518 +.237 6.281 1950 ---- 6.134B ---- ---- 6.274 +.234 6.040 1975 ---- 5.895B ---- ---- 6.031 +.231 5.800 2000 5.675 5.685B 5.370A 5.370A 5.791 +.228 17 5.563 1 2025 5.473 5.512B 5.131A 5.131A 5.552 +.225 2 5.327 3 2050 5.253 5.311B 4.902A 5.226A 5.314 +.221 2 5.093 4 2075 ---- 5.076B 4.668A 5.076B 5.080 +.218 4.862 2100 ---- 4.845B 4.440A 4.843B 4.847 +.213 4.634 2125 ---- 4.615B 4.218A 4.614B 4.617 +.208 4.409 3 2150 4.295 4.387B 3.996A 3.996A 4.391 +.203 1 4.188 2 2175 ---- 4.165B 3.779A 4.164B 4.168 +.198 3.970 3 2200 ---- 3.945B 3.569A 3.945B 3.948 +.191 3.757 14 2225 ---- 3.730B 3.361A 3.730B 3.733 +.185 3.548 4 2250 ---- 3.518B 3.163A 3.518B 3.523 +.178 3.345 3 2275 ---- 3.313B 2.967A 3.313B 3.318 +.170 3.148 2 2300 ---- 3.113B 2.778A 3.113B 3.118 +.161 2.957 54 2325 ---- 2.921B 2.595A 2.921B 2.925 +.152 2.773 1 2350 ---- 2.733B 2.423A 2.732B 2.738 +.141 2.597 4 2375 ---- 2.553B 2.261A 2.553B 2.558 +.130 2.428 3 2400 ---- 2.381B 2.103A 2.381B 2.385 +.117 2.268 7 2425 2.192 2.217B 1.952A 2.217B 2.221 +.106 4 2.115 1 2450 ---- 2.060B 1.815A 2.059B 2.065 +.094 1.971 200 2475 ---- 1.912B 1.682A 1.912B 1.918 +.083 1.835 2500 ---- 1.774B 1.560A 1.774B 1.779 +.072 1.707 401 2525 ---- 1.644B 1.446A 1.644B 1.649 +.061 1.588 10 2550 ---- 1.527B 1.340A 1.527B 1.528 +.052 1.476 1 107 2575 1.381 1.418B 1.241A 1.363A 1.415 +.044 102 1.371 6 2600 ---- 1.316B 1.152A 1.316B 1.309 +.035 2 1.274 2 100 2625 ---- 1.221B 1.066A 1.221B 1.212 +.028 1.184 7 2650 ---- 1.134B .990A 1.134B 1.122 +.022 1.100 6 2675 ---- 1.053B .918A 1.053B 1.038 +.016 1.022 4 2700 ---- .978B .852A .978B .961 +.010 .951 1 172 2725 ---- .908B .792A .908B .891 +.007 .884 1 30 2750 ---- .844B .736A .844B .826 +.003 .823 75 128 2775 ---- .785B .682A .785B .766 UNCH .766 37 2800 ---- .730B .634A .730B .711 -.002 .713 203 2825 ---- .682B .591A .682B .660 -.005 .665 16 2850 ---- .635B .551A .635B .613 -.007 .620 17 2875 ---- .592B .514A .592B .570 -.008 .578 24 2900 ---- .552B .480A .552B .531 -.008 .539 7 2925 ---- .514B .448A .514B .495 -.009 .504 46 2950 ---- .480B .419A .480B .461 -.010 .471 141 2975 ---- .448B .391A .448B .430 -.010 .440 44 3000 ---- .419B .366A .419B .402 -.010 2 .412 2 1005 3025 ---- .392B .343A .392B .376 -.009 .385 3050 ---- .366B .322A .366B .351 -.010 .361 3 3075 ---- .343B .302A .343B .329 -.009 .338 3 3100 ---- .322B .284A .322B .308 -.009 .317 1 15 3125 ---- .302B .267A .302B .289 -.009 .298 5 3150 ---- .283B .251A .283B .271 -.009 .280 5 6 3175 ---- .266B .238A .266B .255 -.009 .264 3200 ---- .250B .225A .250B .240 -.008 .248 31 3225 ---- .235B .212A .235B .226 -.008 .234 1 3250 ---- .222B .201A .222B .213 -.008 .221 9 3275 ---- ---- .190A .190A .201 -.008 .209 4 3300 ---- ---- .180A .180A .190 -.008 .198 2 504 3325 ---- ---- .171A .171A .179 -.008 .187 1 3350 ---- ---- .162A .162A .170 -.008 .178 3375 ---- ---- .154A .154A .161 -.007 .168 3400 ---- ---- .146A .146A .153 -.007 .160 3425 ---- ---- .139A .139A .145 -.007 .152 1 3450 .134 .134 .133A .134 .138 -.007 1 .145 20 3475 ---- ---- .127A .127A .131 -.007 .138 3500 ---- ---- .122A .122A .125 -.007 .132 1205 3525 ---- ---- .117A .117A .119 -.007 .126 3550 ---- ---- .112A .112A .114 -.006 .120 506 3575 ---- ---- .107A .107A .109 -.006 .115 3600 ---- ---- .103A .103A .104 -.006 .110 10 10 3625 ---- ---- .099A .099A .100 -.005 .105 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.752 +.249 15.503 10000 ---- ---- ---- ---- .005 -.001 .006 41 1025 ---- ---- ---- ---- 15.502 +.249 15.253 1050 ---- ---- ---- ---- 15.252 +.249 15.003 1075 ---- ---- ---- ---- 15.002 +.249 14.753 1100 ---- ---- ---- ---- 14.752 +.249 14.503 1125 ---- ---- ---- ---- 14.502 +.249 14.253 1150 ---- ---- ---- ---- 14.252 +.249 14.003 1175 ---- ---- ---- ---- 14.002 +.249 13.753 1200 ---- ---- ---- ---- 13.752 +.249 13.503 1225 ---- ---- ---- ---- 13.502 +.249 13.253 1250 ---- ---- ---- ---- 13.252 +.249 13.003 1275 ---- ---- ---- ---- 13.002 +.249 12.753 1300 ---- ---- ---- ---- 12.752 +.249 12.503 1325 ---- ---- ---- ---- 12.502 +.249 12.253 1350 ---- ---- ---- ---- 12.252 +.249 12.003 1375 ---- ---- ---- ---- 12.002 +.249 11.753 1400 ---- ---- ---- ---- 11.752 +.249 11.503 1425 ---- ---- ---- ---- 11.502 +.249 11.253 1450 ---- ---- ---- ---- 11.252 +.249 11.003 1475 ---- ---- ---- ---- 11.002 +.249 10.753 1500 ---- ---- ---- ---- 10.752 +.249 10.503 1525 ---- ---- ---- ---- 10.502 +.249 10.253 1550 ---- ---- ---- ---- 10.252 +.249 10.003 1575 ---- ---- ---- ---- 10.002 +.249 9.753 1600 ---- ---- ---- ---- 9.752 +.249 9.503 11 1625 ---- ---- ---- ---- 9.502 +.249 9.253 1650 ---- ---- ---- ---- 9.252 +.249 9.003 16 1675 ---- ---- ---- ---- 9.002 +.249 8.753 1700 ---- ---- ---- ---- 8.752 +.248 8.504 1 1725 ---- ---- ---- ---- 8.502 +.246 8.256 2 1750 ---- ---- ---- ---- 8.253 +.244 8.009 1 1775 ---- ---- ---- ---- 8.006 +.243 7.763 1800 ---- ---- ---- ---- 7.759 +.241 7.518 17 1825 ---- ---- ---- ---- 7.514 +.239 7.275 1850 ---- ---- ---- ---- 7.270 +.237 7.033 1875 ---- ---- ---- ---- 7.027 +.234 6.793 1900 ---- ---- ---- ---- 6.786 +.232 6.554 4 1925 ---- 6.467B 6.126A 6.467B 6.546 +.228 6.318 1950 ---- 6.305B 5.892A 6.305B 6.308 +.225 6.083 1975 ---- 6.070B 5.663A 6.069B 6.073 +.223 5.850 1 2000 ---- 5.835B 5.432A 5.835B 5.839 +.219 5.620 2 2025 ---- 5.603B 5.201A 5.603B 5.607 +.215 5.392 2050 ---- 5.375B 4.976A 5.374B 5.378 +.211 5.167 2075 ---- 5.147B 4.755A 5.147B 5.152 +.207 4.945 2100 ---- 4.925B 4.537A 4.924B 4.928 +.201 4.727 105 2125 ---- 4.703B 4.326A 4.703B 4.708 +.196 4.512 1 2150 ---- 4.487B 4.113A 4.487B 4.492 +.191 4.301 190 2175 ---- 4.275B 3.908A 4.275B 4.279 +.185 4.094 2200 3.998 4.065B 3.708A 3.986A 4.071 +.179 1 3.892 300 2225 3.795 3.861B 3.513A 3.783A 3.867 +.172 1 3.695 2250 ---- 3.663B 3.327A 3.663B 3.668 +.164 3.504 145 2275 3.432 3.469B 3.143A 3.393A 3.475 +.156 1 3.319 127 2300 ---- 3.282B 2.967A 3.282B 3.288 +.148 3.140 110 2325 ---- 3.099B 2.798A 3.099B 3.107 +.139 2.968 1 2 2350 ---- 2.925B 2.636A 2.925B 2.932 +.130 2.802 1 106 2375 ---- 2.756B 2.481A 2.755B 2.764 +.120 2.644 26 2400 ---- 2.595B 2.336A 2.595B 2.604 +.110 2.494 5 247 2425 ---- 2.441B 2.195A 2.441B 2.451 +.101 2.350 4 2450 ---- 2.295B 2.066A 2.295B 2.305 +.091 2.214 266 2475 ---- 2.157B 1.940A 2.157B 2.166 +.081 2.085 214 2500 ---- 2.025B 1.826A 2.025B 2.035 +.072 1.963 727 2525 ---- 1.904B 1.713A 1.904B 1.911 +.063 1.848 7 2550 ---- 1.792B 1.611A 1.792B 1.795 +.055 1.740 182 2575 ---- 1.686B 1.514A 1.686B 1.685 +.047 1.638 2600 ---- 1.586B 1.422A 1.586B 1.582 +.040 1.542 298 2625 ---- 1.493B 1.338A 1.493B 1.486 +.033 1.453 16 2650 ---- 1.405B 1.259A 1.405B 1.396 +.028 1.368 47 2675 ---- 1.323B 1.186A 1.323B 1.312 +.023 1.289 19 2700 ---- 1.246B 1.116A 1.246B 1.233 +.018 10 1.215 445 2725 ---- 1.174B 1.052A 1.174B 1.159 +.013 1.146 10 2750 ---- 1.107B .991A 1.107B 1.091 +.010 15 1.081 581 2775 ---- 1.043B .935A 1.043B 1.027 +.007 1.020 50 2800 ---- .984B .883A .984B .967 +.004 .963 5 656 2825 ---- .929B .833A .929B .912 +.002 .910 2850 ---- .877B .784A .877B .860 UNCH .860 644 605 2875 ---- .829B .741A .829B .811 -.002 .813 50 2900 ---- .786B .700A .786B .765 -.003 .768 115 2925 ---- .743B .662A .743B .723 -.004 .727 4 2950 ---- .703B .626A .703B .683 -.005 .688 70 2975 ---- .665B .592A .665B .645 -.006 .651 14 3000 ---- .630B .560A .630B .610 -.007 10 .617 3 3640 3025 ---- .596B .531A .596B .578 -.006 .584 6 3050 ---- .565B .503A .565B .547 -.007 .554 8 3075 ---- .535B .477A .535B .518 -.007 .525 4 3100 ---- .507B .453A .507B .491 -.007 .498 106 3125 ---- .481B .430A .481B .465 -.007 .472 3150 ---- .456B .408A .456B .441 -.007 .448 9 3175 ---- .433B .388A .433B .419 -.007 .426 2 3200 ---- .411B .368A .411B .398 -.006 .404 644 641 3225 ---- .391B .350A .391B .378 -.006 .384 36 3250 ---- .371B .333A .371B .359 -.006 .365 600 3275 ---- .353B .317A .353B .341 -.007 .348 1 3300 ---- .335B .302A .335B .324 -.007 .331 1 333 3325 ---- .319B .289A .319B .309 -.006 .315 1 3350 ---- .304B .275A .304B .294 -.006 .300 6 3375 ---- .289B .262A .289B .280 -.006 .286 1 3400 ---- .275B .250A .275B .267 -.006 .273 515 3425 ---- .262B .239A .262B .254 -.006 .260 1 3450 ---- .250B .228A .250B .243 -.006 .249 9 3475 ---- .238B .218A .238B .232 -.005 .237 1 3500 ---- ---- .209A .209A .221 -.006 1 .227 1 1297 3525 ---- ---- .200A .200A .212 -.005 .217 13 3550 ---- ---- .191A .191A .202 -.006 .208 4 3575 ---- ---- .183A .183A .194 -.005 .199 3 3600 ---- ---- .176A .176A .185 -.006 .191 122 3625 ---- ---- .169A .169A .178 -.005 .183 3 4000 ---- ---- .100A .100A .102 -.004 1 .106 1825 4500 ---- ---- .059A .059A .059 -.003 .062 1 106 5000 ---- ---- ---- ---- .040 -.002 .042 71 6000 ---- ---- ---- ---- .022 -.001 .023 58 7000 ---- ---- ---- ---- .013 -.001 .014 50 8000 ---- ---- ---- ---- .009 -.001 .010 10 825 ---- ---- ---- ---- 17.502 +.249 17.253 850 ---- ---- ---- ---- 17.252 +.249 17.003 875 ---- ---- ---- ---- 17.002 +.249 16.753 900 ---- ---- ---- ---- 16.752 +.249 16.503 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 16.502 +.249 16.253 950 ---- ---- ---- ---- 16.252 +.249 16.003 975 ---- ---- ---- ---- 16.002 +.249 15.753 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 12.079 +.247 11.832 1425 ---- ---- ---- ---- 11.829 +.247 11.582 1450 ---- ---- ---- ---- 11.579 +.247 11.332 1475 ---- ---- ---- ---- 11.329 +.247 11.082 1500 ---- ---- ---- ---- 11.079 +.247 10.832 1525 ---- ---- ---- ---- 10.829 +.247 10.582 1550 ---- ---- ---- ---- 10.579 +.247 10.332 1575 ---- ---- ---- ---- 10.329 +.247 10.082 1600 ---- ---- ---- ---- 10.079 +.247 9.832 1625 ---- ---- ---- ---- 9.829 +.247 9.582 1650 ---- ---- ---- ---- 9.579 +.247 9.332 1675 ---- ---- ---- ---- 9.329 +.246 9.083 1700 ---- ---- ---- ---- 9.080 +.244 8.836 1725 ---- ---- ---- ---- 8.831 +.242 8.589 1750 ---- ---- ---- ---- 8.584 +.240 8.344 1775 ---- ---- ---- ---- 8.339 +.239 8.100 1800 ---- ---- ---- ---- 8.094 +.236 7.858 1825 ---- ---- ---- ---- 7.851 +.234 7.617 1850 ---- ---- ---- ---- 7.609 +.231 7.378 1875 ---- ---- 6.955A 6.955A 7.369 +.229 7.140 1900 ---- 7.046B 6.715A 7.046B 7.130 +.226 6.904 1925 ---- 6.887B 6.482A 6.887B 6.894 +.224 6.670 1950 ---- 6.652B 6.256A 6.652B 6.659 +.220 6.439 1975 ---- 6.419B 6.025A 6.419B 6.426 +.217 6.209 2000 ---- 6.189B 5.800A 6.188B 6.195 +.212 5.983 2025 ---- 5.960B 5.575A 5.960B 5.967 +.208 5.759 2050 ---- 5.735B 5.353A 5.735B 5.742 +.205 5.537 2075 ---- 5.512B 5.140A 5.512B 5.519 +.200 5.319 2100 ---- 5.294B 4.927A 5.294B 5.300 +.195 5.105 2125 ---- 5.077B 4.713A 5.077B 5.084 +.190 4.894 2150 ---- 4.865B 4.506A 4.865B 4.872 +.185 4.687 2175 ---- 4.657B 4.305A 4.657B 4.664 +.180 4.484 2200 ---- 4.452B 4.109A 4.452B 4.459 +.173 4.286 4 2225 ---- 4.252B 3.917A 4.252B 4.260 +.168 4.092 2250 ---- 4.057B 3.731A 4.057B 4.065 +.161 3.904 2275 ---- 3.865B 3.551A 3.865B 3.875 +.154 3.721 2300 ---- 3.680B 3.378A 3.680B 3.690 +.147 3.543 2325 ---- 3.500B 3.209A 3.500B 3.511 +.139 3.372 2350 ---- 3.327B 3.047A 3.327B 3.337 +.130 3.207 2375 ---- 3.159B 2.891A 3.158B 3.169 +.121 3.048 2400 ---- 2.998B 2.741A 2.997B 3.008 +.113 2.895 2425 ---- 2.842B 2.599A 2.842B 2.853 +.104 2.749 2450 ---- 2.693B 2.466A 2.693B 2.705 +.095 2.610 2475 ---- 2.552B 2.334A 2.552B 2.563 +.087 2.476 2500 ---- 2.418B 2.213A 2.418B 2.429 +.080 2.349 1 2525 ---- 2.288B 2.098A 2.288B 2.300 +.071 2.229 2550 ---- 2.166B 1.988A 2.166B 2.179 +.065 2.114 2575 ---- 2.052B 1.882A 2.052B 2.063 +.057 2.006 2600 ---- 1.945B 1.784A 1.945B 1.954 +.051 1.903 75 2625 ---- 1.844B 1.692A 1.844B 1.851 +.045 1.806 2650 ---- 1.749B 1.604A 1.749B 1.753 +.039 1.714 17 2675 ---- 1.659B 1.522A 1.659B 1.661 +.034 1.627 2700 ---- 1.575B 1.444A 1.575B 1.574 +.029 1.545 48 2725 ---- 1.495B 1.369A 1.495B 1.492 +.024 1.468 2750 ---- 1.419B 1.300A 1.419B 1.415 +.020 1.395 2775 ---- 1.348B 1.234A 1.348B 1.343 +.017 1.326 2800 ---- 1.281B 1.173A 1.281B 1.274 +.013 1.261 4 2825 ---- 1.218B 1.119A 1.218B 1.210 +.010 1.200 2850 ---- 1.158B 1.064A 1.158B 1.149 +.007 1.142 2875 ---- 1.102B 1.012A 1.102B 1.093 +.005 1.088 2900 .970 1.049B .963A .963A 1.039 +.003 1 1.036 1 2925 ---- .999B .917A .999B .988 +.001 .987 2950 ---- .951B .874A .951B .941 -.001 .942 17 2975 ---- .911B .833A .911B .896 -.002 .898 3000 ---- .869B .795A .869B .854 -.003 .857 78 3025 ---- .829B .758A .829B .814 -.004 .818 3050 ---- .791B .724A .791B .776 -.005 .781 3075 ---- .755B .692A .755B .740 -.006 .746 3100 ---- .721B .661A .721B .707 -.006 .713 50 3125 ---- .689B .632A .689B .675 -.006 .681 3150 ---- .658B .605A .658B .645 -.006 .651 3175 ---- .630B .578A .630B .616 -.007 .623 7 3200 ---- .602B .554A .602B .589 -.007 .596 12 3225 ---- .576B .530A .576B .564 -.006 .570 3250 ---- .552B .508A .552B .539 -.007 .546 3275 ---- .528B .487A .528B .516 -.007 .523 3300 ---- .506B .467A .506B .494 -.007 .501 3325 ---- .485B .448A .485B .474 -.006 .480 2 3350 ---- .464B .430A .464B .454 -.006 .460 3375 ---- .445B .413A .445B .435 -.006 .441 3400 ---- .427B .396A .427B .417 -.006 .423 10 3425 ---- .410B .381A .410B .401 -.005 .406 3450 ---- .393B .366A .393B .385 -.005 .390 3475 ---- .377B .352A .377B .370 -.005 .375 3500 ---- .362B .339A .362B .355 -.005 1 .360 94 3525 ---- .348B .326A .348B .342 -.005 .347 3550 ---- ---- .314A .314A .329 -.005 .334 3575 ---- ---- .302A .302A .316 -.005 .321 3600 ---- ---- .291A .291A .305 -.004 1 .309 10 3625 ---- ---- .280A .280A .294 -.004 .298 3650 ---- ---- .270A .270A .283 -.004 .287 3675 ---- ---- .259A .259A .273 -.004 .277 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 16.079 +.247 15.832 10000 ---- ---- ---- ---- .020 UNCH .020 61 1025 ---- ---- ---- ---- 15.829 +.247 15.582 1050 ---- ---- ---- ---- 15.579 +.247 15.332 1075 ---- ---- ---- ---- 15.329 +.247 15.082 1100 ---- ---- ---- ---- 15.079 +.247 14.832 1125 ---- ---- ---- ---- 14.829 +.247 14.582 1150 ---- ---- ---- ---- 14.579 +.247 14.332 1175 ---- ---- ---- ---- 14.329 +.247 14.082 1200 ---- ---- ---- ---- 14.079 +.247 13.832 1225 ---- ---- ---- ---- 13.829 +.247 13.582 1250 ---- ---- ---- ---- 13.579 +.247 13.332 1275 ---- ---- ---- ---- 13.329 +.247 13.082 1300 ---- ---- ---- ---- 13.079 +.247 12.832 1325 ---- ---- ---- ---- 12.829 +.247 12.582 1350 ---- ---- ---- ---- 12.579 +.247 12.332 1375 ---- ---- ---- ---- 12.329 +.247 12.082 1400 ---- ---- ---- ---- 12.079 +.247 11.832 1425 ---- ---- ---- ---- 11.829 +.247 11.582 1450 ---- ---- ---- ---- 11.579 +.247 11.332 1475 ---- ---- ---- ---- 11.329 +.247 11.082 1500 ---- ---- ---- ---- 11.079 +.247 10.832 4 1525 ---- ---- ---- ---- 10.829 +.247 10.582 1550 ---- ---- ---- ---- 10.579 +.247 10.332 1575 ---- ---- ---- ---- 10.329 +.247 10.082 1600 ---- ---- ---- ---- 10.079 +.245 9.834 1625 ---- ---- ---- ---- 9.830 +.243 9.587 1650 ---- ---- ---- ---- 9.582 +.241 9.341 1675 ---- ---- ---- ---- 9.336 +.239 9.097 1700 ---- ---- ---- ---- 9.091 +.237 8.854 1725 ---- ---- ---- ---- 8.848 +.235 8.613 1750 ---- ---- ---- ---- 8.607 +.233 8.374 1775 ---- ---- ---- ---- 8.367 +.230 8.137 1800 ---- 8.042B 7.720A 8.042B 8.129 +.227 7.902 2 1825 ---- 7.885B 7.489A 7.885B 7.893 +.224 7.669 1850 ---- 7.651B 7.254A 7.651B 7.659 +.221 7.438 1 1875 ---- 7.419B 7.026A 7.419B 7.428 +.218 7.210 2 1900 ---- 7.189B 6.800A 7.189B 7.198 +.215 6.983 4 1925 ---- 6.962B 6.578A 6.962B 6.971 +.211 6.760 2 1950 ---- 6.737B 6.357A 6.737B 6.747 +.208 6.539 4 1975 ---- 6.515B 6.144A 6.514B 6.525 +.204 6.321 2000 ---- 6.295B 5.926A 6.295B 6.306 +.201 6.105 17 2025 ---- 6.079B 5.719A 6.079B 6.090 +.197 5.893 2050 ---- 5.866B 5.508A 5.865B 5.877 +.193 5.684 1 2075 ---- 5.656B 5.304A 5.656B 5.668 +.189 5.479 2100 ---- 5.450B 5.104A 5.449B 5.462 +.184 5.278 2 2125 ---- 5.247B 4.909A 5.247B 5.259 +.179 5.080 100 2150 ---- 5.048B 4.719A 5.048B 5.061 +.174 4.887 2175 ---- 4.853B 4.533A 4.853B 4.867 +.169 4.698 2200 ---- 4.662B 4.348A 4.662B 4.677 +.164 4.513 6 2225 ---- 4.476B 4.172A 4.476B 4.491 +.157 4.334 2250 ---- 4.295B 4.004A 4.295B 4.310 +.151 4.159 17 2275 ---- 4.119B 3.833A 4.119B 4.134 +.144 3.990 227 2300 ---- 3.948B 3.676A 3.948B 3.963 +.136 3.827 52 2325 ---- 3.782B 3.517A 3.782B 3.798 +.129 3.669 75 2350 ---- 3.621B 3.367A 3.621B 3.637 +.121 3.516 1 2375 ---- 3.467B 3.224A 3.467B 3.483 +.114 3.369 2400 ---- 3.318B 3.088A 3.317B 3.334 +.106 3.228 95 199 2425 ---- 3.175B 2.955A 3.175B 3.191 +.099 3.092 7 2450 ---- 3.038B 2.830A 3.037B 3.054 +.092 2.962 2 2 2475 ---- 2.907B 2.707A 2.907B 2.923 +.086 2.837 26 2500 ---- 2.781B 2.593A 2.781B 2.797 +.079 2.718 70 2525 ---- 2.661B 2.482A 2.661B 2.676 +.073 2.603 9 2550 ---- 2.546B 2.377A 2.546B 2.561 +.067 2.494 126 2575 ---- 2.436B 2.277A 2.436B 2.452 +.062 2.390 140 2600 2.298 2.334B 2.182A 2.332B 2.347 +.056 10 2.291 311 2625 ---- 2.237B 2.091A 2.237B 2.247 +.051 2.196 92 2650 ---- 2.144B 2.003A 2.144B 2.153 +.047 2.106 200 2675 ---- 2.056B 1.923A 2.056B 2.062 +.042 2.020 1 2700 ---- 1.971B 1.844A 1.971B 1.976 +.037 1.939 25 342 2725 ---- 1.891B 1.770A 1.891B 1.895 +.034 1.861 2 2750 ---- 1.815B 1.694A 1.815B 1.817 +.030 1.787 22 2775 ---- 1.742B 1.631A 1.742B 1.743 +.026 1.717 2800 ---- 1.672B 1.566A 1.672B 1.673 +.024 1.649 95 407 2825 ---- 1.606B 1.503A 1.606B 1.606 +.020 1.586 2850 ---- 1.544B 1.446A 1.544B 1.543 +.018 1.525 34 2875 ---- 1.484B 1.390A 1.484B 1.483 +.016 1.467 8 2900 ---- 1.427B 1.336A 1.427B 1.425 +.013 1.412 90 2925 ---- 1.373B 1.289A 1.373B 1.371 +.012 1.359 2950 ---- 1.321B 1.241A 1.321B 1.319 +.010 1.309 2 2975 ---- 1.272B 1.195A 1.272B 1.269 +.008 1.261 3000 ---- 1.224B 1.152A 1.234B 1.222 +.007 1.215 3375 3025 ---- 1.180B 1.108A 1.180B 1.177 +.006 1.171 5 3050 1.080 1.137B 1.068A 1.118B 1.134 +.005 1 1.129 1 3075 ---- 1.101B 1.030A 1.101B 1.093 +.004 1.089 150 3100 ---- 1.062B .994A 1.062B 1.054 +.003 1.051 311 304 3125 ---- 1.025B .960A 1.025B 1.017 +.003 1.014 3150 ---- .989B .927A .989B .981 +.002 .979 1 3175 ---- .955B .895A .955B .947 +.001 .946 3200 ---- .922B .865A .922B .915 +.001 .914 446 3225 ---- .891B .836A .891B .884 +.001 .883 3250 ---- .861B .808A .861B .854 UNCH .854 3275 ---- .833B .782A .833B .825 -.001 .826 3300 ---- .805B .757A .805B .798 -.001 .799 43 3325 ---- .779B .732A .779B .772 -.001 .773 3350 ---- .754B .709A .754B .747 -.002 .749 13 3375 ---- .729B .687A .729B .723 -.002 .725 3400 ---- .706B .665A .706B .700 -.003 .703 7 3425 ---- .684B .645A .684B .678 -.003 .681 3450 ---- .662B .625A .662B .657 -.003 .660 3475 ---- .642B .606A .642B .636 -.004 .640 1 3500 ---- .622B .588A .622B .617 -.004 .621 311 2720 3525 ---- .603B .570A .603B .598 -.004 .602 3550 ---- .585B .553A .585B .580 -.004 .584 2 3575 ---- ---- .537A .537A .562 -.005 .567 3600 ---- ---- .520A .520A .546 -.004 .550 160 3625 ---- ---- .506A .506A .530 -.004 .534 3650 ---- ---- .492A .492A .514 -.004 .518 2 3675 ---- ---- .478A .478A .499 -.004 .503 3700 ---- ---- .464A .464A .485 -.004 .489 76 3725 ---- ---- .451A .451A .471 -.004 .475 3750 ---- ---- .438A .438A .457 -.004 .461 4 3775 ---- ---- .426A .426A .444 -.004 .448 3800 ---- ---- .415A .415A .431 -.005 .436 1 3825 ---- ---- .403A .403A .418 -.006 .424 2 3850 ---- ---- .392A .392A .405 -.007 .412 3 3875 ---- ---- .381A .381A .393 -.008 .401 3900 ---- ---- .371A .371A .382 -.008 .390 1 3925 ---- ---- .361A .361A .370 -.009 .379 1 3950 ---- ---- .353A .353A .360 -.009 .369 3975 ---- ---- .343A .343A .350 -.009 .359 4000 ---- ---- .335A .335A .340 -.010 .350 1935 4025 ---- ---- .326A .326A .332 -.009 .341 4050 ---- ---- .318A .318A .324 -.008 .332 4075 ---- ---- .309A .309A .316 -.007 .323 4500 ---- ---- .209A .209A .206 -.010 .216 73 5000 ---- ---- .143A .143A .142 -.002 .144 50 1889 6000 ---- ---- ---- ---- .078 +.001 .077 50 351 7000 ---- ---- ---- ---- .048 UNCH .048 22 725 ---- ---- ---- ---- 18.829 +.247 18.582 750 ---- ---- ---- ---- 18.579 +.247 18.332 7500 ---- ---- ---- ---- .040 +.001 .039 55 775 ---- ---- ---- ---- 18.329 +.247 18.082 800 ---- ---- ---- ---- 18.079 +.247 1 17.832 1 1 8000 ---- ---- ---- ---- .033 UNCH .033 825 ---- ---- ---- ---- 17.829 +.247 17.582 850 ---- ---- ---- ---- 17.579 +.247 17.332 875 ---- ---- ---- ---- 17.329 +.247 17.082 900 ---- ---- ---- ---- 17.079 +.247 16.832 9000 ---- ---- ---- ---- .025 UNCH .025 5 925 ---- ---- ---- ---- 16.829 +.247 16.582 950 ---- ---- ---- ---- 16.579 +.247 16.332 975 ---- ---- ---- ---- 16.329 +.247 16.082 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .052 -.001 .053 1 1100 ---- ---- ---- ---- 15.392 +.248 15.144 1125 ---- ---- ---- ---- 15.142 +.248 14.894 1150 ---- ---- ---- ---- 14.892 +.248 14.644 1175 ---- ---- ---- ---- 14.642 +.248 14.394 1200 ---- ---- ---- ---- 14.392 +.248 14.144 1225 ---- ---- ---- ---- 14.142 +.248 13.894 1250 ---- ---- ---- ---- 13.892 +.248 13.644 1275 ---- ---- ---- ---- 13.642 +.248 13.394 1300 ---- ---- ---- ---- 13.392 +.248 13.144 1325 ---- ---- ---- ---- 13.142 +.248 12.894 1350 ---- ---- ---- ---- 12.892 +.248 12.644 1375 ---- ---- ---- ---- 12.642 +.248 12.394 1400 ---- ---- ---- ---- 12.392 +.248 12.144 1425 ---- ---- ---- ---- 12.142 +.248 11.894 1450 ---- ---- ---- ---- 11.892 +.248 11.644 1475 ---- ---- ---- ---- 11.642 +.248 11.394 1500 ---- ---- ---- ---- 11.392 +.248 11.144 1525 ---- ---- ---- ---- 11.142 +.247 10.895 1550 ---- ---- ---- ---- 10.893 +.245 10.648 1575 ---- ---- ---- ---- 10.646 +.243 10.403 1600 ---- ---- ---- ---- 10.400 +.241 10.159 1625 ---- ---- ---- ---- 10.156 +.239 9.917 1650 ---- ---- ---- ---- 9.914 +.237 9.677 1675 ---- ---- ---- ---- 9.673 +.234 9.439 1700 ---- ---- ---- ---- 9.435 +.232 9.203 1725 ---- 9.088B 8.789A 9.088B 9.199 +.229 8.970 1750 ---- 8.948B 8.557A 8.948B 8.965 +.226 8.739 1775 ---- 8.715B 8.329A 8.715B 8.733 +.223 8.510 1800 ---- 8.485B 8.103A 8.485B 8.503 +.220 8.283 1825 ---- 8.257B 7.880A 8.257B 8.276 +.217 8.059 1850 ---- 8.032B 7.663A 8.032B 8.052 +.214 7.838 1875 ---- 7.809B 7.445A 7.809B 7.830 +.211 7.619 1900 ---- 7.589B 7.227A 7.589B 7.610 +.207 7.403 1925 ---- 7.372B 7.015A 7.372B 7.394 +.204 7.190 1950 ---- 7.158B 6.806A 7.158B 7.180 +.200 6.980 1975 ---- 6.947B 6.601A 6.947B 6.969 +.196 6.773 2000 ---- 6.739B 6.403A 6.739B 6.762 +.193 6.569 2025 ---- 6.534B 6.200A 6.534B 6.558 +.190 6.368 2050 ---- 6.333B 6.008A 6.333B 6.357 +.186 6.171 2075 ---- 6.135B 5.814A 6.135B 6.159 +.181 5.978 2100 ---- 5.941B 5.628A 5.941B 5.966 +.177 5.789 2125 ---- 5.750B 5.446A 5.750B 5.776 +.172 5.604 2150 ---- 5.563B 5.264A 5.563B 5.589 +.166 5.423 2175 ---- 5.381B 5.089A 5.381B 5.407 +.161 5.246 2200 ---- 5.202B 4.919A 5.202B 5.229 +.156 5.073 2225 ---- 5.028B 4.753A 5.028B 5.055 +.150 4.905 2250 ---- 4.858B 4.591A 4.858B 4.886 +.145 4.741 2275 ---- 4.692B 4.435A 4.692B 4.720 +.139 4.581 2300 ---- 4.531B 4.283A 4.531B 4.559 +.133 4.426 26 2325 ---- 4.375B 4.136A 4.375B 4.403 +.127 4.276 2350 ---- 4.223B 3.994A 4.223B 4.251 +.121 4.130 2375 ---- 4.077B 3.856A 4.077B 4.105 +.116 3.989 2400 ---- 3.935B 3.723A 3.935B 3.963 +.110 3.853 90 2425 ---- 3.798B 3.595A 3.797B 3.826 +.105 3.721 2450 ---- 3.665B 3.472A 3.665B 3.693 +.100 3.593 1 2475 ---- 3.537B 3.353A 3.537B 3.566 +.096 3.470 2500 ---- 3.414B 3.241A 3.414B 3.443 +.091 3.352 26 2525 ---- 3.296B 3.131A 3.296B 3.325 +.087 3.238 28 2550 ---- 3.182B 3.025A 3.182B 3.211 +.083 3.128 2575 ---- 3.072B 2.921A 3.072B 3.102 +.080 3.022 2600 ---- 2.967B 2.824A 2.967B 2.996 +.075 2.921 25 2625 ---- 2.865B 2.731A 2.864B 2.895 +.072 2.823 2650 ---- 2.767B 2.641A 2.767B 2.798 +.069 2.729 120 2675 ---- 2.673B 2.553A 2.673B 2.705 +.065 2.640 2700 ---- 2.584B 2.470A 2.584B 2.615 +.062 2.553 2 2725 ---- 2.497B 2.391A 2.497B 2.529 +.058 2.471 1 2750 ---- 2.414B 2.315A 2.414B 2.446 +.054 2.392 1 2775 ---- 2.335B 2.241A 2.335B 2.366 +.050 2.316 1 2800 ---- 2.259B 2.172A 2.258B 2.290 +.047 2.243 97 2825 ---- 2.185B 2.103A 2.185B 2.217 +.044 2.173 2850 ---- 2.115B 2.039A 2.115B 2.146 +.041 2.105 2875 ---- 2.048B 1.976A 2.048B 2.079 +.038 2.041 2900 ---- 1.983B 1.917A 1.983B 2.014 +.035 1.979 2925 ---- 1.921B 1.859A 1.921B 1.952 +.033 1.919 2950 ---- ---- 1.804A 1.804A 1.892 +.030 1.862 2975 ---- ---- 1.751A 1.751A 1.835 +.029 1.806 10 3000 ---- ---- 1.699A 1.699A 1.780 +.027 1.753 37 3025 ---- ---- 1.650A 1.650A 1.727 +.025 1.702 3050 ---- ---- 1.602A 1.602A 1.676 +.023 1.653 3075 ---- ---- 1.556A 1.556A 1.627 +.022 1.605 3100 ---- ---- 1.512A 1.512A 1.580 +.021 1.559 3125 ---- ---- 1.470A 1.470A 1.535 +.020 1.515 3150 ---- ---- 1.429A 1.429A 1.491 +.018 1.473 3175 ---- ---- 1.389A 1.389A 1.449 +.017 1.432 3200 ---- ---- 1.346A 1.346A 1.409 +.016 1.393 3225 ---- ---- 1.309A 1.309A 1.370 +.015 1.355 3250 ---- ---- 1.274A 1.274A 1.333 +.015 1.318 3275 ---- ---- 1.240A 1.240A 1.296 +.013 1.283 3300 ---- ---- 1.207A 1.207A 1.261 +.012 1.249 90 3325 ---- ---- 1.176A 1.176A 1.228 +.012 1.216 3350 ---- ---- 1.144A 1.144A 1.195 +.010 1.185 8 3375 ---- ---- 1.115A 1.115A 1.164 +.010 1.154 9 3400 ---- ---- 1.087A 1.087A 1.133 +.008 1.125 109 3425 ---- ---- 1.059A 1.059A 1.104 +.008 1.096 3450 ---- ---- 1.033A 1.033A 1.075 +.006 1.069 3475 ---- ---- 1.007A 1.007A 1.048 +.006 1.042 3500 ---- ---- .982A .982A 1.022 +.005 46 1.017 468 3525 ---- ---- .958A .958A .996 +.004 .992 3550 ---- ---- .935A .935A .971 +.003 .968 3575 ---- ---- .912A .912A .947 +.002 .945 3600 ---- ---- .889A .889A .924 +.002 .922 3625 ---- ---- .869A .869A .902 +.001 .901 3650 ---- ---- .849A .849A .880 UNCH .880 3675 ---- ---- .828A .828A .859 -.001 .860 3700 ---- ---- .810A .810A .839 -.001 .840 4000 ---- ---- .621A .621A .641 -.006 46 .647 403 5000 ---- ---- .307A .307A .313 -.009 .322 50 7000 ---- ---- ---- ---- .122 -.005 .127 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.769 +.248 16.521 1025 ---- ---- ---- ---- 16.519 +.248 16.271 1050 ---- ---- ---- ---- 16.269 +.248 16.021 1075 ---- ---- ---- ---- 16.019 +.248 15.771 1100 ---- ---- ---- ---- 15.769 +.248 15.521 1125 ---- ---- ---- ---- 15.519 +.248 15.271 1150 ---- ---- ---- ---- 15.269 +.248 15.021 1175 ---- ---- ---- ---- 15.019 +.248 14.771 1200 ---- ---- ---- ---- 14.769 +.248 14.521 1225 ---- ---- ---- ---- 14.519 +.248 14.271 1250 ---- ---- ---- ---- 14.269 +.248 14.021 1275 ---- ---- ---- ---- 14.019 +.248 13.771 1300 ---- ---- ---- ---- 13.769 +.248 13.521 1325 ---- ---- ---- ---- 13.519 +.248 13.271 1350 ---- ---- ---- ---- 13.269 +.248 13.021 1375 ---- ---- ---- ---- 13.019 +.248 12.771 1400 ---- ---- ---- ---- 12.769 +.247 12.522 1425 ---- ---- ---- ---- 12.519 +.243 12.276 1450 ---- ---- ---- ---- 12.272 +.240 12.032 1475 ---- ---- ---- ---- 12.027 +.237 11.790 1500 ---- ---- ---- ---- 11.785 +.234 11.551 1525 ---- ---- ---- ---- 11.545 +.231 11.314 1550 ---- ---- ---- ---- 11.307 +.227 11.080 1575 ---- ---- ---- ---- 11.071 +.223 10.848 1600 ---- ---- ---- ---- 10.838 +.220 10.618 1625 ---- ---- ---- ---- 10.607 +.217 10.390 1650 ---- ---- ---- ---- 10.378 +.213 10.165 1675 ---- ---- ---- ---- 10.152 +.210 9.942 1700 ---- ---- ---- ---- 9.928 +.207 9.721 1725 ---- ---- ---- ---- 9.706 +.204 9.502 1750 ---- ---- ---- ---- 9.486 +.200 9.286 1775 ---- ---- ---- ---- 9.269 +.197 9.072 1800 ---- ---- ---- ---- 9.054 +.193 8.861 1825 ---- ---- ---- ---- 8.842 +.190 8.652 1850 ---- ---- ---- ---- 8.632 +.187 8.445 1875 ---- ---- ---- ---- 8.424 +.183 8.241 1900 ---- ---- ---- ---- 8.219 +.179 8.040 1925 ---- ---- ---- ---- 8.017 +.176 7.841 1950 ---- ---- ---- ---- 7.818 +.173 7.645 1975 ---- ---- ---- ---- 7.621 +.169 7.452 2000 ---- ---- ---- ---- 7.427 +.165 7.262 2025 ---- ---- ---- ---- 7.236 +.161 7.075 2050 ---- ---- ---- ---- 7.047 +.157 6.890 2075 ---- ---- ---- ---- 6.862 +.153 6.709 2100 ---- ---- ---- ---- 6.680 +.150 6.530 2125 ---- ---- ---- ---- 6.501 +.146 6.355 2150 ---- ---- ---- ---- 6.326 +.143 6.183 2175 ---- ---- ---- ---- 6.153 +.138 6.015 2200 ---- ---- ---- ---- 5.984 +.134 5.850 2225 ---- ---- ---- ---- 5.819 +.131 5.688 2250 ---- ---- ---- ---- 5.657 +.127 5.530 2275 ---- ---- ---- ---- 5.499 +.123 5.376 2300 ---- ---- ---- ---- 5.344 +.119 5.225 2325 ---- ---- ---- ---- 5.193 +.115 5.078 2350 ---- ---- ---- ---- 5.046 +.112 4.934 2375 ---- ---- ---- ---- 4.903 +.108 4.795 2400 ---- ---- ---- ---- 4.764 +.105 4.659 2425 ---- ---- ---- ---- 4.628 +.101 4.527 2450 ---- ---- ---- ---- 4.497 +.097 4.400 2475 ---- ---- ---- ---- 4.370 +.094 4.276 2500 ---- ---- ---- ---- 4.247 +.091 4.156 2525 ---- ---- ---- ---- 4.127 +.087 4.040 2550 ---- ---- ---- ---- 4.012 +.083 3.929 2575 ---- ---- ---- ---- 3.902 +.081 3.821 2600 ---- ---- ---- ---- 3.795 +.078 3.717 2625 ---- ---- ---- ---- 3.692 +.074 3.618 12 2650 ---- ---- ---- ---- 3.594 +.072 3.522 1 2675 ---- ---- ---- ---- 3.499 +.068 3.431 2700 ---- ---- ---- ---- 3.409 +.066 3.343 5 2725 ---- ---- ---- ---- 3.322 +.062 3.260 2750 ---- ---- ---- ---- 3.240 +.060 3.180 2775 ---- ---- ---- ---- 3.161 +.058 3.103 2800 ---- ---- ---- ---- 3.085 +.055 3.030 10 2825 ---- ---- ---- ---- 3.013 +.053 2.960 2850 ---- ---- ---- ---- 2.944 +.051 2.893 2875 ---- ---- ---- ---- 2.878 +.049 2.829 2900 ---- ---- ---- ---- 2.814 +.046 2.768 2925 ---- ---- ---- ---- 2.753 +.044 2.709 2950 ---- ---- ---- ---- 2.695 +.042 2.653 2975 ---- ---- ---- ---- 2.639 +.041 2.598 3000 ---- ---- ---- ---- 2.585 +.039 2.546 5 3025 ---- ---- ---- ---- 2.533 +.037 2.496 3050 ---- ---- ---- ---- 2.482 +.035 2.447 3075 ---- ---- ---- ---- 2.433 +.033 2.400 3100 ---- ---- ---- ---- 2.386 +.032 2.354 10 3125 ---- ---- ---- ---- 2.340 +.030 2.310 3150 ---- ---- ---- ---- 2.295 +.029 2.266 3175 ---- ---- ---- ---- 2.251 +.027 2.224 3200 ---- ---- ---- ---- 2.208 +.026 2.182 3225 ---- ---- ---- ---- 2.166 +.025 2.141 3250 ---- ---- ---- ---- 2.124 +.023 2.101 3275 ---- ---- ---- ---- 2.083 +.022 2.061 3300 ---- ---- ---- ---- 2.043 +.021 2.022 3325 ---- ---- ---- ---- 2.003 +.020 1.983 3350 ---- ---- ---- ---- 1.964 +.019 1.945 3375 ---- ---- ---- ---- 1.926 +.018 1.908 3400 ---- ---- ---- ---- 1.888 +.017 1.871 3425 ---- ---- ---- ---- 1.851 +.016 1.835 3450 ---- ---- ---- ---- 1.814 +.015 1.799 3475 ---- ---- ---- ---- 1.778 +.014 1.764 3500 ---- ---- ---- ---- 1.743 +.013 1.730 3525 ---- ---- ---- ---- 1.709 +.013 1.696 3550 ---- ---- ---- ---- 1.675 +.011 1.664 3575 ---- ---- ---- ---- 1.642 +.011 1.631 3600 ---- ---- ---- ---- 1.610 +.010 1.600 3625 ---- ---- ---- ---- 1.579 +.010 1.569 3650 ---- ---- ---- ---- 1.548 +.009 1.539 3675 ---- ---- ---- ---- 1.518 +.008 1.510 3700 ---- ---- ---- ---- 1.489 +.007 1.482 3725 ---- ---- ---- ---- 1.461 +.007 1.454 3750 ---- ---- ---- ---- 1.433 +.006 1.427 3775 ---- ---- ---- ---- 1.406 +.005 1.401 3800 ---- ---- ---- ---- 1.380 +.005 1.375 3825 ---- ---- ---- ---- 1.355 +.005 1.350 3850 ---- ---- ---- ---- 1.330 +.004 1.326 3875 ---- ---- ---- ---- 1.306 +.003 1.303 3900 ---- ---- ---- ---- 1.283 +.003 1.280 3925 ---- ---- ---- ---- 1.260 +.003 1.257 3950 ---- ---- ---- ---- 1.238 +.002 1.236 3975 ---- ---- ---- ---- 1.216 +.001 1.215 4000 ---- ---- ---- ---- 1.195 +.001 1.194 4025 ---- ---- ---- ---- 1.174 UNCH 1.174 4050 ---- ---- ---- ---- 1.155 +.001 1.154 4075 ---- ---- ---- ---- 1.135 UNCH 1.135 4100 ---- ---- ---- ---- 1.116 -.001 1.117 725 ---- ---- ---- ---- 19.519 +.248 19.271 750 ---- ---- ---- ---- 19.269 +.248 19.021 775 ---- ---- ---- ---- 19.019 +.248 18.771 800 ---- ---- ---- ---- 18.769 +.248 18.521 825 ---- ---- ---- ---- 18.519 +.248 18.271 850 ---- ---- ---- ---- 18.269 +.248 18.021 875 ---- ---- ---- ---- 18.019 +.248 17.771 900 ---- ---- ---- ---- 17.769 +.248 17.521 925 ---- ---- ---- ---- 17.519 +.248 17.271 950 ---- ---- ---- ---- 17.269 +.248 17.021 975 ---- ---- ---- ---- 17.019 +.248 16.771 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 17.229 +.248 16.981 1025 ---- ---- ---- ---- 16.979 +.248 16.731 1050 ---- ---- ---- ---- 16.729 +.248 16.481 1075 ---- ---- ---- ---- 16.479 +.248 16.231 1100 ---- ---- ---- ---- 16.229 +.248 15.981 1125 ---- ---- ---- ---- 15.979 +.248 15.731 1150 ---- ---- ---- ---- 15.729 +.248 15.481 1175 ---- ---- ---- ---- 15.479 +.248 15.231 1200 ---- ---- ---- ---- 15.229 +.248 14.981 1225 ---- ---- ---- ---- 14.979 +.248 14.731 1250 ---- ---- ---- ---- 14.729 +.248 14.481 1275 ---- ---- ---- ---- 14.479 +.248 14.231 1300 ---- ---- ---- ---- 14.229 +.246 13.983 1325 ---- ---- ---- ---- 13.980 +.243 13.737 1350 ---- ---- ---- ---- 13.733 +.239 13.494 1375 ---- ---- ---- ---- 13.490 +.236 13.254 1400 ---- ---- ---- ---- 13.248 +.232 13.016 1425 ---- ---- ---- ---- 13.010 +.229 12.781 1450 ---- ---- ---- ---- 12.773 +.225 12.548 1475 ---- ---- ---- ---- 12.539 +.222 12.317 1500 ---- ---- ---- ---- 12.308 +.219 12.089 1525 ---- ---- ---- ---- 12.079 +.216 11.863 1550 ---- ---- ---- ---- 11.852 +.213 11.639 1575 ---- ---- ---- ---- 11.627 +.209 11.418 1600 ---- ---- ---- ---- 11.404 +.206 11.198 1625 ---- ---- ---- ---- 11.183 +.202 10.981 1650 ---- ---- ---- ---- 10.965 +.199 10.766 1675 ---- ---- ---- ---- 10.749 +.196 10.553 1700 ---- ---- ---- ---- 10.535 +.193 10.342 1725 ---- ---- ---- ---- 10.323 +.189 10.134 1750 ---- ---- ---- ---- 10.113 +.186 9.927 1775 ---- ---- ---- ---- 9.906 +.183 9.723 1800 ---- ---- ---- ---- 9.701 +.180 9.521 1825 ---- ---- ---- ---- 9.498 +.177 9.321 1850 ---- ---- ---- ---- 9.297 +.173 9.124 1875 ---- ---- ---- ---- 9.098 +.169 8.929 1900 ---- ---- ---- ---- 8.902 +.166 8.736 1925 ---- ---- ---- ---- 8.709 +.163 8.546 1950 ---- ---- ---- ---- 8.517 +.159 8.358 1975 ---- ---- ---- ---- 8.329 +.157 8.172 2000 ---- ---- ---- ---- 8.143 +.153 7.990 2025 ---- ---- ---- ---- 7.959 +.150 7.809 2050 ---- ---- ---- ---- 7.778 +.146 7.632 2075 ---- ---- ---- ---- 7.600 +.143 7.457 2100 ---- ---- ---- ---- 7.425 +.140 7.285 2125 ---- ---- ---- ---- 7.252 +.136 7.116 2150 ---- ---- ---- ---- 7.082 +.132 6.950 2175 ---- ---- ---- ---- 6.916 +.130 6.786 2200 ---- ---- ---- ---- 6.752 +.126 6.626 2225 ---- ---- ---- ---- 6.591 +.122 6.469 2250 ---- ---- ---- ---- 6.434 +.119 6.315 2275 ---- ---- ---- ---- 6.280 +.116 6.164 2300 ---- ---- ---- ---- 6.129 +.113 6.016 2325 ---- ---- ---- ---- 5.981 +.109 5.872 2350 ---- ---- ---- ---- 5.837 +.106 5.731 2375 ---- ---- ---- ---- 5.696 +.103 5.593 2400 ---- ---- ---- ---- 5.559 +.100 5.459 2425 ---- ---- ---- ---- 5.425 +.096 5.329 2450 ---- ---- ---- ---- 5.295 +.093 5.202 2475 ---- ---- ---- ---- 5.168 +.089 5.079 2500 ---- ---- ---- ---- 5.046 +.087 4.959 2525 ---- ---- ---- ---- 4.927 +.084 4.843 2550 ---- ---- ---- ---- 4.811 +.080 4.731 2575 ---- ---- ---- ---- 4.700 +.078 4.622 2600 ---- ---- ---- ---- 4.592 +.075 4.517 2625 ---- ---- ---- ---- 4.489 +.073 4.416 2650 ---- ---- ---- ---- 4.389 +.070 4.319 2675 ---- ---- ---- ---- 4.293 +.068 4.225 2700 ---- ---- ---- ---- 4.200 +.064 4.136 2725 ---- ---- ---- ---- 4.112 +.062 4.050 2750 ---- ---- ---- ---- 4.028 +.060 3.968 2775 ---- ---- ---- ---- 3.947 +.058 3.889 2800 ---- ---- ---- ---- 3.870 +.055 3.815 2825 ---- ---- ---- ---- 3.796 +.053 3.743 2850 ---- ---- ---- ---- 3.725 +.050 3.675 2875 ---- ---- ---- ---- 3.658 +.049 3.609 2900 ---- ---- ---- ---- 3.594 +.047 3.547 2925 ---- ---- ---- ---- 3.532 +.045 3.487 2950 ---- ---- ---- ---- 3.472 +.043 3.429 2975 ---- ---- ---- ---- 3.416 +.042 3.374 3000 ---- ---- ---- ---- 3.361 +.040 3.321 3025 ---- ---- ---- ---- 3.308 +.038 3.270 3050 ---- ---- ---- ---- 3.258 +.037 3.221 3075 ---- ---- ---- ---- 3.209 +.035 3.174 3100 ---- ---- ---- ---- 3.161 +.033 3.128 3125 ---- ---- ---- ---- 3.115 +.032 3.083 3150 ---- ---- ---- ---- 3.070 +.031 3.039 3175 ---- ---- ---- ---- 3.026 +.029 2.997 3200 ---- ---- ---- ---- 2.983 +.028 2.955 3225 ---- ---- ---- ---- 2.941 +.027 2.914 3250 ---- ---- ---- ---- 2.900 +.026 2.874 1 3275 ---- ---- ---- ---- 2.859 +.025 2.834 3300 ---- ---- ---- ---- 2.818 +.024 2.794 3325 ---- ---- ---- ---- 2.777 +.022 2.755 3350 ---- ---- ---- ---- 2.737 +.021 2.716 3375 ---- ---- ---- ---- 2.697 +.020 2.677 3400 ---- ---- ---- ---- 2.658 +.019 2.639 3425 ---- ---- ---- ---- 2.619 +.018 2.601 3450 ---- ---- ---- ---- 2.581 +.018 2.563 3475 ---- ---- ---- ---- 2.542 +.016 2.526 3500 ---- ---- ---- ---- 2.505 +.016 2.489 1 3525 ---- ---- ---- ---- 2.468 +.015 2.453 3550 ---- ---- ---- ---- 2.431 +.014 2.417 3575 ---- ---- ---- ---- 2.395 +.013 2.382 3600 ---- ---- ---- ---- 2.360 +.012 2.348 3625 ---- ---- ---- ---- 2.325 +.012 2.313 3650 ---- ---- ---- ---- 2.291 +.011 2.280 3675 ---- ---- ---- ---- 2.257 +.010 2.247 3700 ---- ---- ---- ---- 2.224 +.009 2.215 3725 ---- ---- ---- ---- 2.192 +.009 2.183 3750 ---- ---- ---- ---- 2.160 +.007 2.153 3775 ---- ---- ---- ---- 2.130 +.007 2.123 3800 ---- ---- ---- ---- 2.100 +.007 2.093 3825 ---- ---- ---- ---- 2.070 +.006 2.064 3850 ---- ---- ---- ---- 2.042 +.006 2.036 3875 ---- ---- ---- ---- 2.014 +.005 2.009 3900 ---- ---- ---- ---- 1.986 +.004 1.982 3925 ---- ---- ---- ---- 1.960 +.004 1.956 3950 ---- ---- ---- ---- 1.934 +.003 1.931 3975 ---- ---- ---- ---- 1.908 +.002 1.906 4000 ---- ---- ---- ---- 1.883 +.002 1.881 4025 ---- ---- ---- ---- 1.859 +.002 1.857 4050 ---- ---- ---- ---- 1.835 +.001 1.834 4075 ---- ---- ---- ---- 1.812 +.001 1.811 4100 ---- ---- ---- ---- 1.790 +.001 1.789 5000 ---- ---- ---- ---- 1.235 -.008 1.243 6000 ---- ---- ---- ---- .956 -.012 .968 725 ---- ---- ---- ---- 19.979 +.248 19.731 750 ---- ---- ---- ---- 19.729 +.248 19.481 775 ---- ---- ---- ---- 19.479 +.248 19.231 800 ---- ---- ---- ---- 19.229 +.248 18.981 825 ---- ---- ---- ---- 18.979 +.248 18.731 850 ---- ---- ---- ---- 18.729 +.248 18.481 875 ---- ---- ---- ---- 18.479 +.248 18.231 900 ---- ---- ---- ---- 18.229 +.248 17.981 925 ---- ---- ---- ---- 17.979 +.248 17.731 950 ---- ---- ---- ---- 17.729 +.248 17.481 975 ---- ---- ---- ---- 17.479 +.248 17.231 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 17.392 +.248 17.144 1025 ---- ---- ---- ---- 17.142 +.248 16.894 1050 ---- ---- ---- ---- 16.892 +.248 16.644 1075 ---- ---- ---- ---- 16.642 +.248 16.394 1100 ---- ---- ---- ---- 16.392 +.248 16.144 1125 ---- ---- ---- ---- 16.142 +.248 15.894 1150 ---- ---- ---- ---- 15.892 +.248 15.644 1175 ---- ---- ---- ---- 15.642 +.247 15.395 1200 ---- ---- ---- ---- 15.394 +.246 15.148 1225 ---- ---- ---- ---- 15.149 +.244 14.905 1250 ---- ---- ---- ---- 14.906 +.241 14.665 1275 ---- ---- ---- ---- 14.667 +.240 14.427 1300 ---- ---- ---- ---- 14.430 +.238 14.192 1325 ---- ---- ---- ---- 14.196 +.236 13.960 1350 ---- ---- ---- ---- 13.965 +.235 13.730 1375 ---- ---- ---- ---- 13.736 +.233 13.503 1400 ---- ---- ---- ---- 13.509 +.231 13.278 1425 ---- ---- ---- ---- 13.285 +.230 13.055 1450 ---- ---- ---- ---- 13.063 +.228 12.835 1475 ---- ---- ---- ---- 12.843 +.226 12.617 1500 ---- ---- ---- ---- 12.625 +.224 12.401 1525 ---- ---- ---- ---- 12.410 +.223 12.187 1550 ---- ---- ---- ---- 12.197 +.221 11.976 1575 ---- ---- ---- ---- 11.985 +.219 11.766 1600 ---- ---- ---- ---- 11.776 +.217 11.559 1625 ---- ---- ---- ---- 11.569 +.216 11.353 1650 ---- ---- ---- ---- 11.364 +.214 11.150 1675 ---- ---- ---- ---- 11.161 +.213 10.948 1700 ---- ---- ---- ---- 10.959 +.210 10.749 1725 ---- ---- ---- ---- 10.760 +.208 10.552 1750 ---- ---- ---- ---- 10.563 +.207 10.356 1775 ---- ---- ---- ---- 10.368 +.205 10.163 1800 ---- ---- ---- ---- 10.175 +.203 9.972 1825 ---- ---- ---- ---- 9.985 +.202 9.783 1850 ---- ---- ---- ---- 9.796 +.200 9.596 1875 ---- ---- ---- ---- 9.610 +.198 9.412 1900 ---- ---- ---- ---- 9.425 +.196 9.229 1925 ---- ---- ---- ---- 9.243 +.194 9.049 1950 ---- ---- ---- ---- 9.063 +.192 8.871 1975 ---- ---- ---- ---- 8.886 +.190 8.696 2000 ---- ---- ---- ---- 8.711 +.189 8.522 2025 ---- ---- ---- ---- 8.538 +.186 8.352 2050 ---- ---- ---- ---- 8.368 +.185 8.183 2075 ---- ---- ---- ---- 8.201 +.183 8.018 2100 ---- ---- ---- ---- 8.035 +.180 7.855 2125 ---- ---- ---- ---- 7.873 +.179 7.694 2150 ---- ---- ---- ---- 7.713 +.177 7.536 2175 ---- ---- ---- ---- 7.556 +.175 7.381 2200 ---- ---- ---- ---- 7.402 +.173 7.229 2225 ---- ---- ---- ---- 7.251 +.171 7.080 2250 ---- ---- ---- ---- 7.102 +.168 6.934 2275 ---- ---- ---- ---- 6.957 +.167 6.790 2300 ---- ---- ---- ---- 6.815 +.165 6.650 2325 ---- ---- ---- ---- 6.675 +.162 6.513 2350 ---- ---- ---- ---- 6.539 +.160 6.379 2375 ---- ---- ---- ---- 6.406 +.158 6.248 2400 ---- ---- ---- ---- 6.277 +.157 6.120 2425 ---- ---- ---- ---- 6.151 +.155 5.996 2450 ---- ---- ---- ---- 6.028 +.153 5.875 2475 ---- ---- ---- ---- 5.908 +.150 5.758 2500 ---- ---- ---- ---- 5.792 +.148 5.644 2525 ---- ---- ---- ---- 5.680 +.147 5.533 2550 ---- ---- ---- ---- 5.571 +.144 5.427 2575 ---- ---- ---- ---- 5.466 +.143 5.323 2600 ---- ---- ---- ---- 5.364 +.140 5.224 2625 ---- ---- ---- ---- 5.266 +.138 5.128 2650 ---- ---- ---- ---- 5.172 +.137 5.035 2675 ---- ---- ---- ---- 5.081 +.134 4.947 2700 ---- ---- ---- ---- 4.995 +.133 4.862 2725 ---- ---- ---- ---- 4.912 +.132 4.780 2750 ---- ---- ---- ---- 4.832 +.129 4.703 2775 ---- ---- ---- ---- 4.757 +.128 4.629 2800 ---- ---- ---- ---- 4.684 +.125 4.559 2825 ---- ---- ---- ---- 4.616 +.125 4.491 2850 ---- ---- ---- ---- 4.550 +.123 4.427 2875 ---- ---- ---- ---- 4.487 +.121 4.366 2900 ---- ---- ---- ---- 4.427 +.119 4.308 2925 ---- ---- ---- ---- 4.370 +.118 4.252 2950 ---- ---- ---- ---- 4.315 +.116 4.199 2975 ---- ---- ---- ---- 4.262 +.115 4.147 3000 ---- ---- ---- ---- 4.212 +.114 4.098 3025 ---- ---- ---- ---- 4.163 +.112 4.051 3050 ---- ---- ---- ---- 4.116 +.111 4.005 3075 ---- ---- ---- ---- 4.071 +.110 3.961 3100 ---- ---- ---- ---- 4.027 +.108 3.919 3125 ---- ---- ---- ---- 3.984 +.107 3.877 3150 ---- ---- ---- ---- 3.942 +.105 3.837 3175 ---- ---- ---- ---- 3.901 +.104 3.797 3200 ---- ---- ---- ---- 3.861 +.103 3.758 3225 ---- ---- ---- ---- 3.821 +.102 3.719 3250 ---- ---- ---- ---- 3.782 +.101 3.681 3275 ---- ---- ---- ---- 3.743 +.100 3.643 3300 ---- ---- ---- ---- 3.704 +.099 3.605 3325 ---- ---- ---- ---- 3.665 +.098 3.567 3350 ---- ---- ---- ---- 3.626 +.096 3.530 3375 ---- ---- ---- ---- 3.587 +.095 3.492 3400 ---- ---- ---- ---- 3.548 +.094 3.454 3425 ---- ---- ---- ---- 3.510 +.093 3.417 3450 ---- ---- ---- ---- 3.472 +.092 3.380 3475 ---- ---- ---- ---- 3.434 +.091 3.343 3500 ---- ---- ---- ---- 3.396 +.090 3.306 3525 ---- ---- ---- ---- 3.359 +.089 3.270 3550 ---- ---- ---- ---- 3.322 +.088 3.234 3575 ---- ---- ---- ---- 3.285 +.087 3.198 3600 ---- ---- ---- ---- 3.249 +.086 3.163 3625 ---- ---- ---- ---- 3.213 +.085 3.128 3650 ---- ---- ---- ---- 3.178 +.084 3.094 3675 ---- ---- ---- ---- 3.144 +.084 3.060 3700 ---- ---- ---- ---- 3.110 +.083 3.027 3725 ---- ---- ---- ---- 3.076 +.081 2.995 3750 ---- ---- ---- ---- 3.043 +.080 2.963 3775 ---- ---- ---- ---- 3.011 +.080 2.931 3800 ---- ---- ---- ---- 2.980 +.079 2.901 3825 ---- ---- ---- ---- 2.949 +.078 2.871 3850 ---- ---- ---- ---- 2.919 +.077 2.842 3875 ---- ---- ---- ---- 2.890 +.077 2.813 3900 ---- ---- ---- ---- 2.861 +.076 2.785 3925 ---- ---- ---- ---- 2.833 +.075 2.758 3950 ---- ---- ---- ---- 2.805 +.074 2.731 3975 ---- ---- ---- ---- 2.778 +.074 2.704 4000 ---- ---- ---- ---- 2.752 +.073 2.679 4025 ---- ---- ---- ---- 2.726 +.073 2.653 4050 ---- ---- ---- ---- 2.700 +.071 2.629 4075 ---- ---- ---- ---- 2.675 +.070 2.605 4100 ---- ---- ---- ---- 2.651 +.070 2.581 4125 ---- ---- ---- ---- 2.627 +.069 2.558 925 ---- ---- ---- ---- 18.142 +.248 17.894 950 ---- ---- ---- ---- 17.892 +.248 17.644 975 ---- ---- ---- ---- 17.642 +.248 17.394 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.504 +.248 17.256 1025 ---- ---- ---- ---- 17.254 +.248 17.006 1050 ---- ---- ---- ---- 17.004 +.248 16.756 1075 ---- ---- ---- ---- 16.754 +.248 16.506 1100 ---- ---- ---- ---- 16.504 +.248 16.256 1125 ---- ---- ---- ---- 16.255 +.246 16.009 1150 ---- ---- ---- ---- 16.010 +.244 15.766 1175 ---- ---- ---- ---- 15.767 +.242 15.525 1200 ---- ---- ---- ---- 15.528 +.240 15.288 1225 ---- ---- ---- ---- 15.291 +.238 15.053 1250 ---- ---- ---- ---- 15.058 +.237 14.821 1275 ---- ---- ---- ---- 14.827 +.235 14.592 1300 ---- ---- ---- ---- 14.599 +.233 14.366 1325 ---- ---- ---- ---- 14.373 +.231 14.142 1350 ---- ---- ---- ---- 14.150 +.230 13.920 1375 ---- ---- ---- ---- 13.929 +.228 13.701 1400 ---- ---- ---- ---- 13.710 +.226 13.484 1425 ---- ---- ---- ---- 13.494 +.225 13.269 1450 ---- ---- ---- ---- 13.280 +.223 13.057 1475 ---- ---- ---- ---- 13.068 +.222 12.846 1500 ---- ---- ---- ---- 12.858 +.220 12.638 1525 ---- ---- ---- ---- 12.650 +.218 12.432 1550 ---- ---- ---- ---- 12.444 +.216 12.228 1575 ---- ---- ---- ---- 12.240 +.215 12.025 1600 ---- ---- ---- ---- 12.038 +.213 11.825 1625 ---- ---- ---- ---- 11.838 +.211 11.627 1650 ---- ---- ---- ---- 11.640 +.210 11.430 1675 ---- ---- ---- ---- 11.444 +.208 11.236 1700 ---- ---- ---- ---- 11.250 +.207 11.043 1725 ---- ---- ---- ---- 11.057 +.205 10.852 1750 ---- ---- ---- ---- 10.867 +.204 10.663 1775 ---- ---- ---- ---- 10.678 +.202 10.476 1800 ---- ---- ---- ---- 10.491 +.200 10.291 1825 ---- ---- ---- ---- 10.307 +.198 10.109 1850 ---- ---- ---- ---- 10.124 +.196 9.928 1875 ---- ---- ---- ---- 9.944 +.195 9.749 1900 ---- ---- ---- ---- 9.765 +.193 9.572 1925 ---- ---- ---- ---- 9.589 +.192 9.397 1950 ---- ---- ---- ---- 9.414 +.189 9.225 1975 ---- ---- ---- ---- 9.242 +.188 9.054 2000 ---- ---- ---- ---- 9.072 +.186 8.886 2025 ---- ---- ---- ---- 8.905 +.185 8.720 2050 ---- ---- ---- ---- 8.739 +.182 8.557 2075 ---- ---- ---- ---- 8.576 +.180 8.396 2100 ---- ---- ---- ---- 8.416 +.179 8.237 2125 ---- ---- ---- ---- 8.258 +.177 8.081 2150 ---- ---- ---- ---- 8.102 +.175 7.927 2175 ---- ---- ---- ---- 7.950 +.174 7.776 2200 ---- ---- ---- ---- 7.799 +.171 7.628 2225 ---- ---- ---- ---- 7.652 +.170 7.482 2250 ---- ---- ---- ---- 7.507 +.168 7.339 2275 ---- ---- ---- ---- 7.365 +.166 7.199 2300 ---- ---- ---- ---- 7.226 +.164 7.062 2325 ---- ---- ---- ---- 7.090 +.163 6.927 2350 ---- ---- ---- ---- 6.957 +.161 6.796 2375 ---- ---- ---- ---- 6.827 +.159 6.668 2400 ---- ---- ---- ---- 6.700 +.157 6.543 2425 ---- ---- ---- ---- 6.576 +.155 6.421 2450 ---- ---- ---- ---- 6.455 +.153 6.302 2475 ---- ---- ---- ---- 6.338 +.151 6.187 2500 ---- ---- ---- ---- 6.224 +.149 6.075 2525 ---- ---- ---- ---- 6.114 +.148 5.966 2550 ---- ---- ---- ---- 6.007 +.146 5.861 2575 ---- ---- ---- ---- 5.903 +.144 5.759 2600 ---- ---- ---- ---- 5.803 +.142 5.661 2625 ---- ---- ---- ---- 5.707 +.140 5.567 2650 ---- ---- ---- ---- 5.614 +.139 5.475 2675 ---- ---- ---- ---- 5.525 +.137 5.388 2700 ---- ---- ---- ---- 5.439 +.135 5.304 2725 ---- ---- ---- ---- 5.358 +.134 5.224 2750 ---- ---- ---- ---- 5.279 +.131 5.148 2775 ---- ---- ---- ---- 5.205 +.130 5.075 2800 ---- ---- ---- ---- 5.134 +.128 5.006 2825 ---- ---- ---- ---- 5.067 +.127 4.940 2850 ---- ---- ---- ---- 5.003 +.126 4.877 2875 ---- ---- ---- ---- 4.942 +.124 4.818 2900 ---- ---- ---- ---- 4.884 +.123 4.761 2925 ---- ---- ---- ---- 4.829 +.122 4.707 2950 ---- ---- ---- ---- 4.776 +.120 4.656 2975 ---- ---- ---- ---- 4.725 +.118 4.607 3000 ---- ---- ---- ---- 4.677 +.117 4.560 3025 ---- ---- ---- ---- 4.631 +.116 4.515 3050 ---- ---- ---- ---- 4.586 +.114 4.472 3075 ---- ---- ---- ---- 4.544 +.114 4.430 3100 ---- ---- ---- ---- 4.502 +.112 4.390 3125 ---- ---- ---- ---- 4.462 +.111 4.351 3150 ---- ---- ---- ---- 4.423 +.110 4.313 3175 ---- ---- ---- ---- 4.385 +.109 4.276 3200 ---- ---- ---- ---- 4.348 +.108 4.240 3225 ---- ---- ---- ---- 4.311 +.107 4.204 3250 ---- ---- ---- ---- 4.275 +.106 4.169 3275 ---- ---- ---- ---- 4.239 +.105 4.134 3300 ---- ---- ---- ---- 4.203 +.104 4.099 3325 ---- ---- ---- ---- 4.166 +.103 4.063 3350 ---- ---- ---- ---- 4.130 +.102 4.028 3375 ---- ---- ---- ---- 4.094 +.101 3.993 3400 ---- ---- ---- ---- 4.057 +.100 3.957 3425 ---- ---- ---- ---- 4.021 +.099 3.922 3450 ---- ---- ---- ---- 3.984 +.098 3.886 3475 ---- ---- ---- ---- 3.948 +.097 3.851 3500 ---- ---- ---- ---- 3.912 +.096 3.816 3525 ---- ---- ---- ---- 3.876 +.096 3.780 3550 ---- ---- ---- ---- 3.840 +.094 3.746 3575 ---- ---- ---- ---- 3.805 +.094 3.711 3600 ---- ---- ---- ---- 3.769 +.092 3.677 3625 ---- ---- ---- ---- 3.734 +.091 3.643 3650 ---- ---- ---- ---- 3.700 +.091 3.609 3675 ---- ---- ---- ---- 3.666 +.090 3.576 3700 ---- ---- ---- ---- 3.632 +.089 3.543 3725 ---- ---- ---- ---- 3.599 +.088 3.511 3750 ---- ---- ---- ---- 3.567 +.088 3.479 3775 ---- ---- ---- ---- 3.535 +.087 3.448 3800 ---- ---- ---- ---- 3.503 +.086 3.417 3825 ---- ---- ---- ---- 3.473 +.086 3.387 3850 ---- ---- ---- ---- 3.443 +.085 3.358 3875 ---- ---- ---- ---- 3.413 +.083 3.330 3900 ---- ---- ---- ---- 3.385 +.084 3.301 3925 ---- ---- ---- ---- 3.356 +.082 3.274 3950 ---- ---- ---- ---- 3.329 +.082 3.247 3975 ---- ---- ---- ---- 3.302 +.081 3.221 4000 ---- ---- ---- ---- 3.275 +.080 3.195 4025 ---- ---- ---- ---- 3.249 +.079 3.170 4050 ---- ---- ---- ---- 3.224 +.079 3.145 4075 ---- ---- ---- ---- 3.199 +.079 3.120 4100 ---- ---- ---- ---- 3.174 +.077 3.097 4125 ---- ---- ---- ---- 3.150 +.077 3.073 925 ---- ---- ---- ---- 18.254 +.248 18.006 950 ---- ---- ---- ---- 18.004 +.248 17.756 975 ---- ---- ---- ---- 17.754 +.248 17.506 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 18.045 +.248 17.797 1050 ---- ---- ---- ---- 17.795 +.247 17.548 1075 ---- ---- ---- ---- 17.547 +.245 17.302 1100 ---- ---- ---- ---- 17.303 +.243 17.060 1125 ---- ---- ---- ---- 17.063 +.242 16.821 1150 ---- ---- ---- ---- 16.825 +.240 16.585 1175 ---- ---- ---- ---- 16.590 +.238 16.352 1200 ---- ---- ---- ---- 16.359 +.236 16.123 1225 ---- ---- ---- ---- 16.130 +.234 15.896 1250 ---- ---- ---- ---- 15.904 +.233 15.671 1275 ---- ---- ---- ---- 15.680 +.231 15.449 1300 ---- ---- ---- ---- 15.459 +.229 15.230 1325 ---- ---- ---- ---- 15.241 +.228 15.013 1350 ---- ---- ---- ---- 15.025 +.227 14.798 1375 ---- ---- ---- ---- 14.810 +.224 14.586 1400 ---- ---- ---- ---- 14.599 +.223 14.376 1425 ---- ---- ---- ---- 14.389 +.222 14.167 1450 ---- ---- ---- ---- 14.181 +.220 13.961 1475 ---- ---- ---- ---- 13.976 +.219 13.757 1500 ---- ---- ---- ---- 13.772 +.217 13.555 1525 ---- ---- ---- ---- 13.570 +.215 13.355 1550 ---- ---- ---- ---- 13.370 +.214 13.156 1575 ---- ---- ---- ---- 13.172 +.212 12.960 1600 ---- ---- ---- ---- 12.976 +.211 12.765 1625 ---- ---- ---- ---- 12.781 +.209 12.572 1650 ---- ---- ---- ---- 12.588 +.208 12.380 1675 ---- ---- ---- ---- 12.397 +.206 12.191 1700 ---- ---- ---- ---- 12.207 +.204 12.003 1725 ---- ---- ---- ---- 12.019 +.203 11.816 1750 ---- ---- ---- ---- 11.833 +.201 11.632 1775 ---- ---- ---- ---- 11.649 +.200 11.449 1800 ---- ---- ---- ---- 11.466 +.198 11.268 1825 ---- ---- ---- ---- 11.285 +.197 11.088 1850 ---- ---- ---- ---- 11.106 +.196 10.910 1875 ---- ---- ---- ---- 10.928 +.194 10.734 1900 ---- ---- ---- ---- 10.752 +.192 10.560 1925 ---- ---- ---- ---- 10.579 +.191 10.388 1950 ---- ---- ---- ---- 10.406 +.189 10.217 1975 ---- ---- ---- ---- 10.236 +.187 10.049 2000 ---- ---- ---- ---- 10.068 +.186 9.882 2025 ---- ---- ---- ---- 9.902 +.185 9.717 2050 ---- ---- ---- ---- 9.737 +.183 9.554 2075 ---- ---- ---- ---- 9.575 +.181 9.394 2100 ---- ---- ---- ---- 9.415 +.180 9.235 2125 ---- ---- ---- ---- 9.257 +.178 9.079 2150 ---- ---- ---- ---- 9.101 +.176 8.925 2175 ---- ---- ---- ---- 8.948 +.175 8.773 2200 ---- ---- ---- ---- 8.797 +.173 8.624 2225 ---- ---- ---- ---- 8.648 +.172 8.476 2250 ---- ---- ---- ---- 8.502 +.170 8.332 2275 ---- ---- ---- ---- 8.358 +.168 8.190 2300 ---- ---- ---- ---- 8.217 +.167 8.050 2325 ---- ---- ---- ---- 8.078 +.165 7.913 2350 ---- ---- ---- ---- 7.943 +.164 7.779 2375 ---- ---- ---- ---- 7.810 +.162 7.648 2400 ---- ---- ---- ---- 7.679 +.160 7.519 2425 ---- ---- ---- ---- 7.552 +.159 7.393 2450 ---- ---- ---- ---- 7.428 +.157 7.271 2475 ---- ---- ---- ---- 7.306 +.155 7.151 2500 ---- ---- ---- ---- 7.188 +.154 7.034 2525 ---- ---- ---- ---- 7.073 +.152 6.921 2550 ---- ---- ---- ---- 6.961 +.150 6.811 2575 ---- ---- ---- ---- 6.853 +.149 6.704 2600 ---- ---- ---- ---- 6.747 +.147 6.600 2625 ---- ---- ---- ---- 6.645 +.145 6.500 2650 ---- ---- ---- ---- 6.547 +.144 6.403 2675 ---- ---- ---- ---- 6.452 +.143 6.309 2700 ---- ---- ---- ---- 6.361 +.142 6.219 2725 ---- ---- ---- ---- 6.273 +.140 6.133 2750 ---- ---- ---- ---- 6.189 +.139 6.050 2775 ---- ---- ---- ---- 6.108 +.137 5.971 2800 ---- ---- ---- ---- 6.031 +.135 5.896 2825 ---- ---- ---- ---- 5.958 +.134 5.824 2850 ---- ---- ---- ---- 5.889 +.133 5.756 2875 ---- ---- ---- ---- 5.823 +.131 5.692 2900 ---- ---- ---- ---- 5.761 +.130 5.631 2925 ---- ---- ---- ---- 5.702 +.128 5.574 2950 ---- ---- ---- ---- 5.646 +.127 5.519 2975 ---- ---- ---- ---- 5.593 +.126 5.467 3000 ---- ---- ---- ---- 5.543 +.125 5.418 3025 ---- ---- ---- ---- 5.495 +.123 5.372 3050 ---- ---- ---- ---- 5.450 +.123 5.327 3075 ---- ---- ---- ---- 5.407 +.122 5.285 3100 ---- ---- ---- ---- 5.365 +.120 5.245 3125 ---- ---- ---- ---- 5.326 +.119 5.207 3150 ---- ---- ---- ---- 5.288 +.118 5.170 3175 ---- ---- ---- ---- 5.251 +.117 5.134 3200 ---- ---- ---- ---- 5.216 +.116 5.100 3225 ---- ---- ---- ---- 5.182 +.116 5.066 3250 ---- ---- ---- ---- 5.148 +.114 5.034 3275 ---- ---- ---- ---- 5.115 +.114 5.001 3300 ---- ---- ---- ---- 5.082 +.112 4.970 3325 ---- ---- ---- ---- 5.050 +.112 4.938 3350 ---- ---- ---- ---- 5.017 +.110 4.907 3375 ---- ---- ---- ---- 4.985 +.110 4.875 3400 ---- ---- ---- ---- 4.952 +.109 4.843 3425 ---- ---- ---- ---- 4.918 +.108 4.810 3450 ---- ---- ---- ---- 4.885 +.107 4.778 3475 ---- ---- ---- ---- 4.851 +.106 4.745 3500 ---- ---- ---- ---- 4.817 +.105 4.712 3525 ---- ---- ---- ---- 4.783 +.105 4.678 3550 ---- ---- ---- ---- 4.749 +.104 4.645 3575 ---- ---- ---- ---- 4.715 +.103 4.612 3600 ---- ---- ---- ---- 4.681 +.103 4.578 3625 ---- ---- ---- ---- 4.647 +.102 4.545 3650 ---- ---- ---- ---- 4.613 +.101 4.512 3675 ---- ---- ---- ---- 4.579 +.100 4.479 3700 ---- ---- ---- ---- 4.545 +.099 4.446 3725 ---- ---- ---- ---- 4.512 +.099 4.413 3750 ---- ---- ---- ---- 4.479 +.098 4.381 3775 ---- ---- ---- ---- 4.447 +.098 4.349 3800 ---- ---- ---- ---- 4.415 +.097 4.318 3825 ---- ---- ---- ---- 4.383 +.096 4.287 3850 ---- ---- ---- ---- 4.352 +.095 4.257 3875 ---- ---- ---- ---- 4.321 +.094 4.227 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 18.148 +.245 17.903 1050 ---- ---- ---- ---- 17.904 +.244 17.660 1075 ---- ---- ---- ---- 17.663 +.242 17.421 1100 ---- ---- ---- ---- 17.425 +.240 17.185 1125 ---- ---- ---- ---- 17.190 +.238 16.952 1150 ---- ---- ---- ---- 16.959 +.236 16.723 1175 ---- ---- ---- ---- 16.731 +.235 16.496 1200 ---- ---- ---- ---- 16.505 +.233 16.272 1225 ---- ---- ---- ---- 16.282 +.231 16.051 1250 ---- ---- ---- ---- 16.062 +.230 15.832 1275 ---- ---- ---- ---- 15.844 +.228 15.616 1300 ---- ---- ---- ---- 15.629 +.227 15.402 1325 ---- ---- ---- ---- 15.416 +.225 15.191 1350 ---- ---- ---- ---- 15.205 +.223 14.982 1375 ---- ---- ---- ---- 14.996 +.221 14.775 1400 ---- ---- ---- ---- 14.790 +.220 14.570 1425 ---- ---- ---- ---- 14.585 +.218 14.367 1450 ---- ---- ---- ---- 14.383 +.217 14.166 1475 ---- ---- ---- ---- 14.182 +.215 13.967 1500 ---- ---- ---- ---- 13.984 +.214 13.770 1525 ---- ---- ---- ---- 13.787 +.213 13.574 1550 ---- ---- ---- ---- 13.592 +.211 13.381 1575 ---- ---- ---- ---- 13.398 +.209 13.189 1600 ---- ---- ---- ---- 13.207 +.208 12.999 1625 ---- ---- ---- ---- 13.017 +.207 12.810 1650 ---- ---- ---- ---- 12.828 +.205 12.623 1675 ---- ---- ---- ---- 12.642 +.204 12.438 1700 ---- ---- ---- ---- 12.457 +.202 12.255 1725 ---- ---- ---- ---- 12.273 +.200 12.073 1750 ---- ---- ---- ---- 12.091 +.199 11.892 1775 ---- ---- ---- ---- 11.911 +.198 11.713 1800 ---- ---- ---- ---- 11.732 +.196 11.536 1825 ---- ---- ---- ---- 11.555 +.194 11.361 1850 ---- ---- ---- ---- 11.380 +.193 11.187 1875 ---- ---- ---- ---- 11.206 +.192 11.014 1900 ---- ---- ---- ---- 11.034 +.190 10.844 1925 ---- ---- ---- ---- 10.864 +.189 10.675 1950 ---- ---- ---- ---- 10.696 +.188 10.508 1975 ---- ---- ---- ---- 10.529 +.186 10.343 2000 ---- ---- ---- ---- 10.364 +.184 10.180 2025 ---- ---- ---- ---- 10.201 +.182 10.019 2050 ---- ---- ---- ---- 10.040 +.181 9.859 2075 ---- ---- ---- ---- 9.882 +.180 9.702 2100 ---- ---- ---- ---- 9.725 +.178 9.547 2125 ---- ---- ---- ---- 9.570 +.177 9.393 2150 ---- ---- ---- ---- 9.418 +.176 9.242 2175 ---- ---- ---- ---- 9.267 +.173 9.094 2200 ---- ---- ---- ---- 9.119 +.172 8.947 2225 ---- ---- ---- ---- 8.973 +.170 8.803 2250 ---- ---- ---- ---- 8.830 +.169 8.661 2275 ---- ---- ---- ---- 8.689 +.167 8.522 2300 ---- ---- ---- ---- 8.551 +.166 8.385 2325 ---- ---- ---- ---- 8.415 +.164 8.251 2350 ---- ---- ---- ---- 8.282 +.163 8.119 2375 ---- ---- ---- ---- 8.152 +.162 7.990 2400 ---- ---- ---- ---- 8.024 +.160 7.864 2425 ---- ---- ---- ---- 7.899 +.158 7.741 2450 ---- ---- ---- ---- 7.778 +.157 7.621 2475 ---- ---- ---- ---- 7.659 +.155 7.504 2500 ---- ---- ---- ---- 7.543 +.153 7.390 2525 ---- ---- ---- ---- 7.431 +.153 7.278 2550 ---- ---- ---- ---- 7.321 +.150 7.171 2575 ---- ---- ---- ---- 7.215 +.149 7.066 2600 ---- ---- ---- ---- 7.112 +.147 6.965 2625 ---- ---- ---- ---- 7.013 +.146 6.867 2650 ---- ---- ---- ---- 6.917 +.145 6.772 2675 ---- ---- ---- ---- 6.824 +.143 6.681 2700 ---- ---- ---- ---- 6.735 +.142 6.593 2725 ---- ---- ---- ---- 6.650 +.141 6.509 2750 ---- ---- ---- ---- 6.568 +.139 6.429 2775 ---- ---- ---- ---- 6.490 +.138 6.352 2800 ---- ---- ---- ---- 6.416 +.137 6.279 2825 ---- ---- ---- ---- 6.345 +.135 6.210 2850 ---- ---- ---- ---- 6.279 +.134 6.145 2875 ---- ---- ---- ---- 6.216 +.133 6.083 2900 ---- ---- ---- ---- 6.156 +.131 6.025 2925 ---- ---- ---- ---- 6.100 +.130 5.970 2950 ---- ---- ---- ---- 6.047 +.129 5.918 2975 ---- ---- ---- ---- 5.996 +.127 5.869 3000 ---- ---- ---- ---- 5.949 +.127 5.822 3025 ---- ---- ---- ---- 5.904 +.126 5.778 3050 ---- ---- ---- ---- 5.861 +.124 5.737 3075 ---- ---- ---- ---- 5.821 +.124 5.697 3100 ---- ---- ---- ---- 5.782 +.122 5.660 3125 ---- ---- ---- ---- 5.746 +.122 5.624 3150 ---- ---- ---- ---- 5.710 +.121 5.589 3175 ---- ---- ---- ---- 5.676 +.120 5.556 3200 ---- ---- ---- ---- 5.643 +.118 5.525 3225 ---- ---- ---- ---- 5.612 +.118 5.494 3250 ---- ---- ---- ---- 5.580 +.117 5.463 3275 ---- ---- ---- ---- 5.550 +.117 5.433 3300 ---- ---- ---- ---- 5.520 +.116 5.404 3325 ---- ---- ---- ---- 5.489 +.114 5.375 3350 ---- ---- ---- ---- 5.459 +.114 5.345 3375 ---- ---- ---- ---- 5.429 +.114 5.315 3400 ---- ---- ---- ---- 5.398 +.113 5.285 3425 ---- ---- ---- ---- 5.366 +.111 5.255 3450 ---- ---- ---- ---- 5.335 +.111 5.224 3475 ---- ---- ---- ---- 5.303 +.110 5.193 3500 ---- ---- ---- ---- 5.270 +.109 5.161 3525 ---- ---- ---- ---- 5.238 +.109 5.129 3550 ---- ---- ---- ---- 5.205 +.108 5.097 3575 ---- ---- ---- ---- 5.172 +.107 5.065 3600 ---- ---- ---- ---- 5.139 +.106 5.033 3625 ---- ---- ---- ---- 5.107 +.106 5.001 3650 ---- ---- ---- ---- 5.074 +.105 4.969 3675 ---- ---- ---- ---- 5.041 +.104 4.937 3700 ---- ---- ---- ---- 5.009 +.104 4.905 3725 ---- ---- ---- ---- 4.976 +.102 4.874 3750 ---- ---- ---- ---- 4.944 +.102 4.842 3775 ---- ---- ---- ---- 4.913 +.102 4.811 3800 ---- ---- ---- ---- 4.882 +.101 4.781 3825 ---- ---- ---- ---- 4.851 +.100 4.751 3850 ---- ---- ---- ---- 4.821 +.100 4.721 3875 ---- ---- ---- ---- 4.791 +.099 4.692 3900 ---- ---- ---- ---- 4.762 +.098 4.664 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 18.275 +.241 18.034 1050 ---- ---- ---- ---- 18.039 +.239 17.800 1075 ---- ---- ---- ---- 17.807 +.237 17.570 1100 ---- ---- ---- ---- 17.578 +.235 17.343 1125 ---- ---- ---- ---- 17.352 +.234 17.118 1150 ---- ---- ---- ---- 17.129 +.232 16.897 1175 ---- ---- ---- ---- 16.909 +.230 16.679 1200 ---- ---- ---- ---- 16.691 +.228 16.463 1225 ---- ---- ---- ---- 16.476 +.226 16.250 1250 ---- ---- ---- ---- 16.264 +.225 16.039 1275 ---- ---- ---- ---- 16.054 +.224 15.830 1300 ---- ---- ---- ---- 15.846 +.222 15.624 1325 ---- ---- ---- ---- 15.641 +.221 15.420 1350 ---- ---- ---- ---- 15.437 +.219 15.218 1375 ---- ---- ---- ---- 15.236 +.217 15.019 1400 ---- ---- ---- ---- 15.036 +.215 14.821 1425 ---- ---- ---- ---- 14.839 +.214 14.625 1450 ---- ---- ---- ---- 14.644 +.213 14.431 1475 ---- ---- ---- ---- 14.450 +.211 14.239 1500 ---- ---- ---- ---- 14.258 +.210 14.048 1525 ---- ---- ---- ---- 14.068 +.209 13.859 1550 ---- ---- ---- ---- 13.879 +.207 13.672 1575 ---- ---- ---- ---- 13.692 +.205 13.487 1600 ---- ---- ---- ---- 13.507 +.204 13.303 1625 ---- ---- ---- ---- 13.323 +.202 13.121 1650 ---- ---- ---- ---- 13.141 +.201 12.940 1675 ---- ---- ---- ---- 12.960 +.199 12.761 1700 ---- ---- ---- ---- 12.781 +.198 12.583 1725 ---- ---- ---- ---- 12.603 +.197 12.406 1750 ---- ---- ---- ---- 12.427 +.196 12.231 1775 ---- ---- ---- ---- 12.252 +.194 12.058 1800 ---- ---- ---- ---- 12.079 +.193 11.886 1825 ---- ---- ---- ---- 11.907 +.191 11.716 1850 ---- ---- ---- ---- 11.737 +.190 11.547 1875 ---- ---- ---- ---- 11.568 +.189 11.379 1900 ---- ---- ---- ---- 11.401 +.187 11.214 1925 ---- ---- ---- ---- 11.235 +.186 11.049 1950 ---- ---- ---- ---- 11.071 +.184 10.887 1975 ---- ---- ---- ---- 10.909 +.183 10.726 2000 ---- ---- ---- ---- 10.748 +.181 10.567 2025 ---- ---- ---- ---- 10.590 +.180 10.410 2050 ---- ---- ---- ---- 10.433 +.179 10.254 2075 ---- ---- ---- ---- 10.278 +.177 10.101 2100 ---- ---- ---- ---- 10.125 +.176 9.949 2125 ---- ---- ---- ---- 9.974 +.175 9.799 2150 ---- ---- ---- ---- 9.824 +.173 9.651 2175 ---- ---- ---- ---- 9.677 +.171 9.506 2200 ---- ---- ---- ---- 9.533 +.171 9.362 2225 ---- ---- ---- ---- 9.390 +.169 9.221 2250 ---- ---- ---- ---- 9.249 +.167 9.082 2275 ---- ---- ---- ---- 9.111 +.166 8.945 2300 ---- ---- ---- ---- 8.976 +.165 8.811 2325 ---- ---- ---- ---- 8.843 +.164 8.679 2350 ---- ---- ---- ---- 8.712 +.162 8.550 2375 ---- ---- ---- ---- 8.584 +.160 8.424 2400 ---- ---- ---- ---- 8.458 +.158 8.300 2425 ---- ---- ---- ---- 8.336 +.158 8.178 2450 ---- ---- ---- ---- 8.216 +.156 8.060 2475 ---- ---- ---- ---- 8.099 +.154 7.945 2500 ---- ---- ---- ---- 7.985 +.153 7.832 2525 ---- ---- ---- ---- 7.874 +.151 7.723 2550 ---- ---- ---- ---- 7.767 +.151 7.616 2575 ---- ---- ---- ---- 7.662 +.149 7.513 2600 ---- ---- ---- ---- 7.560 +.147 7.413 2625 ---- ---- ---- ---- 7.462 +.146 7.316 2650 ---- ---- ---- ---- 7.368 +.145 7.223 2675 ---- ---- ---- ---- 7.276 +.143 7.133 2700 ---- ---- ---- ---- 7.188 +.142 7.046 2725 ---- ---- ---- ---- 7.104 +.141 6.963 2750 ---- ---- ---- ---- 7.023 +.139 6.884 2775 ---- ---- ---- ---- 6.946 +.138 6.808 2800 ---- ---- ---- ---- 6.873 +.137 6.736 2825 ---- ---- ---- ---- 6.804 +.137 6.667 2850 ---- ---- ---- ---- 6.738 +.135 6.603 2875 ---- ---- ---- ---- 6.676 +.134 6.542 2900 ---- ---- ---- ---- 6.618 +.133 6.485 2925 ---- ---- ---- ---- 6.563 +.131 6.432 2950 ---- ---- ---- ---- 6.512 +.131 6.381 2975 ---- ---- ---- ---- 6.464 +.130 6.334 3000 ---- ---- ---- ---- 6.418 +.128 6.290 3025 ---- ---- ---- ---- 6.376 +.128 6.248 3050 ---- ---- ---- ---- 6.336 +.127 6.209 3075 ---- ---- ---- ---- 6.298 +.126 6.172 3100 ---- ---- ---- ---- 6.262 +.124 6.138 3125 ---- ---- ---- ---- 6.229 +.124 6.105 3150 ---- ---- ---- ---- 6.197 +.123 6.074 3175 ---- ---- ---- ---- 6.166 +.122 6.044 3200 ---- ---- ---- ---- 6.137 +.122 6.015 3225 ---- ---- ---- ---- 6.108 +.120 5.988 3250 ---- ---- ---- ---- 6.081 +.120 5.961 3275 ---- ---- ---- ---- 6.054 +.119 5.935 3300 ---- ---- ---- ---- 6.028 +.118 5.910 3325 ---- ---- ---- ---- 6.002 +.118 5.884 3350 ---- ---- ---- ---- 5.976 +.117 5.859 3375 ---- ---- ---- ---- 5.950 +.117 5.833 3400 ---- ---- ---- ---- 5.923 +.116 5.807 3425 ---- ---- ---- ---- 5.896 +.115 5.781 3450 ---- ---- ---- ---- 5.868 +.114 5.754 3475 ---- ---- ---- ---- 5.839 +.113 5.726 3500 ---- ---- ---- ---- 5.811 +.113 5.698 3525 ---- ---- ---- ---- 5.781 +.112 5.669 3550 ---- ---- ---- ---- 5.752 +.111 5.641 3575 ---- ---- ---- ---- 5.722 +.111 5.611 3600 ---- ---- ---- ---- 5.692 +.110 5.582 3625 ---- ---- ---- ---- 5.662 +.109 5.553 3650 ---- ---- ---- ---- 5.632 +.109 5.523 3675 ---- ---- ---- ---- 5.601 +.108 5.493 3700 ---- ---- ---- ---- 5.571 +.107 5.464 3725 ---- ---- ---- ---- 5.541 +.107 5.434 3750 ---- ---- ---- ---- 5.511 +.106 5.405 3775 ---- ---- ---- ---- 5.481 +.105 5.376 3800 ---- ---- ---- ---- 5.452 +.105 5.347 3825 ---- ---- ---- ---- 5.423 +.105 5.318 3850 ---- ---- ---- ---- 5.394 +.104 5.290 3875 ---- ---- ---- ---- 5.366 +.103 5.263 3900 ---- ---- ---- ---- 5.338 +.102 5.236 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 16.017 +.220 15.797 1325 ---- ---- ---- ---- 15.815 +.217 15.598 1350 ---- ---- ---- ---- 15.616 +.216 15.400 1375 ---- ---- ---- ---- 15.419 +.215 15.204 1400 ---- ---- ---- ---- 15.223 +.213 15.010 1425 ---- ---- ---- ---- 15.030 +.212 14.818 1450 ---- ---- ---- ---- 14.838 +.210 14.628 1475 ---- ---- ---- ---- 14.648 +.209 14.439 1500 ---- ---- ---- ---- 14.460 +.207 14.253 1525 ---- ---- ---- ---- 14.273 +.206 14.067 1550 ---- ---- ---- ---- 14.088 +.204 13.884 1575 ---- ---- ---- ---- 13.905 +.203 13.702 1600 ---- ---- ---- ---- 13.723 +.202 13.521 1625 ---- ---- ---- ---- 13.543 +.200 13.343 1650 ---- ---- ---- ---- 13.364 +.199 13.165 1675 ---- ---- ---- ---- 13.186 +.197 12.989 1700 ---- ---- ---- ---- 13.010 +.196 12.814 1725 ---- ---- ---- ---- 12.836 +.195 12.641 1750 ---- ---- ---- ---- 12.663 +.194 12.469 1775 ---- ---- ---- ---- 12.491 +.192 12.299 1800 ---- ---- ---- ---- 12.320 +.190 12.130 1825 ---- ---- ---- ---- 12.151 +.189 11.962 1850 ---- ---- ---- ---- 11.984 +.188 11.796 1875 ---- ---- ---- ---- 11.818 +.187 11.631 1900 ---- ---- ---- ---- 11.654 +.186 11.468 1925 ---- ---- ---- ---- 11.491 +.184 11.307 1950 ---- ---- ---- ---- 11.329 +.182 11.147 1975 ---- ---- ---- ---- 11.170 +.182 10.988 2000 ---- ---- ---- ---- 11.012 +.180 10.832 2025 ---- ---- ---- ---- 10.856 +.179 10.677 2050 ---- ---- ---- ---- 10.701 +.177 10.524 2075 ---- ---- ---- ---- 10.548 +.175 10.373 2100 ---- ---- ---- ---- 10.398 +.175 10.223 2125 ---- ---- ---- ---- 10.249 +.173 10.076 2150 ---- ---- ---- ---- 10.102 +.172 9.930 2175 ---- ---- ---- ---- 9.957 +.170 9.787 2200 ---- ---- ---- ---- 9.815 +.170 9.645 2225 ---- ---- ---- ---- 9.674 +.168 9.506 2250 ---- ---- ---- ---- 9.536 +.167 9.369 2275 ---- ---- ---- ---- 9.400 +.165 9.235 2300 ---- ---- ---- ---- 9.266 +.163 9.103 2325 ---- ---- ---- ---- 9.135 +.162 8.973 2350 ---- ---- ---- ---- 9.006 +.161 8.845 2375 ---- ---- ---- ---- 8.880 +.159 8.721 2400 ---- ---- ---- ---- 8.757 +.158 8.599 2425 ---- ---- ---- ---- 8.636 +.157 8.479 2450 ---- ---- ---- ---- 8.518 +.155 8.363 2475 ---- ---- ---- ---- 8.403 +.154 8.249 2500 ---- ---- ---- ---- 8.291 +.152 8.139 2525 ---- ---- ---- ---- 8.182 +.151 8.031 2550 ---- ---- ---- ---- 8.076 +.150 7.926 2575 ---- ---- ---- ---- 7.974 +.149 7.825 2600 ---- ---- ---- ---- 7.874 +.147 7.727 2625 ---- ---- ---- ---- 7.778 +.146 7.632 2650 ---- ---- ---- ---- 7.685 +.145 7.540 2675 ---- ---- ---- ---- 7.596 +.144 7.452 2700 ---- ---- ---- ---- 7.510 +.143 7.367 2725 ---- ---- ---- ---- 7.428 +.142 7.286 2750 ---- ---- ---- ---- 7.349 +.140 7.209 2775 ---- ---- ---- ---- 7.274 +.139 7.135 2800 ---- ---- ---- ---- 7.203 +.138 7.065 2825 ---- ---- ---- ---- 7.135 +.137 6.998 2850 ---- ---- ---- ---- 7.072 +.136 6.936 2875 ---- ---- ---- ---- 7.012 +.135 6.877 2900 ---- ---- ---- ---- 6.956 +.134 6.822 2925 ---- ---- ---- ---- 6.903 +.132 6.771 2950 ---- ---- ---- ---- 6.854 +.131 6.723 2975 ---- ---- ---- ---- 6.809 +.131 6.678 3000 ---- ---- ---- ---- 6.766 +.130 6.636 3025 ---- ---- ---- ---- 6.725 +.128 6.597 3050 ---- ---- ---- ---- 6.688 +.128 6.560 3075 ---- ---- ---- ---- 6.652 +.127 6.525 3100 ---- ---- ---- ---- 6.619 +.126 6.493 3125 ---- ---- ---- ---- 6.588 +.126 6.462 3150 ---- ---- ---- ---- 6.558 +.124 6.434 3175 ---- ---- ---- ---- 6.530 +.124 6.406 3200 ---- ---- ---- ---- 6.503 +.123 6.380 3225 ---- ---- ---- ---- 6.477 +.122 6.355 3250 ---- ---- ---- ---- 6.452 +.122 6.330 3275 ---- ---- ---- ---- 6.427 +.120 6.307 3300 ---- ---- ---- ---- 6.403 +.120 6.283 3325 ---- ---- ---- ---- 6.379 +.119 6.260 3350 ---- ---- ---- ---- 6.355 +.118 6.237 3375 ---- ---- ---- ---- 6.331 +.118 6.213 3400 ---- ---- ---- ---- 6.306 +.117 6.189 3425 ---- ---- ---- ---- 6.281 +.117 6.164 3450 ---- ---- ---- ---- 6.255 +.116 6.139 3475 ---- ---- ---- ---- 6.228 +.115 6.113 3500 ---- ---- ---- ---- 6.201 +.115 6.086 3525 ---- ---- ---- ---- 6.174 +.115 6.059 3550 ---- ---- ---- ---- 6.146 +.114 6.032 3575 ---- ---- ---- ---- 6.117 +.113 6.004 3600 ---- ---- ---- ---- 6.089 +.113 5.976 3625 ---- ---- ---- ---- 6.060 +.112 5.948 3650 ---- ---- ---- ---- 6.031 +.111 5.920 3675 ---- ---- ---- ---- 6.002 +.110 5.892 3700 ---- ---- ---- ---- 5.973 +.110 5.863 3725 ---- ---- ---- ---- 5.944 +.109 5.835 3750 ---- ---- ---- ---- 5.915 +.108 5.807 3775 ---- ---- ---- ---- 5.887 +.109 5.778 3800 ---- ---- ---- ---- 5.858 +.107 5.751 3825 ---- ---- ---- ---- 5.830 +.107 5.723 3850 ---- ---- ---- ---- 5.803 +.107 5.696 3875 ---- ---- ---- ---- 5.775 +.105 5.670 3900 ---- ---- ---- ---- 5.749 +.106 5.643 3925 ---- ---- ---- ---- 5.723 +.105 5.618 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4117 4124 98432 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.006B 74.718A 74.718A 74.689 -.253 74.942 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 1 .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 ---- ---- .001A .001A .001 -.001 .002 16 2125 .002 .002 .001A .001A .001 -.001 1 .002 2 1981 2130 ---- ---- .001A .001A .001 -.001 .002 124 2135 ---- ---- .001A .001A .001 -.001 .002 42 2140 ---- ---- .001A .001A .001 -.001 .002 40 2145 ---- ---- .001A .001A .001 -.001 .002 16 2150 ---- ---- .001A .001A .001 -.001 .002 182 2155 ---- ---- .001A .001A .001 -.001 .002 23 2160 ---- ---- .001A .001A .001 -.001 .002 196 2165 ---- ---- .001A .001A .001 -.001 .002 22 2170 .002 .002 .001A .001A .001 -.001 1 .002 1 14 2175 .002 .002 .001A .001A .001 -.001 2 .002 267 2180 .002 .002 .001A .001A .001 -.001 1 .002 8 2185 .002 .002 .001 .001 .001 -.001 2 .002 20 2190 ---- ---- .001A .001A .001 -.001 .002 1 60 2195 ---- ---- .001A .001A .001 -.001 .002 36 2200 .001 .001 .001 .001 .001 -.001 6 .002 1 866 2205 ---- ---- .001A .001A .001 -.002 .003 41 2210 ---- ---- .001A .001A .001 -.002 .003 44 2215 ---- ---- .001A .001A .001 -.002 .003 14 2220 ---- ---- .001A .001A .001 -.002 .003 1 17 2225 .002 .002 .001A .001A .001 -.002 1 .003 4 289 2230 .002 .002 .001A .001A .001 -.002 3 .003 40 2235 .002 .003 .001A .001A .001 -.002 17 .003 26 74 2240 ---- ---- .001A .001A .001 -.002 .003 33 2245 .003 .003 .001A .001A .001 -.002 1 .003 26 2250 .003 .003 .001A .001A .001 -.002 4 .003 27 947 2255 .002 .002 .001A .001A .001 -.003 1 .004 13 2260 ---- ---- .001A .001A .001 -.003 1 .004 58 2265 .002 .002 .001A .001A .001 -.003 2 .004 1 15 2270 ---- ---- .001A .001A .001 -.003 .004 11 2275 ---- ---- .001A .001A .001 -.003 .004 1 278 2280 .002 .002 .001A .001A .001 -.003 6 .004 22 30 2285 .002 .002 .001A .001A .001 -.004 3 .005 106 2290 .002 .002 .001A .001A .001 -.004 2 .005 30 40 2295 ---- ---- .001A .001A .001 -.004 .005 9 24 2300 ---- ---- .001A .001A .001 -.004 .005 43 393 2305 .005 .005 .001A .001A .001 -.004 1 .005 1 16 2310 .002 .002 .001A .001A .001 -.005 3 .006 3 52 2315 .003 .003 .001A .001A .001 -.005 1 .006 13 2320 .003 .003 .001A .001A .001 -.005 1 .006 259 2325 ---- ---- .001A .001A .001 -.006 .007 193 2330 .001 .001 .001 .001 .001 -.006 18 .007 19 2335 ---- ---- .001A .001A .001 -.006 .007 106 2340 ---- ---- .001A .001A .001 -.007 .008 124 2345 .007 .009 .001A .001A .001 -.007 3 .008 15 2350 .001 .001 .001 .001 .001 -.008 5 .009 66 614 2355 ---- ---- .001A .001A .001 -.008 .009 37 2360 ---- ---- .001A .001A .001 -.009 .010 10 38 2365 ---- ---- .002A .002A .001 -.010 .011 14 2370 ---- ---- .002A .002A .001 -.011 .012 70 2375 ---- ---- .002A .002A .001 -.012 .013 11 117 2380 .014 .014 .002A .002A .002 -.012 1 .014 53 2385 .010 .010 .002A .002A .002 -.013 20 .015 72 2390 ---- ---- .002A .002A .002 -.014 1 .016 29 2395 ---- ---- .002A .002A .002 -.016 .018 47 2400 .016 .016 .002A .002A .003 -.017 26 .020 70 1096 2405 ---- ---- .002A .002A .003 -.019 .022 10 82 2410 .003 .003 .002 .002 .003 -.021 3 .024 17 50 2415 ---- ---- .003A .003A .004 -.023 .027 2 41 2420 ---- ---- .004A .004A .004 -.025 .029 1 140 2425 .024 .024 .004A .004A .005 -.028 4 .033 23 123 2430 .010 .010 .005A .005A .006 -.030 2 .036 2 13 2435 .005 .043B .005 .005 .007 -.034 4 .041 40 2440 ---- .051B .006A .006A .008 -.038 7 .046 8 16 2445 ---- .060B .008A .008A .008 -.043 .051 9 2450 .075 .075 .009A .009A .009 -.049 116 .058 139 894 2455 .011 .082B .011 .011 .010 -.055 25 .065 1 10 2460 .083 .096B .014A .096B .012 -.062 10 .074 1 54 2465 ---- .112B .016A .016A .013 -.070 3 .083 2 38 2470 .110 .129B .015 .015 .015 -.080 4 .095 41 88 2475 .070 .149B .016 .020 .017 -.090 43 .107 55 254 2480 .144 .171B .022A .100B .020 -.102 16 .122 10 31 2485 .042 .195B .027A .027A .024 -.114 3 .138 31 2490 .185 .220B .027 .035B .028 -.128 23 .156 46 58 2495 .105 .250B .038A .163B .034 -.141 2 .175 5 8 2500 .163 .281B .040 .051 .041 -.156 41 .197 135 771 2505 ---- .311B .053A .053A .050 -.171 .221 1 37 2510 .078 .338B .065A .078 .061 -.186 5 .247 58 2515 .098 .374B .078A .098 .075 -.200 65 .275 49 2520 .165 .411B .096A .174B .092 -.212 2 .304 10 34 2525 .190 .465B .116A .152B .111 -.225 7 .336 15 152 2530 ---- .410B .139A .139A .134 -.235 .369 4 96 2535 ---- .452B .164A .164A .160 -.244 .404 6 67 2540 ---- .500B .191A .191A .188 -.253 1 .441 67 2545 ---- .542B .223A .223A .220 -.259 .479 9 2550 .575 .681B .256A .256A .255 -.264 5 .519 11 43 2555 ---- .632B .312A .312A .292 -.268 .560 16 2560 ---- .639B .351A .351A .332 -.269 .601 29 2565 ---- .676B .392A .392A .373 -.271 .644 30 2570 .502 .703B .453A .502 .416 -.272 1 .688 19 2575 ---- .915B .462A .462A .460 -.272 .732 43 2580 ---- .818B .534A .534A .505 -.273 .778 1 6 2585 ---- .867B .581A .581A .551 -.272 .823 8 2590 ---- .916B .629A .629A .598 -.272 .870 10 2595 ---- .964B .677A .677A .646 -.270 .916 7 2600 .792 1.073B .719A .719A .695 -.269 3 .964 188 2605 ---- 1.062B .773A .773A .744 -.267 1.011 79 2610 ---- 1.111B .823A .823A .793 -.266 1.059 4 2615 ---- 1.161B .872A .872A .842 -.265 1.107 2 2620 ---- 1.210B .921A .921A .892 -.263 1.155 1 2625 ---- 1.260B .970A .970A .941 -.263 1.204 23 2630 ---- 1.309B 1.020A 1.020A .991 -.262 1.253 3 2635 ---- 1.361B 1.070A 1.070A 1.041 -.260 1.301 2640 ---- 1.408B 1.119A 1.119A 1.090 -.261 1.351 3 2645 ---- 1.458B 1.169A 1.169A 1.140 -.260 1.400 1 2650 ---- 1.508B 1.219A 1.219A 1.190 -.259 1.449 1 10 2655 ---- 1.557B 1.268A 1.268A 1.240 -.258 1.498 3 2660 ---- 1.608B 1.318A 1.318A 1.290 -.258 1.548 4 2665 ---- 1.657B 1.368A 1.368A 1.340 -.257 1.597 6 2670 ---- 1.707B 1.418A 1.418A 1.390 -.257 1.647 1 2675 ---- 1.757B 1.468A 1.468A 1.440 -.256 1.696 3 2680 ---- 1.807B 1.518A 1.518A 1.490 -.256 1.746 3 2685 ---- 1.857B 1.568A 1.568A 1.540 -.256 1.796 2690 ---- 1.906B 1.618A 1.618A 1.590 -.255 1.845 2700 ---- 2.007B 1.718A 1.718A 1.690 -.255 1.945 10 2725 ---- 2.257B 1.968A 1.968A 1.940 -.254 2.194 6 2750 ---- 2.507B 2.218A 2.218A 2.190 -.253 2.443 2 2775 ---- 2.757B 2.468A 2.468A 2.440 -.253 2.693 1 2800 2.884 3.007B 2.718A 2.718A 2.690 -.252 1 2.942 1 2825 ---- 3.257B 2.968A 2.968A 2.940 -.252 3.192 1 2850 ---- 3.508B 3.219A 3.219A 3.190 -.252 3.442 1 2875 ---- 3.757B 3.469A 3.469A 3.440 -.252 3.692 2 2900 ---- 4.007B 3.718A 3.718A 3.690 -.252 3.942 13 2925 ---- 4.257B 3.968A 3.968A 3.940 -.252 4.192 2950 ---- 4.507B 4.218A 4.218A 4.190 -.252 4.442 3 2975 ---- 4.757B 4.468A 4.468A 4.440 -.252 4.692 3 3000 ---- 5.007B 4.718A 4.718A 4.690 -.252 4.942 8 3025 ---- 5.257B 4.968A 4.968A 4.940 -.252 5.192 3 3050 ---- 5.507B 5.218A 5.218A 5.190 -.252 5.442 5 3075 ---- 5.757B 5.468A 5.468A 5.440 -.252 5.692 6 3100 ---- 6.007B 5.718A 5.718A 5.690 -.252 5.942 3125 ---- 6.257B 5.968A 5.968A 5.940 -.252 6.192 5 3150 ---- 6.507B 6.218A 6.218A 6.190 -.252 6.442 1 3175 ---- 6.757B 6.468A 6.468A 6.440 -.252 6.692 2 3200 ---- 7.007B 6.718A 6.718A 6.690 -.252 6.942 3 3225 ---- 7.257B 6.968A 6.968A 6.940 -.252 7.192 3 3250 ---- 7.507B 7.218A 7.218A 7.190 -.252 7.442 1 3275 ---- 7.757B 7.468A 7.468A 7.440 -.252 7.692 6 3300 ---- 8.009B 7.718A 7.718A 7.690 -.252 7.942 3 3325 ---- 8.257B 7.968A 7.968A 7.940 -.252 8.192 8 3350 ---- 8.507B 8.218A 8.218A 8.189 -.253 8.442 9 3375 ---- 8.757B 8.468A 8.468A 8.439 -.253 8.692 10 3400 ---- 9.007B 8.718A 8.718A 8.689 -.253 8.942 12 3425 ---- 9.257B 8.968A 8.968A 8.939 -.253 9.192 3450 ---- 9.507B 9.218A 9.218A 9.189 -.253 9.442 3475 ---- 9.756B 9.468A 9.468A 9.439 -.253 9.692 3500 ---- 10.006B 9.719A 9.719A 9.689 -.253 9.942 11 3525 ---- 10.257B 9.968A 9.968A 9.939 -.253 10.192 3550 ---- 10.507B 10.218A 10.218A 10.189 -.253 10.442 3575 ---- 10.759B 10.468A 10.468A 10.439 -.253 10.692 3600 ---- 11.009B 10.718A 10.718A 10.689 -.253 10.942 4000 ---- 15.007B 14.718A 14.718A 14.689 -.253 14.942 5000 ---- 25.007B 24.718A 24.718A 24.689 -.253 24.942 6000 ---- 35.007B 34.718A 34.718A 34.689 -.253 34.942 7000 ---- 45.006B 44.718A 44.718A 44.689 -.253 44.942 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 55.006B 54.718A 54.718A 54.689 -.253 54.942 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 65.005B 64.718A 64.718A 64.689 -.253 64.942 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1 6 1600 ---- ---- ---- ---- .001 -.001 .002 104 1625 ---- ---- ---- ---- .001 -.001 .002 8 1650 ---- ---- ---- ---- .002 UNCH .002 17 1675 ---- ---- ---- ---- .002 -.001 .003 10 1700 ---- ---- ---- ---- .002 -.001 .003 1213 1725 ---- ---- ---- ---- .002 -.001 .003 21 1750 ---- ---- ---- ---- .003 -.001 .004 15 1775 ---- ---- ---- ---- .003 -.001 .004 33 1800 ---- ---- ---- ---- .003 -.002 .005 37 1825 ---- ---- ---- ---- .004 -.001 .005 16 1835 ---- ---- ---- ---- .004 -.002 .006 6 1840 ---- ---- ---- ---- .004 -.002 .006 1845 ---- ---- ---- ---- .004 -.002 .006 5 1850 ---- ---- ---- ---- .004 -.002 .006 15 1855 ---- ---- ---- ---- .004 -.002 .006 2 1860 ---- ---- ---- ---- .004 -.002 .006 1865 ---- ---- ---- ---- .005 -.001 .006 1870 ---- ---- ---- ---- .005 -.001 .006 1 1875 ---- ---- ---- ---- .005 -.002 .007 17 1880 ---- ---- ---- ---- .005 -.002 .007 2 1885 ---- ---- ---- ---- .005 -.002 .007 1890 ---- ---- ---- ---- .005 -.002 .007 1895 ---- ---- ---- ---- .005 -.002 .007 2 1900 ---- ---- .006A .006A .005 -.002 .007 2415 1905 ---- ---- ---- ---- .005 -.003 .008 3 1910 ---- ---- ---- ---- .006 -.002 .008 5 1915 ---- ---- ---- ---- .006 -.002 .008 7 1920 ---- ---- ---- ---- .006 -.002 .008 1 1925 ---- ---- ---- ---- .006 -.002 .008 56 1930 ---- ---- ---- ---- .006 -.003 .009 7 1935 ---- ---- ---- ---- .006 -.003 .009 16 1940 ---- ---- ---- ---- .007 -.002 .009 7 1945 ---- ---- ---- ---- .007 -.002 .009 8 1950 ---- ---- ---- ---- .007 -.002 .009 66 1955 ---- ---- .009A .009A .007 -.003 .010 3 1960 ---- ---- ---- ---- .007 -.003 .010 5 1965 ---- ---- ---- ---- .007 -.003 .010 11 1970 ---- ---- ---- ---- .008 -.002 .010 2 1975 ---- ---- ---- ---- .008 -.003 .011 78 1980 ---- ---- ---- ---- .008 -.003 .011 10 1985 ---- ---- ---- ---- .008 -.003 .011 14 1990 ---- ---- ---- ---- .008 -.004 .012 3 1995 ---- ---- .011A .011A .009 -.003 .012 15 2000 .007 .007 .007 .007 .009 -.003 3 .012 2 1130 2005 ---- ---- .012A .012A .009 -.004 .013 10 2010 ---- ---- .012A .012A .009 -.004 .013 109 2015 ---- ---- .013A .013A .010 -.004 .014 6 2020 ---- ---- .013A .013A .010 -.004 .014 7 2025 ---- ---- .012A .012A .010 -.004 .014 214 2030 .009 .009 .009 .009 .010 -.005 3 .015 130 2035 ---- ---- ---- ---- .011 -.004 .015 8 2040 ---- ---- .014A .014A .011 -.005 .016 13 2045 ---- ---- .015A .015A .011 -.006 .017 3 2050 ---- ---- .014A .014A .012 -.005 .017 113 2055 ---- ---- .016A .016A .012 -.006 .018 4 2060 ---- ---- .017A .017A .012 -.006 .018 4 2065 ---- ---- .017A .017A .013 -.006 .019 6 2070 ---- ---- .017A .017A .013 -.007 .020 12 2075 ---- ---- .017A .017A .014 -.007 .021 58 2080 ---- ---- .018A .018A .014 -.007 .021 10 2085 ---- ---- .019A .019A .015 -.007 .022 50 2090 ---- ---- .020A .020A .015 -.008 .023 10 2095 ---- ---- .020A .020A .016 -.008 .024 26 2100 ---- ---- .021A .021A .016 -.009 1 .025 1 1638 2105 ---- ---- .022A .022A .017 -.009 .026 6 2110 ---- ---- .022A .022A .018 -.009 .027 11 2115 ---- ---- .023A .023A .018 -.010 .028 11 2120 ---- ---- .024A .024A .019 -.010 .029 12 2125 ---- ---- .024A .024A .020 -.011 .031 62 2130 ---- ---- .024A .024A .021 -.011 .032 10 2135 ---- ---- .026A .026A .022 -.011 .033 21 2140 ---- ---- .027A .027A .023 -.012 .035 3 2145 ---- ---- .028A .028A .023 -.013 .036 1 2150 .023 .023 .022 .022 .024 -.014 2 .038 926 2155 ---- ---- .029A .029A .026 -.013 .039 15 2160 ---- ---- .031A .031A .027 -.014 .041 21 2165 ---- ---- .031A .031A .028 -.015 .043 1 9 2170 ---- ---- .033A .033A .029 -.016 .045 6 2175 ---- ---- .033A .033A .030 -.016 .046 142 2180 ---- ---- .035A .035A .032 -.016 .048 4 2185 ---- ---- .037A .037A .033 -.018 .051 14 2190 ---- ---- .038A .038A .035 -.018 .053 8 2195 ---- ---- .039A .039A .036 -.019 .055 9 2200 .051 .053B .041A .053B .038 -.020 3 .058 35 1566 2205 ---- ---- .043A .043A .040 -.020 .060 1 10 2210 ---- ---- .045A .045A .042 -.021 .063 21 2215 ---- ---- .047A .047A .044 -.022 .066 3 2220 ---- ---- .049A .049A .046 -.023 .069 10 2225 ---- ---- .051A .051A .048 -.024 .072 3 112 2230 .078 .078 .054A .054A .050 -.025 6 .075 53 2235 ---- ---- .056A .056A .052 -.026 .078 20 2240 ---- ---- .058A .058A .055 -.027 .082 6 2245 ---- ---- .061A .061A .058 -.027 .085 5 2250 .092 .092 .063A .063A .060 -.029 19 .089 4 455 2255 .097 .098 .066A .066A .063 -.030 18 .093 5 2260 ---- ---- .069A .069A .066 -.032 .098 12 16 2265 ---- ---- .073A .073A .069 -.033 .102 20 2270 ---- ---- .076A .076A .072 -.035 .107 1 3 2275 ---- ---- .079A .079A .076 -.036 .112 2 211 2280 .109 .109 .083A .083A .079 -.038 5 .117 4 14 2285 ---- ---- .087A .087A .083 -.039 .122 9 2290 ---- ---- .091A .091A .087 -.041 .128 12 2295 .138 .140 .095A .095A .091 -.043 20 .134 4 2300 .142 .142 .098 .098 .096 -.044 27 .140 27 1519 2305 .127 .148B .104A .111B .100 -.046 18 .146 21 32 2310 ---- .155B .109A .109A .105 -.048 .153 5 16 2315 ---- .162B .114A .114A .110 -.050 .160 4 20 2320 ---- .170B .119A .119A .115 -.052 1 .167 2 19 2325 .125 .178B .124A .134B .120 -.054 7 .174 4 107 2330 ---- .186B .129A .129A .126 -.056 2 .182 21 26 2335 ---- .195B .135A .135A .132 -.058 .190 17 2340 .207 .207 .141A .141A .138 -.061 7 .199 28 47 2345 .216 .216 .147A .147A .144 -.064 18 .208 28 32 2350 .168 .223B .154A .169B .151 -.066 30 .217 55 403 2355 ---- .233B .161A .161A .158 -.068 .226 18 37 2360 ---- .244B .168A .168A .165 -.071 .236 2 22 2365 ---- .255B .176A .176A .173 -.073 .246 22 2370 ---- .266B .183A .183A .181 -.076 1 .257 1 13 2375 ---- .278B .192A .192A .189 -.079 .268 22 37 2380 ---- .291B .200A .200A .197 -.083 .280 7 39 2385 ---- .304B .209A .209A .206 -.085 .291 42 2390 ---- .317B .219A .219A .216 -.088 .304 7 146 2395 .244 .331B .228A .242A .226 -.090 8 .316 8 2400 .340 .345B .239A .239A .236 -.093 47 .329 52 1059 2405 ---- .360B .249A .249A .246 -.097 .343 9 2410 ---- .376B .260A .260A .257 -.100 1 .357 6 14 2415 ---- .390B .272A .272A .269 -.103 .372 25 2420 ---- .406B .283A .283A .280 -.107 .387 2 157 2425 ---- .422B .295A .295A .293 -.109 68 .402 10 263 2430 ---- .440B .308A .308A .306 -.112 1 .418 9 2435 .376 .458B .321A .321A .319 -.115 2 .434 3 16 2440 .382 .477B .334A .431B .333 -.118 6 .451 37 2445 ---- .496B .349A .349A .347 -.122 .469 4 41 2450 .381 .516B .364A .382B .362 -.125 17 .487 16 843 2455 ---- .535B .379A .379A .377 -.128 .505 3 3 2460 .464 .556B .394A .417B .393 -.131 3 .524 7 192 2465 ---- .578B .412A .412A .409 -.135 .544 7 2470 ---- .600B .428A .428A .426 -.138 .564 7 2475 ---- .623B .446A .446A .443 -.142 29 .585 1 129 2480 ---- .644B .464A .464A .461 -.145 .606 13 2485 ---- .670B .482A .482A .480 -.148 .628 1 20 2490 ---- .694B .502A .502A .499 -.151 .650 8 2495 .544 .721B .522A .553B .519 -.154 1 .673 137 2500 .670 .745B .541A .745B .539 -.158 8 .697 41 141 2505 ---- .772B .563A .563A .560 -.161 .721 11 2510 ---- .798B .584A .584A .582 -.163 1 .745 14 2515 .687 .825B .606A .606A .604 -.167 2 .771 30 2520 .713 .853B .628A .785B .627 -.169 2 .796 2 10 2525 ---- .881B .650A .650A .650 -.172 6 .822 35 2530 ---- .910B .674A .674A .674 -.175 .849 3 2535 ---- .937B .699A .699A .698 -.178 .876 1 14 2540 .796 .968B .725A .725A .723 -.181 2 .904 14 2545 ---- 1.000B .749A .749A .748 -.184 .932 3 7 2550 .812 1.029B .775A .817B .774 -.187 132 .961 15 364 2555 ---- 1.065B .802A .802A .801 -.189 .990 59 2560 ---- 1.094B .829A .829A .828 -.191 1.019 30 2565 ---- 1.129B .857A .857A .856 -.194 1.050 33 2570 ---- 1.160B .885A .885A .884 -.196 1 1.080 34 2575 ---- 1.196B .914A .914A .913 -.198 1.111 29 2580 ---- 1.228B .943A .943A .942 -.201 1.143 3 14 2585 ---- 1.262B .973A .973A .972 -.203 1.175 20 2590 ---- 1.302B 1.003A 1.003A 1.002 -.205 1.207 6 2595 ---- 1.336B 1.034A 1.034A 1.033 -.207 1.240 2 2600 1.149 1.370B 1.066A 1.066A 1.064 -.210 3 1.274 2 61 2605 ---- 1.407B 1.097A 1.097A 1.096 -.212 1.308 4 4 2610 1.313 1.444B 1.130A 1.130A 1.128 -.214 9 1.342 7 3 2615 1.344 1.481B 1.163A 1.380B 1.161 -.216 6 1.377 6 4 2620 ---- 1.519B 1.197A 1.197A 1.194 -.218 1.412 10 71 2625 1.333 1.555B 1.231A 1.231A 1.228 -.219 9 1.447 11 2630 1.351 1.545B 1.266A 1.266A 1.262 -.221 2 1.483 7 2635 1.390 1.570B 1.301A 1.301A 1.297 -.223 2 1.520 3 6 2650 ---- 1.747B 1.407A 1.407A 1.403 -.228 1.631 9 2675 ---- 1.951B 1.595A 1.595A 1.589 -.235 1.824 15 2700 ---- 2.161B 1.791A 1.791A 1.785 -.240 2.025 18 2725 ---- 2.381B 1.995A 1.995A 1.990 -.243 2.233 10 2750 ---- 2.601B 2.207A 2.207A 2.201 -.247 2.448 5 2775 ---- 2.831B 2.427A 2.427A 2.419 -.249 2.668 3 2800 2.820 3.056B 2.647A 2.647A 2.642 -.250 1 2.892 3 2825 ---- 3.290B 2.875A 2.875A 2.869 -.251 3.120 2 2850 ---- 3.525B 3.107A 3.107A 3.100 -.251 3.351 2 2875 ---- 3.765B 3.340A 3.340A 3.334 -.251 3.585 1 2900 ---- 4.005B 3.575A 3.575A 3.570 -.251 3.821 2925 ---- 4.245B 3.813A 3.813A 3.808 -.251 4.059 2950 ---- 4.488B 4.052A 4.052A 4.047 -.252 4.299 3 2975 ---- 4.728B 4.293A 4.293A 4.288 -.251 4.539 3000 ---- 4.972B 4.536A 4.536A 4.530 -.251 4.781 3025 ---- 5.220B 4.779A 4.779A 4.773 -.251 5.024 3050 ---- 5.344B 5.023A 5.023A 5.017 -.251 5.268 3075 ---- 5.516B 5.338A 5.338A 5.262 -.251 5.513 3100 ---- 5.761B 5.584A 5.584A 5.508 -.250 5.758 3125 ---- 6.006B 5.831A 5.831A 5.753 -.250 6.003 3150 ---- 6.252B 6.077A 6.077A 6.000 -.249 6.249 3175 ---- 6.497B 6.325A 6.325A 6.247 -.248 6.495 2 3200 ---- 6.743B 6.571A 6.571A 6.494 -.248 6.742 3225 ---- 6.990B 6.819A 6.819A 6.741 -.248 6.989 3250 ---- 7.237B 7.068A 7.068A 6.989 -.247 7.236 3275 ---- 7.485B 7.316A 7.316A 7.237 -.247 7.484 3300 ---- 7.732B 7.565A 7.565A 7.485 -.246 7.731 3325 ---- 7.980B 7.822A 7.822A 7.734 -.245 7.979 3350 ---- ---- 8.072A 8.072A 7.983 -.245 8.228 3375 ---- ---- 8.321A 8.321A 8.231 -.245 8.476 3400 ---- ---- 8.572A 8.572A 8.480 -.245 8.725 3425 ---- ---- 8.822A 8.822A 8.729 -.245 8.974 3450 ---- ---- 9.072A 9.072A 8.979 -.244 9.223 3475 ---- ---- 9.323A 9.323A 9.228 -.244 9.472 3500 ---- ---- 9.574A 9.574A 9.477 -.245 9.722 3525 ---- ---- 9.824A 9.824A 9.727 -.244 9.971 3550 ---- ---- 10.075A 10.075A 9.977 -.244 10.221 3575 ---- ---- 10.326A 10.326A 10.226 -.244 10.470 3600 ---- ---- 10.577A 10.577A 10.476 -.244 10.720 3625 ---- ---- 10.828A 10.828A 10.726 -.244 10.970 3800 ---- ---- 12.584A 12.584A 12.476 -.244 12.720 4000 ---- ---- 14.591A 14.591A 14.476 -.244 14.720 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.476 -.244 74.720 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 1 1325 ---- ---- ---- ---- .002 UNCH .002 5 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .002 -.001 .003 106 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .003 -.002 .005 1500 ---- ---- ---- ---- .004 -.001 .005 10 41 1525 ---- ---- ---- ---- .004 -.002 .006 6 1550 ---- ---- ---- ---- .005 -.001 .006 8 1575 ---- ---- ---- ---- .005 -.002 .007 7 1600 ---- ---- ---- ---- .006 -.002 .008 65 1625 ---- ---- ---- ---- .006 -.003 .009 64 1650 ---- ---- ---- ---- .007 -.003 .010 60 1675 ---- ---- ---- ---- .008 -.003 .011 174 1700 ---- ---- ---- ---- .009 -.003 .012 164 1725 ---- ---- ---- ---- .009 -.004 .013 11 1750 ---- ---- .014A .014A .010 -.005 .015 249 1775 ---- ---- .015A .015A .012 -.004 .016 24 1800 .011 .011 .011 .011 .013 -.005 7 .018 741 1825 ---- ---- .018A .018A .014 -.006 2 .020 35 1850 ---- ---- .020A .020A .016 -.007 .023 163 1875 ---- ---- .022A .022A .018 -.008 .026 15 1900 ---- ---- .025A .025A .021 -.009 5 .030 130 1925 ---- ---- .028A .028A .023 -.011 3 .034 25 1950 ---- ---- .031A .031A .027 -.012 1 .039 45 1975 ---- ---- .036A .036A .031 -.014 .045 12 2000 .042 .042 .041A .040A .036 -.016 8 .052 1399 2025 ---- ---- .046A .046A .042 -.018 .060 19 2050 ---- ---- .054A .054A .049 -.021 .070 144 2075 ---- ---- .062A .062A .058 -.024 .082 27 2100 ---- ---- .073A .073A .069 -.027 1 .096 11 190 2125 .087 .087 .084A .084A .081 -.032 3 .113 53 2150 ---- ---- .100A .100A .097 -.035 .132 169 2160 ---- ---- .107A .107A .103 -.038 .141 7 2165 ---- ---- .111A .111A .107 -.039 .146 5 2170 ---- ---- .114A .114A .111 -.040 .151 1 8 2175 ---- ---- .118A .118A .115 -.041 1 .156 16 2180 .129 .129 .122A .122A .119 -.042 1 .161 2 6 2185 ---- ---- .127A .127A .123 -.043 .166 2 2190 ---- ---- .131A .131A .127 -.045 .172 11 2195 ---- ---- .135A .135A .131 -.046 .177 4 2200 .140 .140 .139A .140 .136 -.047 403 .183 5 1451 2205 ---- ---- .145A .145A .141 -.048 .189 1 3 2210 ---- ---- .150A .150A .145 -.051 .196 1 2215 ---- ---- .155A .155A .150 -.052 .202 2220 ---- ---- .160A .160A .156 -.053 .209 2225 ---- ---- .165A .165A .161 -.054 .215 121 2230 .174 .174 .171A .171A .166 -.057 5 .223 1 2235 ---- ---- .177A .177A .172 -.058 .230 2 2240 ---- ---- .183A .183A .178 -.059 .237 75 2245 ---- ---- .189A .189A .184 -.061 .245 4 2250 .203 .203 .194A .194A .190 -.063 6 .253 3 168 2255 .200 .200 .200 .203B .197 -.064 8 .261 11 19 2260 .264 .264 .207A .265B .203 -.066 5 .269 2265 ---- ---- .214A .214A .210 -.068 .278 2270 ---- ---- .222A .222A .217 -.070 .287 2275 .251 .251 .229A .274B .225 -.071 182 .296 1 57 2280 .258 .258 .236A .236A .232 -.074 1 .306 6 2285 .268 .268 .244A .291B .240 -.075 2 .315 2290 ---- ---- .252A .252A .248 -.077 .325 3 3 2295 .286 .286 .260A .312B .256 -.079 2 .335 3 2300 .275 .288 .269A .269A .264 -.082 402 .346 2 845 2305 ---- ---- .278A .278A .273 -.084 .357 2 2310 .316 .316 .287A .344B .282 -.086 3 .368 2315 .326 .380B .296A .355B .291 -.088 2 .379 6 2320 ---- .392B .306A .306A .301 -.090 .391 8 9 2325 .397 .403B .315A .403B .310 -.092 206 .402 48 2330 ---- .417B .326A .326A .320 -.095 .415 8 2335 ---- .430B .336A .336A .331 -.096 .427 1 2340 ---- .443B .347A .347A .341 -.099 .440 2 2345 .395 .457B .357A .428B .352 -.101 2 .453 3 2350 ---- .471B .369A .369A .364 -.103 8 .467 5 109 2355 .420 .485B .380A .455B .375 -.106 4 .481 6 2360 .433 .500B .392A .392A .387 -.108 2 .495 15 2365 ---- .516B .404A .404A .399 -.111 .510 10 12 2370 ---- .531B .417A .417A .412 -.113 .525 21 26 2375 ---- .547B .429A .429A .425 -.115 .540 4 11 2380 .494 .562B .443A .478B .438 -.118 17 .556 10 2385 .570 .579B .456A .578B .452 -.120 11 .572 2390 ---- .596B .470A .470A .466 -.123 .589 7 8 2395 .605 .613B .483A .575B .480 -.126 13 .606 128 129 2400 .536 .631B .499A .538B .495 -.128 63 .623 15 165 2405 .541 .650B .513A .554B .510 -.131 2 .641 3 2410 ---- .669B .529A .529A .525 -.134 .659 1 2415 ---- .688B .544A .544A .541 -.137 .678 1 10 2420 .645 .708B .560A .560A .557 -.140 5 .697 1 6 2425 ---- .728B .579A .579A .574 -.142 5 .716 4 75 2430 .682 .749B .595A .595A .591 -.145 5 .736 5 8 2435 ---- .770B .613A .613A .608 -.148 .756 6 2440 ---- .791B .631A .631A .626 -.150 .776 11 2445 ---- .813B .649A .649A .643 -.154 .797 1 7 2450 ---- .834B .667A .667A .662 -.156 .818 6 175 2455 .756 .858B .686A .806B .680 -.159 1 .839 1 2460 .776 .880B .704A .827B .699 -.162 2 .861 5 2465 .798 .903B .723A .851B .719 -.164 2 .883 2 1 2470 .823 .928B .743A .743A .738 -.168 2 .906 5 2475 ---- .952B .763A .763A .758 -.170 .928 35 108 2480 ---- .977B .785A .785A .779 -.173 .952 2 2485 ---- 1.001B .806A .806A .800 -.175 .975 1 12 2490 ---- 1.026B .826A .826A .821 -.178 .999 2495 .929 1.052B .849A .994B .843 -.181 1 1.024 9 2500 1.069 1.080B .871A .871A .866 -.183 13 1.049 68 491 2505 .909 1.106B .894A .925B .888 -.186 8 1.074 4 2510 ---- 1.134B .917A .917A .912 -.187 1.099 4 2515 ---- 1.162B .941A .941A .935 -.190 1.125 4 2520 ---- 1.190B .965A .965A .960 -.192 1.152 9 2525 ---- 1.218B .990A .990A .984 -.194 1.178 158 2530 1.090 1.246B 1.015A 1.181B 1.009 -.196 1 1.205 4 25 2535 ---- 1.275B 1.040A 1.040A 1.035 -.198 1.233 11 2540 1.193 1.306B 1.066A 1.066A 1.061 -.200 1 1.261 1 2545 1.206 1.336B 1.092A 1.092A 1.087 -.202 2 1.289 11 2550 ---- 1.365B 1.119A 1.119A 1.114 -.204 1.318 2 337 2555 ---- 1.397B 1.146A 1.146A 1.141 -.206 1.347 1 2560 ---- 1.428B 1.173A 1.173A 1.168 -.208 1.376 4 2565 ---- 1.459B 1.201A 1.201A 1.196 -.210 1.406 85 2570 ---- 1.491B 1.229A 1.229A 1.224 -.212 1.436 4 2575 ---- 1.520B 1.258A 1.258A 1.253 -.213 1.466 3 39 2580 ---- 1.555B 1.287A 1.287A 1.282 -.215 1.497 9 2585 ---- 1.588B 1.316A 1.316A 1.311 -.217 1.528 2590 ---- 1.618B 1.346A 1.346A 1.341 -.219 1.560 4 2595 ---- 1.652B 1.376A 1.376A 1.371 -.221 1.592 3 2600 ---- 1.690B 1.406A 1.406A 1.401 -.223 1.624 9 85 2605 ---- 1.719B 1.437A 1.437A 1.432 -.224 1.656 3 2610 ---- 1.750B 1.468A 1.468A 1.463 -.226 1.689 2 2615 ---- 1.785B 1.500A 1.500A 1.495 -.227 1.722 2620 ---- 1.820B 1.532A 1.532A 1.527 -.229 1.756 2 2625 ---- 1.863B 1.564A 1.564A 1.559 -.230 1.789 18 2630 ---- 1.896B 1.597A 1.597A 1.591 -.232 1.823 1 2635 ---- 1.933B 1.630A 1.630A 1.624 -.234 1.858 1 2650 ---- 2.045B 1.730A 1.730A 1.725 -.237 1.962 4 2675 ---- 2.234B 1.904A 1.904A 1.900 -.242 2.142 4 2700 2.381 2.429B 2.087A 2.087A 2.082 -.247 2 2.329 2 8 2725 2.579 2.626B 2.277A 2.277A 2.271 -.250 2 2.521 3 2750 ---- 2.836B 2.474A 2.474A 2.467 -.252 2.719 3 2775 ---- 3.046B 2.674A 2.674A 2.668 -.254 2.922 3 2800 ---- 3.259B 2.881A 2.881A 2.875 -.254 3.129 6 2825 ---- 3.478B 3.094A 3.094A 3.086 -.255 3.341 5 2850 ---- 3.701B 3.307A 3.307A 3.301 -.255 3.556 4 2875 ---- 3.925B 3.527A 3.527A 3.520 -.255 3.775 1 2900 ---- 4.153B 3.749A 3.749A 3.742 -.255 3.997 2925 ---- 4.381B 3.975A 3.975A 3.966 -.255 4.221 4 2950 ---- 4.609B 4.201A 4.201A 4.194 -.254 4.448 2 2975 ---- 4.842B 4.431A 4.431A 4.423 -.254 4.677 2 3000 ---- 5.076B 4.663A 4.663A 4.655 -.253 4.908 179 3025 ---- 5.316B 4.896A 4.896A 4.888 -.253 5.141 3050 ---- 5.550B 5.132A 5.132A 5.123 -.252 5.375 2 3075 ---- 5.790B 5.368A 5.368A 5.360 -.251 5.611 1 3100 ---- 6.030B 5.606A 5.606A 5.597 -.251 5.848 5 3125 ---- 6.270B 5.844A 5.844A 5.836 -.251 6.087 1 3150 ---- 6.510B 6.084A 6.084A 6.076 -.250 6.326 3 3175 ---- 6.755B 6.324A 6.324A 6.317 -.249 6.566 3 3200 ---- 6.995B 6.566A 6.566A 6.558 -.250 6.808 1 3225 ---- 7.240B 6.808A 6.808A 6.800 -.250 7.050 2 3250 ---- 7.485B 7.051A 7.051A 7.043 -.249 7.292 3275 ---- 7.730B 7.295A 7.295A 7.287 -.249 7.536 3300 ---- 7.975B 7.539A 7.539A 7.531 -.248 7.779 3325 ---- 8.149B 7.784A 7.784A 7.776 -.248 8.024 3350 ---- ---- 8.067A 8.067A 8.021 -.248 8.269 3375 ---- ---- 8.389A 8.389A 8.266 -.248 8.514 3400 ---- ---- 8.636A 8.636A 8.512 -.248 8.760 1 3425 ---- ---- 8.883A 8.883A 8.758 -.248 9.006 1 3450 ---- ---- 9.131A 9.131A 9.005 -.247 9.252 3475 ---- ---- 9.380A 9.380A 9.251 -.248 9.499 1 3500 ---- ---- 9.629A 9.629A 9.498 -.248 5 9.746 1 3525 ---- ---- 9.902A 9.902A 9.746 -.247 9.993 2 3550 ---- ---- 10.151A 10.151A 9.993 -.247 10.240 1 3575 ---- ---- 10.376A 10.376A 10.241 -.247 10.488 2 3600 ---- ---- 10.625A 10.625A 10.489 -.247 10.736 3 3625 ---- ---- 10.899A 10.899A 10.737 -.247 10.984 2 3650 ---- ---- 11.125A 11.125A 10.986 -.246 11.232 5 3675 ---- ---- 11.375A 11.375A 11.234 -.246 11.480 3 3700 ---- ---- 11.626A 11.626A 11.483 -.246 11.729 5 3725 ---- ---- 11.877A 11.877A 11.732 -.245 11.977 2 3750 ---- ---- 12.128A 12.128A 11.981 -.245 12.226 3775 ---- ---- 12.379A 12.379A 12.230 -.245 12.475 3800 ---- ---- 12.630A 12.630A 12.479 -.245 12.724 3825 ---- ---- 12.881A 12.881A 12.728 -.245 12.973 3850 ---- ---- 13.133A 13.133A 12.978 -.244 13.222 3875 ---- ---- 13.385A 13.385A 13.227 -.245 13.472 3900 ---- ---- 13.636A 13.636A 13.477 -.244 13.721 3925 ---- ---- 13.888A 13.888A 13.727 -.244 13.971 3950 ---- ---- 14.140A 14.140A 13.976 -.245 14.221 3975 ---- ---- 14.392A 14.392A 14.226 -.244 14.470 4000 ---- ---- 14.643A 14.643A 14.476 -.244 14.720 20 4025 ---- ---- 14.895A 14.895A 14.726 -.244 14.970 4050 ---- ---- 15.146A 15.146A 14.976 -.244 15.220 4075 ---- ---- 15.398A 15.398A 15.226 -.244 15.470 4500 ---- ---- 19.677A 19.677A 19.476 -.244 19.720 5000 ---- ---- 24.713A 24.713A 24.476 -.244 24.720 6000 ---- ---- ---- ---- 34.476 -.244 34.720 7000 ---- ---- ---- ---- 44.476 -.244 44.720 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.476 -.244 54.720 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.476 -.244 64.720 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .002 -.001 .003 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .003 -.002 .005 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .004 -.002 .006 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .006 -.003 .009 1 1525 ---- ---- ---- ---- .007 -.003 .010 7 1550 ---- ---- ---- ---- .008 -.003 .011 1 1575 ---- ---- ---- ---- .009 -.003 .012 1600 ---- ---- ---- ---- .011 -.003 .014 1 1625 ---- ---- ---- ---- .012 -.004 .016 1650 ---- ---- .017A .017A .013 -.005 .018 4 1675 ---- ---- .019A .019A .015 -.005 .020 6 1700 ---- ---- .021A .021A .017 -.005 .022 2 1725 ---- ---- .023A .023A .019 -.006 .025 1750 ---- ---- .025A .025A .021 -.007 .028 23 1775 ---- ---- .028A .028A .024 -.007 .031 5 1800 ---- ---- .031A .031A .027 -.008 .035 12 1825 ---- ---- .035A .035A .030 -.010 .040 1850 ---- ---- .039A .039A .034 -.011 .045 6 1875 ---- ---- .044A .044A .039 -.012 .051 1900 ---- ---- .049A .049A .044 -.014 .058 133 1925 ---- ---- .055A .055A .050 -.016 .066 4 1950 ---- ---- .062A .062A .057 -.019 .076 2 1975 ---- ---- .071A .071A .066 -.020 .086 2000 ---- ---- .080A .080A .075 -.023 13 .098 5 2025 ---- ---- .091A .091A .086 -.026 .112 2050 ---- ---- .104A .104A .099 -.029 .128 5 2075 ---- ---- .119A .119A .114 -.033 .147 4 2100 ---- ---- .136A .136A .131 -.037 .168 9 2125 ---- ---- .156A .156A .150 -.042 .192 4 2150 ---- ---- .179A .179A .173 -.046 .219 2175 ---- ---- .204A .204A .199 -.051 .250 2 2200 ---- ---- .233A .233A .228 -.057 .285 35 2225 ---- ---- .265A .265A .261 -.064 .325 2 2250 ---- ---- .303A .303A .299 -.071 .370 4 2275 ---- ---- .345A .345A .343 -.078 .421 5 2300 ---- .480B .394A .394A .391 -.087 .478 2325 ---- .546B .448A .448A .446 -.096 .542 1 2350 ---- .620B .509A .509A .507 -.107 .614 4 2375 ---- .703B .577A .577A .575 -.118 .693 10 2400 ---- .790B .653A .653A .650 -.130 1 .780 22 2425 ---- .889B .737A .737A .733 -.142 .875 2450 ---- .996B .829A .829A .825 -.153 .978 2 2475 ---- 1.112B .929A .929A .926 -.164 1.090 5 2500 ---- 1.237B 1.039A 1.039A 1.035 -.174 1 1.209 1 150 2525 ---- 1.370B 1.156A 1.156A 1.152 -.185 1.337 40 2550 ---- 1.513B 1.283A 1.283A 1.278 -.195 1.473 1 100 2575 1.429 1.660B 1.417A 1.445B 1.413 -.203 102 1.616 13 2600 ---- 1.816B 1.560A 1.560A 1.555 -.211 1.766 6 2625 ---- 1.980B 1.710A 1.710A 1.705 -.218 1.923 5 2650 ---- 2.153B 1.868A 1.868A 1.862 -.225 2.087 3 2675 ---- 2.331B 2.032A 2.032A 2.026 -.231 2.257 2 2700 ---- 2.513B 2.203A 2.203A 2.197 -.236 2.433 2 2725 ---- 2.701B 2.380A 2.380A 2.374 -.240 2.614 2 2750 ---- 2.896B 2.565A 2.565A 2.557 -.243 2.800 2775 ---- 3.089B 2.752A 2.752A 2.745 -.246 2.991 2800 ---- 3.291B 2.945A 2.945A 2.937 -.249 3.186 1 2825 ---- 3.495B 3.144A 3.144A 3.134 -.251 3.385 2850 ---- 3.703B 3.344A 3.344A 3.336 -.252 3.588 2875 ---- 3.914B 3.549A 3.549A 3.541 -.253 3.794 2900 3.896 4.129B 3.759A 3.759A 3.749 -.254 4 4.003 2925 4.100 4.348B 3.969A 3.969A 3.961 -.255 2 4.216 2950 ---- 4.565B 4.184A 4.184A 4.176 -.255 4.431 2975 ---- 4.789B 4.402A 4.402A 4.393 -.255 4.648 3000 ---- 5.013B 4.622A 4.622A 4.612 -.256 4.868 3025 ---- 5.237B 4.844A 4.844A 4.834 -.256 5.090 3050 ---- 5.468B 5.069A 5.069A 5.058 -.256 5.314 3075 ---- 5.692B 5.294A 5.294A 5.284 -.256 5.540 3100 ---- 5.923B 5.522A 5.522A 5.512 -.255 5.767 3125 ---- 6.159B 5.752A 5.752A 5.741 -.255 5.996 3150 ---- 6.394B 5.984A 5.984A 5.972 -.255 6.227 3175 ---- 6.628B 6.215A 6.215A 6.205 -.254 6.459 3200 ---- 6.864B 6.450A 6.450A 6.438 -.255 6.693 3 3225 ---- 7.098B 6.685A 6.685A 6.673 -.254 6.927 3250 ---- 7.338B 6.920A 6.920A 6.909 -.254 7.163 3275 ---- 7.578B 7.158A 7.158A 7.146 -.254 7.400 3300 ---- 7.813B 7.395A 7.395A 7.384 -.253 7.637 3325 ---- 8.058B 7.634A 7.634A 7.623 -.253 7.876 3350 ---- 8.298B 7.874A 7.874A 7.862 -.254 8.116 2 2 3375 ---- 8.538B 8.114A 8.114A 8.103 -.253 8.356 3400 ---- 8.783B 8.355A 8.355A 8.344 -.253 8.597 3425 ---- 9.024B 8.597A 8.597A 8.585 -.253 8.838 3450 ---- 9.269B 8.839A 8.839A 8.828 -.252 9.080 3475 ---- 9.510B 9.082A 9.082A 9.070 -.253 9.323 3500 ---- 9.756B 9.325A 9.325A 9.314 -.252 9.566 3525 ---- 10.002B 9.569A 9.569A 9.558 -.252 9.810 3550 ---- 10.206B 9.813A 9.813A 9.802 -.252 10.054 3575 10.155 10.386B 10.058A 10.386B 10.047 -.251 3 10.298 4 4 3600 10.447 10.459B 10.400A 10.458B 10.292 -.251 3 10.543 1 3625 ---- ---- 10.753A 10.753A 10.537 -.252 10.789 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.248 -.249 74.497 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .003 -.002 .005 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .005 -.002 .007 1375 ---- ---- ---- ---- .006 -.002 .008 1400 ---- ---- ---- ---- .007 -.002 .009 300 1425 ---- ---- ---- ---- .008 -.003 .011 1450 ---- ---- ---- ---- .009 -.003 .012 250 1475 ---- ---- ---- ---- .011 -.003 .014 1500 ---- ---- ---- ---- .012 -.004 .016 244 1525 ---- ---- ---- ---- .014 -.004 .018 1550 ---- ---- ---- ---- .016 -.004 .020 5 1575 ---- ---- ---- ---- .018 -.005 .023 1 1600 ---- ---- .025A .025A .020 -.006 .026 1625 ---- ---- .026A .026A .023 -.006 .029 6 1650 .025 .025 .025 .025 .026 -.007 3 .033 100 1675 ---- ---- .034A .034A .029 -.008 .037 1 1700 ---- ---- .038A .038A .033 -.008 .041 5 1725 ---- ---- .042A .042A .037 -.010 .047 1750 ---- ---- .047A .047A .042 -.010 .052 301 1775 ---- ---- .052A .052A .047 -.012 .059 5 1800 ---- ---- .058A .058A .053 -.013 .066 148 1825 ---- ---- .065A .065A .060 -.015 .075 19 1850 ---- ---- .072A .072A .068 -.016 .084 188 1875 ---- ---- .081A .081A .076 -.019 .095 127 1900 ---- ---- .091A .091A .086 -.021 .107 1 48 1925 ---- ---- .102A .102A .097 -.023 .120 7 1950 ---- ---- .115A .115A .110 -.025 .135 15 1975 ---- ---- .129A .129A .124 -.029 .153 5 2000 ---- ---- .145A .145A .140 -.032 .172 15 270 2025 ---- ---- .163A .163A .158 -.035 .193 1 2050 ---- ---- .183A .183A .178 -.039 .217 39 2075 ---- ---- .206A .206A .201 -.043 .244 5 2100 ---- ---- .231A .231A .226 -.047 .273 2 142 2125 ---- ---- .260A .260A .255 -.052 .307 72 2150 ---- ---- .291A .291A .287 -.057 .344 228 2175 ---- ---- .326A .326A .322 -.063 .385 16 2200 ---- ---- .365A .365A .362 -.069 .431 251 2225 ---- ---- .410A .410A .406 -.076 .482 11 2250 ---- .539B .459A .459A .455 -.083 .538 69 2275 ---- .603B .513A .513A .509 -.091 .600 21 2300 ---- .673B .573A .573A .569 -.099 .668 1 45 2325 ---- .751B .640A .640A .635 -.108 .743 2350 .745 .836B .713A .750B .708 -.117 5 .825 1 2375 ---- .925B .792A .792A .787 -.127 .914 1 2 2400 ---- 1.024B .879A .879A .874 -.136 1.010 10 2425 ---- 1.131B .973A .973A .968 -.145 1.113 8 2450 ---- 1.245B 1.074A 1.074A 1.069 -.155 1.224 111 2475 ---- 1.369B 1.183A 1.183A 1.177 -.165 1.342 1 2500 ---- 1.496B 1.299A 1.299A 1.293 -.174 1.467 250 2525 ---- 1.632B 1.423A 1.423A 1.416 -.183 1.599 5 2550 ---- 1.778B 1.553A 1.553A 1.546 -.191 1.737 200 2575 ---- 1.926B 1.691A 1.691A 1.683 -.199 1.882 2600 ---- 2.082B 1.835A 1.835A 1.827 -.206 2.033 400 2625 ---- 2.245B 1.986A 1.986A 1.977 -.213 2.190 1 2650 2.189 2.412B 2.143A 2.143A 2.134 -.218 1 2.352 4 2675 ---- 2.588B 2.305A 2.305A 2.297 -.223 2.520 21 2700 ---- 2.764B 2.474A 2.474A 2.465 -.228 2.693 30 8 2725 ---- 2.949B 2.647A 2.647A 2.638 -.233 2.871 2750 2.843 3.136B 2.825A 2.841A 2.817 -.236 2 3.053 4 2775 ---- 3.325B 3.008A 3.008A 3.000 -.239 3.239 2800 ---- 3.523B 3.197A 3.197A 3.187 -.242 3.429 15 2825 ---- 3.720B 3.387A 3.387A 3.378 -.244 3.622 2850 ---- 3.920B 3.582A 3.582A 3.573 -.246 3.819 1 2875 ---- 4.125B 3.781A 3.781A 3.772 -.247 4.019 2900 ---- 4.334B 3.983A 3.983A 3.973 -.249 4.222 2925 ---- 4.545B 4.187A 4.187A 4.178 -.250 4.428 2950 ---- 4.754B 4.395A 4.395A 4.386 -.250 4.636 2975 ---- 4.969B 4.605A 4.605A 4.596 -.251 4.847 3000 ---- 5.190B 4.817A 4.817A 4.808 -.252 5.060 33 3025 ---- 5.409B 5.033A 5.033A 5.023 -.252 5.275 3050 ---- 5.625B 5.249A 5.249A 5.240 -.252 5.492 2 3075 ---- 5.852B 5.468A 5.468A 5.458 -.253 5.711 2 3100 ---- 6.073B 5.689A 5.689A 5.679 -.252 5.931 3125 ---- 6.297B 5.911A 5.911A 5.901 -.253 6.154 3150 ---- 6.529B 6.135A 6.135A 6.125 -.252 6.377 3175 ---- 6.757B 6.361A 6.361A 6.350 -.253 6.603 3200 ---- 6.987B 6.587A 6.587A 6.577 -.252 6.829 7 3225 ---- 7.216B 6.816A 6.816A 6.805 -.252 7.057 3250 ---- 7.449B 7.046A 7.046A 7.035 -.252 7.287 17 3275 ---- 7.680B 7.277A 7.277A 7.265 -.252 7.517 3300 ---- 7.916B 7.509A 7.509A 7.497 -.252 7.749 10 3325 ---- 8.149B 7.742A 7.742A 7.730 -.251 7.981 3350 ---- 8.385B 7.975A 7.975A 7.964 -.251 8.215 3375 ---- 8.622B 8.210A 8.210A 8.198 -.252 8.450 3400 ---- 8.859B 8.445A 8.445A 8.434 -.251 8.685 3425 ---- 9.093B 8.682A 8.682A 8.670 -.251 8.921 3450 ---- 9.331B 8.919A 8.919A 8.907 -.251 9.158 3475 ---- 9.575B 9.158A 9.158A 9.145 -.251 9.396 3500 ---- 9.814B 9.395A 9.395A 9.384 -.251 9.635 3 3525 ---- 10.052B 9.635A 9.635A 9.623 -.251 9.874 3550 ---- 10.297B 9.875A 9.875A 9.863 -.251 10.114 3575 ---- 10.535B 10.115A 10.115A 10.104 -.251 10.355 3600 ---- 10.782B 10.357A 10.357A 10.345 -.251 10.596 3625 ---- 11.022B 10.599A 10.599A 10.587 -.251 10.838 4000 ---- ---- ---- ---- 14.264 -.249 14.513 2 4500 ---- ---- ---- ---- 19.248 -.249 19.497 5000 ---- ---- ---- ---- 24.248 -.249 24.497 6000 ---- ---- ---- ---- 34.248 -.249 34.497 7000 ---- ---- ---- ---- 44.248 -.249 44.497 8000 ---- ---- ---- ---- 54.248 -.249 54.497 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.248 -.249 64.497 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .011 -.003 .014 1425 ---- ---- ---- ---- .013 -.003 .016 1450 ---- ---- ---- ---- .015 -.003 .018 1475 ---- ---- ---- ---- .017 -.004 .021 1500 ---- ---- ---- ---- .019 -.004 .023 1525 ---- ---- ---- ---- .022 -.005 .027 1550 ---- ---- ---- ---- .025 -.005 .030 1575 ---- ---- ---- ---- .028 -.006 .034 1600 ---- ---- ---- ---- .031 -.007 .038 1625 ---- ---- .042A .042A .035 -.008 .043 1650 ---- ---- .046A .046A .040 -.008 .048 1675 ---- ---- .051A .051A .045 -.009 .054 1700 ---- ---- .056A .056A .050 -.010 .060 1725 ---- ---- .062A .062A .056 -.011 .067 1750 ---- ---- .068A .068A .062 -.013 .075 1775 ---- ---- .076A .076A .070 -.014 .084 1800 ---- ---- .084A .084A .078 -.015 .093 1 1825 ---- ---- .093A .093A .087 -.017 .104 1850 ---- ---- .103A .103A .097 -.019 .116 1875 ---- ---- .114A .114A .108 -.021 .129 1900 ---- ---- .126A .126A .120 -.024 .144 1925 ---- ---- .138A .138A .134 -.026 .160 1950 ---- ---- .154A .154A .149 -.029 .178 1975 ---- ---- .171A .171A .166 -.032 .198 2000 ---- ---- .191A .191A .185 -.036 .221 2 2025 ---- ---- .212A .212A .207 -.039 .246 2050 ---- ---- .236A .236A .230 -.043 .273 2075 ---- ---- .263A .263A .256 -.047 .303 2100 ---- ---- .292A .292A .286 -.051 .337 24 2125 ---- ---- .325A .325A .318 -.056 .374 2150 ---- ---- .360A .360A .354 -.061 .415 2175 ---- ---- .400A .400A .393 -.066 .459 17 2200 ---- ---- .443A .443A .437 -.071 .508 2225 ---- ---- .491A .491A .484 -.078 .562 50 2250 ---- ---- .543A .543A .537 -.084 .621 2275 ---- ---- .601A .601A .594 -.090 .684 2300 ---- .755B .664A .664A .656 -.098 .754 2325 ---- .832B .731A .731A .723 -.106 .829 2350 ---- .916B .805A .805A .796 -.114 .910 2375 ---- 1.001B .885A .885A .875 -.123 .998 2400 ---- 1.098B .971A .971A .960 -.132 1.092 2425 ---- 1.202B 1.063A 1.063A 1.052 -.140 1.192 2450 ---- 1.312B 1.162A 1.162A 1.150 -.148 1.298 2475 ---- 1.428B 1.267A 1.267A 1.255 -.156 1.411 2500 ---- 1.551B 1.379A 1.379A 1.366 -.164 1.530 2525 ---- 1.681B 1.497A 1.497A 1.484 -.172 1.656 1 2550 ---- 1.816B 1.622A 1.622A 1.609 -.179 1.788 2575 ---- 1.959B 1.752A 1.752A 1.739 -.186 1.925 2600 ---- 2.107B 1.889A 1.889A 1.876 -.192 2.068 2625 ---- 2.260B 2.032A 2.032A 2.019 -.198 2.217 2650 ---- 2.418B 2.180A 2.180A 2.168 -.203 2.371 2675 ---- 2.583B 2.334A 2.334A 2.322 -.208 2.530 2700 ---- 2.750B 2.494A 2.494A 2.481 -.214 2.695 2725 ---- 2.925B 2.658A 2.658A 2.645 -.218 2.863 2750 ---- 3.105B 2.827A 2.827A 2.814 -.223 3.037 2775 ---- 3.284B 3.001A 3.001A 2.988 -.226 3.214 2800 ---- 3.472B 3.179A 3.179A 3.166 -.230 3.396 2825 ---- 3.659B 3.361A 3.361A 3.348 -.233 3.581 2850 ---- 3.855B 3.548A 3.548A 3.534 -.235 3.769 2875 ---- 4.051B 3.733A 3.733A 3.723 -.238 3.961 2900 ---- 4.249B 3.925A 3.925A 3.916 -.240 4.156 2925 ---- 4.453B 4.121A 4.121A 4.112 -.242 4.354 2950 ---- 4.657B 4.325A 4.325A 4.311 -.244 4.555 2975 ---- 4.862B 4.527A 4.527A 4.513 -.245 4.758 3000 ---- 5.069B 4.732A 4.732A 4.718 -.246 4.964 3025 ---- 5.285B 4.939A 4.939A 4.924 -.247 5.171 3050 ---- 5.499B 5.147A 5.147A 5.134 -.247 5.381 3075 ---- 5.713B 5.359A 5.359A 5.345 -.248 5.593 3100 ---- 5.929B 5.573A 5.573A 5.558 -.249 5.807 3125 ---- 6.146B 5.788A 5.788A 5.773 -.249 6.022 3150 ---- 6.367B 6.005A 6.005A 5.990 -.250 6.240 3175 ---- 6.593B 6.223A 6.223A 6.209 -.249 6.458 3200 ---- 6.816B 6.444A 6.444A 6.429 -.250 6.679 3225 ---- 7.041B 6.666A 6.666A 6.651 -.250 6.901 3250 ---- 7.263B 6.889A 6.889A 6.874 -.250 7.124 3275 ---- 7.492B 7.114A 7.114A 7.099 -.249 7.348 3300 ---- 7.723B 7.340A 7.340A 7.324 -.250 7.574 3325 ---- 7.951B 7.567A 7.567A 7.551 -.250 7.801 3350 ---- 8.181B 7.795A 7.795A 7.779 -.250 8.029 3375 ---- 8.412B 8.025A 8.025A 8.009 -.249 8.258 3400 ---- 8.647B 8.255A 8.255A 8.239 -.249 8.488 3425 ---- 8.875B 8.486A 8.486A 8.470 -.249 8.719 1 3450 ---- 9.111B 8.718A 8.718A 8.702 -.249 8.951 3475 ---- 9.346B 8.951A 8.951A 8.935 -.249 9.184 3500 ---- 9.583B 9.185A 9.185A 9.169 -.248 9.417 1 3525 ---- 9.816B 9.420A 9.420A 9.404 -.248 9.652 3550 ---- 10.056B 9.656A 9.656A 9.640 -.247 9.887 3575 ---- 10.291B 9.892A 9.892A 9.876 -.248 10.124 1 3600 ---- 10.530B 10.128A 10.128A 10.113 -.247 10.360 3625 ---- 10.770B 10.366A 10.366A 10.351 -.247 10.598 3650 ---- 11.010B 10.604A 10.604A 10.589 -.247 10.836 3675 ---- 11.250B 10.842A 10.842A 10.828 -.247 11.075 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 1 10000 ---- ---- ---- ---- 73.921 -.247 74.168 1025 ---- ---- ---- ---- .004 -.002 .006 1050 ---- ---- ---- ---- .005 -.002 .007 1075 ---- ---- ---- ---- .006 -.002 .008 1100 ---- ---- ---- ---- .007 -.002 .009 1125 ---- ---- ---- ---- .008 -.002 .010 1150 ---- ---- ---- ---- .009 -.002 .011 1175 ---- ---- ---- ---- .010 -.003 .013 1200 ---- ---- ---- ---- .012 -.003 .015 1 1225 ---- ---- ---- ---- .013 -.003 .016 400 1250 ---- ---- ---- ---- .015 -.004 .019 1275 ---- ---- ---- ---- .017 -.004 .021 1300 ---- ---- ---- ---- .019 -.004 .023 1325 ---- ---- ---- ---- .022 -.004 .026 1350 ---- ---- ---- ---- .024 -.005 .029 1 1375 ---- ---- ---- ---- .027 -.005 .032 201 1400 ---- ---- ---- ---- .030 -.006 .036 1 1425 ---- ---- ---- ---- .033 -.007 .040 1450 ---- ---- ---- ---- .037 -.007 .044 200 1475 ---- ---- ---- ---- .041 -.007 .048 1500 ---- ---- ---- ---- .045 -.008 .053 2 1525 ---- ---- .058A .058A .050 -.009 .059 1550 ---- ---- .063A .063A .055 -.010 .065 2 1575 ---- ---- .069A .069A .061 -.011 .072 1600 ---- ---- .076A .076A .068 -.011 .079 134 1625 ---- ---- .083A .083A .075 -.012 .087 1650 ---- ---- .091A .091A .082 -.014 .096 8 1675 ---- ---- .099A .099A .091 -.015 .106 1 1700 ---- ---- .109A .109A .100 -.017 .117 4 1725 ---- ---- .119A .119A .111 -.018 .129 1750 ---- ---- .131A .131A .122 -.020 .142 4 1775 ---- ---- .144A .144A .135 -.022 .157 10 1800 ---- ---- .158A .158A .149 -.024 .173 228 1825 ---- ---- .173A .173A .165 -.026 .191 6 1850 ---- ---- .190A .190A .182 -.029 .211 100 1875 ---- ---- .209A .209A .201 -.031 .232 9 1900 ---- ---- .229A .229A .222 -.034 .256 67 1925 ---- ---- .252A .252A .245 -.036 .281 124 1950 ---- ---- .277A .277A .269 -.040 .309 29 1975 ---- ---- .304A .304A .297 -.042 .339 1 2000 .355 .355 .334A .334A .326 -.046 20 .372 1 138 2025 ---- ---- .366A .366A .358 -.050 .408 10 2050 ---- ---- .402A .402A .393 -.054 .447 17 2075 ---- ---- .441A .441A .432 -.056 .488 2100 ---- ---- .481A .481A .473 -.061 .534 154 2125 ---- ---- .526A .526A .518 -.065 .583 111 2150 ---- ---- .576A .576A .566 -.070 .636 1 2175 ---- ---- .627A .627A .618 -.075 .693 2200 ---- ---- .683A .683A .675 -.080 .755 92 2225 ---- ---- .745A .745A .735 -.087 .822 20 2250 ---- .894B .811A .811A .800 -.093 .893 14 2275 ---- .973B .881A .881A .870 -.100 .970 225 2300 ---- 1.057B .956A .956A .945 -.106 1.051 148 2325 ---- 1.146B 1.036A 1.036A 1.025 -.114 1.139 100 2350 ---- 1.236B 1.122A 1.122A 1.110 -.121 1.231 2375 ---- 1.337B 1.214A 1.214A 1.201 -.129 1.330 109 2400 ---- 1.443B 1.315A 1.315A 1.297 -.136 1.433 109 2425 ---- 1.555B 1.417A 1.417A 1.399 -.144 1.543 7 2450 ---- 1.674B 1.526A 1.526A 1.507 -.150 1.657 3 2475 ---- 1.798B 1.640A 1.640A 1.621 -.156 1.777 26 2500 ---- 1.927B 1.759A 1.759A 1.740 -.163 1.903 20 2525 ---- 2.061B 1.884A 1.884A 1.864 -.170 2.034 6 2550 ---- 2.198B 2.014A 2.014A 1.994 -.175 2.169 2575 ---- 2.345B 2.149A 2.149A 2.129 -.181 2.310 2600 ---- 2.494B 2.289A 2.289A 2.270 -.186 2.456 15 2625 ---- 2.648B 2.434A 2.434A 2.415 -.191 2.606 32 2650 ---- 2.807B 2.584A 2.584A 2.565 -.195 2.760 2675 ---- 2.970B 2.739A 2.739A 2.719 -.200 2.919 2700 ---- 3.136B 2.897A 2.897A 2.878 -.205 3.083 2725 ---- 3.306B 3.060A 3.060A 3.042 -.208 3.250 2750 ---- 3.482B 3.227A 3.227A 3.209 -.212 3.421 2775 ---- 3.660B 3.398A 3.398A 3.380 -.215 3.595 2800 ---- 3.841B 3.572A 3.572A 3.555 -.218 3.773 1 2825 ---- 4.023B 3.750A 3.750A 3.733 -.221 3.954 2850 ---- 4.213B 3.931A 3.931A 3.915 -.224 4.139 2875 ---- 4.403B 4.116A 4.116A 4.100 -.226 4.326 2900 ---- 4.595B 4.303A 4.303A 4.288 -.228 4.516 2925 ---- 4.792B 4.494A 4.494A 4.479 -.229 4.708 2950 ---- 4.988B 4.687A 4.687A 4.672 -.231 4.903 2975 ---- 5.191B 4.882A 4.882A 4.868 -.233 5.101 3000 ---- 5.394B 5.080A 5.080A 5.066 -.234 5.300 13 3025 ---- 5.599B 5.280A 5.280A 5.267 -.235 5.502 3050 ---- 5.806B 5.483A 5.483A 5.469 -.237 5.706 3075 ---- 6.014B 5.688A 5.688A 5.674 -.237 5.911 3100 ---- 6.225B 5.894A 5.894A 5.881 -.238 6.119 3125 ---- 6.437B 6.102A 6.102A 6.089 -.239 6.328 3150 ---- 6.651B 6.312A 6.312A 6.300 -.239 6.539 3175 ---- 6.863B 6.524A 6.524A 6.511 -.241 6.752 3200 ---- 7.083B 6.738A 6.738A 6.725 -.241 6.966 3225 ---- 7.298B 6.953A 6.953A 6.940 -.241 7.181 3250 ---- 7.517B 7.170A 7.170A 7.156 -.242 7.398 3275 ---- 7.739B 7.388A 7.388A 7.374 -.243 7.617 15 3300 ---- 7.963B 7.606A 7.606A 7.593 -.243 7.836 3325 ---- 8.183B 7.827A 7.827A 7.814 -.243 8.057 3350 ---- 8.410B 8.049A 8.049A 8.035 -.244 8.279 3375 ---- 8.632B 8.271A 8.271A 8.258 -.244 8.502 3400 ---- 8.862B 8.495A 8.495A 8.482 -.244 8.726 3425 ---- 9.087B 8.720A 8.720A 8.706 -.245 8.951 3450 ---- 9.317B 8.946A 8.946A 8.932 -.245 9.177 3475 ---- 9.545B 9.173A 9.173A 9.159 -.245 9.404 3500 ---- 9.773B 9.400A 9.400A 9.386 -.246 9.632 3525 ---- 10.005B 9.629A 9.629A 9.615 -.246 9.861 3550 ---- 10.237B 9.858A 9.858A 9.844 -.246 10.090 3575 ---- 10.464B 10.088A 10.088A 10.074 -.246 10.320 3600 ---- 10.699B 10.319A 10.319A 10.305 -.246 10.551 3625 ---- 10.935B 10.551A 10.551A 10.536 -.247 10.783 3650 ---- 11.166B 10.783A 10.783A 10.768 -.247 11.015 3675 ---- 11.403B 11.016A 11.016A 11.001 -.246 11.247 1 3700 ---- 11.636B 11.250A 11.250A 11.235 -.246 11.481 3725 ---- 11.873B 11.484A 11.484A 11.469 -.246 11.715 3750 ---- 12.108B 11.718A 11.718A 11.703 -.247 11.950 3775 ---- 12.344B 11.954A 11.954A 11.938 -.247 12.185 3800 ---- 12.584B 12.190A 12.190A 12.173 -.247 12.420 3825 ---- 12.819B 12.426A 12.426A 12.409 -.248 12.657 3850 ---- 13.057B 12.663A 12.663A 12.645 -.249 12.894 3875 ---- 13.299B 12.901A 12.901A 12.882 -.249 13.131 3900 ---- 13.533B 13.139A 13.139A 13.119 -.250 13.369 3925 ---- 13.773B 13.378A 13.378A 13.356 -.251 13.607 3950 ---- 14.017B 13.616A 13.616A 13.595 -.251 13.846 3975 ---- 14.256B 13.856A 13.856A 13.834 -.251 14.085 4000 ---- 14.498B 14.095A 14.095A 14.074 -.251 14.325 4025 ---- 14.739B 14.336A 14.336A 14.314 -.251 14.565 4050 ---- 14.977B 14.576A 14.576A 14.556 -.249 14.805 4075 ---- 15.219B 14.817A 14.817A 14.797 -.249 15.046 1 4500 ---- ---- ---- ---- 18.945 -.250 1 19.195 1 1 5000 ---- ---- ---- ---- 23.921 -.247 24.168 6000 ---- ---- ---- ---- 33.921 -.247 34.168 7000 ---- ---- ---- ---- 43.921 -.247 44.168 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 48.921 -.247 49.168 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 53.921 -.247 54.168 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 63.921 -.247 64.168 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .003 -.001 .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.608 -.248 73.856 1100 ---- ---- ---- ---- .019 -.003 .022 1125 ---- ---- ---- ---- .021 -.004 .025 1150 ---- ---- ---- ---- .024 -.004 .028 1175 ---- ---- ---- ---- .027 -.004 .031 1200 ---- ---- ---- ---- .030 -.005 .035 1225 ---- ---- ---- ---- .033 -.005 .038 1250 ---- ---- ---- ---- .037 -.006 .043 1275 ---- ---- ---- ---- .041 -.006 .047 1300 ---- ---- ---- ---- .045 -.007 .052 1325 ---- ---- ---- ---- .050 -.007 .057 1350 ---- ---- ---- ---- .054 -.008 .062 1375 ---- ---- ---- ---- .060 -.008 .068 1400 ---- ---- ---- ---- .065 -.009 .074 1425 ---- ---- ---- ---- .071 -.010 .081 1450 ---- ---- ---- ---- .078 -.010 .088 1475 ---- ---- ---- ---- .085 -.011 .096 1500 ---- ---- ---- ---- .093 -.011 .104 1525 ---- ---- ---- ---- .101 -.012 .113 1550 ---- ---- ---- ---- .110 -.013 .123 1575 ---- ---- .133A .133A .120 -.014 .134 1600 ---- ---- .144A .144A .131 -.015 .146 1625 ---- ---- .156A .156A .143 -.016 .159 1 1650 ---- ---- .169A .169A .156 -.018 .174 1675 ---- ---- .183A .183A .170 -.019 .189 1700 ---- ---- .199A .199A .185 -.022 .207 1725 ---- ---- .215A .215A .202 -.024 .226 1750 ---- ---- .233A .233A .221 -.025 .246 1775 ---- ---- .253A .253A .241 -.027 .268 1 1800 ---- ---- .275A .275A .263 -.030 .293 100 1825 ---- ---- .299A .299A .286 -.033 .319 1850 ---- ---- .324A .324A .312 -.035 .347 1875 ---- ---- .352A .352A .339 -.038 .377 1900 ---- ---- .382A .382A .369 -.041 .410 1925 ---- ---- .415A .415A .401 -.044 .445 1950 ---- ---- .449A .449A .436 -.047 .483 1975 ---- ---- .487A .487A .473 -.050 .523 1 2000 ---- ---- .527A .527A .513 -.053 .566 1 2025 ---- ---- .570A .570A .556 -.056 .612 2050 ---- ---- .616A .616A .602 -.060 .662 2075 ---- ---- .665A .665A .651 -.064 .715 2100 ---- ---- .718A .718A .703 -.068 .771 70 2125 ---- ---- .774A .774A .759 -.072 .831 1 2150 ---- ---- .833A .833A .818 -.077 .895 1 2175 ---- ---- .897A .897A .881 -.082 .963 2200 ---- ---- .964A .964A .948 -.087 1.035 185 2225 ---- ---- 1.035A 1.035A 1.019 -.092 1.111 1 2250 ---- ---- 1.111A 1.111A 1.094 -.098 1.192 2275 ---- ---- 1.191A 1.191A 1.173 -.103 1.276 2300 ---- ---- 1.274A 1.274A 1.256 -.110 1.366 2325 ---- ---- 1.363A 1.363A 1.344 -.115 1.459 2350 ---- ---- 1.456A 1.456A 1.436 -.121 1.557 2375 ---- ---- 1.553A 1.553A 1.533 -.127 1.660 2400 ---- ---- 1.661A 1.661A 1.635 -.132 1.767 2425 ---- 1.880B 1.768A 1.768A 1.741 -.137 1.878 2450 ---- 1.999B 1.880A 1.880A 1.852 -.142 1.994 1 2475 ---- 2.123B 1.996A 1.996A 1.968 -.146 2.114 2500 ---- 2.251B 2.116A 2.116A 2.089 -.150 2.239 125 2525 ---- 2.383B 2.241A 2.241A 2.214 -.154 2.368 28 2550 ---- 2.520B 2.370A 2.370A 2.343 -.158 2.501 2575 ---- 2.661B 2.504A 2.504A 2.477 -.162 2.639 2600 ---- 2.806B 2.641A 2.641A 2.615 -.165 2.780 2625 ---- 2.955B 2.783A 2.783A 2.757 -.169 2.926 2650 ---- 3.106B 2.928A 2.928A 2.903 -.173 3.076 120 2675 ---- 3.264B 3.077A 3.077A 3.053 -.176 3.229 2700 ---- 3.424B 3.231A 3.231A 3.206 -.180 3.386 20 2725 ---- 3.588B 3.387A 3.387A 3.363 -.184 3.547 2750 ---- 3.753B 3.547A 3.547A 3.524 -.187 3.711 2775 ---- 3.924B 3.711A 3.711A 3.687 -.191 3.878 2800 ---- 4.096B 3.878A 3.878A 3.854 -.194 4.048 2825 ---- 4.272B 4.047A 4.047A 4.025 -.196 4.221 2850 ---- 4.452B 4.220A 4.220A 4.198 -.200 4.398 2875 ---- 4.633B 4.396A 4.396A 4.374 -.202 4.576 2900 ---- 4.816B 4.574A 4.574A 4.552 -.206 4.758 2925 ---- 5.004B 4.756A 4.756A 4.734 -.208 4.942 2950 ---- 5.192B 4.939A 4.939A 4.918 -.210 5.128 2975 ---- 5.382B 5.125A 5.125A 5.104 -.212 5.316 15 3000 ---- 5.577B 5.314A 5.314A 5.292 -.215 5.507 3025 ---- 5.772B 5.505A 5.505A 5.483 -.217 5.700 3050 ---- 5.969B 5.697A 5.697A 5.676 -.218 5.894 3075 ---- 6.168B 5.892A 5.892A 5.871 -.220 6.091 3100 ---- 6.369B 6.089A 6.089A 6.068 -.221 6.289 3125 ---- 6.572B 6.288A 6.288A 6.267 -.222 6.489 3150 ---- 6.776B 6.488A 6.488A 6.468 -.223 6.691 3175 ---- 6.982B 6.690A 6.690A 6.670 -.225 6.895 3200 ---- 7.190B 6.894A 6.894A 6.874 -.226 7.100 3225 ---- 7.399B 7.100A 7.100A 7.080 -.226 7.306 3250 ---- 7.609B 7.307A 7.307A 7.287 -.227 7.514 3275 ---- 7.820B 7.515A 7.515A 7.495 -.229 7.724 3300 ---- 8.033B 7.725A 7.725A 7.705 -.229 7.934 3325 ---- 8.247B 7.936A 7.936A 7.916 -.230 8.146 3350 ---- 8.460B 8.148A 8.148A 8.128 -.232 8.360 3375 ---- 8.677B 8.361A 8.361A 8.341 -.233 8.574 3400 ---- 8.894B 8.576A 8.576A 8.556 -.234 8.790 3425 ---- 9.115B 8.792A 8.792A 8.772 -.235 9.007 3450 ---- 9.335B 9.008A 9.008A 8.989 -.235 9.224 3475 ---- 9.555B 9.227A 9.227A 9.207 -.236 9.443 3500 ---- 9.777B 9.446A 9.446A 9.426 -.237 9.663 3525 ---- 9.999B 9.666A 9.666A 9.646 -.238 9.884 3550 ---- 10.222B 9.887A 9.887A 9.867 -.239 10.106 3575 ---- 10.445B 10.109A 10.109A 10.089 -.239 10.328 3600 ---- 10.671B 10.331A 10.331A 10.311 -.241 10.552 3625 ---- 10.896B 10.555A 10.555A 10.535 -.241 10.776 3650 ---- 11.124B 10.779A 10.779A 10.759 -.242 11.001 3675 ---- 11.351B 11.004A 11.004A 10.985 -.242 11.227 3700 ---- 11.577B 11.231A 11.231A 11.211 -.243 11.454 4000 ---- 14.364B 13.995A 13.995A 13.976 -.248 14.224 5000 ---- ---- ---- ---- 23.633 -.250 23.883 4 7000 ---- ---- ---- ---- 43.608 -.248 43.856 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .021 -.004 .025 1025 ---- ---- ---- ---- .024 -.005 .029 1050 ---- ---- ---- ---- .028 -.005 .033 1075 ---- ---- ---- ---- .032 -.006 .038 1100 ---- ---- ---- ---- .037 -.006 .043 1125 ---- ---- ---- ---- .042 -.007 .049 1150 ---- ---- ---- ---- .047 -.009 .056 1175 ---- ---- ---- ---- .054 -.009 .063 1200 ---- ---- ---- ---- .061 -.010 .071 1225 ---- ---- ---- ---- .068 -.011 .079 1250 ---- ---- ---- ---- .076 -.013 .089 1275 ---- ---- ---- ---- .085 -.014 .099 1300 ---- ---- ---- ---- .095 -.015 .110 1325 ---- ---- ---- ---- .105 -.016 .121 1350 ---- ---- ---- ---- .116 -.018 .134 1375 ---- ---- ---- ---- .128 -.019 .147 1400 ---- ---- ---- ---- .141 -.021 .162 1425 ---- ---- ---- ---- .155 -.023 .178 1450 ---- ---- ---- ---- .170 -.024 .194 1475 ---- ---- ---- ---- .186 -.026 .212 1500 ---- ---- ---- ---- .203 -.028 .231 1525 ---- ---- ---- ---- .221 -.030 .251 1550 ---- ---- ---- ---- .241 -.031 .272 1575 ---- ---- ---- ---- .261 -.034 .295 1600 ---- ---- ---- ---- .283 -.036 .319 1625 ---- ---- ---- ---- .306 -.038 .344 1650 ---- ---- ---- ---- .331 -.040 .371 1675 ---- ---- ---- ---- .357 -.042 .399 1700 ---- ---- ---- ---- .385 -.044 .429 1725 ---- ---- ---- ---- .414 -.047 .461 1750 ---- ---- ---- ---- .444 -.050 .494 1775 ---- ---- ---- ---- .477 -.053 .530 1800 ---- ---- ---- ---- .511 -.055 .566 12 1825 ---- ---- ---- ---- .547 -.058 .605 1850 ---- ---- ---- ---- .585 -.061 .646 1875 ---- ---- ---- ---- .625 -.064 .689 1900 ---- ---- ---- ---- .668 -.067 .735 1925 ---- ---- ---- ---- .712 -.070 .782 1950 ---- ---- ---- ---- .759 -.073 .832 1975 ---- ---- ---- ---- .808 -.076 .884 2000 ---- ---- ---- ---- .859 -.080 .939 1 2025 ---- ---- ---- ---- .913 -.083 .996 2050 ---- ---- ---- ---- .970 -.086 1.056 2075 ---- ---- ---- ---- 1.029 -.090 1.119 2100 ---- ---- ---- ---- 1.091 -.093 1.184 2125 ---- ---- ---- ---- 1.156 -.097 1.253 2150 ---- ---- ---- ---- 1.224 -.100 1.324 2175 ---- ---- ---- ---- 1.295 -.104 1.399 2200 ---- ---- ---- ---- 1.370 -.107 1.477 2225 ---- ---- ---- ---- 1.447 -.111 1.558 2250 ---- ---- ---- ---- 1.528 -.114 1.642 2275 ---- ---- ---- ---- 1.612 -.118 1.730 2300 ---- ---- ---- ---- 1.700 -.122 1.822 2325 ---- ---- ---- ---- 1.792 -.125 1.917 2350 ---- ---- ---- ---- 1.887 -.128 2.015 2375 ---- ---- ---- ---- 1.986 -.132 2.118 2400 ---- ---- ---- ---- 2.088 -.136 2.224 2425 ---- ---- ---- ---- 2.195 -.139 2.334 2450 ---- ---- ---- ---- 2.305 -.143 2.448 2475 ---- ---- ---- ---- 2.420 -.146 2.566 2500 ---- ---- ---- ---- 2.538 -.149 2.687 2525 ---- ---- ---- ---- 2.661 -.152 2.813 2550 ---- ---- ---- ---- 2.787 -.156 2.943 2575 ---- ---- ---- ---- 2.918 -.159 3.077 2600 ---- ---- ---- ---- 3.052 -.162 3.214 2625 ---- ---- ---- ---- 3.191 -.165 3.356 12 2650 ---- ---- ---- ---- 3.334 -.168 3.502 2675 ---- ---- ---- ---- 3.481 -.171 3.652 2700 ---- ---- ---- ---- 3.632 -.174 3.806 2725 ---- ---- ---- ---- 3.787 -.176 3.963 2750 ---- ---- ---- ---- 3.946 -.179 4.125 2775 ---- ---- ---- ---- 4.108 -.182 4.290 2800 ---- ---- ---- ---- 4.274 -.184 4.458 2825 ---- ---- ---- ---- 4.443 -.187 4.630 2850 ---- ---- ---- ---- 4.615 -.189 4.804 2875 ---- ---- ---- ---- 4.791 -.191 4.982 2900 ---- ---- ---- ---- 4.969 -.193 5.162 2925 ---- ---- ---- ---- 5.150 -.195 5.345 2950 ---- ---- ---- ---- 5.333 -.197 5.530 2975 ---- ---- ---- ---- 5.518 -.200 5.718 3000 ---- ---- ---- ---- 5.706 -.201 5.907 3025 ---- ---- ---- ---- 5.896 -.203 6.099 3050 ---- ---- ---- ---- 6.087 -.205 6.292 3075 ---- ---- ---- ---- 6.281 -.206 6.487 3100 ---- ---- ---- ---- 6.475 -.208 6.683 3125 ---- ---- ---- ---- 6.671 -.210 6.881 3150 ---- ---- ---- ---- 6.869 -.210 7.079 3175 ---- ---- ---- ---- 7.067 -.212 7.279 3200 ---- ---- ---- ---- 7.266 -.214 7.480 3225 ---- ---- ---- ---- 7.466 -.215 7.681 3250 ---- ---- ---- ---- 7.667 -.216 7.883 3275 ---- ---- ---- ---- 7.869 -.217 8.086 3300 ---- ---- ---- ---- 8.071 -.219 8.290 3325 ---- ---- ---- ---- 8.274 -.220 8.494 3350 ---- ---- ---- ---- 8.478 -.221 8.699 3375 ---- ---- ---- ---- 8.682 -.222 8.904 3400 ---- ---- ---- ---- 8.887 -.223 9.110 3425 ---- ---- ---- ---- 9.093 -.224 9.317 3450 ---- ---- ---- ---- 9.300 -.225 9.525 3475 ---- ---- ---- ---- 9.507 -.226 9.733 3500 ---- ---- ---- ---- 9.715 -.227 9.942 3525 ---- ---- ---- ---- 9.924 -.228 10.152 3550 ---- ---- ---- ---- 10.134 -.229 10.363 3575 ---- ---- ---- ---- 10.345 -.230 10.575 3600 ---- ---- ---- ---- 10.556 -.231 10.787 3625 ---- ---- ---- ---- 10.769 -.231 11.000 3650 ---- ---- ---- ---- 10.982 -.232 11.214 3675 ---- ---- ---- ---- 11.196 -.233 11.429 3700 ---- ---- ---- ---- 11.411 -.233 11.644 3725 ---- ---- ---- ---- 11.627 -.234 11.861 3750 ---- ---- ---- ---- 11.843 -.235 12.078 3775 ---- ---- ---- ---- 12.061 -.236 12.297 3800 ---- ---- ---- ---- 12.279 -.237 12.516 3825 ---- ---- ---- ---- 12.499 -.236 12.735 3850 ---- ---- ---- ---- 12.719 -.237 12.956 3875 ---- ---- ---- ---- 12.939 -.238 13.177 3900 ---- ---- ---- ---- 13.161 -.238 13.399 3925 ---- ---- ---- ---- 13.383 -.239 13.622 3950 ---- ---- ---- ---- 13.606 -.240 13.846 3975 ---- ---- ---- ---- 13.830 -.240 14.070 4000 ---- ---- ---- ---- 14.054 -.240 14.294 4025 ---- ---- ---- ---- 14.279 -.241 14.520 4050 ---- ---- ---- ---- 14.504 -.242 14.746 4075 ---- ---- ---- ---- 14.731 -.241 14.972 4100 ---- ---- ---- ---- 14.957 -.243 15.200 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .003 -.001 .004 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .005 -.001 .006 825 ---- ---- ---- ---- .006 -.002 .008 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .009 -.002 .011 900 ---- ---- ---- ---- .011 -.002 .013 925 ---- ---- ---- ---- .013 -.003 .016 950 ---- ---- ---- ---- .015 -.003 .018 975 ---- ---- ---- ---- .018 -.004 .022 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .061 -.009 .070 1025 ---- ---- ---- ---- .069 -.010 .079 1050 ---- ---- ---- ---- .077 -.011 .088 1075 ---- ---- ---- ---- .086 -.012 .098 1100 ---- ---- ---- ---- .095 -.014 .109 1125 ---- ---- ---- ---- .106 -.014 .120 1150 ---- ---- ---- ---- .117 -.016 .133 1175 ---- ---- ---- ---- .129 -.017 .146 1200 ---- ---- ---- ---- .142 -.018 .160 1225 ---- ---- ---- ---- .155 -.020 .175 1250 ---- ---- ---- ---- .170 -.021 .191 1275 ---- ---- ---- ---- .185 -.023 .208 1300 ---- ---- ---- ---- .202 -.024 .226 1325 ---- ---- ---- ---- .219 -.026 .245 1350 ---- ---- ---- ---- .238 -.027 .265 1375 ---- ---- ---- ---- .257 -.029 .286 1400 ---- ---- ---- ---- .278 -.031 .309 1425 ---- ---- ---- ---- .299 -.033 .332 1450 ---- ---- ---- ---- .322 -.035 .357 1475 ---- ---- ---- ---- .346 -.036 .382 1500 ---- ---- ---- ---- .371 -.039 .410 1525 ---- ---- ---- ---- .397 -.041 .438 1550 ---- ---- ---- ---- .424 -.043 .467 1575 ---- ---- ---- ---- .453 -.045 .498 1600 ---- ---- ---- ---- .483 -.048 .531 1625 ---- ---- ---- ---- .515 -.049 .564 1650 ---- ---- ---- ---- .547 -.052 .599 1675 ---- ---- ---- ---- .582 -.054 .636 1700 ---- ---- ---- ---- .617 -.057 .674 1725 ---- ---- ---- ---- .654 -.060 .714 1750 ---- ---- ---- ---- .693 -.062 .755 1775 ---- ---- ---- ---- .733 -.065 .798 1800 ---- ---- ---- ---- .775 -.068 .843 1825 ---- ---- ---- ---- .819 -.070 .889 1850 ---- ---- ---- ---- .865 -.072 .937 1875 ---- ---- ---- ---- .912 -.075 .987 1900 ---- ---- ---- ---- .962 -.078 1.040 1925 ---- ---- ---- ---- 1.013 -.081 1.094 1950 ---- ---- ---- ---- 1.066 -.084 1.150 1975 ---- ---- ---- ---- 1.122 -.086 1.208 2000 ---- ---- ---- ---- 1.180 -.089 1.269 2025 ---- ---- ---- ---- 1.239 -.093 1.332 2050 ---- ---- ---- ---- 1.302 -.095 1.397 2075 ---- ---- ---- ---- 1.366 -.099 1.465 2100 ---- ---- ---- ---- 1.434 -.101 1.535 2125 ---- ---- ---- ---- 1.503 -.105 1.608 2150 ---- ---- ---- ---- 1.576 -.108 1.684 2175 ---- ---- ---- ---- 1.651 -.111 1.762 2200 ---- ---- ---- ---- 1.729 -.114 1.843 2225 ---- ---- ---- ---- 1.810 -.117 1.927 2250 ---- ---- ---- ---- 1.894 -.120 2.014 2275 ---- ---- ---- ---- 1.980 -.124 2.104 2300 ---- ---- ---- ---- 2.070 -.127 2.197 2325 ---- ---- ---- ---- 2.163 -.130 2.293 2350 ---- ---- ---- ---- 2.260 -.133 2.393 2375 ---- ---- ---- ---- 2.359 -.136 2.495 2400 ---- ---- ---- ---- 2.462 -.139 2.601 2425 ---- ---- ---- ---- 2.569 -.142 2.711 2450 ---- ---- ---- ---- 2.679 -.145 2.824 2475 ---- ---- ---- ---- 2.792 -.148 2.940 2500 ---- ---- ---- ---- 2.909 -.151 3.060 2525 ---- ---- ---- ---- 3.030 -.154 3.184 2550 ---- ---- ---- ---- 3.155 -.156 3.311 2575 ---- ---- ---- ---- 3.283 -.160 3.443 2600 ---- ---- ---- ---- 3.415 -.162 3.577 2625 ---- ---- ---- ---- 3.551 -.165 3.716 2650 ---- ---- ---- ---- 3.690 -.168 3.858 2675 ---- ---- ---- ---- 3.834 -.170 4.004 2700 ---- ---- ---- ---- 3.981 -.173 4.154 2725 ---- ---- ---- ---- 4.132 -.176 4.308 2750 ---- ---- ---- ---- 4.287 -.178 4.465 2775 ---- ---- ---- ---- 4.446 -.180 4.626 2800 ---- ---- ---- ---- 4.608 -.183 4.791 2825 ---- ---- ---- ---- 4.774 -.185 4.959 2850 ---- ---- ---- ---- 4.943 -.187 5.130 2875 ---- ---- ---- ---- 5.116 -.188 5.304 2900 ---- ---- ---- ---- 5.291 -.190 5.481 2925 ---- ---- ---- ---- 5.469 -.192 5.661 2950 ---- ---- ---- ---- 5.649 -.195 5.844 2975 ---- ---- ---- ---- 5.832 -.196 6.028 3000 ---- ---- ---- ---- 6.017 -.198 6.215 3025 ---- ---- ---- ---- 6.204 -.200 6.404 3050 ---- ---- ---- ---- 6.394 -.201 6.595 3075 ---- ---- ---- ---- 6.585 -.202 6.787 3100 ---- ---- ---- ---- 6.777 -.204 6.981 3125 ---- ---- ---- ---- 6.971 -.206 7.177 3150 ---- ---- ---- ---- 7.166 -.208 7.374 3175 ---- ---- ---- ---- 7.363 -.208 7.571 3200 ---- ---- ---- ---- 7.560 -.210 7.770 3225 ---- ---- ---- ---- 7.758 -.212 7.970 3250 ---- ---- ---- ---- 7.957 -.213 8.170 3275 ---- ---- ---- ---- 8.157 -.213 8.370 3300 ---- ---- ---- ---- 8.356 -.215 8.571 3325 ---- ---- ---- ---- 8.557 -.216 8.773 3350 ---- ---- ---- ---- 8.757 -.217 8.974 3375 ---- ---- ---- ---- 8.958 -.218 9.176 3400 ---- ---- ---- ---- 9.160 -.219 9.379 3425 ---- ---- ---- ---- 9.362 -.220 9.582 3450 ---- ---- ---- ---- 9.564 -.222 9.786 3475 ---- ---- ---- ---- 9.767 -.223 9.990 3500 ---- ---- ---- ---- 9.971 -.223 10.194 3525 ---- ---- ---- ---- 10.175 -.224 10.399 3550 ---- ---- ---- ---- 10.380 -.225 10.605 3575 ---- ---- ---- ---- 10.585 -.226 10.811 3600 ---- ---- ---- ---- 10.791 -.227 11.018 3625 ---- ---- ---- ---- 10.998 -.228 11.226 3650 ---- ---- ---- ---- 11.206 -.228 11.434 3675 ---- ---- ---- ---- 11.414 -.229 11.643 3700 ---- ---- ---- ---- 11.623 -.230 11.853 3725 ---- ---- ---- ---- 11.833 -.231 12.064 3750 ---- ---- ---- ---- 12.043 -.232 12.275 3775 ---- ---- ---- ---- 12.255 -.232 12.487 3800 ---- ---- ---- ---- 12.467 -.233 12.700 3825 ---- ---- ---- ---- 12.680 -.234 12.914 3850 ---- ---- ---- ---- 12.894 -.234 13.128 3875 ---- ---- ---- ---- 13.109 -.235 13.344 3900 ---- ---- ---- ---- 13.324 -.236 13.560 3925 ---- ---- ---- ---- 13.540 -.236 13.776 3950 ---- ---- ---- ---- 13.757 -.237 13.994 3975 ---- ---- ---- ---- 13.974 -.238 14.212 4000 ---- ---- ---- ---- 14.193 -.237 14.430 4025 ---- ---- ---- ---- 14.411 -.239 14.650 4050 ---- ---- ---- ---- 14.631 -.239 14.870 4075 ---- ---- ---- ---- 14.851 -.239 15.090 4100 ---- ---- ---- ---- 15.072 -.240 15.312 5000 ---- ---- ---- ---- 23.337 -.249 23.586 6000 ---- ---- ---- ---- 32.964 -.252 33.216 725 ---- ---- ---- ---- .012 -.003 .015 750 ---- ---- ---- ---- .015 -.002 .017 775 ---- ---- ---- ---- .017 -.003 .020 800 ---- ---- ---- ---- .020 -.004 .024 825 ---- ---- ---- ---- .024 -.004 .028 850 ---- ---- ---- ---- .028 -.004 .032 875 ---- ---- ---- ---- .032 -.005 .037 900 ---- ---- ---- ---- .037 -.006 .043 925 ---- ---- ---- ---- .042 -.007 .049 950 ---- ---- ---- ---- .048 -.007 .055 975 ---- ---- ---- ---- .054 -.008 .062 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .155 -.006 .161 1025 ---- ---- ---- ---- .170 -.007 .177 1050 ---- ---- ---- ---- .185 -.008 .193 1075 ---- ---- ---- ---- .202 -.009 .211 1100 ---- ---- ---- ---- .220 -.009 .229 1125 ---- ---- ---- ---- .239 -.010 .249 1150 ---- ---- ---- ---- .259 -.010 .269 1175 ---- ---- ---- ---- .279 -.012 .291 1200 ---- ---- ---- ---- .301 -.012 .313 1225 ---- ---- ---- ---- .324 -.013 .337 1250 ---- ---- ---- ---- .348 -.013 .361 1275 ---- ---- ---- ---- .373 -.014 .387 1300 ---- ---- ---- ---- .399 -.015 .414 1325 ---- ---- ---- ---- .426 -.016 .442 1350 ---- ---- ---- ---- .454 -.017 .471 1375 ---- ---- ---- ---- .484 -.018 .502 1400 ---- ---- ---- ---- .514 -.019 .533 1425 ---- ---- ---- ---- .546 -.020 .566 1450 ---- ---- ---- ---- .579 -.021 .600 1475 ---- ---- ---- ---- .613 -.022 .635 1500 ---- ---- ---- ---- .648 -.024 .672 1525 ---- ---- ---- ---- .685 -.024 .709 1550 ---- ---- ---- ---- .723 -.025 .748 1575 ---- ---- ---- ---- .762 -.026 .788 1600 ---- ---- ---- ---- .802 -.028 .830 1625 ---- ---- ---- ---- .844 -.029 .873 1650 ---- ---- ---- ---- .887 -.030 .917 1675 ---- ---- ---- ---- .931 -.032 .963 1700 ---- ---- ---- ---- .977 -.033 1.010 1725 ---- ---- ---- ---- 1.024 -.034 1.058 1750 ---- ---- ---- ---- 1.073 -.035 1.108 1775 ---- ---- ---- ---- 1.123 -.037 1.160 1800 ---- ---- ---- ---- 1.175 -.038 1.213 1825 ---- ---- ---- ---- 1.229 -.039 1.268 1850 ---- ---- ---- ---- 1.284 -.041 1.325 1875 ---- ---- ---- ---- 1.341 -.043 1.384 1900 ---- ---- ---- ---- 1.400 -.044 1.444 1925 ---- ---- ---- ---- 1.460 -.046 1.506 1950 ---- ---- ---- ---- 1.523 -.047 1.570 1975 ---- ---- ---- ---- 1.587 -.049 1.636 2000 ---- ---- ---- ---- 1.654 -.050 1.704 2025 ---- ---- ---- ---- 1.723 -.052 1.775 2050 ---- ---- ---- ---- 1.793 -.054 1.847 2075 ---- ---- ---- ---- 1.867 -.055 1.922 2100 ---- ---- ---- ---- 1.942 -.057 1.999 2125 ---- ---- ---- ---- 2.020 -.059 2.079 2150 ---- ---- ---- ---- 2.100 -.061 2.161 2175 ---- ---- ---- ---- 2.183 -.062 2.245 2200 ---- ---- ---- ---- 2.268 -.065 2.333 2225 ---- ---- ---- ---- 2.356 -.066 2.422 2250 ---- ---- ---- ---- 2.447 -.068 2.515 2275 ---- ---- ---- ---- 2.540 -.070 2.610 2300 ---- ---- ---- ---- 2.637 -.072 2.709 2325 ---- ---- ---- ---- 2.736 -.074 2.810 2350 ---- ---- ---- ---- 2.838 -.076 2.914 2375 ---- ---- ---- ---- 2.944 -.078 3.022 2400 ---- ---- ---- ---- 3.053 -.079 3.132 2425 ---- ---- ---- ---- 3.164 -.082 3.246 2450 ---- ---- ---- ---- 3.280 -.083 3.363 2475 ---- ---- ---- ---- 3.398 -.085 3.483 2500 ---- ---- ---- ---- 3.520 -.087 3.607 2525 ---- ---- ---- ---- 3.645 -.089 3.734 2550 ---- ---- ---- ---- 3.774 -.091 3.865 2575 ---- ---- ---- ---- 3.906 -.093 3.999 2600 ---- ---- ---- ---- 4.042 -.095 4.137 2625 ---- ---- ---- ---- 4.182 -.097 4.279 2650 ---- ---- ---- ---- 4.325 -.099 4.424 2675 ---- ---- ---- ---- 4.472 -.100 4.572 2700 ---- ---- ---- ---- 4.622 -.103 4.725 2725 ---- ---- ---- ---- 4.777 -.104 4.881 2750 ---- ---- ---- ---- 4.935 -.106 5.041 2775 ---- ---- ---- ---- 5.097 -.108 5.205 2800 ---- ---- ---- ---- 5.262 -.110 5.372 2825 ---- ---- ---- ---- 5.430 -.112 5.542 2850 ---- ---- ---- ---- 5.602 -.113 5.715 2875 ---- ---- ---- ---- 5.777 -.115 5.892 2900 ---- ---- ---- ---- 5.954 -.117 6.071 2925 ---- ---- ---- ---- 6.135 -.118 6.253 2950 ---- ---- ---- ---- 6.317 -.120 6.437 2975 ---- ---- ---- ---- 6.502 -.121 6.623 3000 ---- ---- ---- ---- 6.689 -.123 6.812 3025 ---- ---- ---- ---- 6.878 -.124 7.002 3050 ---- ---- ---- ---- 7.069 -.126 7.195 3075 ---- ---- ---- ---- 7.262 -.126 7.388 3100 ---- ---- ---- ---- 7.456 -.128 7.584 3125 ---- ---- ---- ---- 7.651 -.129 7.780 3150 ---- ---- ---- ---- 7.847 -.131 7.978 3175 ---- ---- ---- ---- 8.044 -.132 8.176 3200 ---- ---- ---- ---- 8.242 -.133 8.375 3225 ---- ---- ---- ---- 8.441 -.134 8.575 3250 ---- ---- ---- ---- 8.640 -.135 8.775 3275 ---- ---- ---- ---- 8.839 -.137 8.976 3300 ---- ---- ---- ---- 9.038 -.138 9.176 3325 ---- ---- ---- ---- 9.238 -.139 9.377 3350 ---- ---- ---- ---- 9.437 -.141 9.578 3375 ---- ---- ---- ---- 9.637 -.142 9.779 3400 ---- ---- ---- ---- 9.837 -.143 9.980 3425 ---- ---- ---- ---- 10.037 -.144 10.181 3450 ---- ---- ---- ---- 10.238 -.145 10.383 3475 ---- ---- ---- ---- 10.439 -.146 10.585 3500 ---- ---- ---- ---- 10.640 -.147 10.787 3525 ---- ---- ---- ---- 10.842 -.148 10.990 3550 ---- ---- ---- ---- 11.044 -.149 11.193 3575 ---- ---- ---- ---- 11.247 -.150 11.397 3600 ---- ---- ---- ---- 11.450 -.151 11.601 3625 ---- ---- ---- ---- 11.654 -.152 11.806 3650 ---- ---- ---- ---- 11.858 -.154 12.012 3675 ---- ---- ---- ---- 12.063 -.154 12.217 3700 ---- ---- ---- ---- 12.268 -.156 12.424 3725 ---- ---- ---- ---- 12.475 -.156 12.631 3750 ---- ---- ---- ---- 12.682 -.157 12.839 3775 ---- ---- ---- ---- 12.890 -.158 13.048 3800 ---- ---- ---- ---- 13.098 -.160 13.258 3825 ---- ---- ---- ---- 13.308 -.160 13.468 3850 ---- ---- ---- ---- 13.518 -.161 13.679 3875 ---- ---- ---- ---- 13.728 -.163 13.891 3900 ---- ---- ---- ---- 13.940 -.163 14.103 3925 ---- ---- ---- ---- 14.152 -.164 14.316 3950 ---- ---- ---- ---- 14.365 -.165 14.530 3975 ---- ---- ---- ---- 14.579 -.165 14.744 4000 ---- ---- ---- ---- 14.793 -.167 14.960 4025 ---- ---- ---- ---- 15.008 -.167 15.175 4050 ---- ---- ---- ---- 15.223 -.168 15.391 4075 ---- ---- ---- ---- 15.439 -.169 15.608 4100 ---- ---- ---- ---- 15.656 -.170 15.826 4125 ---- ---- ---- ---- 15.873 -.171 16.044 925 ---- ---- ---- ---- .115 -.005 .120 950 ---- ---- ---- ---- .127 -.006 .133 975 ---- ---- ---- ---- .141 -.006 .147 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .237 -.008 .245 1025 ---- ---- ---- ---- .257 -.009 .266 1050 ---- ---- ---- ---- .278 -.010 .288 1075 ---- ---- ---- ---- .301 -.010 .311 1100 ---- ---- ---- ---- .324 -.011 .335 1125 ---- ---- ---- ---- .348 -.012 .360 1150 ---- ---- ---- ---- .373 -.013 .386 1175 ---- ---- ---- ---- .400 -.013 .413 1200 ---- ---- ---- ---- .427 -.015 .442 1225 ---- ---- ---- ---- .456 -.015 .471 1250 ---- ---- ---- ---- .486 -.016 .502 1275 ---- ---- ---- ---- .517 -.016 .533 1300 ---- ---- ---- ---- .548 -.018 .566 1325 ---- ---- ---- ---- .581 -.019 .600 1350 ---- ---- ---- ---- .616 -.019 .635 1375 ---- ---- ---- ---- .651 -.020 .671 1400 ---- ---- ---- ---- .687 -.022 .709 1425 ---- ---- ---- ---- .725 -.022 .747 1450 ---- ---- ---- ---- .764 -.023 .787 1475 ---- ---- ---- ---- .804 -.024 .828 1500 ---- ---- ---- ---- .845 -.025 .870 1525 ---- ---- ---- ---- .887 -.027 .914 1550 ---- ---- ---- ---- .931 -.028 .959 1575 ---- ---- ---- ---- .975 -.029 1.004 1600 ---- ---- ---- ---- 1.021 -.030 1.051 1625 ---- ---- ---- ---- 1.069 -.031 1.100 1650 ---- ---- ---- ---- 1.117 -.032 1.149 1675 ---- ---- ---- ---- 1.167 -.033 1.200 1700 ---- ---- ---- ---- 1.218 -.035 1.253 1725 ---- ---- ---- ---- 1.270 -.036 1.306 1750 ---- ---- ---- ---- 1.324 -.037 1.361 1775 ---- ---- ---- ---- 1.379 -.039 1.418 1800 ---- ---- ---- ---- 1.436 -.040 1.476 1825 ---- ---- ---- ---- 1.494 -.041 1.535 1850 ---- ---- ---- ---- 1.554 -.043 1.597 1875 ---- ---- ---- ---- 1.615 -.044 1.659 1900 ---- ---- ---- ---- 1.678 -.046 1.724 1925 ---- ---- ---- ---- 1.743 -.047 1.790 1950 ---- ---- ---- ---- 1.810 -.048 1.858 1975 ---- ---- ---- ---- 1.878 -.050 1.928 2000 ---- ---- ---- ---- 1.949 -.051 2.000 2025 ---- ---- ---- ---- 2.021 -.053 2.074 2050 ---- ---- ---- ---- 2.096 -.054 2.150 2075 ---- ---- ---- ---- 2.172 -.056 2.228 2100 ---- ---- ---- ---- 2.251 -.057 2.308 2125 ---- ---- ---- ---- 2.332 -.059 2.391 2150 ---- ---- ---- ---- 2.415 -.061 2.476 2175 ---- ---- ---- ---- 2.500 -.063 2.563 2200 ---- ---- ---- ---- 2.588 -.064 2.652 2225 ---- ---- ---- ---- 2.679 -.066 2.745 2250 ---- ---- ---- ---- 2.772 -.067 2.839 2275 ---- ---- ---- ---- 2.867 -.070 2.937 2300 ---- ---- ---- ---- 2.966 -.071 3.037 2325 ---- ---- ---- ---- 3.067 -.073 3.140 2350 ---- ---- ---- ---- 3.171 -.074 3.245 2375 ---- ---- ---- ---- 3.278 -.076 3.354 2400 ---- ---- ---- ---- 3.388 -.078 3.466 2425 ---- ---- ---- ---- 3.501 -.080 3.581 2450 ---- ---- ---- ---- 3.617 -.082 3.699 2475 ---- ---- ---- ---- 3.736 -.084 3.820 2500 ---- ---- ---- ---- 3.859 -.085 3.944 2525 ---- ---- ---- ---- 3.985 -.087 4.072 2550 ---- ---- ---- ---- 4.114 -.089 4.203 2575 ---- ---- ---- ---- 4.247 -.090 4.337 2600 ---- ---- ---- ---- 4.383 -.092 4.475 2625 ---- ---- ---- ---- 4.523 -.094 4.617 2650 ---- ---- ---- ---- 4.666 -.096 4.762 2675 ---- ---- ---- ---- 4.813 -.097 4.910 2700 ---- ---- ---- ---- 4.963 -.099 5.062 2725 ---- ---- ---- ---- 5.118 -.100 5.218 2750 ---- ---- ---- ---- 5.276 -.102 5.378 2775 ---- ---- ---- ---- 5.437 -.104 5.541 2800 ---- ---- ---- ---- 5.603 -.105 5.708 2825 ---- ---- ---- ---- 5.771 -.107 5.878 2850 ---- ---- ---- ---- 5.943 -.109 6.052 2875 ---- ---- ---- ---- 6.119 -.110 6.229 2900 ---- ---- ---- ---- 6.297 -.111 6.408 2925 ---- ---- ---- ---- 6.478 -.112 6.590 2950 ---- ---- ---- ---- 6.661 -.114 6.775 2975 ---- ---- ---- ---- 6.847 -.116 6.963 3000 ---- ---- ---- ---- 7.035 -.117 7.152 3025 ---- ---- ---- ---- 7.225 -.118 7.343 3050 ---- ---- ---- ---- 7.417 -.120 7.537 3075 ---- ---- ---- ---- 7.611 -.121 7.732 3100 ---- ---- ---- ---- 7.806 -.122 7.928 3125 ---- ---- ---- ---- 8.002 -.124 8.126 3150 ---- ---- ---- ---- 8.200 -.125 8.325 3175 ---- ---- ---- ---- 8.399 -.126 8.525 3200 ---- ---- ---- ---- 8.598 -.127 8.725 3225 ---- ---- ---- ---- 8.798 -.128 8.926 3250 ---- ---- ---- ---- 8.999 -.129 9.128 3275 ---- ---- ---- ---- 9.200 -.130 9.330 3300 ---- ---- ---- ---- 9.400 -.132 9.532 3325 ---- ---- ---- ---- 9.601 -.133 9.734 3350 ---- ---- ---- ---- 9.802 -.134 9.936 3375 ---- ---- ---- ---- 10.003 -.135 10.138 3400 ---- ---- ---- ---- 10.204 -.135 10.339 3425 ---- ---- ---- ---- 10.405 -.136 10.541 3450 ---- ---- ---- ---- 10.606 -.137 10.743 3475 ---- ---- ---- ---- 10.807 -.139 10.946 3500 ---- ---- ---- ---- 11.008 -.140 11.148 3525 ---- ---- ---- ---- 11.210 -.141 11.351 3550 ---- ---- ---- ---- 11.412 -.142 11.554 3575 ---- ---- ---- ---- 11.614 -.143 11.757 3600 ---- ---- ---- ---- 11.817 -.144 11.961 3625 ---- ---- ---- ---- 12.020 -.145 12.165 3650 ---- ---- ---- ---- 12.223 -.146 12.369 3675 ---- ---- ---- ---- 12.428 -.146 12.574 3700 ---- ---- ---- ---- 12.632 -.148 12.780 3725 ---- ---- ---- ---- 12.837 -.149 12.986 3750 ---- ---- ---- ---- 13.043 -.150 13.193 3775 ---- ---- ---- ---- 13.250 -.150 13.400 3800 ---- ---- ---- ---- 13.457 -.152 13.609 3825 ---- ---- ---- ---- 13.665 -.152 13.817 3850 ---- ---- ---- ---- 13.874 -.153 14.027 3875 ---- ---- ---- ---- 14.083 -.154 14.237 3900 ---- ---- ---- ---- 14.293 -.155 14.448 3925 ---- ---- ---- ---- 14.504 -.156 14.660 3950 ---- ---- ---- ---- 14.716 -.156 14.872 3975 ---- ---- ---- ---- 14.928 -.157 15.085 4000 ---- ---- ---- ---- 15.140 -.159 15.299 4025 ---- ---- ---- ---- 15.354 -.159 15.513 4050 ---- ---- ---- ---- 15.568 -.159 15.727 4075 ---- ---- ---- ---- 15.782 -.161 15.943 4100 ---- ---- ---- ---- 15.997 -.162 16.159 4125 ---- ---- ---- ---- 16.213 -.162 16.375 925 ---- ---- ---- ---- .182 -.007 .189 950 ---- ---- ---- ---- .200 -.007 .207 975 ---- ---- ---- ---- .218 -.008 .226 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .383 -.011 .394 1050 ---- ---- ---- ---- .410 -.012 .422 1075 ---- ---- ---- ---- .439 -.012 .451 1100 ---- ---- ---- ---- .468 -.013 .481 1125 ---- ---- ---- ---- .499 -.013 .512 1150 ---- ---- ---- ---- .530 -.014 .544 1175 ---- ---- ---- ---- .563 -.015 .578 1200 ---- ---- ---- ---- .596 -.016 .612 1225 ---- ---- ---- ---- .631 -.017 .648 1250 ---- ---- ---- ---- .667 -.017 .684 1275 ---- ---- ---- ---- .703 -.019 .722 1300 ---- ---- ---- ---- .741 -.019 .760 1325 ---- ---- ---- ---- .780 -.020 .800 1350 ---- ---- ---- ---- .820 -.021 .841 1375 ---- ---- ---- ---- .861 -.022 .883 1400 ---- ---- ---- ---- .903 -.023 .926 1425 ---- ---- ---- ---- .946 -.024 .970 1450 ---- ---- ---- ---- .990 -.025 1.015 1475 ---- ---- ---- ---- 1.035 -.026 1.061 1500 ---- ---- ---- ---- 1.082 -.026 1.108 1525 ---- ---- ---- ---- 1.129 -.028 1.157 1550 ---- ---- ---- ---- 1.177 -.029 1.206 1575 ---- ---- ---- ---- 1.227 -.029 1.256 1600 ---- ---- ---- ---- 1.277 -.031 1.308 1625 ---- ---- ---- ---- 1.329 -.032 1.361 1650 ---- ---- ---- ---- 1.382 -.032 1.414 1675 ---- ---- ---- ---- 1.435 -.034 1.469 1700 ---- ---- ---- ---- 1.490 -.035 1.525 1725 ---- ---- ---- ---- 1.546 -.036 1.582 1750 ---- ---- ---- ---- 1.603 -.037 1.640 1775 ---- ---- ---- ---- 1.661 -.039 1.700 1800 ---- ---- ---- ---- 1.721 -.039 1.760 1825 ---- ---- ---- ---- 1.782 -.040 1.822 1850 ---- ---- ---- ---- 1.844 -.042 1.886 1875 ---- ---- ---- ---- 1.907 -.043 1.950 1900 ---- ---- ---- ---- 1.972 -.044 2.016 1925 ---- ---- ---- ---- 2.038 -.046 2.084 1950 ---- ---- ---- ---- 2.106 -.047 2.153 1975 ---- ---- ---- ---- 2.175 -.048 2.223 2000 ---- ---- ---- ---- 2.246 -.050 2.296 2025 ---- ---- ---- ---- 2.318 -.051 2.369 2050 ---- ---- ---- ---- 2.393 -.052 2.445 2075 ---- ---- ---- ---- 2.469 -.053 2.522 2100 ---- ---- ---- ---- 2.547 -.055 2.602 2125 ---- ---- ---- ---- 2.626 -.057 2.683 2150 ---- ---- ---- ---- 2.708 -.058 2.766 2175 ---- ---- ---- ---- 2.792 -.059 2.851 2200 ---- ---- ---- ---- 2.878 -.060 2.938 2225 ---- ---- ---- ---- 2.966 -.062 3.028 2250 ---- ---- ---- ---- 3.056 -.064 3.120 2275 ---- ---- ---- ---- 3.148 -.066 3.214 2300 ---- ---- ---- ---- 3.243 -.067 3.310 2325 ---- ---- ---- ---- 3.341 -.068 3.409 2350 ---- ---- ---- ---- 3.441 -.069 3.510 2375 ---- ---- ---- ---- 3.543 -.072 3.615 2400 ---- ---- ---- ---- 3.649 -.072 3.721 2425 ---- ---- ---- ---- 3.757 -.074 3.831 2450 ---- ---- ---- ---- 3.867 -.076 3.943 2475 ---- ---- ---- ---- 3.981 -.078 4.059 2500 ---- ---- ---- ---- 4.098 -.079 4.177 2525 ---- ---- ---- ---- 4.218 -.080 4.298 2550 ---- ---- ---- ---- 4.340 -.083 4.423 2575 ---- ---- ---- ---- 4.467 -.083 4.550 2600 ---- ---- ---- ---- 4.596 -.085 4.681 2625 ---- ---- ---- ---- 4.728 -.087 4.815 2650 ---- ---- ---- ---- 4.864 -.089 4.953 2675 ---- ---- ---- ---- 5.004 -.090 5.094 2700 ---- ---- ---- ---- 5.147 -.091 5.238 2725 ---- ---- ---- ---- 5.293 -.093 5.386 2750 ---- ---- ---- ---- 5.443 -.095 5.538 2775 ---- ---- ---- ---- 5.597 -.096 5.693 2800 ---- ---- ---- ---- 5.755 -.097 5.852 2825 ---- ---- ---- ---- 5.916 -.099 6.015 2850 ---- ---- ---- ---- 6.081 -.100 6.181 2875 ---- ---- ---- ---- 6.250 -.101 6.351 2900 ---- ---- ---- ---- 6.422 -.102 6.524 2925 ---- ---- ---- ---- 6.597 -.104 6.701 2950 ---- ---- ---- ---- 6.776 -.105 6.881 2975 ---- ---- ---- ---- 6.957 -.107 7.064 3000 ---- ---- ---- ---- 7.141 -.108 7.249 3025 ---- ---- ---- ---- 7.328 -.109 7.437 3050 ---- ---- ---- ---- 7.517 -.110 7.627 3075 ---- ---- ---- ---- 7.708 -.112 7.820 3100 ---- ---- ---- ---- 7.902 -.112 8.014 3125 ---- ---- ---- ---- 8.097 -.114 8.211 3150 ---- ---- ---- ---- 8.294 -.114 8.408 3175 ---- ---- ---- ---- 8.492 -.116 8.608 3200 ---- ---- ---- ---- 8.691 -.117 8.808 3225 ---- ---- ---- ---- 8.891 -.119 9.010 3250 ---- ---- ---- ---- 9.093 -.119 9.212 3275 ---- ---- ---- ---- 9.295 -.120 9.415 3300 ---- ---- ---- ---- 9.497 -.121 9.618 3325 ---- ---- ---- ---- 9.700 -.122 9.822 3350 ---- ---- ---- ---- 9.902 -.123 10.025 3375 ---- ---- ---- ---- 10.105 -.124 10.229 3400 ---- ---- ---- ---- 10.307 -.125 10.432 3425 ---- ---- ---- ---- 10.509 -.126 10.635 3450 ---- ---- ---- ---- 10.711 -.127 10.838 3475 ---- ---- ---- ---- 10.913 -.128 11.041 3500 ---- ---- ---- ---- 11.114 -.129 11.243 3525 ---- ---- ---- ---- 11.316 -.130 11.446 3550 ---- ---- ---- ---- 11.518 -.130 11.648 3575 ---- ---- ---- ---- 11.719 -.132 11.851 3600 ---- ---- ---- ---- 11.921 -.132 12.053 3625 ---- ---- ---- ---- 12.123 -.133 12.256 3650 ---- ---- ---- ---- 12.325 -.134 12.459 3675 ---- ---- ---- ---- 12.527 -.135 12.662 3700 ---- ---- ---- ---- 12.729 -.136 12.865 3725 ---- ---- ---- ---- 12.932 -.137 13.069 3750 ---- ---- ---- ---- 13.136 -.138 13.274 3775 ---- ---- ---- ---- 13.340 -.138 13.478 3800 ---- ---- ---- ---- 13.544 -.139 13.683 3825 ---- ---- ---- ---- 13.749 -.140 13.889 3850 ---- ---- ---- ---- 13.955 -.141 14.096 3875 ---- ---- ---- ---- 14.161 -.142 14.303 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .480 -.012 .492 1050 ---- ---- ---- ---- .512 -.013 .525 1075 ---- ---- ---- ---- .545 -.013 .558 1100 ---- ---- ---- ---- .578 -.014 .592 1125 ---- ---- ---- ---- .613 -.015 .628 1150 ---- ---- ---- ---- .649 -.015 .664 1175 ---- ---- ---- ---- .686 -.016 .702 1200 ---- ---- ---- ---- .724 -.017 .741 1225 ---- ---- ---- ---- .762 -.018 .780 1250 ---- ---- ---- ---- .802 -.019 .821 1275 ---- ---- ---- ---- .843 -.020 .863 1300 ---- ---- ---- ---- .885 -.021 .906 1325 ---- ---- ---- ---- .928 -.022 .950 1350 ---- ---- ---- ---- .972 -.023 .995 1375 ---- ---- ---- ---- 1.017 -.023 1.040 1400 ---- ---- ---- ---- 1.063 -.024 1.087 1425 ---- ---- ---- ---- 1.111 -.024 1.135 1450 ---- ---- ---- ---- 1.159 -.025 1.184 1475 ---- ---- ---- ---- 1.208 -.026 1.234 1500 ---- ---- ---- ---- 1.258 -.027 1.285 1525 ---- ---- ---- ---- 1.309 -.029 1.338 1550 ---- ---- ---- ---- 1.361 -.030 1.391 1575 ---- ---- ---- ---- 1.414 -.031 1.445 1600 ---- ---- ---- ---- 1.468 -.032 1.500 1625 ---- ---- ---- ---- 1.523 -.033 1.556 1650 ---- ---- ---- ---- 1.579 -.034 1.613 1675 ---- ---- ---- ---- 1.636 -.035 1.671 1700 ---- ---- ---- ---- 1.694 -.036 1.730 1725 ---- ---- ---- ---- 1.754 -.037 1.791 1750 ---- ---- ---- ---- 1.814 -.038 1.852 1775 ---- ---- ---- ---- 1.875 -.039 1.914 1800 ---- ---- ---- ---- 1.938 -.040 1.978 1825 ---- ---- ---- ---- 2.001 -.042 2.043 1850 ---- ---- ---- ---- 2.066 -.043 2.109 1875 ---- ---- ---- ---- 2.132 -.044 2.176 1900 ---- ---- ---- ---- 2.200 -.045 2.245 1925 ---- ---- ---- ---- 2.269 -.046 2.315 1950 ---- ---- ---- ---- 2.339 -.048 2.387 1975 ---- ---- ---- ---- 2.411 -.049 2.460 2000 ---- ---- ---- ---- 2.484 -.050 2.534 2025 ---- ---- ---- ---- 2.559 -.051 2.610 2050 ---- ---- ---- ---- 2.636 -.052 2.688 2075 ---- ---- ---- ---- 2.714 -.054 2.768 2100 ---- ---- ---- ---- 2.794 -.055 2.849 2125 ---- ---- ---- ---- 2.876 -.056 2.932 2150 ---- ---- ---- ---- 2.960 -.057 3.017 2175 ---- ---- ---- ---- 3.045 -.060 3.105 2200 ---- ---- ---- ---- 3.133 -.061 3.194 2225 ---- ---- ---- ---- 3.223 -.062 3.285 2250 ---- ---- ---- ---- 3.315 -.063 3.378 2275 ---- ---- ---- ---- 3.409 -.065 3.474 2300 ---- ---- ---- ---- 3.506 -.066 3.572 2325 ---- ---- ---- ---- 3.605 -.068 3.673 2350 ---- ---- ---- ---- 3.707 -.069 3.776 2375 ---- ---- ---- ---- 3.811 -.070 3.881 2400 ---- ---- ---- ---- 3.918 -.072 3.990 2425 ---- ---- ---- ---- 4.027 -.074 4.101 2450 ---- ---- ---- ---- 4.140 -.074 4.214 2475 ---- ---- ---- ---- 4.255 -.076 4.331 2500 ---- ---- ---- ---- 4.373 -.078 4.451 2525 ---- ---- ---- ---- 4.494 -.079 4.573 2550 ---- ---- ---- ---- 4.618 -.081 4.699 2575 ---- ---- ---- ---- 4.746 -.082 4.828 2600 ---- ---- ---- ---- 4.876 -.084 4.960 2625 ---- ---- ---- ---- 5.010 -.085 5.095 2650 ---- ---- ---- ---- 5.148 -.086 5.234 2675 ---- ---- ---- ---- 5.288 -.088 5.376 2700 ---- ---- ---- ---- 5.432 -.090 5.522 2725 ---- ---- ---- ---- 5.580 -.091 5.671 2750 ---- ---- ---- ---- 5.732 -.092 5.824 2775 ---- ---- ---- ---- 5.887 -.093 5.980 2800 ---- ---- ---- ---- 6.046 -.094 6.140 2825 ---- ---- ---- ---- 6.208 -.096 6.304 2850 ---- ---- ---- ---- 6.375 -.097 6.472 2875 ---- ---- ---- ---- 6.545 -.098 6.643 2900 ---- ---- ---- ---- 6.718 -.100 6.818 2925 ---- ---- ---- ---- 6.895 -.101 6.996 2950 ---- ---- ---- ---- 7.075 -.103 7.178 2975 ---- ---- ---- ---- 7.258 -.104 7.362 3000 ---- ---- ---- ---- 7.444 -.105 7.549 3025 ---- ---- ---- ---- 7.632 -.106 7.738 3050 ---- ---- ---- ---- 7.823 -.107 7.930 3075 ---- ---- ---- ---- 8.016 -.108 8.124 3100 ---- ---- ---- ---- 8.211 -.109 8.320 3125 ---- ---- ---- ---- 8.407 -.111 8.518 3150 ---- ---- ---- ---- 8.606 -.111 8.717 3175 ---- ---- ---- ---- 8.805 -.113 8.918 3200 ---- ---- ---- ---- 9.006 -.113 9.119 3225 ---- ---- ---- ---- 9.208 -.114 9.322 3250 ---- ---- ---- ---- 9.410 -.116 9.526 3275 ---- ---- ---- ---- 9.614 -.116 9.730 3300 ---- ---- ---- ---- 9.817 -.117 9.934 3325 ---- ---- ---- ---- 10.021 -.118 10.139 3350 ---- ---- ---- ---- 10.225 -.119 10.344 3375 ---- ---- ---- ---- 10.428 -.120 10.548 3400 ---- ---- ---- ---- 10.631 -.121 10.752 3425 ---- ---- ---- ---- 10.834 -.122 10.956 3450 ---- ---- ---- ---- 11.037 -.122 11.159 3475 ---- ---- ---- ---- 11.239 -.123 11.362 3500 ---- ---- ---- ---- 11.441 -.124 11.565 3525 ---- ---- ---- ---- 11.643 -.125 11.768 3550 ---- ---- ---- ---- 11.845 -.126 11.971 3575 ---- ---- ---- ---- 12.046 -.127 12.173 3600 ---- ---- ---- ---- 12.248 -.128 12.376 3625 ---- ---- ---- ---- 12.450 -.129 12.579 3650 ---- ---- ---- ---- 12.652 -.130 12.782 3675 ---- ---- ---- ---- 12.854 -.131 12.985 3700 ---- ---- ---- ---- 13.057 -.131 13.188 3725 ---- ---- ---- ---- 13.259 -.133 13.392 3750 ---- ---- ---- ---- 13.463 -.133 13.596 3775 ---- ---- ---- ---- 13.666 -.134 13.800 3800 ---- ---- ---- ---- 13.870 -.135 14.005 3825 ---- ---- ---- ---- 14.075 -.135 14.210 3850 ---- ---- ---- ---- 14.280 -.136 14.416 3875 ---- ---- ---- ---- 14.486 -.137 14.623 3900 ---- ---- ---- ---- 14.693 -.137 14.830 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .629 -.014 .643 1050 ---- ---- ---- ---- .667 -.014 .681 1075 ---- ---- ---- ---- .706 -.014 .720 1100 ---- ---- ---- ---- .745 -.016 .761 1125 ---- ---- ---- ---- .786 -.016 .802 1150 ---- ---- ---- ---- .827 -.018 .845 1175 ---- ---- ---- ---- .870 -.018 .888 1200 ---- ---- ---- ---- .914 -.018 .932 1225 ---- ---- ---- ---- .958 -.020 .978 1250 ---- ---- ---- ---- 1.004 -.020 1.024 1275 ---- ---- ---- ---- 1.051 -.021 1.072 1300 ---- ---- ---- ---- 1.098 -.022 1.120 1325 ---- ---- ---- ---- 1.147 -.023 1.170 1350 ---- ---- ---- ---- 1.196 -.024 1.220 1375 ---- ---- ---- ---- 1.247 -.024 1.271 1400 ---- ---- ---- ---- 1.298 -.026 1.324 1425 ---- ---- ---- ---- 1.351 -.026 1.377 1450 ---- ---- ---- ---- 1.404 -.027 1.431 1475 ---- ---- ---- ---- 1.458 -.028 1.486 1500 ---- ---- ---- ---- 1.513 -.029 1.542 1525 ---- ---- ---- ---- 1.569 -.030 1.599 1550 ---- ---- ---- ---- 1.626 -.031 1.657 1575 ---- ---- ---- ---- 1.684 -.032 1.716 1600 ---- ---- ---- ---- 1.743 -.033 1.776 1625 ---- ---- ---- ---- 1.803 -.034 1.837 1650 ---- ---- ---- ---- 1.863 -.035 1.898 1675 ---- ---- ---- ---- 1.925 -.036 1.961 1700 ---- ---- ---- ---- 1.987 -.037 2.024 1725 ---- ---- ---- ---- 2.050 -.039 2.089 1750 ---- ---- ---- ---- 2.115 -.039 2.154 1775 ---- ---- ---- ---- 2.180 -.040 2.220 1800 ---- ---- ---- ---- 2.246 -.042 2.288 1825 ---- ---- ---- ---- 2.314 -.042 2.356 1850 ---- ---- ---- ---- 2.382 -.044 2.426 1875 ---- ---- ---- ---- 2.452 -.044 2.496 1900 ---- ---- ---- ---- 2.523 -.045 2.568 1925 ---- ---- ---- ---- 2.595 -.047 2.642 1950 ---- ---- ---- ---- 2.668 -.048 2.716 1975 ---- ---- ---- ---- 2.743 -.049 2.792 2000 ---- ---- ---- ---- 2.819 -.050 2.869 2025 ---- ---- ---- ---- 2.896 -.052 2.948 2050 ---- ---- ---- ---- 2.975 -.053 3.028 2075 ---- ---- ---- ---- 3.056 -.054 3.110 2100 ---- ---- ---- ---- 3.138 -.056 3.194 2125 ---- ---- ---- ---- 3.222 -.057 3.279 2150 ---- ---- ---- ---- 3.308 -.058 3.366 2175 ---- ---- ---- ---- 3.396 -.059 3.455 2200 ---- ---- ---- ---- 3.485 -.060 3.545 2225 ---- ---- ---- ---- 3.577 -.061 3.638 2250 ---- ---- ---- ---- 3.670 -.063 3.733 2275 ---- ---- ---- ---- 3.766 -.064 3.830 2300 ---- ---- ---- ---- 3.864 -.065 3.929 2325 ---- ---- ---- ---- 3.964 -.067 4.031 2350 ---- ---- ---- ---- 4.066 -.069 4.135 2375 ---- ---- ---- ---- 4.171 -.070 4.241 2400 ---- ---- ---- ---- 4.279 -.071 4.350 2425 ---- ---- ---- ---- 4.389 -.072 4.461 2450 ---- ---- ---- ---- 4.502 -.073 4.575 2475 ---- ---- ---- ---- 4.617 -.075 4.692 2500 ---- ---- ---- ---- 4.736 -.076 4.812 2525 ---- ---- ---- ---- 4.857 -.078 4.935 2550 ---- ---- ---- ---- 4.981 -.079 5.060 2575 ---- ---- ---- ---- 5.109 -.080 5.189 2600 ---- ---- ---- ---- 5.239 -.082 5.321 2625 ---- ---- ---- ---- 5.373 -.083 5.456 2650 ---- ---- ---- ---- 5.510 -.084 5.594 2675 ---- ---- ---- ---- 5.650 -.086 5.736 2700 ---- ---- ---- ---- 5.794 -.087 5.881 2725 ---- ---- ---- ---- 5.942 -.088 6.030 2750 ---- ---- ---- ---- 6.093 -.089 6.182 2775 ---- ---- ---- ---- 6.247 -.091 6.338 2800 ---- ---- ---- ---- 6.405 -.093 6.498 2825 ---- ---- ---- ---- 6.567 -.094 6.661 2850 ---- ---- ---- ---- 6.733 -.095 6.828 2875 ---- ---- ---- ---- 6.903 -.096 6.999 2900 ---- ---- ---- ---- 7.076 -.098 7.174 2925 ---- ---- ---- ---- 7.253 -.099 7.352 2950 ---- ---- ---- ---- 7.434 -.099 7.533 2975 ---- ---- ---- ---- 7.617 -.101 7.718 3000 ---- ---- ---- ---- 7.803 -.102 7.905 3025 ---- ---- ---- ---- 7.993 -.102 8.095 3050 ---- ---- ---- ---- 8.184 -.104 8.288 3075 ---- ---- ---- ---- 8.378 -.105 8.483 3100 ---- ---- ---- ---- 8.575 -.106 8.681 3125 ---- ---- ---- ---- 8.773 -.107 8.880 3150 ---- ---- ---- ---- 8.973 -.108 9.081 3175 ---- ---- ---- ---- 9.174 -.109 9.283 3200 ---- ---- ---- ---- 9.377 -.110 9.487 3225 ---- ---- ---- ---- 9.581 -.110 9.691 3250 ---- ---- ---- ---- 9.786 -.111 9.897 3275 ---- ---- ---- ---- 9.991 -.113 10.104 3300 ---- ---- ---- ---- 10.197 -.113 10.310 3325 ---- ---- ---- ---- 10.403 -.115 10.518 3350 ---- ---- ---- ---- 10.610 -.115 10.725 3375 ---- ---- ---- ---- 10.816 -.116 10.932 3400 ---- ---- ---- ---- 11.022 -.117 11.139 3425 ---- ---- ---- ---- 11.227 -.118 11.345 3450 ---- ---- ---- ---- 11.432 -.118 11.550 3475 ---- ---- ---- ---- 11.636 -.120 11.756 3500 ---- ---- ---- ---- 11.840 -.121 11.961 3525 ---- ---- ---- ---- 12.044 -.121 12.165 3550 ---- ---- ---- ---- 12.248 -.121 12.369 3575 ---- ---- ---- ---- 12.451 -.122 12.573 3600 ---- ---- ---- ---- 12.654 -.123 12.777 3625 ---- ---- ---- ---- 12.857 -.124 12.981 3650 ---- ---- ---- ---- 13.060 -.125 13.185 3675 ---- ---- ---- ---- 13.263 -.126 13.389 3700 ---- ---- ---- ---- 13.466 -.127 13.593 3725 ---- ---- ---- ---- 13.670 -.127 13.797 3750 ---- ---- ---- ---- 13.873 -.128 14.001 3775 ---- ---- ---- ---- 14.077 -.129 14.206 3800 ---- ---- ---- ---- 14.281 -.130 14.411 3825 ---- ---- ---- ---- 14.486 -.131 14.617 3850 ---- ---- ---- ---- 14.691 -.132 14.823 3875 ---- ---- ---- ---- 14.897 -.132 15.029 3900 ---- ---- ---- ---- 15.104 -.132 15.236 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.236 -.023 1.259 1325 ---- ---- ---- ---- 1.288 -.023 1.311 1350 ---- ---- ---- ---- 1.340 -.025 1.365 1375 ---- ---- ---- ---- 1.394 -.025 1.419 1400 ---- ---- ---- ---- 1.448 -.026 1.474 1425 ---- ---- ---- ---- 1.504 -.027 1.531 1450 ---- ---- ---- ---- 1.560 -.028 1.588 1475 ---- ---- ---- ---- 1.617 -.029 1.646 1500 ---- ---- ---- ---- 1.675 -.030 1.705 1525 ---- ---- ---- ---- 1.734 -.030 1.764 1550 ---- ---- ---- ---- 1.793 -.032 1.825 1575 ---- ---- ---- ---- 1.854 -.032 1.886 1600 ---- ---- ---- ---- 1.915 -.034 1.949 1625 ---- ---- ---- ---- 1.977 -.035 2.012 1650 ---- ---- ---- ---- 2.040 -.036 2.076 1675 ---- ---- ---- ---- 2.104 -.037 2.141 1700 ---- ---- ---- ---- 2.169 -.037 2.206 1725 ---- ---- ---- ---- 2.234 -.039 2.273 1750 ---- ---- ---- ---- 2.301 -.039 2.340 1775 ---- ---- ---- ---- 2.368 -.041 2.409 1800 ---- ---- ---- ---- 2.437 -.041 2.478 1825 ---- ---- ---- ---- 2.506 -.043 2.549 1850 ---- ---- ---- ---- 2.576 -.044 2.620 1875 ---- ---- ---- ---- 2.648 -.045 2.693 1900 ---- ---- ---- ---- 2.720 -.046 2.766 1925 ---- ---- ---- ---- 2.794 -.047 2.841 1950 ---- ---- ---- ---- 2.869 -.048 2.917 1975 ---- ---- ---- ---- 2.945 -.050 2.995 2000 ---- ---- ---- ---- 3.023 -.051 3.074 2025 ---- ---- ---- ---- 3.102 -.052 3.154 2050 ---- ---- ---- ---- 3.183 -.052 3.235 2075 ---- ---- ---- ---- 3.265 -.054 3.319 2100 ---- ---- ---- ---- 3.348 -.056 3.404 2125 ---- ---- ---- ---- 3.434 -.056 3.490 2150 ---- ---- ---- ---- 3.521 -.057 3.578 2175 ---- ---- ---- ---- 3.610 -.058 3.668 2200 ---- ---- ---- ---- 3.700 -.060 3.760 2225 ---- ---- ---- ---- 3.793 -.061 3.854 2250 ---- ---- ---- ---- 3.888 -.062 3.950 2275 ---- ---- ---- ---- 3.984 -.064 4.048 2300 ---- ---- ---- ---- 4.083 -.065 4.148 2325 ---- ---- ---- ---- 4.184 -.067 4.251 2350 ---- ---- ---- ---- 4.288 -.068 4.356 2375 ---- ---- ---- ---- 4.394 -.069 4.463 2400 ---- ---- ---- ---- 4.502 -.071 4.573 2425 ---- ---- ---- ---- 4.613 -.072 4.685 2450 ---- ---- ---- ---- 4.727 -.073 4.800 2475 ---- ---- ---- ---- 4.843 -.075 4.918 2500 ---- ---- ---- ---- 4.963 -.075 5.038 2525 ---- ---- ---- ---- 5.085 -.077 5.162 2550 ---- ---- ---- ---- 5.210 -.078 5.288 2575 ---- ---- ---- ---- 5.338 -.080 5.418 2600 ---- ---- ---- ---- 5.470 -.080 5.550 2625 ---- ---- ---- ---- 5.604 -.082 5.686 2650 ---- ---- ---- ---- 5.742 -.083 5.825 2675 ---- ---- ---- ---- 5.883 -.085 5.968 2700 ---- ---- ---- ---- 6.028 -.086 6.114 2725 ---- ---- ---- ---- 6.176 -.087 6.263 2750 ---- ---- ---- ---- 6.328 -.088 6.416 2775 ---- ---- ---- ---- 6.484 -.089 6.573 2800 ---- ---- ---- ---- 6.643 -.091 6.734 2825 ---- ---- ---- ---- 6.806 -.092 6.898 2850 ---- ---- ---- ---- 6.973 -.093 7.066 2875 ---- ---- ---- ---- 7.144 -.094 7.238 2900 ---- ---- ---- ---- 7.318 -.096 7.414 2925 ---- ---- ---- ---- 7.496 -.097 7.593 2950 ---- ---- ---- ---- 7.678 -.097 7.775 2975 ---- ---- ---- ---- 7.862 -.099 7.961 3000 ---- ---- ---- ---- 8.050 -.100 8.150 3025 ---- ---- ---- ---- 8.241 -.100 8.341 3050 ---- ---- ---- ---- 8.433 -.102 8.535 3075 ---- ---- ---- ---- 8.629 -.103 8.732 3100 ---- ---- ---- ---- 8.826 -.104 8.930 3125 ---- ---- ---- ---- 9.026 -.104 9.130 3150 ---- ---- ---- ---- 9.227 -.106 9.333 3175 ---- ---- ---- ---- 9.430 -.106 9.536 3200 ---- ---- ---- ---- 9.634 -.107 9.741 3225 ---- ---- ---- ---- 9.839 -.108 9.947 3250 ---- ---- ---- ---- 10.045 -.109 10.154 3275 ---- ---- ---- ---- 10.252 -.110 10.362 3300 ---- ---- ---- ---- 10.459 -.110 10.569 3325 ---- ---- ---- ---- 10.666 -.112 10.778 3350 ---- ---- ---- ---- 10.873 -.113 10.986 3375 ---- ---- ---- ---- 11.080 -.114 11.194 3400 ---- ---- ---- ---- 11.287 -.114 11.401 3425 ---- ---- ---- ---- 11.493 -.115 11.608 3450 ---- ---- ---- ---- 11.699 -.116 11.815 3475 ---- ---- ---- ---- 11.904 -.117 12.021 3500 ---- ---- ---- ---- 12.109 -.117 12.226 3525 ---- ---- ---- ---- 12.313 -.118 12.431 3550 ---- ---- ---- ---- 12.517 -.119 12.636 3575 ---- ---- ---- ---- 12.720 -.120 12.840 3600 ---- ---- ---- ---- 12.924 -.120 13.044 3625 ---- ---- ---- ---- 13.127 -.121 13.248 3650 ---- ---- ---- ---- 13.330 -.122 13.452 3675 ---- ---- ---- ---- 13.534 -.122 13.656 3700 ---- ---- ---- ---- 13.737 -.124 13.861 3725 ---- ---- ---- ---- 13.940 -.125 14.065 3750 ---- ---- ---- ---- 14.144 -.125 14.269 3775 ---- ---- ---- ---- 14.348 -.126 14.474 3800 ---- ---- ---- ---- 14.552 -.127 14.679 3825 ---- ---- ---- ---- 14.757 -.127 14.884 3850 ---- ---- ---- ---- 14.962 -.128 15.090 3875 ---- ---- ---- ---- 15.168 -.129 15.297 3900 ---- ---- ---- ---- 15.374 -.130 15.504 3925 ---- ---- ---- ---- 15.581 -.130 15.711 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2690 1850 67129 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- 5.207B 4.989A 5.127B 5.274 +.244 5.030 2050 ---- 4.957B 4.739A 4.902B 5.024 +.244 4.780 2075 ---- 4.708B 4.488A 4.628B 4.774 +.244 4.530 2100 ---- 4.458B 4.238A 4.378B 4.524 +.243 4.281 2125 ---- 4.209B 3.989A 4.153B 4.275 +.243 4.032 2150 ---- 3.959B 3.740A 3.904B 4.025 +.242 3.783 2175 ---- 3.709B 3.492A 3.657B 3.777 +.242 3.535 2200 ---- 3.459B 3.244A 3.409B 3.528 +.239 3.289 2225 ---- 3.212B 2.998A 3.141B 3.281 +.238 3.043 2250 ---- 2.966B 2.752A 2.916B 3.034 +.235 2.799 2275 ---- 2.723B 2.355A 2.355A 2.788 +.231 2.557 2300 ---- 2.481B 2.115A 2.431B 2.544 +.226 2.318 2325 ---- 2.252B 1.885A 2.252B 2.301 +.219 2.082 2350 ---- 2.054B 1.655A 2.053B 2.060 +.209 1.851 2375 ---- 1.817B 1.439A 1.817B 1.824 +.197 1.627 2400 ---- 1.588B 1.229A 1.588B 1.594 +.183 1.411 2415 ---- 1.405B 1.211A 1.211A 1.460 +.173 1.287 2420 ---- 1.366B 1.171A 1.171A 1.416 +.169 1.247 2425 ---- 1.365B 1.034A 1.365B 1.372 +.165 1.207 2430 ---- 1.279B 1.093A 1.093A 1.329 +.161 1.168 2435 ---- 1.236B 1.055A 1.055A 1.286 +.156 1.130 2440 ---- 1.194B 1.018A 1.018A 1.244 +.152 1.092 2445 ---- 1.152B .981A .981A 1.203 +.148 1.055 1 2450 ---- 1.156B .857A 1.155B 1.162 +.144 1.018 2455 ---- 1.070B .821A .821A 1.122 +.140 .982 2 2460 ---- 1.031B .796A .796A 1.082 +.135 .947 2465 ---- .992B .762A .762A 1.043 +.130 .913 2470 ---- .953B .732A .732A 1.004 +.124 .880 1 2475 ---- .961B .699A .961B .967 +.120 .847 2480 .799 .901B .669A .901B .930 +.115 1 .815 2 2485 .766 .865B .642A .865B .894 +.110 1 .784 2490 ---- .823B .613A .822B .858 +.105 .753 1 2495 ---- .797B .588A .795B .824 +.100 .724 6 2500 ---- .784B .561A .784B .790 +.095 .695 2505 ---- .750B .538A .750B .757 +.090 .667 2510 ---- .718B .514A .718B .726 +.086 .640 2515 ---- .686B .490A .686B .695 +.082 .613 2520 ---- .657B .468A .656B .665 +.077 1 .588 2525 ---- .629B .445A .629B .636 +.073 .563 2 2530 ---- .601B .426A .601B .608 +.069 .539 3 2535 ---- .573B .406A .573B .580 +.064 .516 2540 ---- .547B .387A .547B .554 +.061 .493 2545 ---- .522B .369A .522B .528 +.056 .472 29 2550 .335 .497B .335 .497B .503 +.052 8 .451 15 2555 .357 .473B .334A .334A .479 +.048 9 .431 2560 ---- .450B .318A .450B .456 +.045 .411 2565 ---- .427B .303A .427B .434 +.041 .393 2570 ---- .407B .289A .406B .412 +.037 .375 2575 ---- .387B .275A .386B .391 +.034 .357 5 2580 ---- .369B .261A .366B .371 +.030 .341 217 2585 ---- .351B .247A .351B .352 +.027 .325 3 1 2590 .248 .335B .235A .329B .334 +.024 17 .310 2595 ---- .319B .224A .318B .317 +.021 .296 10 2600 .265 .303B .214A .218A .300 +.018 5 .282 19 33 2605 ---- .289B .204A .285B .285 +.016 .269 2610 ---- .275B .194A .272B .270 +.014 .256 2 2615 ---- .261B .185A .261B .256 +.012 .244 5 2620 ---- .248B .177A .248B .243 +.010 .233 2625 ---- .236B .169A .236B .230 +.008 .222 3 2630 ---- .224B .161A .224B .218 +.006 .212 2635 ---- .213B .153A .213B .207 +.005 .202 2640 ---- .203B .146A .203B .196 +.003 .193 2645 ---- .193B .139A .192B .186 +.002 .184 2650 ---- .183B .132A .182B .176 UNCH .176 19 33 2655 ---- .174B .126A .174B .167 -.001 .168 2660 ---- .166B .120A .165B .158 -.002 .160 2665 ---- .158B .115A .158B .150 -.003 .153 5 5 2670 ---- .150B .109A .149B .143 -.003 .146 2675 ---- .142B .105A .142B .135 -.004 .139 19 2680 ---- .136B .100A .136B .128 -.005 .133 2685 ---- .129B .096A .129B .122 -.005 .127 2690 ---- .123B .091A .123B .116 -.005 .121 2695 ---- .117B .087A .117B .110 -.006 .116 2700 .120 .120 .084A .084A .105 -.006 2 .111 5 27 2705 ---- .107B .081A .107B .100 -.006 .106 2710 ---- .102B .078A .102B .095 -.006 .101 2715 ---- ---- .075A .075A .091 -.006 .097 2725 ---- ---- .069A .069A .082 -.007 .089 3 2750 ---- ---- .058A .058A .065 -.007 .072 5 2775 ---- ---- .048A .048A .053 -.007 .060 5 5 2800 .044 .053B .041 .042B .043 -.007 2 .050 15 2825 ---- ---- .035A .035A .035 -.007 .042 1 2850 ---- ---- .031A .031A .029 -.007 .036 2875 ---- ---- .027A .027A .025 -.007 .032 2 2900 .021 .021 .021 .021 .021 -.007 10 .028 5 2925 .017 .017 .017 .017 .018 -.007 1 .025 2950 ---- ---- .019A .019A .016 -.006 .022 2975 ---- ---- .017A .017A .014 -.006 .020 3000 ---- ---- .016A .016A .012 -.006 .018 9 3025 ---- ---- .014A .014A .011 -.006 .017 3050 ---- ---- .013A .013A .010 -.005 .015 3075 ---- ---- .012A .012A .009 -.005 .014 3100 ---- ---- .012A .012A .008 -.005 .013 3125 ---- ---- .011A .011A .007 -.005 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 56 467 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- ---- ---- .003 -.002 .005 2150 ---- ---- ---- ---- .004 -.003 .007 2175 ---- ---- .007A .007A .005 -.004 .009 2200 .007 .007 .007 .007 .007 -.005 10 .012 2225 ---- ---- .014A .014A .010 -.007 .017 2250 .026 .026 .017A .017A .013 -.010 1 .023 2275 .019 .019 .019 .019 .017 -.013 1 .030 2300 ---- ---- .025A .025A .022 -.019 .041 2 3 2325 .041 .041 .032A .032A .029 -.026 6 .055 2350 ---- ---- .042A .042A .039 -.035 .074 4 2375 ---- .102B .056A .056A .052 -.047 .099 2 2 2400 .081 .142B .076A .076A .072 -.061 4 .133 5 2415 ---- .173B .091A .091A .087 -.072 .159 5 2420 ---- .184B .097A .097A .093 -.075 .168 2425 ---- .196B .103A .103A .100 -.079 .179 8 2430 ---- .209B .109A .109A .107 -.083 .190 2435 ---- .223B .116A .116A .114 -.087 .201 2440 ---- .237B .124A .124A .122 -.091 .213 2 2445 ---- .250B .132A .132A .130 -.096 .226 2450 ---- .266B .142A .142A .139 -.100 .239 7 2455 ---- .283B .152A .152A .149 -.105 .254 2460 ---- .301B .162A .162A .159 -.109 .268 4 2465 ---- .319B .173A .173A .170 -.114 .284 2 2470 ---- .337B .184A .184A .181 -.120 .301 2475 .266 .357B .196A .301B .194 -.124 40 .318 108 131 2480 ---- .378B .209A .209A .207 -.129 .336 4 2485 .300 .401B .223A .223A .220 -.134 100 .354 4 2490 ---- .423B .238A .238A .235 -.139 .374 2495 ---- .446B .254A .254A .250 -.144 .394 2500 ---- .470B .270A .270A .267 -.148 .415 57 2505 ---- .496B .287A .287A .284 -.153 .437 25 2510 ---- .521B .305A .305A .302 -.158 .460 2515 ---- .548B .324A .324A .321 -.163 .484 13 2520 ---- .575B .344A .344A .341 -.167 1 .508 2525 .579 .605B .365A .602B .362 -.171 2 .533 5 3 2530 .409 .633B .386A .447B .384 -.175 8 .559 3 2535 ---- .664B .409A .409A .407 -.179 .586 3 2540 ---- .695B .432A .432A .430 -.183 .613 5 2545 ---- .727B .457A .457A .454 -.187 .641 2550 ---- .759B .482A .482A .479 -.191 .670 2 2555 ---- .792B .508A .508A .505 -.195 .700 13 2560 ---- .830B .535A .535A .532 -.199 .731 2565 ---- .865B .563A .563A .559 -.203 .762 2570 ---- .898B .592A .592A .588 -.206 .794 2575 ---- .934B .621A .621A .617 -.210 .827 2 2580 ---- .929B .652A .652A .647 -.213 .860 20 2585 ---- .955B .683A .683A .678 -.216 .894 2590 ---- .954B .720A .720A .709 -.220 .929 2595 ---- .982B .752A .752A .742 -.222 .964 2600 ---- 1.123B .784A .784A .776 -.225 1.001 4 2605 ---- 1.062B .818A .818A .810 -.227 1.037 2610 ---- 1.102B .853A .853A .845 -.230 1.075 2615 ---- 1.143B .890A .890A .881 -.232 1.113 2620 ---- 1.185B .965A .965A .918 -.233 1.151 2625 ---- 1.332B .963A .963A .955 -.235 1.190 2630 ---- 1.269B 1.042A 1.042A .993 -.237 1.230 2635 ---- 1.311B 1.082A 1.082A 1.032 -.238 1.270 2640 ---- 1.354B 1.123A 1.123A 1.071 -.240 1.311 2645 ---- 1.397B 1.161A 1.161A 1.111 -.241 1.352 2650 ---- 1.548B 1.159A 1.159A 1.151 -.243 1.394 2655 ---- 1.485B 1.242A 1.242A 1.192 -.244 1.436 2660 ---- 1.529B 1.285A 1.285A 1.233 -.245 1.478 2665 ---- 1.574B 1.326A 1.326A 1.275 -.246 1.521 2670 ---- 1.619B 1.369A 1.369A 1.317 -.247 1.564 2675 ---- 1.771B 1.367A 1.367A 1.360 -.247 1.607 2680 ---- 1.709B 1.455A 1.455A 1.403 -.248 1.651 2685 ---- 1.755B 1.498A 1.498A 1.446 -.249 1.695 2690 ---- 1.795B 1.542A 1.542A 1.490 -.249 1.739 2695 ---- 1.825B 1.586A 1.586A 1.535 -.249 1.784 2700 ---- 2.000B 1.587A 1.587A 1.579 -.249 1.828 2705 ---- 1.892B 1.675A 1.675A 1.624 -.249 1.873 2710 ---- 1.939B 1.716A 1.716A 1.669 -.250 1.919 2715 ---- 1.985B 1.770A 1.770A 1.715 -.249 1.964 2725 ---- 2.235B 1.814A 1.814A 1.806 -.250 2.056 2750 ---- 2.475B 2.046A 2.046A 2.039 -.250 2.289 2775 ---- 2.715B 2.283A 2.283A 2.276 -.250 2.526 2800 ---- 2.960B 2.522A 2.522A 2.516 -.250 2.766 2825 ---- 3.141B 2.764A 2.764A 2.758 -.250 3.008 2850 ---- 3.285B 3.066A 3.066A 3.002 -.250 3.252 2875 ---- 3.531B 3.312A 3.312A 3.248 -.249 3.497 2900 ---- 3.777B 3.558A 3.558A 3.494 -.250 3.744 2925 ---- 4.024B 3.805A 3.805A 3.741 -.249 3.990 2950 ---- 4.271B 4.053A 4.053A 3.988 -.250 4.238 2975 ---- 4.518B 4.300A 4.300A 4.236 -.249 4.485 3000 ---- 4.766B 4.548A 4.548A 4.485 -.248 4.733 3025 ---- 5.014B 4.796A 4.796A 4.733 -.249 4.982 3050 ---- 5.263B 5.045A 5.045A 4.982 -.248 5.230 3075 ---- 5.512B 5.295A 5.295A 5.231 -.248 5.479 3100 ---- 5.761B 5.544A 5.544A 5.480 -.248 5.728 3125 ---- 6.010B 5.794A 5.794A 5.729 -.248 5.977 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 117 331 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.243 4.781 2075 ---- ---- ---- ---- 4.775 +.243 4.532 2100 ---- ---- ---- ---- 4.526 +.242 4.284 2125 ---- ---- ---- ---- 4.277 +.241 4.036 2150 ---- ---- ---- ---- 4.029 +.239 3.790 2175 ---- ---- ---- ---- 3.782 +.237 3.545 2200 ---- ---- ---- ---- 3.536 +.235 3.301 2225 ---- ---- ---- ---- 3.290 +.231 3.059 2250 ---- 2.843B 2.620A 2.843B 3.046 +.227 2.819 2275 ---- 2.720B 2.385A 2.720B 2.804 +.222 2.582 2300 ---- 2.557B 2.154A 2.557B 2.564 +.215 2.349 2325 ---- 2.320B 1.926A 2.320B 2.327 +.206 2.121 2350 ---- 2.088B 1.709A 2.088B 2.095 +.196 1.899 2375 ---- 1.862B 1.504A 1.862B 1.869 +.183 1.686 2400 ---- 1.646B 1.308A 1.645B 1.650 +.168 1.482 2425 ---- 1.436B 1.123A 1.436B 1.441 +.151 1.290 2430 ---- 1.341B 1.194A 1.194A 1.401 +.147 1.254 2435 ---- 1.301B 1.159A 1.159A 1.361 +.143 1.218 2440 ---- 1.262B 1.125A 1.125A 1.322 +.140 1.182 2445 ---- 1.223B .982A .982A 1.283 +.135 1.148 2450 ---- 1.239B .949A 1.238B 1.245 +.131 1.114 20 2455 ---- 1.147B .923A .923A 1.208 +.128 1.080 2460 ---- 1.110B .892A .892A 1.171 +.123 1.048 2465 ---- 1.074B .860A 1.037B 1.135 +.119 1.016 2470 ---- 1.042B .831A 1.042B 1.099 +.115 .984 2475 ---- 1.058B .802A 1.058B 1.064 +.110 .954 2480 ---- 1.006B .776A 1.006B 1.030 +.106 .924 2485 ---- .991B .748A .987B .997 +.103 .894 2490 ---- .958B .723A .954B .964 +.098 .866 2495 ---- .926B .697A .926B .932 +.095 .837 2500 .691 .894B .672A .894B .901 +.091 6 .810 2505 ---- .864B .648A .864B .870 +.087 .783 2510 ---- .834B .624A .834B .841 +.084 .757 2515 ---- .805B .602A .805B .811 +.080 .731 2520 ---- .776B .580A .776B .783 +.077 .706 2525 ---- .747B .558A .747B .755 +.073 .682 2530 ---- .720B .537A .720B .728 +.070 .658 2535 ---- .694B .517A .693B .702 +.067 .635 2540 ---- .668B .497A .668B .676 +.063 .613 2545 ---- .643B .479A .643B .651 +.060 .591 2550 .600 .619B .461A .619B .627 +.057 1 .570 3 3 2555 ---- .597B .443A .596B .603 +.053 .550 2560 ---- .575B .426A .573B .580 +.050 .530 2565 ---- .553B .410A .551B .558 +.047 .511 2570 ---- .532B .394A .530B .537 +.044 .493 2575 ---- .511B .381A .509B .516 +.041 .475 2580 ---- .491B .365A .489B .496 +.038 .458 2585 ---- .472B .351A .471B .476 +.035 .441 2590 ---- .454B .337A .454B .458 +.033 .425 2595 ---- .436B .325A .435B .440 +.030 .410 2600 ---- .419B .314A .419B .422 +.027 .395 2605 ---- .404B .300A .404B .405 +.024 .381 2610 ---- .388B .291A .388B .389 +.022 .367 2615 ---- .374B .280A .374B .374 +.021 .353 2620 ---- .360B .268A .359B .359 +.019 .340 2625 ---- .347B .258A .345B .345 +.017 .328 2630 ---- .333B .247A .332B .331 +.015 .316 2635 ---- .321B .240A .319B .318 +.014 .304 2640 ---- .308B .231A .307B .305 +.012 .293 2645 ---- .297B .223A .295B .293 +.011 .282 2650 ---- .284B .213A .284B .281 +.009 .272 2655 ---- .274B .207A .273B .270 +.008 .262 2660 ---- .263B .198A .263B .259 +.007 .252 2665 ---- .253B .190A .253B .248 +.005 .243 2670 ---- .243B .185A .243B .238 +.004 .234 2675 ---- .234B .178A .234B .229 +.004 .225 2700 ---- .193B .148A .193B .187 -.001 .188 1 2725 ---- .159B .125A .159B .154 -.003 .157 2750 ---- ---- .106A .106A .127 -.006 .133 2775 ---- ---- .090A .090A .106 -.007 .113 5 5 2800 ---- ---- .078A .078A .089 -.008 .097 2 2825 ---- ---- .068A .068A .076 -.007 .083 2850 ---- ---- .060A .060A .065 -.007 .072 2875 ---- ---- .052A .052A .055 -.008 .063 2900 ---- ---- .047A .047A .048 -.007 .055 2 2925 ---- ---- .042A .042A .042 -.007 .049 2950 ---- ---- .038A .038A .036 -.007 .043 2975 ---- ---- .035A .035A .032 -.006 .038 3000 ---- ---- .032A .032A .028 -.006 .034 3025 ---- ---- .029A .029A .025 -.006 .031 3050 ---- ---- .027A .027A .022 -.006 .028 3075 ---- ---- .024A .024A .020 -.005 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 8 33 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .004 -.001 .005 2075 ---- ---- ---- ---- .005 -.002 .007 2100 ---- ---- ---- ---- .006 -.003 .009 2125 ---- ---- ---- ---- .008 -.004 .012 2150 ---- ---- .015A .015A .010 -.006 .016 2175 ---- ---- .018A .018A .013 -.007 .020 2200 ---- ---- .021A .021A .016 -.011 .027 2225 ---- ---- .025A .025A .021 -.013 .034 2250 ---- ---- .031A .031A .027 -.017 .044 2275 ---- ---- .038A .038A .034 -.023 .057 2300 ---- ---- .048A .048A .044 -.030 .074 16 2325 ---- ---- .062A .062A .057 -.038 .095 2350 ---- .124B .079A .079A .075 -.048 .123 2375 ---- .164B .101A .101A .098 -.061 .159 2400 ---- .217B .132A .132A .129 -.076 .205 3 2425 ---- .283B .173A .173A .170 -.093 .263 2430 ---- .298B .183A .183A .179 -.097 .276 2435 ---- .311B .192A .192A .189 -.101 .290 2440 ---- .327B .204A .204A .200 -.104 .304 2445 ---- .345B .214A .214A .211 -.109 .320 9 2450 ---- .363B .226A .226A .223 -.112 .335 1 202 2455 ---- .381B .239A .239A .235 -.117 .352 2460 ---- .400B .252A .252A .249 -.120 .369 2465 ---- .420B .266A .266A .262 -.125 .387 7 2470 ---- .441B .280A .280A .277 -.129 .406 4 2475 ---- .463B .295A .295A .292 -.133 .425 2480 .464 .485B .311A .485B .308 -.137 11 .445 2485 ---- .507B .328A .328A .324 -.141 .465 2490 .508 .529B .345A .529B .341 -.145 2 .486 2495 ---- .556B .362A .362A .359 -.149 .508 2500 .561 .584 .381A .381A .378 -.153 2 .531 5 107 2505 ---- .607B .400A .400A .397 -.157 .554 2510 ---- .633B .420A .420A .417 -.160 .577 2515 .533 .660B .441A .660B .438 -.163 3 .601 2520 ---- .688B .463A .463A .460 -.166 .626 2525 .708 .717B .485A .485A .482 -.170 1 .652 2530 ---- .745B .508A .508A .505 -.173 .678 2535 ---- .776B .531A .531A .528 -.177 .705 2540 ---- .806B .555A .555A .552 -.180 .732 2545 ---- .838B .580A .580A .577 -.184 .761 2550 .628 .870B .606A .606A .603 -.187 1 .790 2555 ---- .900B .633A .633A .629 -.190 .819 2560 ---- .933B .661A .661A .656 -.194 .850 2565 ---- .967B .689A .689A .684 -.196 .880 2570 ---- 1.001B .718A .718A .712 -.200 .912 2575 ---- 1.036B .747A .747A .741 -.203 .944 2580 ---- 1.071B .777A .777A .771 -.206 .977 2585 ---- 1.111B .808A .808A .802 -.208 1.010 2590 ---- 1.148B .839A .839A .833 -.211 1.044 2595 ---- 1.178B .870A .870A .865 -.213 1.078 2600 ---- 1.219B .903A .903A .897 -.216 1.113 2605 ---- 1.205B .939A .939A .930 -.219 1.149 2610 ---- 1.212B .972A .972A .964 -.221 1.185 2615 ---- 1.223B 1.007A 1.007A .999 -.222 1.221 2620 ---- 1.262B 1.042A 1.042A 1.034 -.224 1.258 2625 ---- 1.415B 1.076A 1.076A 1.069 -.227 1.296 2630 ---- 1.342B 1.113A 1.113A 1.105 -.229 1.334 2635 ---- 1.383B 1.210A 1.210A 1.142 -.230 1.372 2640 ---- 1.424B 1.247A 1.247A 1.179 -.231 1.410 2645 ---- 1.465B 1.286A 1.286A 1.217 -.233 1.450 2650 ---- 1.624B 1.262A 1.262A 1.255 -.234 1.489 2655 ---- 1.548B 1.363A 1.363A 1.293 -.236 1.529 2660 ---- 1.590B 1.402A 1.402A 1.333 -.236 1.569 1 2665 ---- 1.633B 1.441A 1.441A 1.372 -.238 1.610 2670 ---- 1.676B 1.481A 1.481A 1.412 -.239 1.651 2675 ---- 1.837B 1.459A 1.459A 1.452 -.240 1.692 2700 ---- 2.059B 1.667A 1.667A 1.660 -.244 1.904 2725 ---- 2.287B 1.884A 1.884A 1.876 -.247 2.123 2750 ---- 2.515B 2.106A 2.106A 2.099 -.249 2.348 2775 ---- 2.754B 2.335A 2.335A 2.328 -.250 2.578 2800 ---- 2.993B 2.567A 2.567A 2.561 -.250 2.811 2825 ---- 3.230B 2.803A 2.803A 2.797 -.250 3.047 2850 ---- 3.475B 3.042A 3.042A 3.035 -.251 3.286 2875 ---- 3.715B 3.282A 3.282A 3.276 -.250 3.526 2900 ---- 3.960B 3.524A 3.524A 3.518 -.250 3.768 2925 ---- 4.100B 3.768A 3.768A 3.762 -.249 4.011 2950 ---- ---- 4.129A 4.129A 4.006 -.249 4.255 2975 ---- ---- ---- ---- 4.251 -.249 4.500 3000 ---- ---- ---- ---- 4.498 -.248 4.746 3025 ---- ---- ---- ---- 4.744 -.248 4.992 3050 ---- ---- ---- ---- 4.991 -.248 5.239 3075 ---- ---- ---- ---- 5.239 -.247 5.486 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 6 349 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.274 ---- ---- 2050 ---- ---- ---- ---- 5.024 ---- ---- 2075 ---- ---- ---- ---- 4.775 ---- ---- 2100 ---- ---- ---- ---- 4.527 ---- ---- 2125 ---- ---- ---- ---- 4.279 ---- ---- 2150 ---- ---- ---- ---- 4.033 ---- ---- 2175 ---- ---- ---- ---- 3.787 ---- ---- 2200 ---- ---- ---- ---- 3.543 ---- ---- 2225 ---- ---- ---- 2.967A 3.301 ---- ---- 2250 ---- ---- ---- 2.729A 3.061 ---- ---- 2275 ---- ---- ---- 2.495A 2.823 ---- ---- 2300 ---- ---- ---- 2.270A 2.589 ---- ---- 2325 ---- ---- ---- 2.047A 2.359 ---- ---- 2350 ---- ---- ---- 1.833A 2.135 ---- ---- 2375 ---- ---- ---- 1.628A 1.917 ---- ---- 2400 ---- ---- ---- 1.433A 1.708 ---- ---- 2425 ---- ---- ---- 1.253A 1.510 ---- ---- 2430 ---- ---- ---- 1.273A 1.471 ---- ---- 2435 ---- ---- ---- 1.241A 1.434 ---- ---- 2440 ---- ---- ---- 1.154A 1.397 ---- ---- 2445 ---- ---- ---- 1.122A 1.360 ---- ---- 2450 ---- ---- ---- 1.086A 1.324 ---- ---- 2455 ---- ---- ---- 1.060A 1.288 ---- ---- 2460 ---- ---- ---- 1.029A 1.253 ---- ---- 2465 ---- ---- ---- .998A 1.219 ---- ---- 2470 ---- ---- ---- .967A 1.185 ---- ---- 2475 1.106 1.144B 1.106 1.144B 1.152 ---- 1 ---- 2480 1.074 1.110B 1.074 1.102B 1.119 ---- 1 ---- 2485 ---- ---- ---- .880A 1.087 ---- ---- 2490 ---- ---- ---- .852A 1.056 ---- ---- 2495 ---- ---- ---- .826A 1.025 ---- ---- 2500 ---- ---- ---- .802A .995 ---- ---- 2505 ---- ---- ---- .776A .965 ---- ---- 2510 ---- ---- ---- .751A .935 ---- ---- 2515 ---- ---- ---- .727A .906 ---- ---- 2520 ---- ---- ---- .704A .878 ---- ---- 2525 ---- ---- ---- .682A .850 ---- ---- 2530 ---- ---- ---- .659A .823 ---- ---- 2535 ---- ---- ---- .637A .797 ---- ---- 2540 ---- ---- ---- .617A .772 ---- ---- 2545 ---- ---- ---- .596A .747 ---- ---- 2550 ---- ---- ---- .576A .723 ---- ---- 2555 ---- ---- ---- .557A .699 ---- ---- 2560 ---- ---- ---- .538A .676 ---- ---- 2565 ---- ---- ---- .520A .653 ---- ---- 2570 ---- ---- ---- .502A .631 ---- ---- 2575 ---- ---- ---- .485A .610 ---- ---- 2580 ---- ---- ---- .468A .589 ---- ---- 2585 ---- ---- ---- .452A .569 ---- ---- 2590 ---- ---- ---- .436A .550 ---- ---- 2595 ---- ---- ---- .421A .531 ---- ---- 2600 ---- ---- ---- .407A .513 ---- ---- 2605 ---- ---- ---- .393A .495 ---- ---- 2610 ---- ---- ---- .379A .478 ---- ---- 2615 ---- ---- ---- .366A .462 ---- ---- 2620 ---- ---- ---- .353A .446 ---- ---- 2625 ---- ---- ---- .341A .430 ---- ---- 2630 ---- ---- ---- .329A .415 ---- ---- 2650 ---- ---- ---- .286A .361 ---- ---- 2675 ---- ---- ---- .241A .302 ---- ---- 2700 ---- ---- ---- .203A .253 ---- ---- 2725 ---- ---- ---- .173A .213 ---- ---- 2750 ---- ---- ---- .148A .180 ---- ---- 2775 ---- ---- ---- .127A .153 ---- ---- 2800 ---- ---- ---- .112A .131 ---- ---- 2825 ---- ---- ---- .098A .113 ---- ---- 2850 ---- ---- ---- .087A .098 ---- ---- 2875 ---- ---- ---- .077A .085 ---- ---- 2900 ---- ---- ---- .070A .074 ---- ---- 2925 ---- ---- ---- .063A .065 ---- ---- 2950 ---- ---- ---- .057A .057 ---- ---- 2975 ---- ---- ---- .052A .050 ---- ---- 3000 ---- ---- ---- .048A .045 ---- ---- 3025 ---- ---- ---- .044A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2025 ---- ---- ---- .012A .004 ---- ---- 2050 ---- ---- ---- .014A .006 ---- ---- 2075 ---- ---- ---- .015A .007 ---- ---- 2100 ---- ---- ---- .017A .009 ---- ---- 2125 ---- ---- ---- .020A .012 ---- ---- 2150 ---- ---- ---- .023A .016 ---- ---- 2175 ---- ---- ---- .026A .021 ---- ---- 2200 ---- ---- ---- .032A .027 ---- ---- 2225 ---- ---- ---- .039A .034 ---- ---- 2250 ---- ---- ---- .048A .044 ---- ---- 2275 ---- ---- ---- .059A .056 ---- ---- 2300 ---- ---- ---- .075A .071 ---- ---- 2325 ---- ---- ---- .094A .091 ---- ---- 2350 .135 .135 .119A .119A .116 ---- 4 ---- 2375 ---- ---- ---- .151A .148 ---- ---- 2400 ---- ---- ---- .192A .188 ---- ---- 2425 ---- ---- ---- .244A .239 ---- ---- 2430 ---- ---- ---- .255A .251 ---- ---- 2435 ---- ---- ---- .267A .263 ---- ---- 2440 ---- ---- ---- .279A .276 ---- ---- 2445 ---- ---- ---- .293A .289 ---- ---- 2450 ---- ---- ---- .306A .303 ---- ---- 2455 ---- ---- ---- .320A .317 ---- ---- 2460 ---- ---- ---- .335A .332 ---- ---- 2465 ---- ---- ---- .351A .347 ---- ---- 2470 ---- ---- ---- .367A .363 ---- ---- 2475 ---- ---- ---- .382A .380 ---- ---- 2480 ---- ---- ---- .399A .398 ---- ---- 2485 ---- ---- ---- .417A .415 ---- ---- 2490 ---- ---- ---- .435A .434 ---- ---- 2495 ---- ---- ---- .454A .453 ---- ---- 2500 ---- ---- ---- .474A .472 ---- ---- 2505 ---- ---- ---- .494A .492 ---- ---- 2510 ---- ---- ---- .514A .512 ---- ---- 2515 ---- ---- ---- .536A .533 ---- ---- 2520 ---- ---- ---- .558A .554 ---- ---- 2525 ---- ---- ---- .580A .577 ---- ---- 2530 ---- ---- ---- .604A .600 ---- ---- 2535 ---- ---- ---- .627A .624 ---- ---- 2540 ---- ---- ---- .652A .648 ---- ---- 2545 ---- ---- ---- .677A .673 ---- ---- 2550 ---- ---- ---- .703A .699 ---- ---- 2555 ---- ---- ---- .730A .725 ---- ---- 2560 ---- ---- ---- .757A .752 ---- ---- 2565 ---- ---- ---- .785A .779 ---- ---- 2570 ---- ---- ---- .813A .807 ---- ---- 2575 ---- ---- ---- .841A .835 ---- ---- 2580 ---- ---- ---- .871A .864 ---- ---- 2585 ---- ---- ---- .901A .894 ---- ---- 2590 ---- ---- ---- .931A .925 ---- ---- 2595 ---- ---- ---- .962A .956 ---- ---- 2600 ---- ---- ---- .993A .987 ---- ---- 2605 ---- ---- ---- 1.025A 1.020 ---- ---- 2610 ---- ---- ---- 1.058A 1.052 ---- ---- 2615 ---- ---- ---- 1.096A 1.086 ---- ---- 2620 ---- ---- ---- 1.129A 1.120 ---- ---- 2625 ---- ---- ---- 1.162A 1.154 ---- ---- 2630 ---- ---- ---- 1.198A 1.189 ---- ---- 2650 ---- ---- ---- 1.346A 1.334 ---- ---- 2675 ---- ---- ---- 1.536A 1.525 ---- ---- 2700 ---- ---- ---- 1.737A 1.725 ---- ---- 2725 ---- ---- ---- 1.946A 1.935 ---- ---- 2750 ---- ---- ---- 2.162A 2.151 ---- ---- 2775 ---- ---- ---- 2.384A 2.374 ---- ---- 2800 ---- ---- ---- 2.612A 2.601 ---- ---- 2825 ---- ---- ---- 2.842A 2.832 ---- ---- 2850 ---- ---- ---- 3.076A 3.066 ---- ---- 2875 ---- ---- ---- 3.313A 3.303 ---- ---- 2900 ---- ---- ---- 3.552A 3.542 ---- ---- 2925 ---- ---- ---- 3.792A 3.782 ---- ---- 2950 ---- ---- ---- 4.034A 4.024 ---- ---- 2975 ---- ---- ---- 4.276A 4.267 ---- ---- 3000 ---- ---- ---- 4.557A 4.511 ---- ---- 3025 ---- ---- ---- ---- 4.756 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- 6.206B 5.990A 6.171B 6.274 +.244 6.030 1950 ---- 5.957B 5.740A 5.740A 6.024 +.244 5.780 1975 ---- 5.709B 5.490A 5.490A 5.774 +.244 5.530 2000 ---- 5.459B 5.240A 5.406B 5.524 +.244 5.280 2025 ---- 5.209B 4.984A 5.167B 5.274 +.244 5.030 2050 ---- 4.959B 4.739A 4.739A 5.024 +.244 4.780 2075 ---- 4.709B 4.489A 4.489A 4.774 +.244 4.530 2100 ---- 4.459B 4.235A 4.422B 4.524 +.244 4.280 2125 ---- 4.210B 3.985A 4.172B 4.274 +.244 4.030 2150 ---- 3.958B 3.734A 3.922B 4.024 +.244 3.780 2175 ---- 3.708B 3.484A 3.667B 3.774 +.243 3.531 2200 ---- 3.458B 3.235A 3.417B 3.524 +.242 3.282 2225 ---- 3.209B 2.986A 3.168B 3.275 +.242 3.033 2250 ---- 2.960B 2.737A 2.910B 3.025 +.241 2.784 2275 ---- 2.711B 2.489A 2.662B 2.776 +.240 2.536 2300 ---- 2.465B 2.242A 2.413B 2.527 +.238 2.289 2320 ---- 2.265B 2.044A 2.224B 2.328 +.235 2.093 2325 ---- 2.217B 1.995A 2.166B 2.279 +.235 2.044 2330 ---- 2.166B 1.946A 2.125B 2.229 +.234 1.995 2335 ---- 2.118B 1.897A 2.075B 2.180 +.234 1.946 2340 ---- 2.067B 1.848A 2.018B 2.130 +.233 1.897 2345 ---- 2.020B 1.799A 1.799A 2.081 +.232 1.849 2350 ---- 1.971B 1.596A 1.596A 2.032 +.232 1.800 2355 ---- 1.919B 1.701A 1.701A 1.982 +.230 1.752 2360 ---- 1.870B 1.652A 1.652A 1.933 +.230 1.703 2365 ---- 1.823B 1.603A 1.781B 1.884 +.229 1.655 2370 ---- 1.774B 1.555A 1.555A 1.835 +.228 1.607 2375 ---- 1.725B 1.356A 1.685B 1.786 +.227 1.559 2380 ---- 1.677B 1.458A 1.634B 1.737 +.225 1.512 2385 ---- 1.628B 1.410A 1.577B 1.688 +.224 1.464 2390 ---- 1.579B 1.362A 1.362A 1.639 +.222 1.417 2395 ---- 1.528B 1.314A 1.314A 1.590 +.220 1.370 2400 ---- 1.497B 1.124A 1.497B 1.542 +.219 1.323 2405 ---- 1.433B 1.219A 1.397B 1.493 +.216 1.277 2410 ---- 1.383B 1.121A 1.121A 1.444 +.214 1.230 2415 ---- 1.334B 1.101A 1.101A 1.396 +.211 1.185 2420 ---- 1.286B 1.056A 1.056A 1.348 +.209 1.139 2425 ---- 1.294B .903A 1.294B 1.300 +.206 1.094 3 2430 ---- 1.193B .975A .975A 1.252 +.202 1.050 2435 ---- 1.143B .929A .929A 1.204 +.198 1.006 2440 ---- 1.096B .883A .883A 1.156 +.193 .963 2445 ---- 1.050B .836A .836A 1.109 +.188 .921 3 2450 .915 1.059B .704A .765A 1.063 +.184 1 .879 2455 ---- .959B .755A .755A 1.016 +.178 .838 2460 ---- .914B .715A .715A .971 +.173 .798 1 2465 ---- .868B .677A .677A .925 +.166 .759 2470 ---- .831B .554A .554A .881 +.161 .720 2475 ---- .832B .523A .832B .837 +.154 .683 1 2480 ---- .748B .493A .493A .794 +.147 .647 2485 ---- .706B .463A .463A .752 +.141 .611 2490 ---- .664B .431A .431A .711 +.134 .577 2495 .497 .623B .404A .622B .670 +.126 3 .544 13 2500 ---- .625B .377A .625B .631 +.119 .512 8 2505 .433 .550B .350A .545B .593 +.112 4 .481 2510 ---- .518B .326A .517B .556 +.105 .451 2 2515 .454 .512B .303A .511B .520 +.097 2 .423 2520 .304 .482B .281A .482B .486 +.091 46 .395 3 2525 .282 .449B .260A .382A .453 +.083 11 .370 3 2530 ---- .416B .241A .416B .421 +.076 .345 2535 .276 .386B .222A .241A .391 +.069 6 .322 2540 .296 .358B .205A .358B .362 +.062 20 .300 18 18 2545 ---- .329B .191A .329B .335 +.056 .279 2550 .253 .304B .176A .188A .309 +.050 1 .259 6 8 2555 ---- .279B .162A .279B .284 +.043 .241 20 2560 ---- .256B .150A .256B .261 +.037 .224 1 2565 ---- .236B .139A .236B .239 +.031 .208 2570 ---- .218B .129A .218B .219 +.026 .193 2575 .170 .202B .119A .164A .200 +.021 4 .179 200 2580 ---- .186B .110A .186B .182 +.016 .166 2585 ---- .171B .102A .171B .166 +.012 .154 2590 ---- .158B .094A .156B .151 +.008 .143 1 3 2595 ---- .146B .088A .146B .138 +.006 .132 15 2600 .115 .135B .081A .081A .126 +.003 1 .123 1 9 2605 ---- .124B .075A .124B .115 +.001 .114 2610 ---- .115B .069A .115B .104 -.001 .105 9 2615 ---- .106B .064A .106B .095 -.003 .098 1 1 2620 ---- .097B .059A .097B .087 -.004 .091 3 2625 ---- .090B .055A .090B .080 -.004 .084 2630 ---- .083B .052A .083B .073 -.005 .078 2635 ---- .077B .048A .077B .067 -.005 .072 2640 ---- .071B .045A .071B .061 -.006 7 .067 2645 ---- .065B .042A .065B .056 -.006 .062 2650 .040 .060B .039A .050B .051 -.007 5 .058 12 2655 .040 .056B .037A .046B .047 -.007 5 .054 5 2660 ---- .051B .034A .051B .043 -.007 .050 2665 ---- .048B .032A .048B .040 -.007 .047 8 2670 ---- ---- .030A .030A .036 -.008 .044 2675 ---- ---- .029A .029A .034 -.007 .041 5 2680 ---- ---- .027A .027A .031 -.008 .039 2685 ---- ---- .025A .025A .029 -.007 .036 5 10 2690 ---- ---- .024A .024A .026 -.008 .034 2695 ---- ---- .023A .023A .024 -.008 .032 2700 ---- ---- .022A .022A .023 -.008 7 .031 2 2705 ---- ---- .020A .020A .021 -.008 .029 2710 ---- ---- .020A .020A .019 -.008 .027 2715 ---- ---- .019A .019A .018 -.008 .026 2725 ---- ---- .017A .017A .016 -.007 .023 3 4 2750 .010 .011 .010 .010 .011 -.007 13 .018 27 2775 ---- ---- .011A .011A .008 -.006 .014 15 2800 ---- ---- .009A .009A .006 -.006 .012 22 21 2825 ---- ---- .008A .008A .004 -.006 .010 3 3 2850 ---- ---- .007A .007A .003 -.005 .008 3 8 2875 ---- ---- .006A .006A .003 -.004 .007 1 2900 ---- ---- ---- ---- .002 -.004 .006 2925 ---- ---- ---- ---- .002 -.003 .005 2 2950 ---- ---- ---- ---- .001 -.003 .004 2975 ---- ---- ---- ---- .001 -.003 .004 3000 ---- ---- ---- ---- .001 -.002 .003 1 3025 ---- ---- ---- ---- .001 -.002 .003 4 3050 ---- ---- ---- ---- .001 -.002 .003 3075 ---- ---- ---- ---- .001 -.002 .003 3100 ---- ---- ---- ---- .001 -.001 .002 3125 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 63 452 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 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .001 -.003 .004 2250 ---- ---- .005A .005A .002 -.004 .006 1 1 2275 ---- ---- .007A .007A .003 -.005 .008 1 3 2300 .009 .009 .007 .007 .004 -.007 8 .011 5 70 2320 ---- ---- .009A .009A .005 -.009 .014 2325 ---- ---- .010A .010A .006 -.009 .015 2 2330 ---- ---- .010A .010A .006 -.010 .016 2335 ---- ---- .011A .011A .007 -.010 .017 12 2340 ---- ---- .011A .011A .007 -.012 .019 2345 ---- ---- .011A .011A .008 -.012 .020 2350 .010 .010 .010 .010 .008 -.013 1 .021 5 6 2355 ---- ---- .013A .013A .009 -.014 .023 2 5 2360 ---- ---- .013A .013A .010 -.015 .025 2365 ---- ---- .014A .014A .011 -.015 .026 2370 .010 .010 .010 .010 .011 -.017 10 .028 2375 .011 .011 .011 .011 .012 -.019 1 .031 1 2380 ---- ---- .017A .017A .013 -.020 .033 2385 ---- ---- .018A .018A .014 -.021 2 .035 1 2390 ---- ---- .019A .019A .016 -.022 .038 1 2395 ---- ---- .021A .021A .017 -.024 .041 10 2400 ---- ---- .020A .020A .018 -.026 .044 21 15 2405 ---- ---- .023A .023A .020 -.028 .048 4 2410 ---- .053B .025A .025A .021 -.030 .051 2 2415 ---- .057B .026A .026A .023 -.033 .056 5 2420 ---- .064B .028A .028A .024 -.036 .060 2425 .055 .070B .031A .070B .026 -.039 10 .065 5 5 2430 ---- .077B .033A .033A .028 -.043 .071 2435 ---- .085B .035A .035A .030 -.047 .077 2440 .033 .094B .033 .035B .033 -.051 4 .084 6 2445 .102 .104B .041A .041A .036 -.055 5 .091 11 2450 ---- .119B .043A .043A .039 -.061 2 .100 12 16 2455 .048 .131B .047A .048 .043 -.066 4 .109 5 2460 ---- .144B .051A .051A .047 -.071 .118 2465 ---- .156B .055A .055A .052 -.077 .129 4 2470 .165 .171B .061A .061A .057 -.084 5 .141 5 15 2475 ---- .188B .067A .067A .063 -.090 .153 41 44 2480 ---- .205B .074A .074A .070 -.097 .167 2485 ---- .225B .081A .081A .078 -.104 .182 8 8 2490 ---- .245B .090A .090A .087 -.110 .197 4 2495 ---- .265B .099A .099A .096 -.118 .214 5 6 2500 ---- .290B .110A .110A .107 -.125 .232 47 57 2505 ---- .315B .122A .122A .119 -.132 .251 2510 .210 .340B .135A .185B .132 -.139 80 .271 10 2515 ---- .365B .149A .149A .147 -.146 .293 2520 .274 .395B .166A .186 .162 -.154 148 .316 2525 .206 .425B .183A .183A .179 -.161 4 .340 3 2530 ---- .457B .200A .200A .197 -.168 .365 6 6 2535 ---- .486B .220A .220A .217 -.175 .392 2540 .250 .518B .241A .272 .238 -.182 40 .420 2545 ---- .559B .263A .263A .261 -.188 .449 7 2550 .310 .591B .288A .330B .285 -.194 1 .479 9 2555 ---- .619B .313A .313A .310 -.201 .511 2560 ---- .596B .341A .341A .337 -.207 .544 2565 ---- .619B .369A .369A .365 -.213 .578 2570 .488 .658B .400A .400A .394 -.219 2 .613 2575 ---- .786B .431A .431A .425 -.224 .649 2 2580 ---- .738B .465A .465A .458 -.228 .686 2585 ---- .779B .497A .497A .492 -.231 .723 2 2590 ---- .821B .572A .572A .527 -.235 .762 2595 ---- .864B .611A .611A .564 -.238 .802 2600 ---- 1.001B .605A .605A .601 -.241 .842 2605 ---- .954B .686A .686A .640 -.243 .883 2610 ---- .999B .728A .728A .680 -.245 .925 2 2615 ---- 1.043B .769A .769A .721 -.246 .967 2620 ---- 1.089B .811A .811A .763 -.247 1.010 2625 ---- 1.228B .809A .809A .805 -.248 1.053 1 2630 ---- 1.127B .896A .896A .848 -.249 1.097 2635 ---- 1.162B .940A .940A .892 -.249 1.141 2640 ---- 1.208B .979A .979A .937 -.249 1.186 2645 ---- 1.255B 1.035A 1.035A .981 -.250 1.231 2650 ---- 1.460B 1.031A 1.031A 1.027 -.250 1.277 1 2655 ---- 1.349B 1.130A 1.130A 1.072 -.251 1.323 2660 ---- 1.397B 1.176A 1.176A 1.119 -.250 1.369 2665 ---- 1.444B 1.223A 1.223A 1.165 -.251 1.416 2670 ---- 1.492B 1.270A 1.270A 1.212 -.251 1.463 2675 ---- 1.701B 1.263A 1.263A 1.259 -.251 1.510 2680 ---- 1.589B 1.365A 1.365A 1.306 -.252 1.558 2685 ---- 1.637B 1.415A 1.415A 1.354 -.251 1.605 2690 ---- 1.686B 1.463A 1.463A 1.402 -.251 1.653 2695 ---- 1.734B 1.511A 1.511A 1.450 -.251 1.701 2700 ---- 1.874B 1.502A 1.502A 1.498 -.251 1.749 1 2705 ---- 1.832B 1.608A 1.608A 1.546 -.252 1.798 2710 ---- 1.881B 1.658A 1.658A 1.595 -.251 1.846 2715 ---- 1.930B 1.705A 1.705A 1.643 -.252 1.895 2725 ---- 2.029B 1.805A 1.805A 1.741 -.251 1.992 2750 ---- 2.275B 2.049A 2.049A 1.986 -.251 2.237 2 2 2775 ---- 2.522B 2.296A 2.296A 2.233 -.250 2.483 2800 ---- 2.770B 2.544A 2.544A 2.481 -.249 2.730 2825 ---- 3.019B 2.792A 2.792A 2.729 -.249 2.978 2850 ---- 3.267B 3.043A 3.043A 2.978 -.248 3.226 2875 ---- 3.516B 3.290A 3.290A 3.228 -.247 3.475 2900 ---- 3.766B 3.542A 3.542A 3.477 -.247 3.724 2925 ---- 4.016B 3.792A 3.792A 3.727 -.246 3.973 2950 ---- 4.265B 4.040A 4.040A 3.976 -.246 4.222 2975 ---- 4.515B 4.290A 4.290A 4.226 -.246 4.472 3000 ---- 4.765B 4.541A 4.541A 4.476 -.245 4.721 3025 ---- 5.015B 4.791A 4.791A 4.726 -.245 4.971 3050 ---- 5.265B 5.041A 5.041A 4.976 -.245 5.221 3075 ---- 5.514B 5.291A 5.291A 5.226 -.245 5.471 3100 ---- 5.764B 5.541A 5.541A 5.476 -.244 5.720 3125 ---- 6.010B 5.793A 5.793A 5.726 -.244 5.970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 327 166 365 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.244 4.780 2075 ---- ---- ---- ---- 4.774 +.244 4.530 2100 ---- ---- ---- ---- 4.524 +.244 4.280 2125 ---- ---- ---- ---- 4.274 +.244 4.030 2150 ---- ---- ---- ---- 4.024 +.243 3.781 2175 ---- ---- ---- ---- 3.774 +.242 3.532 2200 ---- ---- ---- ---- 3.525 +.241 3.284 2225 ---- ---- ---- ---- 3.276 +.240 3.036 2250 ---- ---- ---- ---- 3.027 +.237 2.790 2275 ---- ---- ---- ---- 2.779 +.235 2.544 2300 ---- ---- ---- ---- 2.532 +.231 2.301 2325 ---- 2.066B 1.860A 1.860A 2.286 +.226 2.060 2350 ---- 1.943B 1.625A 1.943B 2.042 +.220 1.822 2375 ---- 1.794B 1.395A 1.793B 1.800 +.211 5 1.589 5 5 2400 ---- 1.556B 1.171A 1.556B 1.562 +.199 1.363 2415 ---- 1.273B 1.153A 1.153A 1.422 +.190 1.232 2420 ---- 1.228B 1.113A 1.113A 1.375 +.185 1.190 2425 ---- 1.323B .965A 1.323B 1.329 +.182 1.147 1 1 2430 ---- 1.179B 1.035A 1.035A 1.284 +.178 1.106 2435 ---- 1.165B .997A .997A 1.238 +.173 1.065 2440 ---- 1.141B .960A .960A 1.193 +.168 1.025 2445 ---- 1.096B .925A .925A 1.149 +.164 .985 2450 ---- 1.101B .779A 1.100B 1.105 +.159 .946 2455 ---- 1.008B .853A .853A 1.062 +.154 .908 2460 ---- .963B .710A .710A 1.019 +.148 .871 2465 ---- .920B .674A .674A .977 +.142 .835 2470 ---- .877B .648A .648A .936 +.137 .799 2475 ---- .889B .613A .889B .895 +.131 .764 2480 ---- .796B .584A .584A .856 +.125 .731 2485 ---- .756B .553A .722B .817 +.119 .698 2490 ---- .738B .522A .737B .780 +.114 .666 2 2495 ---- .704B .496A .703B .743 +.108 .635 2500 ---- .701B .468A .701B .707 +.102 .605 2505 ---- .664B .443A .663B .673 +.097 .576 5 2510 ---- .632B .420A .632B .639 +.091 .548 5 2515 ---- .599B .397A .599B .606 +.086 .520 2 2520 .530 .567B .375A .514A .575 +.081 1 .494 2 2 2525 ---- .538B .352A .537B .545 +.076 .469 2530 ---- .508B .334A .508B .515 +.070 .445 2535 ---- .480B .314A .480B .487 +.065 .422 2540 ---- .453B .297A .453B .460 +.060 .400 2545 ---- .428B .279A .428B .434 +.056 .378 2550 ---- .403B .264A .403B .409 +.051 .358 4 2555 ---- .379B .247A .379B .385 +.046 .339 2560 ---- .357B .234A .357B .362 +.042 .320 2565 ---- .335B .220A .334B .340 +.038 .302 2570 ---- .316B .208A .314B .319 +.033 .286 2575 ---- .298B .196A .295B .299 +.029 .270 2580 ---- .282B .184A .277B .281 +.026 .255 2585 ---- .265B .174A .260B .263 +.022 .241 2590 ---- .249B .165A .246B .246 +.019 .227 2595 ---- .235B .156A .233B .230 +.016 .214 2600 ---- .221B .147A .221B .216 +.014 .202 2605 ---- .208B .138A .205B .202 +.011 .191 2610 ---- .195B .131A .195B .189 +.009 .180 2615 ---- .184B .122A .184B .177 +.007 .170 2620 ---- .173B .116A .173B .165 +.004 .161 2625 ---- .162B .109A .162B .155 +.003 .152 2630 ---- .153B .103A .151B .145 +.001 .144 2635 ---- .144B .097A .143B .136 UNCH .136 2640 ---- .135B .092A .135B .127 -.002 .129 2645 ---- .127B .087A .126B .119 -.003 .122 2650 ---- .120B .082A .120B .112 -.003 .115 2655 ---- .112B .078A .112B .105 -.004 .109 2660 ---- .106B .074A .105B .099 -.004 .103 2665 ---- .100B .070A .100B .093 -.005 .098 2670 ---- .094B .067A .067A .087 -.006 .093 2675 ---- .089B .064A .089B .082 -.006 .088 1 4 2680 ---- ---- .060A .060A .077 -.007 .084 2685 ---- ---- .058A .058A .072 -.008 .080 2690 ---- ---- .055A .055A .068 -.008 .076 2695 ---- ---- .052A .052A .064 -.008 .072 2700 ---- ---- .050A .050A .061 -.007 .068 1 2705 ---- ---- .048A .048A .057 -.008 .065 2710 ---- ---- .044A .044A .054 -.008 .062 2715 ---- ---- .043A .043A .051 -.008 .059 2725 ---- ---- .039A .039A .046 -.008 .054 4 2750 ---- ---- .032A .032A .035 -.008 .043 1 2775 ---- ---- .027A .027A .028 -.007 .035 2800 .025 .025 .023A .023A .022 -.007 5 .029 2825 .018 .020B .018 .020B .018 -.007 5 .025 2850 ---- ---- .017A .017A .015 -.006 .021 2875 ---- ---- .015A .015A .013 -.006 .019 2900 ---- ---- .014A .014A .011 -.006 .017 2925 ---- ---- .012A .012A .010 -.005 .015 1 2950 ---- ---- .011A .011A .009 -.005 .014 1 2975 ---- ---- .010A .010A .008 -.004 .012 1 3000 ---- ---- .010A .010A .007 -.004 .011 3025 ---- ---- .009A .009A .006 -.005 .011 3050 ---- ---- .008A .008A .006 -.004 .010 3075 ---- ---- .008A .008A .005 -.004 .009 3100 ---- ---- .008A .008A .005 -.004 .009 3125 ---- ---- .007A .007A .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 9 39 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .002 -.003 .005 2200 ---- ---- ---- ---- .002 -.005 .007 2225 ---- ---- ---- ---- .003 -.006 .009 2250 ---- ---- .011A .011A .005 -.007 .012 2275 ---- ---- .013A .013A .007 -.010 .017 2300 ---- ---- .015A .015A .009 -.014 .023 2325 ---- ---- .019A .019A .014 -.018 .032 2350 ---- ---- .024A .024A .019 -.025 .044 2375 ---- ---- .031A .031A .028 -.033 .061 1 2400 ---- .088B .043A .043A .039 -.046 .085 1 1 2415 ---- .111B .053A .053A .049 -.055 .104 10 10 2420 ---- .120B .056A .056A .053 -.058 .111 2425 ---- .130B .061A .061A .057 -.062 .119 2430 ---- .141B .065A .065A .061 -.066 .127 2435 ---- .152B .069A .069A .066 -.070 .136 2440 ---- .164B .075A .075A .071 -.075 .146 5 2445 ---- .176B .080A .080A .076 -.080 .156 2450 ---- .190B .086A .086A .082 -.086 .168 2455 ---- .202B .092A .092A .089 -.090 .179 2460 ---- .218B .100A .100A .096 -.096 66 .192 2465 ---- .234B .108A .108A .104 -.102 .206 2470 ---- .252B .116A .116A .113 -.107 .220 10 10 2475 ---- .270B .127A .127A .122 -.113 .235 2480 ---- .290B .136A .136A .133 -.118 15 .251 1 1 2485 ---- .311B .149A .149A .144 -.124 .268 2490 ---- .331B .160A .160A .156 -.130 .286 10 10 2495 ---- .354B .173A .173A .169 -.136 .305 10 10 2500 .304 .378B .187A .205B .184 -.141 2 .325 90 2505 ---- .402B .203A .203A .199 -.147 .346 2510 ---- .430B .218A .218A .215 -.153 .368 2515 ---- .457B .236A .236A .233 -.158 .391 2520 ---- .485B .254A .254A .251 -.163 .414 2525 ---- .511B .274A .274A .271 -.168 .439 2530 ---- .544B .294A .294A .292 -.173 .465 2535 ---- .575B .316A .316A .313 -.179 .492 2540 ---- .604B .339A .339A .336 -.183 .519 2545 ---- .637B .363A .363A .360 -.188 .548 1 1 2550 ---- .676B .388A .388A .385 -.193 .578 2555 ---- .709B .415A .415A .411 -.197 .608 2560 ---- .743B .442A .442A .438 -.202 .640 2565 ---- .777B .470A .470A .466 -.206 .672 2570 ---- .814B .500A .500A .495 -.210 .705 2575 ---- .859B .531A .531A .525 -.214 .739 2580 ---- .794B .563A .563A .556 -.218 .774 2585 ---- .833B .596A .596A .588 -.222 .810 2590 ---- .873B .630A .630A .622 -.224 .846 2595 ---- .914B .663A .663A .656 -.227 .883 2600 ---- 1.057B .697A .697A .691 -.230 .921 2605 ---- .997B .796A .796A .727 -.233 .960 2610 ---- 1.039B .832A .832A .764 -.235 .999 2615 ---- 1.081B .869A .869A .802 -.237 1.039 2620 ---- 1.124B .907A .907A .841 -.239 1.080 2625 ---- 1.273B .887A .887A .880 -.241 1.121 2630 ---- 1.212B .985A .985A .920 -.242 1.162 2635 ---- 1.256B 1.026A 1.026A .961 -.243 1.204 2640 ---- 1.301B 1.067A 1.067A 1.002 -.245 1.247 2645 ---- 1.346B 1.108A 1.108A 1.044 -.246 1.290 2650 ---- 1.501B 1.093A 1.093A 1.087 -.247 1.334 2655 ---- 1.436B 1.193A 1.193A 1.130 -.247 1.377 2660 ---- 1.452B 1.236A 1.236A 1.174 -.248 1.422 2665 ---- 1.497B 1.280A 1.280A 1.217 -.249 1.466 2670 ---- ---- 1.323A 1.323A 1.262 -.249 1.511 2675 ---- 1.730B 1.312A 1.312A 1.307 -.249 1.556 2680 ---- ---- 1.409A 1.409A 1.352 -.250 1.602 2685 ---- ---- 1.453A 1.453A 1.397 -.251 1.648 2690 ---- ---- 1.644A 1.644A 1.443 -.251 1.694 2695 ---- ---- ---- ---- 1.489 -.251 1.740 2700 ---- 1.970B 1.541A 1.541A 1.535 -.251 1.786 2705 ---- ---- ---- ---- 1.582 -.251 1.833 2710 ---- ---- ---- ---- 1.629 -.251 1.880 2715 ---- ---- ---- ---- 1.676 -.251 1.927 2725 ---- 2.210B 1.776A 1.776A 1.770 -.251 2.021 2750 ---- 2.450B 2.015A 2.015A 2.009 -.251 2.260 2775 ---- 2.575B 2.256A 2.256A 2.252 -.250 2.502 2800 ---- ---- 2.616A 2.616A 2.496 -.250 2.746 2825 ---- ---- ---- ---- 2.742 -.250 2.992 2850 ---- ---- ---- ---- 2.989 -.249 3.238 2875 ---- ---- ---- ---- 3.237 -.248 3.485 2900 ---- ---- ---- ---- 3.485 -.248 3.733 2925 ---- ---- ---- ---- 3.733 -.248 3.981 2950 ---- ---- ---- ---- 3.982 -.248 4.230 2975 ---- ---- ---- ---- 4.231 -.247 4.478 3000 ---- ---- ---- ---- 4.480 -.247 4.727 3025 ---- ---- ---- ---- 4.729 -.247 4.976 3050 ---- ---- ---- ---- 4.979 -.247 5.226 3075 ---- ---- ---- ---- 5.228 -.247 5.475 3100 ---- ---- ---- ---- 5.478 -.246 5.724 3125 ---- ---- ---- ---- 5.727 -.247 5.974 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 44 138 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.244 4.780 2075 ---- ---- ---- ---- 4.774 +.243 4.531 2100 ---- ---- ---- ---- 4.525 +.243 4.282 2125 ---- ---- ---- ---- 4.276 +.242 4.034 2150 ---- ---- ---- ---- 4.028 +.241 3.787 2175 ---- ---- ---- ---- 3.780 +.240 3.540 2200 ---- ---- ---- ---- 3.533 +.237 3.296 2225 ---- ---- ---- ---- 3.287 +.235 3.052 2250 ---- ---- 2.610A 2.610A 3.041 +.230 2.811 2275 ---- 2.694B 2.370A 2.694B 2.798 +.225 2.573 2300 ---- 2.525B 2.141A 2.525B 2.556 +.218 2.338 2325 ---- 2.309B 1.913A 2.308B 2.317 +.210 2.107 2350 ---- 2.074B 1.688A 2.074B 2.082 +.199 1.883 2375 ---- 1.844B 1.481A 1.844B 1.852 +.186 1.666 2400 ---- 1.622B 1.281A 1.622B 1.630 +.172 1.458 2425 ---- 1.409B 1.092A 1.408B 1.418 +.155 1.263 2430 ---- ---- ---- ---- 1.377 +.151 1.226 2435 ---- ---- ---- ---- 1.336 +.147 1.189 2440 ---- ---- ---- ---- 1.296 +.143 1.153 2445 ---- ---- ---- ---- 1.257 +.140 1.117 2450 ---- 1.208B .924A 1.208B 1.218 +.135 1.083 2455 ---- ---- ---- ---- 1.180 +.132 1.048 2460 ---- ---- ---- ---- 1.142 +.127 1.015 2465 ---- ---- ---- ---- 1.105 +.123 .982 2470 ---- ---- ---- ---- 1.068 +.118 .950 2475 ---- 1.022B .769A 1.022B 1.032 +.114 .918 2480 ---- .956B .741A .741A .997 +.110 .887 2485 ---- .924B .714A .906B .962 +.105 .857 2490 ---- .893B .686A .686A .929 +.101 .828 2495 ---- .888B .662A .662A .896 +.097 .799 2500 ---- .856B .636A .856B .865 +.094 .771 2505 ---- .825B .611A .805B .834 +.090 .744 2510 ---- .794B .588A .772B .804 +.086 .718 2515 ---- .765B .565A .747B .775 +.083 .692 2520 ---- .736B .543A .736B .746 +.079 .667 2525 ---- .708B .522A .708B .718 +.075 .643 2530 ---- .681B .501A .680B .690 +.071 .619 2535 ---- .654B .481A .654B .663 +.067 .596 2540 ---- .629B .461A .629B .637 +.063 .574 2545 ---- .604B .444A .604B .611 +.059 .552 2550 ---- .580B .425A .580B .587 +.056 .531 2555 ---- .557B .408A .557B .563 +.052 .511 2560 ---- .534B .391A .534B .540 +.048 .492 2565 ---- .512B .375A .512B .518 +.045 .473 2570 ---- .491B .359A .491B .496 +.042 .454 2575 ---- .471B .345A .471B .476 +.039 .437 2580 ---- .451B .331A .451B .456 +.036 .420 2585 ---- .432B .318A .432B .436 +.033 .403 2590 ---- .415B .304A .414B .418 +.031 .387 2595 ---- .398B .291A .396B .400 +.028 .372 2600 ---- .382B .279A .379B .383 +.025 .358 2605 ---- .366B .268A .362B .367 +.024 .343 2610 ---- .352B .257A .349B .351 +.021 .330 2615 ---- .337B .247A .335B .336 +.019 .317 2620 ---- .324B .237A .321B .321 +.017 .304 2625 ---- .310B .227A .303B .307 +.015 .292 2630 ---- .297B .218A .291B .293 +.013 .280 2635 ---- .286B .210A .286B .280 +.011 .269 2640 ---- .273B .201A .273B .268 +.009 .259 2645 ---- .262B .193A .261B .256 +.008 .248 2650 ---- .251B .186A .250B .245 +.007 .238 2655 ---- .241B .179A .240B .234 +.005 .229 2660 ---- .231B .172A .230B .224 +.004 .220 3 2665 ---- .221B .165A .220B .214 +.003 .211 2670 ---- .212B .159A .211B .205 +.002 .203 2675 ---- .203B .153A .202B .196 +.001 .195 2680 ---- .194B .147A .194B .188 +.001 .187 2685 ---- .187B .141A .187B .180 UNCH .180 2690 ---- .179B .136A .178B .172 -.001 .173 2695 ---- .172B .131A .171B .165 -.002 .167 2700 ---- .165B .125A .164B .158 -.002 .160 2705 ---- .158B .121A .157B .151 -.003 .154 2710 ---- .152B .116A .152B .145 -.004 .149 2715 ---- .145B .112A .145B .139 -.004 .143 2725 ---- .135B .104A .134B .128 -.005 .133 2750 ---- ---- .088A .088A .105 -.006 .111 2775 ---- ---- .075A .075A .086 -.007 .093 2800 ---- ---- .064A .064A .072 -.007 .079 2825 ---- ---- .056A .056A .060 -.008 .068 2850 ---- ---- .049A .049A .051 -.008 .059 2875 ---- ---- .043A .043A .044 -.007 .051 2900 ---- ---- .038A .038A .037 -.008 .045 2925 ---- ---- .034A .034A .032 -.008 .040 2950 ---- ---- .031A .031A .028 -.008 .036 2975 ---- ---- .028A .028A .025 -.007 .032 3000 ---- ---- .025A .025A .022 -.007 .029 3025 ---- ---- .023A .023A .019 -.007 .026 3050 ---- ---- .021A .021A .017 -.007 .024 3075 ---- ---- .020A .020A .016 -.006 .022 3100 ---- ---- .018A .018A .014 -.006 .020 3125 ---- ---- .017A .017A .013 -.005 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .005 -.002 .007 2125 ---- ---- ---- ---- .006 -.003 .009 2150 ---- ---- ---- ---- .008 -.004 .012 2175 ---- ---- .015A .015A .010 -.006 .016 2200 ---- ---- .018A .018A .013 -.008 .021 2225 ---- ---- .021A .021A .017 -.010 .027 2250 ---- ---- .025A .025A .022 -.014 .036 2275 ---- ---- .031A .031A .028 -.019 .047 2300 ---- ---- .039A .039A .036 -.026 .062 2325 ---- ---- .050A .050A .047 -.034 .081 2350 ---- ---- .065A .065A .061 -.045 .106 2375 ---- .141B .086A .086A .081 -.058 .139 2400 ---- .190B .113A .113A .109 -.072 .181 12 2425 ---- .252B .150A .150A .146 -.089 .235 2430 ---- .267B .158A .158A .155 -.093 .248 2435 ---- .280B .167A .167A .164 -.097 .261 2440 ---- .297B .178A .178A .174 -.101 .275 2445 ---- .314B .188A .188A .185 -.104 .289 2450 ---- .331B .199A .199A .196 -.108 .304 2 2455 ---- .349B .210A .210A .207 -.113 .320 2460 ---- .367B .223A .223A .220 -.116 .336 2465 ---- .386B .235A .235A .232 -.121 .353 2470 ---- .406B .249A .249A .246 -.125 .371 11 2475 ---- .427B .263A .263A .260 -.129 .389 10 2480 ---- .449B .278A .278A .274 -.134 .408 2485 ---- .471B .294A .294A .289 -.139 .428 2490 ---- .494B .310A .310A .306 -.143 .449 2495 ---- .520B .327A .327A .323 -.147 .470 3 2500 ---- .543B .345A .345A .342 -.150 .492 3 2505 ---- .570B .364A .364A .361 -.154 .515 2510 ---- .595B .383A .383A .381 -.157 .538 2515 ---- .622B .404A .404A .401 -.161 .562 2520 ---- .650B .425A .425A .422 -.165 .587 2525 ---- .678B .446A .446A .444 -.169 .613 2530 ---- .707B .469A .469A .466 -.173 .639 2535 ---- .737B .492A .492A .489 -.177 .666 2540 ---- .768B .516A .516A .513 -.181 .694 2545 ---- .800B .541A .541A .537 -.185 .722 2550 ---- .831B .567A .567A .563 -.188 .751 4 2 2555 ---- .864B .594A .594A .589 -.192 .781 2560 ---- .897B .621A .621A .616 -.195 .811 2565 ---- .931B .649A .649A .643 -.199 .842 2570 ---- .965B .677A .677A .672 -.202 .874 2575 ---- 1.001B .707A .707A .701 -.205 .906 1 2580 ---- 1.036B .737A .737A .731 -.208 .939 3 2585 ---- 1.073B .768A .768A .762 -.210 .972 2590 ---- 1.018B .799A .799A .793 -.213 1.006 4 2595 ---- 1.054B .832A .832A .825 -.216 1.041 2600 ---- 1.183B .865A .865A .858 -.218 1.076 2605 ---- ---- ---- ---- .892 -.220 1.112 2610 ---- ---- ---- ---- .926 -.222 1.148 2615 ---- ---- ---- ---- .960 -.225 1.185 2620 ---- ---- ---- ---- .996 -.226 1.222 2625 ---- 1.385B 1.038A 1.038A 1.031 -.229 1.260 2630 ---- ---- ---- ---- 1.068 -.230 1.298 2635 ---- ---- ---- ---- 1.105 -.232 1.337 2640 ---- ---- ---- ---- 1.142 -.234 1.376 2645 ---- ---- ---- ---- 1.181 -.235 1.416 2650 ---- 1.595B 1.226A 1.226A 1.219 -.237 1.456 2655 ---- ---- ---- ---- 1.258 -.238 1.496 2660 ---- ---- ---- ---- 1.298 -.239 1.537 2665 ---- ---- ---- ---- 1.338 -.240 1.578 3 2670 ---- ---- ---- ---- 1.379 -.241 1.620 2675 ---- 1.812B 1.427A 1.427A 1.420 -.242 1.662 3 2680 ---- ---- ---- ---- 1.461 -.243 1.704 2685 ---- ---- ---- ---- 1.503 -.244 1.747 2690 ---- ---- ---- ---- 1.546 -.244 1.790 2695 ---- ---- ---- ---- 1.588 -.245 1.833 2700 ---- 2.038B 1.639A 1.639A 1.631 -.246 1.877 2705 ---- ---- ---- ---- 1.675 -.246 1.921 2710 ---- ---- ---- ---- 1.718 -.247 1.965 2715 ---- ---- ---- ---- 1.762 -.247 2.009 2725 ---- 2.268B 1.858A 1.858A 1.851 -.248 2.099 2750 ---- 2.502B 2.084A 2.084A 2.077 -.249 2.326 2775 ---- 2.736B 2.315A 2.315A 2.308 -.250 2.558 2800 ---- 2.980B 2.550A 2.550A 2.544 -.250 2.794 2825 ---- 3.220B 2.788A 2.788A 2.782 -.250 3.032 2850 ---- 3.465B 3.028A 3.028A 3.022 -.251 3.273 2875 ---- 3.700B 3.271A 3.271A 3.265 -.250 3.515 2900 ---- 3.796B 3.551A 3.551A 3.508 -.251 3.759 2925 ---- ---- ---- ---- 3.753 -.250 4.003 2950 ---- ---- ---- ---- 3.999 -.250 4.249 2975 ---- ---- ---- ---- 4.245 -.250 4.495 3000 ---- ---- ---- ---- 4.492 -.249 4.741 3025 ---- ---- ---- ---- 4.740 -.249 4.989 3050 ---- ---- ---- ---- 4.987 -.249 5.236 3075 ---- ---- ---- ---- 5.236 -.248 5.484 3100 ---- ---- ---- ---- 5.484 -.248 5.732 3125 ---- ---- ---- ---- 5.733 -.247 5.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 57 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2025 ---- ---- ---- ---- 5.274 ---- ---- 2050 ---- ---- ---- ---- 5.024 +.243 4.781 2075 ---- ---- ---- ---- 4.775 +.242 4.533 2100 ---- ---- ---- ---- 4.526 +.241 4.285 2125 ---- ---- ---- ---- 4.278 +.239 4.039 2150 ---- ---- ---- ---- 4.031 +.237 3.794 2175 ---- ---- ---- ---- 3.785 +.235 3.550 2200 ---- ---- ---- ---- 3.540 +.232 3.308 2225 ---- ---- 2.868A 2.868A 3.296 +.227 3.069 2250 ---- 2.952B 2.634A 2.952B 3.054 +.222 2.832 2275 ---- 2.807B 2.400A 2.806B 2.815 +.216 2.599 2300 ---- 2.570B 2.172A 2.569B 2.578 +.207 2.371 2325 ---- 2.337B 1.956A 2.337B 2.346 +.198 2.148 2350 ---- 2.110B 1.741A 2.110B 2.119 +.187 1.932 2375 ---- 1.888B 1.540A 1.888B 1.898 +.174 1.724 2400 ---- 1.676B 1.352A 1.676B 1.686 +.159 1.527 2425 ---- 1.473B 1.176A 1.473B 1.484 +.143 1.341 2430 ---- ---- ---- ---- 1.445 ---- ---- 2435 ---- ---- ---- ---- 1.407 ---- ---- 2440 ---- ---- ---- ---- 1.369 ---- ---- 2445 ---- ---- ---- ---- 1.332 ---- ---- 2450 ---- 1.283B 1.012A 1.283B 1.295 +.126 1.169 2455 ---- ---- ---- ---- 1.259 ---- ---- 2460 ---- ---- ---- ---- 1.223 +.118 1.105 2465 ---- ---- ---- ---- 1.189 +.116 1.073 2470 ---- 1.111B .891A 1.093B 1.154 +.112 1.042 2475 ---- 1.108B .862A 1.108B 1.120 +.108 1.012 2480 ---- 1.048B .834A .834A 1.087 +.105 .982 2485 ---- 1.017B .807A .807A 1.055 +.102 .953 2490 ---- 1.013B .782A .782A 1.023 +.098 .925 2495 ---- .981B .755A .755A .991 +.094 .897 3 3 2500 ---- .951B .731A .951B .960 +.090 .870 2505 ---- .921B .707A .900B .930 +.086 .844 2510 ---- .891B .684A .874B .900 +.082 .818 2515 ---- .862B .661A .858B .870 +.078 .792 2520 ---- .834B .638A .832B .842 +.074 .768 2525 ---- .807B .617A .805B .814 +.070 .744 2530 ---- .780B .596A .778B .787 +.067 .720 1 1 2535 ---- .754B .575A .575A .761 +.064 .697 2540 ---- .729B .555A .555A .735 +.060 .675 2545 ---- .704B .536A .536A .710 +.057 .653 2550 ---- .680B .517A .517A .686 +.054 .632 2555 ---- .656B .499A .499A .663 +.052 .611 2560 ---- .633B .482A .631B .640 +.049 .591 2565 ---- .611B .464A .464A .618 +.046 .572 2570 ---- .590B .448A .448A .596 +.043 .553 2575 ---- .569B .432A .432A .575 +.041 .534 2580 ---- .548B .417A .545B .554 +.038 .516 2585 ---- .529B .401A .401A .534 +.035 .499 2590 ---- .510B .388A .388A .515 +.033 .482 2595 ---- .493B .374A .374A .496 +.030 .466 2600 ---- .476B .360A .360A .478 +.028 .450 2605 ---- .459B .347A .347A .461 +.026 .435 2610 ---- .443B .335A .335A .444 +.024 .420 2615 ---- .428B .322A .322A .427 +.021 .406 2620 ---- .413B .311A .311A .411 +.019 .392 2625 .350 .398B .302A .388B .396 +.017 28 .379 2630 ---- .384B .291A .377B .381 +.015 .366 2635 ---- .371B .281A .281A .367 +.014 .353 2640 ---- .358B .271A .349B .353 +.012 .341 2645 ---- .344B .261A .261A .340 +.011 .329 2650 ---- .333B .253A .329B .327 +.009 .318 2655 ---- .320B .243A .319B .315 +.008 .307 2660 ---- .309B .234A .308B .304 +.007 .297 2675 ---- .278B .210A .276B .271 +.004 .267 2700 ---- .232B .178A .232B .225 UNCH .225 2 2725 ---- .195B .151A .195B .188 -.002 .190 12 20 2750 ---- .164B .129A .164B .158 -.004 .162 2775 ---- .139B .112A .139B .133 -.005 .138 12 2800 ---- ---- .097A .097A .113 -.006 .119 2825 ---- ---- .085A .085A .097 -.007 .104 2850 ---- ---- .075A .075A .083 -.008 .091 2875 ---- ---- .067A .067A .072 -.008 .080 2900 ---- ---- .060A .060A .062 -.009 .071 2925 ---- ---- .054A .054A .054 -.009 .063 2950 ---- ---- .049A .049A .048 -.008 .056 2975 ---- ---- .045A .045A .042 -.009 .051 3000 ---- ---- .041A .041A .037 -.009 .046 3025 ---- ---- .038A .038A .033 -.008 .041 3050 ---- ---- .035A .035A .029 -.009 .038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 16 38 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2025 ---- ---- ---- .011A .004 ---- ---- 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .008 -.004 .012 2125 ---- ---- ---- ---- .010 -.006 .016 2150 ---- ---- .019A .019A .013 -.008 .021 2175 ---- ---- .023A .023A .017 -.010 .027 2200 ---- ---- .027A .027A .022 -.014 .036 2225 ---- ---- .033A .033A .029 -.017 .046 2250 ---- ---- .040A .040A .037 -.022 .059 2275 ---- ---- .050A .050A .047 -.029 .076 2300 ---- ---- .063A .063A .060 -.037 .097 2325 ---- ---- .081A .081A .077 -.046 .123 2350 ---- ---- .103A .103A .099 -.058 .157 2375 ---- .203B .132A .132A .128 -.070 .198 2400 ---- .261B .170A .170A .165 -.085 .250 2425 ---- .332B .217A .217A .213 -.101 .314 10 2430 ---- ---- ---- .228A .224 ---- ---- 2435 ---- ---- ---- .239A .236 ---- ---- 2440 ---- ---- ---- .251A .248 ---- ---- 2445 ---- ---- ---- .264A .261 ---- ---- 2450 ---- .419B .277A .277A .274 -.117 .391 2455 ---- ---- ---- .290A .287 ---- ---- 2460 ---- .457B .304A .304A .302 -.125 .427 2465 ---- .478B .319A .319A .317 -.128 .445 2470 ---- .499B .334A .334A .332 -.132 .464 2475 ---- .520B .350A .350A .348 -.136 .484 2480 ---- .544B .366A .366A .365 -.139 .504 11 11 2485 ---- .567B .384A .384A .382 -.143 .525 2490 ---- .589B .401A .401A .400 -.146 .546 2495 ---- .614B .420A .420A .419 -.149 .568 2500 ---- .639B .439A .439A .438 -.153 .591 2505 ---- .665B .459A .459A .457 -.157 .614 2510 ---- .691B .479A .479A .477 -.161 .638 2515 ---- .718B .500A .500A .497 -.166 .663 2520 ---- .746B .522A .522A .518 -.170 .688 2525 ---- .775B .544A .544A .540 -.174 .714 2530 ---- .802B .567A .567A .563 -.177 .740 2535 ---- .832B .591A .591A .587 -.180 .767 2540 ---- .862B .615A .615A .612 -.182 .794 2545 ---- .893B .641A .641A .637 -.185 .822 2550 ---- .926B .666A .666A .662 -.189 .851 2555 ---- .956B .693A .693A .689 -.191 .880 2560 .893 .987B .720A .912B .716 -.194 1 .910 2565 ---- 1.020B .747A .747A .743 -.198 .941 2570 .957 1.054B .775A .962B .772 -.199 1 .971 2575 ---- 1.091B .804A .804A .800 -.203 1.003 2580 ---- 1.122B .834A .834A .830 -.205 1.035 2585 ---- 1.157B .864A .864A .860 -.207 1.067 2590 ---- 1.192B .895A .895A .890 -.211 1.101 2595 ---- 1.228B .926A .926A .921 -.213 1.134 2600 ---- 1.268B .958A .958A .953 -.215 1.168 2605 ---- 1.212B .991A .991A .985 -.218 1.203 2610 ---- ---- ---- ---- 1.018 -.220 1.238 2615 ---- ---- ---- ---- 1.051 -.222 1.273 2620 ---- ---- ---- ---- 1.085 -.224 1.309 2625 ---- 1.460B 1.132A 1.132A 1.120 -.226 1.346 2630 ---- ---- ---- ---- 1.155 -.228 1.383 2635 ---- ---- ---- ---- 1.191 -.229 1.420 2640 ---- ---- ---- ---- 1.227 -.231 1.458 2645 ---- ---- ---- ---- 1.264 -.232 1.496 2650 ---- 1.662B 1.313A 1.313A 1.301 -.234 1.535 2655 ---- ---- ---- ---- 1.339 -.234 1.573 2660 ---- ---- ---- ---- 1.377 -.236 1.613 2675 ---- 1.874B 1.505A 1.505A 1.494 -.239 1.733 2700 ---- 2.092B 1.709A 1.709A 1.698 -.242 1.940 2725 ---- 2.311B 1.920A 1.920A 1.910 -.245 2.155 2750 ---- 2.544B 2.140A 2.140A 2.129 -.247 2.376 2775 ---- 2.772B 2.364A 2.364A 2.354 -.248 2.602 2800 ---- 3.012B 2.593A 2.593A 2.583 -.249 2.832 2825 ---- 3.246B 2.825A 2.825A 2.816 -.250 3.066 2850 ---- 3.486B 3.061A 3.061A 3.053 -.250 3.303 2875 ---- 3.726B 3.300A 3.300A 3.291 -.251 3.542 2900 ---- 3.972B 3.540A 3.540A 3.531 -.251 3.782 2925 ---- 4.215B 3.781A 3.781A 3.773 -.251 4.024 2950 ---- 4.420B 4.024A 4.024A 4.016 -.251 4.267 2975 ---- 4.523B 4.304A 4.304A 4.260 -.251 4.511 3000 ---- ---- ---- ---- 4.505 -.250 4.755 3025 ---- ---- ---- ---- 4.750 -.251 5.001 3050 ---- ---- ---- ---- 4.997 -.250 5.247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 21 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.774 +.244 6.530 1900 ---- ---- ---- ---- 6.524 +.244 6.280 1925 ---- ---- ---- ---- 6.274 +.244 6.030 1950 ---- ---- ---- ---- 6.024 +.244 5.780 1975 ---- ---- ---- ---- 5.774 +.244 5.530 2000 ---- ---- ---- ---- 5.524 +.244 5.280 2025 ---- ---- ---- ---- 5.274 +.244 5.030 2050 ---- ---- ---- ---- 5.024 +.244 4.780 2075 ---- ---- ---- ---- 4.774 +.244 4.530 2100 ---- ---- ---- ---- 4.524 +.244 4.280 2125 ---- ---- ---- ---- 4.274 +.244 4.030 2150 ---- ---- ---- ---- 4.024 +.244 3.780 2175 ---- ---- ---- ---- 3.775 +.245 3.530 2200 ---- ---- ---- ---- 3.525 +.245 3.280 2225 ---- ---- ---- ---- 3.275 +.244 3.031 2250 ---- ---- ---- ---- 3.025 +.243 2.782 2265 ---- ---- ---- ---- 2.875 +.243 2.632 2270 ---- ---- ---- ---- 2.825 +.243 2.582 2275 ---- ---- ---- ---- 2.775 +.242 2.533 2280 ---- ---- ---- ---- 2.725 +.242 2.483 2285 ---- ---- ---- ---- 2.675 +.242 2.433 2290 ---- ---- ---- ---- 2.625 +.242 2.383 2295 ---- ---- ---- ---- 2.575 +.241 2.334 2300 ---- ---- ---- ---- 2.525 +.241 2.284 2305 ---- ---- ---- ---- 2.475 +.241 2.234 2310 ---- ---- ---- ---- 2.425 +.240 2.185 2315 ---- ---- ---- ---- 2.375 +.240 2.135 2320 ---- ---- ---- ---- 2.325 +.239 2.086 2325 ---- ---- ---- ---- 2.275 +.239 2.036 2330 ---- ---- ---- ---- 2.225 +.238 1.987 2335 ---- ---- ---- ---- 2.175 +.238 1.937 2340 ---- ---- ---- ---- 2.126 +.238 1.888 2345 ---- ---- ---- ---- 2.076 +.238 1.838 2350 ---- ---- ---- ---- 2.026 +.237 1.789 2355 ---- ---- ---- ---- 1.976 +.236 1.740 2360 ---- ---- ---- ---- 1.926 +.235 1.691 2365 ---- ---- ---- ---- 1.876 +.234 1.642 2370 ---- ---- ---- ---- 1.827 +.234 1.593 2375 ---- ---- ---- ---- 1.777 +.233 1.544 2380 ---- ---- ---- ---- 1.727 +.232 1.495 2385 ---- ---- ---- ---- 1.678 +.232 1.446 2390 ---- ---- ---- ---- 1.628 +.230 1.398 2395 ---- ---- ---- ---- 1.578 +.229 1.349 2400 ---- 1.367B 1.100A 1.367B 1.529 +.228 1.301 2 2405 ---- ---- ---- ---- 1.479 +.226 1.253 2410 ---- ---- ---- ---- 1.430 +.225 1.205 2415 ---- ---- ---- ---- 1.380 +.223 1.157 2420 ---- ---- ---- ---- 1.331 +.222 1.109 2425 ---- 1.186B .870A 1.186B 1.282 +.220 1.062 2430 ---- ---- ---- ---- 1.233 +.218 1.015 2435 ---- ---- .876A .876A 1.184 +.215 .969 2440 ---- ---- .850A .850A 1.135 +.212 .923 2445 ---- ---- .808A .808A 1.086 +.208 .878 2450 ---- 1.030B .649A 1.030B 1.037 +.204 .833 2455 ---- ---- .729A .729A .989 +.199 .790 2460 ---- .753B .687A .687A .941 +.195 .746 2465 ---- .747B .643A .643A .893 +.189 .704 2470 ---- .703B .595A .595A .845 +.182 .663 2475 .703 .793B .455A .793B .798 +.176 1 .622 2480 ---- .661B .423A .423A .751 +.168 .583 2485 ---- .632B .385A .385A .705 +.161 .544 2490 ---- .599B .359A .359A .659 +.152 .507 2495 ---- .573B .324A .324A .614 +.142 .472 2500 ---- .565B .297A .565B .570 +.133 .437 2505 ---- .486B .270A .478B .526 +.122 .404 2510 ---- .444B .246A .443B .484 +.111 .373 5 2515 ---- .409B .223A .408B .444 +.101 .343 2520 .344 .394B .202A .316A .405 +.090 2 .315 3 2525 .238 .364B .181A .232A .369 +.081 3 .288 2530 .315 .329B .163A .269A .334 +.071 1 .263 2535 ---- .294B .147A .294B .301 +.061 .240 2540 ---- .264B .132A .264B .271 +.053 .218 2545 ---- .239B .119A .236B .242 +.044 .198 2550 .197 .217B .107A .167A .214 +.035 3 .179 2555 .163 .195B .095A .147A .188 +.026 3 .162 3 3 2560 .086 .176B .085A .160B .164 +.017 10 .147 3 2565 ---- .158B .075A .157B .143 +.010 .133 2570 ---- .142B .066A .142B .125 +.005 .120 2575 ---- .128B .059A .128B .108 UNCH .108 2580 ---- .113B .053A .113B .094 -.004 .098 2585 ---- .101B .047A .101B .082 -.007 .089 2 2 2590 .054 .090B .041A .071B .071 -.009 2 .080 2 2 2595 ---- .081B .038A .081B .061 -.012 .073 12 10 2600 .035 .072B .034A .040 .052 -.014 44 .066 1 2 2605 .044 .064B .031A .037A .045 -.015 1 .060 2610 .040 .057B .028A .034A .039 -.015 1 .054 8 2615 ---- ---- .026A .026A .033 -.016 .049 2620 ---- ---- .024A .024A .029 -.015 1 .044 2625 ---- ---- .022A .022A .026 -.014 .040 1 2630 ---- ---- .020A .020A .023 -.013 .036 2635 ---- ---- .019A .019A .020 -.013 .033 2640 ---- ---- .017A .017A .018 -.012 .030 2645 ---- ---- .016A .016A .016 -.011 .027 2650 ---- ---- .015A .015A .014 -.011 .025 2655 ---- ---- .014A .014A .013 -.010 .023 2660 ---- ---- .013A .013A .011 -.010 .021 2665 ---- ---- .012A .012A .010 -.009 .019 2670 ---- ---- .011A .011A .009 -.009 .018 2675 ---- ---- .010A .010A .008 -.008 .016 2680 ---- ---- .010A .010A .007 -.008 .015 2685 ---- ---- .009A .009A .006 -.008 .014 2690 .006 .006 .006 .006 .006 -.007 3 .013 2695 ---- ---- .008A .008A .005 -.007 .012 2700 ---- ---- .008A .008A .005 -.006 1 .011 2 2705 ---- ---- .008A .008A .004 -.006 .010 2710 ---- ---- .007A .007A .004 -.006 .010 2715 ---- ---- .007A .007A .003 -.006 .009 2725 ---- ---- .006A .006A .003 -.005 .008 2750 ---- ---- .005A .005A .002 -.004 .006 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 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 76 20 45 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 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.002 .003 2265 ---- ---- ---- ---- .001 -.002 .003 2270 ---- ---- ---- ---- .001 -.002 .003 2275 ---- ---- ---- ---- .001 -.002 .003 2280 ---- ---- ---- ---- .001 -.003 .004 2285 ---- ---- ---- ---- .001 -.003 .004 2290 ---- ---- ---- ---- .001 -.003 .004 2295 ---- ---- .004A .004A .001 -.004 .005 2300 ---- ---- ---- ---- .001 -.004 .005 2305 ---- ---- ---- ---- .001 -.004 .005 2310 ---- ---- .005A .005A .001 -.005 .006 2315 ---- ---- .005A .005A .001 -.005 .006 2320 ---- ---- .005A .005A .001 -.005 .006 2325 ---- ---- .005A .005A .002 -.005 .007 2330 ---- ---- .006A .006A .002 -.005 .007 2335 ---- ---- .006A .006A .002 -.006 .008 2340 ---- ---- .006A .006A .002 -.007 .009 2345 ---- ---- .006A .006A .002 -.007 .009 2350 ---- ---- .006A .006A .002 -.008 .010 1 2355 ---- ---- .006A .006A .002 -.009 .011 2360 ---- ---- .006A .006A .003 -.009 .012 2365 ---- ---- .007A .007A .003 -.010 .013 2370 ---- ---- .007A .007A .003 -.011 .014 2375 ---- ---- .007A .007A .003 -.012 .015 2380 ---- ---- .008A .008A .004 -.012 .016 2385 ---- ---- .008A .008A .004 -.013 .017 2390 ---- ---- .008A .008A .004 -.014 .018 2395 ---- ---- .009A .009A .005 -.015 .020 2400 ---- ---- .009A .009A .005 -.016 .021 1 2405 ---- ---- .010A .010A .006 -.017 .023 2410 ---- ---- .010A .010A .006 -.019 .025 2415 ---- ---- .011A .011A .007 -.020 .027 2420 ---- ---- .013A .013A .007 -.023 .030 2425 ---- ---- .014A .014A .008 -.025 .033 2430 ---- ---- .015A .015A .009 -.027 .036 2435 ---- .041B .016A .016A .010 -.030 .040 2440 ---- .046B .017A .017A .011 -.033 .044 2445 ---- .052B .017A .017A .012 -.037 .049 2450 .040 .060B .018A .018A .013 -.041 1 .054 1 2455 ---- .068B .020A .020A .015 -.045 .060 2460 ---- .078B .022A .022A .017 -.050 .067 2465 ---- .089B .023A .023A .019 -.055 .074 2470 ---- .103B .025A .025A .021 -.062 .083 2475 ---- .114B .028A .028A .024 -.068 .092 2480 ---- .129B .030A .030A .027 -.076 .103 4 4 2485 ---- .146B .034A .034A .031 -.084 .115 2490 ---- .164B .037A .037A .035 -.093 .128 2 2 2495 .080 .183B .041A .041A .040 -.102 1 .142 2500 .091 .204B .046 .056B .046 -.111 3 .157 4 5 2505 .059 .230B .054A .065B .052 -.122 3 .174 2510 .085 .256B .062A .062A .060 -.133 1 .193 2515 ---- .282B .071A .071A .070 -.143 .213 2520 .107 .312B .083A .104 .081 -.154 4 .235 2525 ---- .343B .096A .096A .095 -.163 .258 5 2530 ---- .371B .111A .111A .110 -.173 .283 2535 ---- .405B .128A .128A .127 -.183 .310 2540 .192 .440B .147A .147A .147 -.191 1 .338 47 2545 ---- .477B .169A .169A .168 -.200 .368 2550 ---- .522B .193A .193A .190 -.209 .399 112 2555 .241 .450B .218A .264B .214 -.218 1 .432 2560 ---- .491B .245A .245A .240 -.227 .467 25 2565 ---- .533B .278A .278A .269 -.234 .503 2570 ---- .575B .309A .309A .300 -.240 .540 3 2575 ---- .731B .341A .341A .334 -.244 .578 2580 ---- .662B .418A .418A .370 -.248 .618 2 2 2585 ---- .707B .455A .455A .408 -.250 .658 2 2590 ---- .752B .493A .493A .447 -.253 .700 2595 ---- .771B .532A .532A .487 -.255 .742 4 2600 ---- .955B .535A .535A .528 -.257 .785 8 2605 ---- ---- .616A .616A .571 -.258 .829 1 2610 ---- ---- .660A .660A .614 -.260 .874 1 2615 ---- ---- .706A .706A .659 -.259 .918 2620 ---- ---- .916A .916A .705 -.259 .964 1 2625 ---- 1.196B .758A .758A .751 -.259 1.010 2630 ---- ---- ---- ---- .798 -.258 1.056 2635 ---- ---- ---- ---- .846 -.256 1.102 2640 ---- ---- ---- ---- .894 -.255 1.149 2645 ---- ---- ---- ---- .942 -.255 1.197 2650 ---- 1.352B .995A .995A .990 -.254 1.244 2655 ---- ---- ---- ---- 1.038 -.254 1.292 2660 ---- ---- ---- ---- 1.087 -.253 1.340 2665 ---- ---- ---- ---- 1.136 -.253 1.389 2670 ---- ---- ---- ---- 1.185 -.252 1.437 2675 ---- ---- 1.356A 1.356A 1.234 -.252 1.486 2680 ---- ---- ---- ---- 1.283 -.251 1.534 2685 ---- ---- ---- ---- 1.332 -.251 1.583 2690 ---- ---- ---- ---- 1.381 -.251 1.632 2695 ---- ---- ---- ---- 1.431 -.250 1.681 2700 ---- ---- ---- ---- 1.480 -.250 1.730 2705 ---- ---- ---- ---- 1.530 -.250 1.780 2710 ---- ---- ---- ---- 1.579 -.250 1.829 2715 ---- ---- ---- ---- 1.629 -.249 1.878 2725 ---- ---- ---- ---- 1.728 -.249 1.977 2750 ---- ---- ---- ---- 1.977 -.248 2.225 2775 ---- ---- ---- ---- 2.227 -.246 2.473 2800 ---- ---- ---- ---- 2.477 -.245 2.722 2825 ---- ---- ---- ---- 2.727 -.244 2.971 2850 ---- ---- ---- ---- 2.977 -.244 3.221 2875 ---- ---- ---- ---- 3.227 -.244 3.471 2900 ---- ---- ---- ---- 3.477 -.243 3.720 2925 ---- ---- ---- ---- 3.727 -.243 3.970 2950 ---- ---- ---- ---- 3.977 -.243 4.220 2975 ---- ---- ---- ---- 4.226 -.244 4.470 3000 ---- ---- ---- ---- 4.476 -.244 4.720 3025 ---- ---- ---- ---- 4.726 -.244 4.970 3050 ---- ---- ---- ---- 4.976 -.244 5.220 3075 ---- ---- ---- ---- 5.226 -.244 5.470 3100 ---- ---- ---- ---- 5.476 -.244 5.720 3125 ---- ---- ---- ---- 5.726 -.244 5.970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 12 227 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 1.26 ---- ---- 11600 ---- ---- ---- ---- .78 ---- ---- 11650 ---- ---- ---- ---- .38 -.47 .85 11700 ---- ---- ---- ---- .13 -.39 .52 11750 ---- ---- ---- ---- .03 -.25 .28 11800 ---- ---- ---- ---- .01 -.12 .13 11850 ---- ---- ---- ---- .01 -.04 .05 11900 ---- ---- ---- ---- .01 -.01 .02 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 57.73 -.43 58.16 5950 ---- ---- ---- ---- 57.23 -.43 57.66 6000 ---- ---- ---- ---- 56.73 -.43 57.16 6050 ---- ---- ---- ---- 56.23 -.43 56.66 6100 ---- ---- ---- ---- 55.73 -.43 56.16 6150 ---- ---- ---- ---- 55.23 -.43 55.66 6200 ---- ---- ---- ---- 54.73 -.43 55.16 6250 ---- ---- ---- ---- 54.23 -.43 54.66 6300 ---- ---- ---- ---- 53.73 -.43 54.16 6350 ---- ---- ---- ---- 53.23 -.43 53.66 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 1.85 ---- ---- 10600 ---- ---- ---- ---- 1.69 ---- ---- 10650 ---- ---- ---- ---- 1.54 ---- ---- 10700 ---- ---- ---- ---- 1.40 ---- ---- 10750 ---- ---- ---- ---- 1.27 ---- ---- 10800 ---- ---- ---- ---- 1.15 ---- ---- 10850 ---- ---- ---- ---- 1.05 ---- ---- 11500 ---- ---- ---- ---- .24 -.59 .83 11550 ---- ---- ---- ---- .21 -.54 .75 11600 ---- ---- ---- ---- .19 -.48 .67 11650 ---- ---- ---- ---- .16 -.45 .61 11700 ---- ---- ---- ---- .14 -.41 .55 11750 ---- ---- ---- ---- .12 -.37 .49 11800 ---- ---- ---- ---- .11 -.33 .44 11850 ---- ---- ---- ---- .09 -.30 .39 11900 ---- ---- ---- ---- .08 -.27 .35 11950 ---- ---- ---- ---- .07 -.24 .31 12000 ---- ---- ---- ---- .06 -.22 .28 12050 ---- ---- ---- ---- .05 -.20 .25 12100 ---- ---- ---- ---- .05 -.17 .22 12150 ---- ---- ---- ---- .04 -.15 .19 12200 ---- ---- ---- ---- .03 -.14 .17 12250 ---- ---- ---- ---- .03 -.12 .15 12300 ---- ---- ---- ---- .03 -.10 .13 12350 ---- ---- ---- ---- .02 -.10 .12 12400 ---- ---- ---- ---- .02 -.08 .10 12450 ---- ---- ---- ---- .02 -.07 .09 12500 ---- ---- ---- ---- .01 -.07 .08 12550 ---- ---- ---- ---- .01 -.06 .07 12600 ---- ---- ---- ---- .01 -.05 .06 12650 ---- ---- ---- ---- .01 -.04 .05 12700 ---- ---- ---- ---- .01 -.04 .05 12750 ---- ---- ---- ---- .01 -.03 .04 12800 ---- ---- ---- ---- .01 -.02 .03 12850 ---- ---- ---- ---- .01 -.02 .03 12900 ---- ---- ---- ---- .01 -.02 .03 12950 ---- ---- ---- ---- .01 -.01 .02 13000 ---- ---- ---- ---- .01 -.01 .02 13050 ---- ---- ---- ---- .01 -.01 .02 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 13250 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- 43.12 -4.59 47.71 5950 ---- ---- ---- ---- 42.63 -4.58 47.21 6000 ---- ---- ---- ---- 42.13 -4.59 46.72 6050 ---- ---- ---- ---- 41.63 -4.59 46.22 6100 ---- ---- ---- ---- 41.13 -4.59 45.72 6150 ---- ---- ---- ---- 40.64 -4.59 45.23 6200 ---- ---- ---- ---- 40.14 -4.59 44.73 6250 ---- ---- ---- ---- 39.64 -4.59 44.23 6300 ---- ---- ---- ---- 39.13 -4.59 43.72 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10450 ---- ---- ---- ---- 4.04 ---- ---- 10500 ---- ---- ---- ---- 3.84 ---- ---- 10550 ---- ---- ---- ---- 3.66 ---- ---- 10600 ---- ---- ---- ---- 3.48 ---- ---- 10650 ---- ---- ---- ---- 3.31 ---- ---- 10700 ---- ---- ---- ---- 3.15 ---- ---- 10750 ---- ---- ---- ---- 2.99 ---- ---- 11250 ---- ---- ---- ---- 1.73 -1.11 2.84 11300 ---- ---- ---- ---- 1.64 -1.06 2.70 11350 ---- ---- ---- ---- 1.54 -1.02 2.56 11400 ---- ---- ---- ---- 1.46 -.97 2.43 11450 ---- ---- ---- ---- 1.37 -.93 2.30 11500 ---- ---- ---- ---- 1.29 -.89 2.18 11550 ---- ---- ---- ---- 1.22 -.85 2.07 11600 ---- ---- ---- ---- 1.15 -.81 1.96 11650 ---- ---- ---- ---- 1.08 -.77 1.85 11700 ---- ---- ---- ---- 1.01 -.74 1.75 11750 ---- ---- ---- ---- .95 -.71 1.66 11800 ---- ---- ---- ---- .89 -.67 1.56 11850 ---- ---- ---- ---- .84 -.64 1.48 11900 ---- ---- ---- ---- .79 -.60 1.39 11950 ---- ---- ---- ---- .74 -.57 1.31 12000 ---- ---- ---- ---- .69 -.55 1.24 12050 ---- ---- ---- ---- .65 -.52 1.17 12100 ---- ---- ---- ---- .61 -.49 1.10 12150 ---- ---- ---- ---- .57 -.47 1.04 12200 ---- ---- ---- ---- .53 -.44 .97 12250 ---- ---- ---- ---- .50 -.42 .92 12300 ---- ---- ---- ---- .46 -.40 .86 12350 ---- ---- ---- ---- .43 -.38 .81 12400 ---- ---- ---- ---- .40 -.36 .76 12450 ---- ---- ---- ---- .38 -.33 .71 12500 ---- ---- ---- ---- .35 -.32 .67 12550 ---- ---- ---- ---- .33 -.30 .63 12600 ---- ---- ---- ---- .31 -.28 .59 12650 ---- ---- ---- ---- .28 -.27 .55 12700 ---- ---- ---- ---- .26 -.26 .52 12750 ---- ---- ---- ---- .25 -.23 .48 12800 ---- ---- ---- ---- .23 -.22 .45 12850 ---- ---- ---- ---- .21 -.21 .42 12900 ---- ---- ---- ---- .20 -.19 .39 12950 ---- ---- ---- ---- .18 -.19 .37 13000 ---- ---- ---- ---- .17 -.17 .34 13050 ---- ---- ---- ---- .16 -.16 .32 13100 ---- ---- ---- ---- .15 -.15 .30 13150 ---- ---- ---- ---- .14 -.14 .28 5850 ---- ---- ---- ---- 42.83 -4.03 46.86 5900 ---- ---- ---- ---- 42.34 -4.02 46.36 5950 ---- ---- ---- ---- 41.84 -4.03 45.87 6000 ---- ---- ---- ---- 41.35 -4.02 45.37 6050 ---- ---- ---- ---- 40.85 -4.03 44.88 6100 ---- ---- ---- ---- 40.36 -4.02 44.38 6150 ---- ---- ---- ---- 39.86 -4.03 43.89 6200 ---- ---- ---- ---- 39.37 -4.02 43.39 6250 ---- ---- ---- ---- 38.87 -4.03 42.90 6300 ---- ---- ---- ---- 38.37 -4.02 42.39 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10350 ---- ---- ---- ---- 5.21 ---- ---- 10400 ---- ---- ---- ---- 5.02 ---- ---- 10450 ---- ---- ---- ---- 4.83 ---- ---- 10500 ---- ---- ---- ---- 4.65 ---- ---- 10550 ---- ---- ---- ---- 4.47 ---- ---- 10600 ---- ---- ---- ---- 4.29 ---- ---- 10650 ---- ---- ---- ---- 4.13 ---- ---- 11150 ---- ---- ---- ---- 2.72 -1.30 4.02 11200 ---- ---- ---- ---- 2.61 -1.25 3.86 11250 ---- ---- ---- ---- 2.49 -1.22 3.71 11300 ---- ---- ---- ---- 2.39 -1.18 3.57 11350 ---- ---- ---- ---- 2.28 -1.14 3.42 11400 ---- ---- ---- ---- 2.18 -1.11 3.29 11450 ---- ---- ---- ---- 2.09 -1.07 3.16 11500 ---- ---- ---- ---- 2.00 -1.03 3.03 11550 ---- ---- ---- ---- 1.91 -.99 2.90 11600 ---- ---- ---- ---- 1.82 -.97 2.79 11650 ---- ---- ---- ---- 1.74 -.93 2.67 11700 ---- ---- ---- ---- 1.66 -.90 2.56 11750 ---- ---- ---- ---- 1.58 -.87 2.45 11800 ---- ---- ---- ---- 1.51 -.84 2.35 11850 ---- ---- ---- ---- 1.44 -.81 2.25 11900 ---- ---- ---- ---- 1.37 -.78 2.15 11950 ---- ---- ---- ---- 1.31 -.75 2.06 12000 ---- ---- ---- ---- 1.25 -.72 1.97 12050 ---- ---- ---- ---- 1.19 -.69 1.88 12100 ---- ---- ---- ---- 1.13 -.67 1.80 12150 ---- ---- ---- ---- 1.08 -.64 1.72 12200 ---- ---- ---- ---- 1.03 -.62 1.65 12250 ---- ---- ---- ---- .98 -.59 1.57 12300 ---- ---- ---- ---- .93 -.57 1.50 12350 ---- ---- ---- ---- .88 -.55 1.43 12400 ---- ---- ---- ---- .84 -.53 1.37 12450 ---- ---- ---- ---- .80 -.51 1.31 12500 ---- ---- ---- ---- .76 -.49 1.25 12550 ---- ---- ---- ---- .72 -.47 1.19 12600 ---- ---- ---- ---- .69 -.44 1.13 12650 ---- ---- ---- ---- .65 -.43 1.08 12700 ---- ---- ---- ---- .62 -.41 1.03 12750 ---- ---- ---- ---- .59 -.39 .98 12800 ---- ---- ---- ---- .56 -.37 .93 12850 ---- ---- ---- ---- .53 -.36 .89 12900 ---- ---- ---- ---- .50 -.35 .85 12950 ---- ---- ---- ---- .47 -.34 .81 13000 ---- ---- ---- ---- .45 -.32 .77 13050 ---- ---- ---- ---- .43 -.30 .73 13100 ---- ---- ---- ---- .40 -.29 .69 5850 ---- ---- ---- ---- 41.62 -4.04 45.66 5900 ---- ---- ---- ---- 41.13 -4.04 45.17 5950 ---- ---- ---- ---- 40.64 -4.03 44.67 6000 ---- ---- ---- ---- 40.14 -4.04 44.18 6050 ---- ---- ---- ---- 39.65 -4.04 43.69 6100 ---- ---- ---- ---- 39.16 -4.04 43.20 6150 ---- ---- ---- ---- 38.66 -4.04 42.70 6200 ---- ---- ---- ---- 38.17 -4.04 42.21 6250 ---- ---- ---- ---- 37.67 -4.04 41.71 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.42 ---- ---- 10150 ---- ---- ---- ---- 6.22 ---- ---- 10200 ---- ---- ---- ---- 6.02 ---- ---- 10250 ---- ---- ---- ---- 5.83 ---- ---- 10300 ---- ---- ---- ---- 5.65 ---- ---- 10350 ---- ---- ---- ---- 5.47 ---- ---- 10400 ---- ---- ---- ---- 5.29 ---- ---- 10850 ---- ---- ---- ---- 3.91 -1.32 5.23 10900 ---- ---- ---- ---- 3.77 -1.29 5.06 10950 ---- ---- ---- ---- 3.64 -1.26 4.90 11000 ---- ---- ---- ---- 3.52 -1.22 4.74 11050 ---- ---- ---- ---- 3.39 -1.20 4.59 11100 ---- ---- ---- ---- 3.27 -1.17 4.44 11150 ---- ---- ---- ---- 3.16 -1.13 4.29 11200 ---- ---- ---- ---- 3.05 -1.10 4.15 11250 ---- ---- ---- ---- 2.94 -1.07 4.01 11300 ---- ---- ---- ---- 2.83 -1.05 3.88 11350 ---- ---- ---- ---- 2.73 -1.02 3.75 11400 ---- ---- ---- ---- 2.63 -.99 3.62 11450 ---- ---- ---- ---- 2.54 -.96 3.50 11500 ---- ---- ---- ---- 2.44 -.94 3.38 11550 ---- ---- ---- ---- 2.35 -.91 3.26 11600 ---- ---- ---- ---- 2.27 -.88 3.15 11650 ---- ---- ---- ---- 2.18 -.86 3.04 11700 ---- ---- ---- ---- 2.10 -.83 2.93 11750 ---- ---- ---- ---- 2.02 -.81 2.83 11800 ---- ---- ---- ---- 1.95 -.78 2.73 11850 ---- ---- ---- ---- 1.87 -.76 2.63 11900 ---- ---- ---- ---- 1.80 -.74 2.54 11950 ---- ---- ---- ---- 1.73 -.72 2.45 12000 ---- ---- ---- ---- 1.67 -.69 2.36 12050 ---- ---- ---- ---- 1.60 -.67 2.27 12100 ---- ---- ---- ---- 1.54 -.65 2.19 12150 ---- ---- ---- ---- 1.48 -.63 2.11 12200 ---- ---- ---- ---- 1.42 -.61 2.03 12250 ---- ---- ---- ---- 1.37 -.59 1.96 12300 ---- ---- ---- ---- 1.32 -.56 1.88 12350 ---- ---- ---- ---- 1.26 -.55 1.81 12400 ---- ---- ---- ---- 1.21 -.54 1.75 12450 ---- ---- ---- ---- 1.17 -.51 1.68 12500 ---- ---- ---- ---- 1.12 -.50 1.62 12550 ---- ---- ---- ---- 1.07 -.49 1.56 12600 ---- ---- ---- ---- 1.03 -.47 1.50 12650 ---- ---- ---- ---- .99 -.45 1.44 12700 ---- ---- ---- ---- .95 -.43 1.38 12750 ---- ---- ---- ---- .91 -.42 1.33 12800 ---- ---- ---- ---- .87 -.41 1.28 12850 ---- ---- ---- ---- .84 -.39 1.23 12900 ---- ---- ---- ---- .80 -.38 1.18 12950 ---- ---- ---- ---- .77 -.37 1.14 5800 ---- ---- ---- ---- 39.83 -3.75 43.58 5850 ---- ---- ---- ---- 39.34 -3.75 43.09 5900 ---- ---- ---- ---- 38.85 -3.75 42.60 5950 ---- ---- ---- ---- 38.36 -3.75 42.11 6000 ---- ---- ---- ---- 37.87 -3.75 41.62 6050 ---- ---- ---- ---- 37.39 -3.74 41.13 6100 ---- ---- ---- ---- 36.90 -3.74 40.64 6150 ---- ---- ---- ---- 36.41 -3.74 40.15 6200 ---- ---- ---- ---- 35.93 -3.73 39.66 6250 ---- ---- ---- ---- 35.44 -3.73 39.17 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 10000 ---- ---- ---- ---- 7.57 ---- ---- 10050 ---- ---- ---- ---- 7.38 ---- ---- 10100 ---- ---- ---- ---- 7.20 ---- ---- 10150 ---- ---- ---- ---- 7.01 ---- ---- 10550 ---- ---- ---- ---- 5.68 -1.50 7.18 10600 ---- ---- ---- ---- 5.53 -1.47 7.00 10650 ---- ---- ---- ---- 5.38 -1.45 6.83 10700 ---- ---- ---- ---- 5.24 -1.42 6.66 10750 ---- ---- ---- ---- 5.10 -1.39 6.49 10800 ---- ---- ---- ---- 4.96 -1.37 6.33 10850 ---- ---- ---- ---- 4.83 -1.34 6.17 10900 ---- ---- ---- ---- 4.70 -1.32 6.02 10950 ---- ---- ---- ---- 4.57 -1.29 5.86 11000 ---- ---- ---- ---- 4.44 -1.28 5.72 11050 ---- ---- ---- ---- 4.32 -1.25 5.57 11100 ---- ---- ---- ---- 4.20 -1.23 5.43 11150 ---- ---- ---- ---- 4.09 -1.20 5.29 11200 ---- ---- ---- ---- 3.97 -1.18 5.15 11250 ---- ---- ---- ---- 3.86 -1.16 5.02 11300 ---- ---- ---- ---- 3.75 -1.14 4.89 11350 ---- ---- ---- ---- 3.65 -1.11 4.76 11400 ---- ---- ---- ---- 3.55 -1.09 4.64 11450 ---- ---- ---- ---- 3.45 -1.07 4.52 11500 ---- ---- ---- ---- 3.35 -1.05 4.40 11550 ---- ---- ---- ---- 3.25 -1.03 4.28 11600 ---- ---- ---- ---- 3.16 -1.01 4.17 11650 ---- ---- ---- ---- 3.07 -.99 4.06 11700 ---- ---- ---- ---- 2.98 -.97 3.95 11750 ---- ---- ---- ---- 2.90 -.94 3.84 11800 ---- ---- ---- ---- 2.81 -.93 3.74 11850 ---- ---- ---- ---- 2.73 -.91 3.64 11900 ---- ---- ---- ---- 2.65 -.89 3.54 11950 ---- ---- ---- ---- 2.58 -.86 3.44 12000 ---- ---- ---- ---- 2.50 -.85 3.35 12050 ---- ---- ---- ---- 2.43 -.83 3.26 12100 ---- ---- ---- ---- 2.36 -.81 3.17 12150 ---- ---- ---- ---- 2.29 -.79 3.08 12200 ---- ---- ---- ---- 2.22 -.78 3.00 12250 ---- ---- ---- ---- 2.16 -.76 2.92 12300 ---- ---- ---- ---- 2.09 -.75 2.84 12350 ---- ---- ---- ---- 2.03 -.73 2.76 12400 ---- ---- ---- ---- 1.97 -.71 2.68 12450 ---- ---- ---- ---- 1.91 -.70 2.61 12500 ---- ---- ---- ---- 1.85 -.68 2.53 12550 ---- ---- ---- ---- 1.80 -.66 2.46 12600 ---- ---- ---- ---- 1.75 -.64 2.39 12650 ---- ---- ---- ---- 1.69 -.64 2.33 12700 ---- ---- ---- ---- 1.64 -.62 2.26 12750 ---- ---- ---- ---- 1.59 -.61 2.20 12800 ---- ---- ---- ---- 1.54 -.60 2.14 5750 ---- ---- ---- ---- 38.36 -3.27 41.63 5800 ---- ---- ---- ---- 37.89 -3.26 41.15 5850 ---- ---- ---- ---- 37.41 -3.26 40.67 5900 ---- ---- ---- ---- 36.93 -3.26 40.19 5950 ---- ---- ---- ---- 36.46 -3.25 39.71 6000 ---- ---- ---- ---- 35.98 -3.25 39.23 6050 ---- ---- ---- ---- 35.51 -3.25 38.76 6100 ---- ---- ---- ---- 35.04 -3.24 38.28 6150 ---- ---- ---- ---- 34.57 -3.24 37.81 6200 ---- ---- ---- ---- 34.10 -3.24 37.34 9850 ---- ---- ---- ---- 8.17 ---- ---- 9900 ---- ---- ---- ---- 7.97 ---- ---- 9950 ---- ---- ---- ---- 7.77 ---- ---- ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.56 ---- ---- 10350 ---- ---- ---- ---- 6.38 -1.44 7.82 10400 ---- ---- ---- ---- 6.23 -1.41 7.64 10450 ---- ---- ---- ---- 6.08 -1.39 7.47 10500 ---- ---- ---- ---- 5.93 -1.37 7.30 10550 ---- ---- ---- ---- 5.78 -1.35 7.13 10600 ---- ---- ---- ---- 5.64 -1.32 6.96 10650 ---- ---- ---- ---- 5.50 -1.30 6.80 10700 ---- ---- ---- ---- 5.37 -1.28 6.65 10750 ---- ---- ---- ---- 5.23 -1.26 6.49 10800 ---- ---- ---- ---- 5.10 -1.24 6.34 10850 ---- ---- ---- ---- 4.97 -1.22 6.19 10900 ---- ---- ---- ---- 4.85 -1.20 6.05 10950 ---- ---- ---- ---- 4.73 -1.17 5.90 11000 ---- ---- ---- ---- 4.61 -1.15 5.76 11050 ---- ---- ---- ---- 4.49 -1.14 5.63 11100 ---- ---- ---- ---- 4.38 -1.11 5.49 11150 ---- ---- ---- ---- 4.27 -1.09 5.36 11200 ---- ---- ---- ---- 4.16 -1.07 5.23 11250 ---- ---- ---- ---- 4.05 -1.06 5.11 11300 ---- ---- ---- ---- 3.95 -1.03 4.98 11350 ---- ---- ---- ---- 3.85 -1.01 4.86 11400 ---- ---- ---- ---- 3.75 -1.00 4.75 11450 ---- ---- ---- ---- 3.65 -.98 4.63 11500 ---- ---- ---- ---- 3.56 -.96 4.52 11550 ---- ---- ---- ---- 3.46 -.95 4.41 11600 ---- ---- ---- ---- 3.37 -.93 4.30 11650 ---- ---- ---- ---- 3.28 -.91 4.19 11700 ---- ---- ---- ---- 3.20 -.89 4.09 11750 ---- ---- ---- ---- 3.11 -.88 3.99 11800 ---- ---- ---- ---- 3.03 -.86 3.89 11850 ---- ---- ---- ---- 2.95 -.85 3.80 11900 ---- ---- ---- ---- 2.87 -.83 3.70 11950 ---- ---- ---- ---- 2.80 -.81 3.61 12000 ---- ---- ---- ---- 2.72 -.80 3.52 12050 ---- ---- ---- ---- 2.65 -.78 3.43 12100 ---- ---- ---- ---- 2.58 -.76 3.34 12150 ---- ---- ---- ---- 2.51 -.75 3.26 12200 ---- ---- ---- ---- 2.45 -.73 3.18 12250 ---- ---- ---- ---- 2.38 -.72 3.10 12300 ---- ---- ---- ---- 2.32 -.70 3.02 12350 ---- ---- ---- ---- 2.25 -.69 2.94 12400 ---- ---- ---- ---- 2.19 -.68 2.87 12450 ---- ---- ---- ---- 2.13 -.67 2.80 12500 ---- ---- ---- ---- 2.08 -.64 2.72 12550 ---- ---- ---- ---- 2.02 -.63 2.65 12600 ---- ---- ---- ---- 1.96 -.63 2.59 12650 ---- ---- ---- ---- 1.91 -.61 2.52 5750 ---- ---- ---- ---- 36.75 -3.01 39.76 5800 ---- ---- ---- ---- 36.28 -3.01 39.29 5850 ---- ---- ---- ---- 35.81 -3.01 38.82 5900 ---- ---- ---- ---- 35.35 -3.00 38.35 5950 ---- ---- ---- ---- 34.88 -3.00 37.88 6000 ---- ---- ---- ---- 34.42 -2.99 37.41 6050 ---- ---- ---- ---- 33.96 -2.99 36.95 6100 ---- ---- ---- ---- 33.50 -2.98 36.48 6150 ---- ---- ---- ---- 33.04 -2.98 36.02 9700 ---- ---- ---- ---- 8.71 ---- ---- 9750 ---- ---- ---- ---- 8.51 ---- ---- 9800 ---- ---- ---- ---- 8.31 ---- ---- 9850 ---- ---- ---- ---- 8.12 ---- ---- 9900 ---- ---- ---- ---- 7.93 ---- ---- 9950 ---- ---- ---- ---- 7.74 ---- ---- ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 7.03 -1.41 8.44 10200 ---- ---- ---- ---- 6.87 -1.40 8.27 10250 ---- ---- ---- ---- 6.72 -1.37 8.09 10300 ---- ---- ---- ---- 6.57 -1.35 7.92 10350 ---- ---- ---- ---- 6.42 -1.33 7.75 10400 ---- ---- ---- ---- 6.27 -1.31 7.58 10450 ---- ---- ---- ---- 6.13 -1.29 7.42 10500 ---- ---- ---- ---- 5.99 -1.27 7.26 10550 ---- ---- ---- ---- 5.85 -1.25 7.10 10600 ---- ---- ---- ---- 5.71 -1.23 6.94 10650 ---- ---- ---- ---- 5.58 -1.21 6.79 10700 ---- ---- ---- ---- 5.45 -1.19 6.64 10750 ---- ---- ---- ---- 5.32 -1.18 6.50 10800 ---- ---- ---- ---- 5.20 -1.16 6.36 10850 ---- ---- ---- ---- 5.08 -1.14 6.22 10900 ---- ---- ---- ---- 4.96 -1.12 6.08 10950 ---- ---- ---- ---- 4.84 -1.10 5.94 11000 ---- ---- ---- ---- 4.73 -1.08 5.81 11050 ---- ---- ---- ---- 4.62 -1.06 5.68 11100 ---- ---- ---- ---- 4.51 -1.04 5.55 11150 ---- ---- ---- ---- 4.40 -1.03 5.43 11200 ---- ---- ---- ---- 4.30 -1.01 5.31 11250 ---- ---- ---- ---- 4.19 -1.00 5.19 11300 ---- ---- ---- ---- 4.09 -.98 5.07 11350 ---- ---- ---- ---- 3.99 -.97 4.96 11400 ---- ---- ---- ---- 3.90 -.94 4.84 11450 ---- ---- ---- ---- 3.80 -.93 4.73 11500 ---- ---- ---- ---- 3.71 -.91 4.62 11550 ---- ---- ---- ---- 3.62 -.90 4.52 11600 ---- ---- ---- ---- 3.54 -.88 4.42 11650 ---- ---- ---- ---- 3.45 -.86 4.31 11700 ---- ---- ---- ---- 3.37 -.84 4.21 11750 ---- ---- ---- ---- 3.28 -.84 4.12 11800 ---- ---- ---- ---- 3.20 -.82 4.02 11850 ---- ---- ---- ---- 3.12 -.81 3.93 11900 ---- ---- ---- ---- 3.05 -.79 3.84 11950 ---- ---- ---- ---- 2.97 -.78 3.75 12000 ---- ---- ---- ---- 2.90 -.76 3.66 12050 ---- ---- ---- ---- 2.83 -.75 3.58 12100 ---- ---- ---- ---- 2.76 -.73 3.49 12150 ---- ---- ---- ---- 2.69 -.72 3.41 12200 ---- ---- ---- ---- 2.62 -.71 3.33 12250 ---- ---- ---- ---- 2.56 -.69 3.25 12300 ---- ---- ---- ---- 2.50 -.68 3.18 12350 ---- ---- ---- ---- 2.43 -.67 3.10 12400 ---- ---- ---- ---- 2.37 -.66 3.03 12450 ---- ---- ---- ---- 2.31 -.65 2.96 12500 ---- ---- ---- ---- 2.26 -.63 2.89 5700 ---- ---- ---- ---- 35.74 -2.86 38.60 5750 ---- ---- ---- ---- 35.28 -2.85 38.13 5800 ---- ---- ---- ---- 34.82 -2.85 37.67 5850 ---- ---- ---- ---- 34.37 -2.84 37.21 5900 ---- ---- ---- ---- 33.91 -2.84 36.75 5950 ---- ---- ---- ---- 33.46 -2.83 36.29 6000 ---- ---- ---- ---- 33.01 -2.83 35.84 6050 ---- ---- ---- ---- 32.56 -2.82 35.38 6100 ---- ---- ---- ---- 32.11 -2.82 34.93 6150 ---- ---- ---- ---- 31.67 -2.81 34.48 9500 ---- ---- ---- ---- 9.39 ---- ---- 9550 ---- ---- ---- ---- 9.19 ---- ---- 9600 ---- ---- ---- ---- 8.99 ---- ---- 9650 ---- ---- ---- ---- 8.80 ---- ---- 9700 ---- ---- ---- ---- 8.61 ---- ---- 9750 ---- ---- ---- ---- 8.42 ---- ---- 9800 ---- ---- ---- ---- 8.23 ---- ---- ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 7.48 -1.45 8.93 10150 ---- ---- ---- ---- 7.32 -1.43 8.75 10200 ---- ---- ---- ---- 7.16 -1.41 8.57 10250 ---- ---- ---- ---- 7.01 -1.38 8.39 10300 ---- ---- ---- ---- 6.86 -1.36 8.22 10350 ---- ---- ---- ---- 6.71 -1.35 8.06 10400 ---- ---- ---- ---- 6.56 -1.33 7.89 10450 ---- ---- ---- ---- 6.42 -1.31 7.73 10500 ---- ---- ---- ---- 6.28 -1.29 7.57 10550 ---- ---- ---- ---- 6.14 -1.27 7.41 10600 ---- ---- ---- ---- 6.01 -1.25 7.26 10650 ---- ---- ---- ---- 5.87 -1.24 7.11 10700 ---- ---- ---- ---- 5.74 -1.22 6.96 10750 ---- ---- ---- ---- 5.62 -1.19 6.81 10800 ---- ---- ---- ---- 5.49 -1.18 6.67 10850 ---- ---- ---- ---- 5.37 -1.16 6.53 10900 ---- ---- ---- ---- 5.25 -1.14 6.39 10950 ---- ---- ---- ---- 5.13 -1.13 6.26 11000 ---- ---- ---- ---- 5.02 -1.10 6.12 11050 ---- ---- ---- ---- 4.90 -1.09 5.99 11100 ---- ---- ---- ---- 4.79 -1.08 5.87 11150 ---- ---- ---- ---- 4.68 -1.06 5.74 11200 ---- ---- ---- ---- 4.58 -1.04 5.62 11250 ---- ---- ---- ---- 4.47 -1.03 5.50 11300 ---- ---- ---- ---- 4.37 -1.01 5.38 11350 ---- ---- ---- ---- 4.27 -.99 5.26 11400 ---- ---- ---- ---- 4.17 -.98 5.15 11450 ---- ---- ---- ---- 4.08 -.96 5.04 11500 ---- ---- ---- ---- 3.98 -.95 4.93 11550 ---- ---- ---- ---- 3.89 -.93 4.82 11600 ---- ---- ---- ---- 3.80 -.91 4.71 11650 ---- ---- ---- ---- 3.71 -.90 4.61 11700 ---- ---- ---- ---- 3.63 -.88 4.51 11750 ---- ---- ---- ---- 3.55 -.86 4.41 11800 ---- ---- ---- ---- 3.47 -.85 4.32 11850 ---- ---- ---- ---- 3.39 -.83 4.22 11900 ---- ---- ---- ---- 3.31 -.82 4.13 11950 ---- ---- ---- ---- 3.23 -.81 4.04 12000 ---- ---- ---- ---- 3.16 -.79 3.95 12050 ---- ---- ---- ---- 3.08 -.79 3.87 12100 ---- ---- ---- ---- 3.01 -.77 3.78 12150 ---- ---- ---- ---- 2.94 -.76 3.70 12200 ---- ---- ---- ---- 2.87 -.75 3.62 12250 ---- ---- ---- ---- 2.81 -.73 3.54 12300 ---- ---- ---- ---- 2.74 -.72 3.46 12350 ---- ---- ---- ---- 2.68 -.70 3.38 12400 ---- ---- ---- ---- 2.62 -.69 3.31 12450 ---- ---- ---- ---- 2.55 -.68 3.23 9450 ---- ---- ---- ---- 9.85 ---- ---- 9500 ---- ---- ---- ---- 9.65 ---- ---- 9550 ---- ---- ---- ---- 9.45 ---- ---- 9600 ---- ---- ---- ---- 9.26 ---- ---- 9650 ---- ---- ---- ---- 9.06 ---- ---- 9700 ---- ---- ---- ---- 8.88 ---- ---- 9750 ---- ---- ---- ---- 8.69 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.99 -1.41 9.40 10050 ---- ---- ---- ---- 7.83 -1.39 9.22 10100 ---- ---- ---- ---- 7.67 -1.37 9.04 10150 ---- ---- ---- ---- 7.51 -1.36 8.87 10200 ---- ---- ---- ---- 7.36 -1.34 8.70 10250 ---- ---- ---- ---- 7.21 -1.32 8.53 10300 ---- ---- ---- ---- 7.06 -1.30 8.36 10350 ---- ---- ---- ---- 6.92 -1.28 8.20 10400 ---- ---- ---- ---- 6.78 -1.26 8.04 10450 ---- ---- ---- ---- 6.64 -1.24 7.88 10500 ---- ---- ---- ---- 6.50 -1.23 7.73 10550 ---- ---- ---- ---- 6.36 -1.22 7.58 10600 ---- ---- ---- ---- 6.23 -1.20 7.43 10650 ---- ---- ---- ---- 6.10 -1.18 7.28 10700 ---- ---- ---- ---- 5.97 -1.17 7.14 10750 ---- ---- ---- ---- 5.85 -1.15 7.00 10800 ---- ---- ---- ---- 5.73 -1.13 6.86 10850 ---- ---- ---- ---- 5.61 -1.11 6.72 10900 ---- ---- ---- ---- 5.49 -1.10 6.59 10950 ---- ---- ---- ---- 5.37 -1.09 6.46 11000 ---- ---- ---- ---- 5.26 -1.07 6.33 11050 ---- ---- ---- ---- 5.15 -1.05 6.20 11100 ---- ---- ---- ---- 5.04 -1.03 6.07 11150 ---- ---- ---- ---- 4.93 -1.02 5.95 11200 ---- ---- ---- ---- 4.83 -1.00 5.83 11250 ---- ---- ---- ---- 4.72 -.99 5.71 11300 ---- ---- ---- ---- 4.62 -.98 5.60 11350 ---- ---- ---- ---- 4.52 -.96 5.48 11400 ---- ---- ---- ---- 4.43 -.94 5.37 11450 ---- ---- ---- ---- 4.33 -.93 5.26 11500 ---- ---- ---- ---- 4.24 -.91 5.15 11550 ---- ---- ---- ---- 4.14 -.91 5.05 11600 ---- ---- ---- ---- 4.06 -.88 4.94 11650 ---- ---- ---- ---- 3.97 -.87 4.84 11700 ---- ---- ---- ---- 3.88 -.87 4.75 11750 ---- ---- ---- ---- 3.80 -.85 4.65 11800 ---- ---- ---- ---- 3.72 -.83 4.55 11850 ---- ---- ---- ---- 3.64 -.82 4.46 11900 ---- ---- ---- ---- 3.56 -.81 4.37 11950 ---- ---- ---- ---- 3.49 -.79 4.28 12000 ---- ---- ---- ---- 3.41 -.78 4.19 12050 ---- ---- ---- ---- 3.34 -.77 4.11 12100 ---- ---- ---- ---- 3.26 -.76 4.02 12150 ---- ---- ---- ---- 3.19 -.75 3.94 12200 ---- ---- ---- ---- 3.12 -.74 3.86 12250 ---- ---- ---- ---- 3.06 -.72 3.78 12300 ---- ---- ---- ---- 2.99 -.71 3.70 12350 ---- ---- ---- ---- 2.93 -.69 3.62 9350 ---- ---- ---- ---- 10.36 ---- ---- 9400 ---- ---- ---- ---- 10.15 ---- ---- 9450 ---- ---- ---- ---- 9.96 ---- ---- 9500 ---- ---- ---- ---- 9.76 ---- ---- 9550 ---- ---- ---- ---- 9.57 ---- ---- 9600 ---- ---- ---- ---- 9.38 ---- ---- 9650 ---- ---- ---- ---- 9.20 ---- ---- 9950 ---- ---- ---- ---- 8.15 -1.43 9.58 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- .01 ---- ---- 11600 ---- ---- ---- ---- .02 ---- ---- 11650 ---- ---- ---- ---- .12 -.02 .14 11700 ---- ---- ---- ---- .37 +.06 .31 11750 ---- ---- ---- ---- .77 +.20 .57 11800 ---- ---- ---- ---- 1.24 +.32 .92 11850 ---- ---- ---- ---- 1.75 +.41 1.34 11900 ---- ---- ---- ---- 2.25 +.44 1.81 11950 ---- ---- ---- ---- 2.75 +.46 2.29 12000 ---- ---- ---- ---- 3.25 +.45 2.80 12050 ---- ---- ---- ---- 3.75 +.45 3.30 12100 ---- ---- ---- ---- 4.25 +.45 3.80 12150 ---- ---- ---- ---- 4.75 +.45 4.30 12200 ---- ---- ---- ---- 5.25 +.45 4.80 12250 ---- ---- ---- ---- 5.75 +.45 5.30 12300 ---- ---- ---- ---- 6.25 +.46 5.79 12350 ---- ---- ---- ---- 6.75 +.46 6.29 12400 ---- ---- ---- ---- 7.25 +.46 6.79 12450 ---- ---- ---- ---- 7.75 +.46 7.29 12500 ---- ---- ---- ---- 8.25 +.46 7.79 12550 ---- ---- ---- ---- 8.75 +.46 8.29 12600 ---- ---- ---- ---- 9.25 +.46 8.79 12650 ---- ---- ---- ---- 9.74 +.45 9.29 12700 ---- ---- ---- ---- 10.24 +.45 9.79 12750 ---- ---- ---- ---- 10.74 +.45 10.29 12800 ---- ---- ---- ---- 11.24 +.45 10.79 12850 ---- ---- ---- ---- 11.74 +.45 11.29 12900 ---- ---- ---- ---- 12.24 +.45 11.79 12950 ---- ---- ---- ---- 12.74 +.45 12.29 13000 ---- ---- ---- ---- 13.24 +.45 12.79 13050 ---- ---- ---- ---- 13.74 +.45 13.29 13100 ---- ---- ---- ---- 14.24 +.45 13.79 13150 ---- ---- ---- ---- 14.74 +.45 14.29 13200 ---- ---- ---- ---- 15.24 +.45 14.79 13250 ---- ---- ---- ---- 15.74 +.45 15.29 13300 ---- ---- ---- ---- 16.24 +.45 15.79 13350 ---- ---- ---- ---- 16.74 +.45 16.29 13400 ---- ---- ---- ---- 17.24 +.46 16.78 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 10550 ---- ---- ---- ---- 5.00 ---- ---- 10600 ---- ---- ---- ---- 5.34 ---- ---- 10650 ---- ---- ---- ---- 5.69 ---- ---- 10700 ---- ---- ---- ---- 6.05 ---- ---- 10750 ---- ---- ---- ---- 6.42 ---- ---- 10800 ---- ---- ---- ---- 6.80 ---- ---- 10850 ---- ---- ---- ---- 7.18 ---- ---- 11500 ---- ---- ---- ---- 12.85 +4.03 8.82 11550 ---- ---- ---- ---- 13.32 +4.08 9.24 11600 ---- ---- ---- ---- 13.79 +4.12 9.67 11650 ---- ---- ---- ---- 14.26 +4.16 10.10 11700 ---- ---- ---- ---- 14.74 +4.21 10.53 11750 ---- ---- ---- ---- 15.22 +4.25 10.97 11800 ---- ---- ---- ---- 15.70 +4.28 11.42 11850 ---- ---- ---- ---- 16.18 +4.31 11.87 11900 ---- ---- ---- ---- 16.67 +4.34 12.33 11950 ---- ---- ---- ---- 17.16 +4.37 12.79 12000 ---- ---- ---- ---- 17.64 +4.39 13.25 12050 ---- ---- ---- ---- 18.13 +4.42 13.71 12100 ---- ---- ---- ---- 18.62 +4.44 14.18 12150 ---- ---- ---- ---- 19.11 +4.45 14.66 12200 ---- ---- ---- ---- 19.61 +4.48 15.13 12250 ---- ---- ---- ---- 20.10 +4.49 15.61 12300 ---- ---- ---- ---- 20.59 +4.50 16.09 12350 ---- ---- ---- ---- 21.09 +4.52 16.57 12400 ---- ---- ---- ---- 21.58 +4.53 17.05 12450 ---- ---- ---- ---- 22.08 +4.54 17.54 12500 ---- ---- ---- ---- 22.57 +4.55 18.02 12550 ---- ---- ---- ---- 23.06 +4.55 18.51 12600 ---- ---- ---- ---- 23.56 +4.56 19.00 12650 ---- ---- ---- ---- 24.06 +4.57 19.49 12700 ---- ---- ---- ---- 24.56 +4.58 19.98 12750 ---- ---- ---- ---- 25.05 +4.58 20.47 12800 ---- ---- ---- ---- 25.55 +4.59 20.96 12850 ---- ---- ---- ---- 26.05 +4.60 21.45 12900 ---- ---- ---- ---- 26.55 +4.60 21.95 12950 ---- ---- ---- ---- 27.04 +4.60 22.44 13000 ---- ---- ---- ---- 27.54 +4.60 22.94 13050 ---- ---- ---- ---- 28.04 +4.61 23.43 13100 ---- ---- ---- ---- 28.54 +4.61 23.93 13150 ---- ---- ---- ---- 29.03 +4.61 24.42 13200 ---- ---- ---- ---- 29.53 +4.61 24.92 13250 ---- ---- ---- ---- 30.03 +4.62 25.41 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 10450 ---- ---- ---- ---- 6.79 ---- ---- 10500 ---- ---- ---- ---- 7.09 ---- ---- 10550 ---- ---- ---- ---- 7.41 ---- ---- 10600 ---- ---- ---- ---- 7.72 ---- ---- 10650 ---- ---- ---- ---- 8.05 ---- ---- 10700 ---- ---- ---- ---- 8.38 ---- ---- 10750 ---- ---- ---- ---- 8.72 ---- ---- 11250 ---- ---- ---- ---- 12.42 +2.94 9.48 11300 ---- ---- ---- ---- 12.81 +2.98 9.83 11350 ---- ---- ---- ---- 13.22 +3.03 10.19 11400 ---- ---- ---- ---- 13.62 +3.07 10.55 11450 ---- ---- ---- ---- 14.04 +3.12 10.92 11500 ---- ---- ---- ---- 14.45 +3.15 11.30 11550 ---- ---- ---- ---- 14.87 +3.19 11.68 11600 ---- ---- ---- ---- 15.30 +3.24 12.06 11650 ---- ---- ---- ---- 15.72 +3.27 12.45 11700 ---- ---- ---- ---- 16.15 +3.31 12.84 11750 ---- ---- ---- ---- 16.59 +3.35 13.24 11800 ---- ---- ---- ---- 17.02 +3.37 13.65 11850 ---- ---- ---- ---- 17.47 +3.41 14.06 11900 ---- ---- ---- ---- 17.91 +3.44 14.47 11950 ---- ---- ---- ---- 18.36 +3.48 14.88 12000 ---- ---- ---- ---- 18.80 +3.50 15.30 12050 ---- ---- ---- ---- 19.26 +3.53 15.73 12100 ---- ---- ---- ---- 19.71 +3.55 16.16 12150 ---- ---- ---- ---- 20.17 +3.58 16.59 12200 ---- ---- ---- ---- 20.63 +3.61 17.02 12250 ---- ---- ---- ---- 21.09 +3.63 17.46 12300 ---- ---- ---- ---- 21.55 +3.65 17.90 12350 ---- ---- ---- ---- 22.01 +3.67 18.34 12400 ---- ---- ---- ---- 22.48 +3.69 18.79 12450 ---- ---- ---- ---- 22.95 +3.71 19.24 12500 ---- ---- ---- ---- 23.42 +3.73 19.69 12550 ---- ---- ---- ---- 23.89 +3.75 20.14 12600 ---- ---- ---- ---- 24.36 +3.76 20.60 12650 ---- ---- ---- ---- 24.84 +3.79 21.05 12700 ---- ---- ---- ---- 25.31 +3.80 21.51 12750 ---- ---- ---- ---- 25.79 +3.81 21.98 12800 ---- ---- ---- ---- 26.27 +3.83 22.44 12850 ---- ---- ---- ---- 26.75 +3.84 22.91 12900 ---- ---- ---- ---- 27.23 +3.86 23.37 12950 ---- ---- ---- ---- 27.71 +3.87 23.84 13000 ---- ---- ---- ---- 28.19 +3.88 24.31 13050 ---- ---- ---- ---- 28.68 +3.89 24.79 13100 ---- ---- ---- ---- 29.16 +3.90 25.26 13150 ---- ---- ---- ---- 29.64 +3.91 25.73 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 10350 ---- ---- ---- ---- 8.00 ---- ---- 10400 ---- ---- ---- ---- 8.29 ---- ---- 10450 ---- ---- ---- ---- 8.60 ---- ---- 10500 ---- ---- ---- ---- 8.91 ---- ---- 10550 ---- ---- ---- ---- 9.22 ---- ---- 10600 ---- ---- ---- ---- 9.54 ---- ---- 10650 ---- ---- ---- ---- 9.87 ---- ---- 11150 ---- ---- ---- ---- 13.40 +2.76 10.64 11200 ---- ---- ---- ---- 13.77 +2.80 10.97 11250 ---- ---- ---- ---- 14.16 +2.84 11.32 11300 ---- ---- ---- ---- 14.54 +2.88 11.66 11350 ---- ---- ---- ---- 14.93 +2.92 12.01 11400 ---- ---- ---- ---- 15.32 +2.95 12.37 11450 ---- ---- ---- ---- 15.72 +2.99 12.73 11500 ---- ---- ---- ---- 16.12 +3.02 13.10 11550 ---- ---- ---- ---- 16.53 +3.06 13.47 11600 ---- ---- ---- ---- 16.94 +3.10 13.84 11650 ---- ---- ---- ---- 17.35 +3.13 14.22 11700 ---- ---- ---- ---- 17.76 +3.16 14.60 11750 ---- ---- ---- ---- 18.18 +3.19 14.99 11800 ---- ---- ---- ---- 18.60 +3.22 15.38 11850 ---- ---- ---- ---- 19.02 +3.25 15.77 11900 ---- ---- ---- ---- 19.45 +3.28 16.17 11950 ---- ---- ---- ---- 19.88 +3.31 16.57 12000 ---- ---- ---- ---- 20.31 +3.34 16.97 12050 ---- ---- ---- ---- 20.74 +3.36 17.38 12100 ---- ---- ---- ---- 21.18 +3.39 17.79 12150 ---- ---- ---- ---- 21.62 +3.42 18.20 12200 ---- ---- ---- ---- 22.06 +3.44 18.62 12250 ---- ---- ---- ---- 22.50 +3.46 19.04 12300 ---- ---- ---- ---- 22.95 +3.49 19.46 12350 ---- ---- ---- ---- 23.40 +3.52 19.88 12400 ---- ---- ---- ---- 23.85 +3.54 20.31 12450 ---- ---- ---- ---- 24.30 +3.56 20.74 12500 ---- ---- ---- ---- 24.75 +3.57 21.18 12550 ---- ---- ---- ---- 25.21 +3.60 21.61 12600 ---- ---- ---- ---- 25.67 +3.62 22.05 12650 ---- ---- ---- ---- 26.12 +3.63 22.49 12700 ---- ---- ---- ---- 26.58 +3.65 22.93 12750 ---- ---- ---- ---- 27.05 +3.67 23.38 12800 ---- ---- ---- ---- 27.51 +3.69 23.82 12850 ---- ---- ---- ---- 27.97 +3.70 24.27 12900 ---- ---- ---- ---- 28.44 +3.72 24.72 12950 ---- ---- ---- ---- 28.91 +3.74 25.17 13000 ---- ---- ---- ---- 29.38 +3.75 25.63 13050 ---- ---- ---- ---- 29.85 +3.77 26.08 13100 ---- ---- ---- ---- 30.32 +3.78 26.54 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 10100 ---- ---- ---- ---- 8.84 ---- ---- 10150 ---- ---- ---- ---- 9.14 ---- ---- 10200 ---- ---- ---- ---- 9.43 ---- ---- 10250 ---- ---- ---- ---- 9.73 ---- ---- 10300 ---- ---- ---- ---- 10.04 ---- ---- 10350 ---- ---- ---- ---- 10.35 ---- ---- 10400 ---- ---- ---- ---- 10.67 ---- ---- 10850 ---- ---- ---- ---- 13.70 +2.45 11.25 10900 ---- ---- ---- ---- 14.06 +2.49 11.57 10950 ---- ---- ---- ---- 14.42 +2.52 11.90 11000 ---- ---- ---- ---- 14.78 +2.55 12.23 11050 ---- ---- ---- ---- 15.15 +2.58 12.57 11100 ---- ---- ---- ---- 15.52 +2.61 12.91 11150 ---- ---- ---- ---- 15.90 +2.64 13.26 11200 ---- ---- ---- ---- 16.28 +2.67 13.61 11250 ---- ---- ---- ---- 16.66 +2.70 13.96 11300 ---- ---- ---- ---- 17.05 +2.73 14.32 11350 ---- ---- ---- ---- 17.44 +2.76 14.68 11400 ---- ---- ---- ---- 17.83 +2.79 15.04 11450 ---- ---- ---- ---- 18.23 +2.82 15.41 11500 ---- ---- ---- ---- 18.62 +2.84 15.78 11550 ---- ---- ---- ---- 19.03 +2.88 16.15 11600 ---- ---- ---- ---- 19.43 +2.90 16.53 11650 ---- ---- ---- ---- 19.84 +2.93 16.91 11700 ---- ---- ---- ---- 20.25 +2.95 17.30 11750 ---- ---- ---- ---- 20.66 +2.98 17.68 11800 ---- ---- ---- ---- 21.07 +2.99 18.08 11850 ---- ---- ---- ---- 21.49 +3.02 18.47 11900 ---- ---- ---- ---- 21.91 +3.04 18.87 11950 ---- ---- ---- ---- 22.33 +3.06 19.27 12000 ---- ---- ---- ---- 22.76 +3.09 19.67 12050 ---- ---- ---- ---- 23.19 +3.12 20.07 12100 ---- ---- ---- ---- 23.62 +3.14 20.48 12150 ---- ---- ---- ---- 24.05 +3.16 20.89 12200 ---- ---- ---- ---- 24.48 +3.17 21.31 12250 ---- ---- ---- ---- 24.92 +3.20 21.72 12300 ---- ---- ---- ---- 25.35 +3.21 22.14 12350 ---- ---- ---- ---- 25.79 +3.23 22.56 12400 ---- ---- ---- ---- 26.23 +3.24 22.99 12450 ---- ---- ---- ---- 26.68 +3.27 23.41 12500 ---- ---- ---- ---- 27.12 +3.28 23.84 12550 ---- ---- ---- ---- 27.57 +3.30 24.27 12600 ---- ---- ---- ---- 28.02 +3.32 24.70 12650 ---- ---- ---- ---- 28.47 +3.34 25.13 12700 ---- ---- ---- ---- 28.92 +3.35 25.57 12750 ---- ---- ---- ---- 29.37 +3.36 26.01 12800 ---- ---- ---- ---- 29.82 +3.37 26.45 12850 ---- ---- ---- ---- 30.28 +3.39 26.89 12900 ---- ---- ---- ---- 30.74 +3.41 27.33 12950 ---- ---- ---- ---- 31.19 +3.41 27.78 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 +.01 .01 5950 ---- ---- ---- ---- .02 +.01 .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .03 +.02 .01 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .04 +.02 .02 6200 ---- ---- ---- ---- .04 +.02 .02 6250 ---- ---- ---- ---- .05 +.03 .02 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 10000 ---- ---- ---- ---- 10.70 ---- ---- 10050 ---- ---- ---- ---- 11.00 ---- ---- 10100 ---- ---- ---- ---- 11.30 ---- ---- 10150 ---- ---- ---- ---- 11.60 ---- ---- 10550 ---- ---- ---- ---- 14.17 +1.81 12.36 10600 ---- ---- ---- ---- 14.50 +1.83 12.67 10650 ---- ---- ---- ---- 14.84 +1.86 12.98 10700 ---- ---- ---- ---- 15.19 +1.89 13.30 10750 ---- ---- ---- ---- 15.53 +1.91 13.62 10800 ---- ---- ---- ---- 15.88 +1.93 13.95 10850 ---- ---- ---- ---- 16.24 +1.96 14.28 10900 ---- ---- ---- ---- 16.59 +1.98 14.61 10950 ---- ---- ---- ---- 16.95 +2.01 14.94 11000 ---- ---- ---- ---- 17.31 +2.03 15.28 11050 ---- ---- ---- ---- 17.68 +2.06 15.62 11100 ---- ---- ---- ---- 18.05 +2.08 15.97 11150 ---- ---- ---- ---- 18.42 +2.11 16.31 11200 ---- ---- ---- ---- 18.79 +2.13 16.66 11250 ---- ---- ---- ---- 19.17 +2.15 17.02 11300 ---- ---- ---- ---- 19.55 +2.18 17.37 11350 ---- ---- ---- ---- 19.93 +2.20 17.73 11400 ---- ---- ---- ---- 20.31 +2.21 18.10 11450 ---- ---- ---- ---- 20.70 +2.24 18.46 11500 ---- ---- ---- ---- 21.09 +2.26 18.83 11550 ---- ---- ---- ---- 21.48 +2.28 19.20 11600 ---- ---- ---- ---- 21.88 +2.31 19.57 11650 ---- ---- ---- ---- 22.27 +2.32 19.95 11700 ---- ---- ---- ---- 22.67 +2.34 20.33 11750 ---- ---- ---- ---- 23.08 +2.37 20.71 11800 ---- ---- ---- ---- 23.48 +2.39 21.09 11850 ---- ---- ---- ---- 23.88 +2.40 21.48 11900 ---- ---- ---- ---- 24.29 +2.42 21.87 11950 ---- ---- ---- ---- 24.70 +2.44 22.26 12000 ---- ---- ---- ---- 25.11 +2.46 22.65 12050 ---- ---- ---- ---- 25.53 +2.48 23.05 12100 ---- ---- ---- ---- 25.95 +2.50 23.45 12150 ---- ---- ---- ---- 26.36 +2.51 23.85 12200 ---- ---- ---- ---- 26.78 +2.53 24.25 12250 ---- ---- ---- ---- 27.20 +2.55 24.65 12300 ---- ---- ---- ---- 27.63 +2.57 25.06 12350 ---- ---- ---- ---- 28.05 +2.58 25.47 12400 ---- ---- ---- ---- 28.48 +2.60 25.88 12450 ---- ---- ---- ---- 28.91 +2.62 26.29 12500 ---- ---- ---- ---- 29.34 +2.63 26.71 12550 ---- ---- ---- ---- 29.77 +2.65 27.12 12600 ---- ---- ---- ---- 30.20 +2.66 27.54 12650 ---- ---- ---- ---- 30.64 +2.68 27.96 12700 ---- ---- ---- ---- 31.07 +2.69 28.38 12750 ---- ---- ---- ---- 31.51 +2.70 28.81 12800 ---- ---- ---- ---- 31.95 +2.72 29.23 5750 ---- ---- ---- ---- .08 +.02 .06 5800 ---- ---- ---- ---- .09 +.02 .07 5850 ---- ---- ---- ---- .10 +.02 .08 5900 ---- ---- ---- ---- .12 +.04 .08 5950 ---- ---- ---- ---- .13 +.04 .09 6000 ---- ---- ---- ---- .14 +.04 .10 6050 ---- ---- ---- ---- .16 +.05 .11 6100 ---- ---- ---- ---- .17 +.04 .13 6150 ---- ---- ---- ---- .19 +.05 .14 6200 ---- ---- ---- ---- .21 +.06 .15 9850 ---- ---- ---- ---- 9.84 ---- ---- 9900 ---- ---- ---- ---- 10.12 ---- ---- 9950 ---- ---- ---- ---- 10.41 ---- ---- ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.23 ---- ---- 10350 ---- ---- ---- ---- 14.45 +1.64 12.81 10400 ---- ---- ---- ---- 14.78 +1.66 13.12 10450 ---- ---- ---- ---- 15.11 +1.68 13.43 10500 ---- ---- ---- ---- 15.45 +1.70 13.75 10550 ---- ---- ---- ---- 15.79 +1.72 14.07 10600 ---- ---- ---- ---- 16.13 +1.74 14.39 10650 ---- ---- ---- ---- 16.48 +1.77 14.71 10700 ---- ---- ---- ---- 16.83 +1.79 15.04 10750 ---- ---- ---- ---- 17.18 +1.81 15.37 10800 ---- ---- ---- ---- 17.53 +1.83 15.70 10850 ---- ---- ---- ---- 17.89 +1.85 16.04 10900 ---- ---- ---- ---- 18.25 +1.87 16.38 10950 ---- ---- ---- ---- 18.61 +1.89 16.72 11000 ---- ---- ---- ---- 18.98 +1.91 17.07 11050 ---- ---- ---- ---- 19.35 +1.94 17.41 11100 ---- ---- ---- ---- 19.72 +1.96 17.76 11150 ---- ---- ---- ---- 20.09 +1.97 18.12 11200 ---- ---- ---- ---- 20.47 +1.99 18.48 11250 ---- ---- ---- ---- 20.85 +2.02 18.83 11300 ---- ---- ---- ---- 21.23 +2.03 19.20 11350 ---- ---- ---- ---- 21.61 +2.05 19.56 11400 ---- ---- ---- ---- 22.00 +2.07 19.93 11450 ---- ---- ---- ---- 22.39 +2.09 20.30 11500 ---- ---- ---- ---- 22.78 +2.11 20.67 11550 ---- ---- ---- ---- 23.17 +2.12 21.05 11600 ---- ---- ---- ---- 23.57 +2.15 21.42 11650 ---- ---- ---- ---- 23.96 +2.16 21.80 11700 ---- ---- ---- ---- 24.36 +2.18 22.18 11750 ---- ---- ---- ---- 24.76 +2.19 22.57 11800 ---- ---- ---- ---- 25.17 +2.22 22.95 11850 ---- ---- ---- ---- 25.57 +2.23 23.34 11900 ---- ---- ---- ---- 25.98 +2.25 23.73 11950 ---- ---- ---- ---- 26.39 +2.26 24.13 12000 ---- ---- ---- ---- 26.80 +2.28 24.52 12050 ---- ---- ---- ---- 27.21 +2.29 24.92 12100 ---- ---- ---- ---- 27.63 +2.31 25.32 12150 ---- ---- ---- ---- 28.04 +2.32 25.72 12200 ---- ---- ---- ---- 28.46 +2.34 26.12 12250 ---- ---- ---- ---- 28.88 +2.35 26.53 12300 ---- ---- ---- ---- 29.30 +2.37 26.93 12350 ---- ---- ---- ---- 29.73 +2.39 27.34 12400 ---- ---- ---- ---- 30.15 +2.40 27.75 12450 ---- ---- ---- ---- 30.58 +2.42 28.16 12500 ---- ---- ---- ---- 31.00 +2.42 28.58 12550 ---- ---- ---- ---- 31.43 +2.44 28.99 12600 ---- ---- ---- ---- 31.86 +2.45 29.41 12650 ---- ---- ---- ---- 32.29 +2.46 29.83 5750 ---- ---- ---- ---- .17 +.04 .13 5800 ---- ---- ---- ---- .19 +.04 .15 5850 ---- ---- ---- ---- .21 +.05 .16 5900 ---- ---- ---- ---- .23 +.05 .18 5950 ---- ---- ---- ---- .25 +.06 .19 6000 ---- ---- ---- ---- .27 +.06 .21 6050 ---- ---- ---- ---- .30 +.07 .23 6100 ---- ---- ---- ---- .32 +.07 .25 6150 ---- ---- ---- ---- .35 +.08 .27 9700 ---- ---- ---- ---- 10.47 ---- ---- 9750 ---- ---- ---- ---- 10.75 ---- ---- 9800 ---- ---- ---- ---- 11.04 ---- ---- 9850 ---- ---- ---- ---- 11.33 ---- ---- 9900 ---- ---- ---- ---- 11.63 ---- ---- 9950 ---- ---- ---- ---- 11.93 ---- ---- ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 14.59 +1.52 13.07 10200 ---- ---- ---- ---- 14.92 +1.54 13.38 10250 ---- ---- ---- ---- 15.25 +1.56 13.69 10300 ---- ---- ---- ---- 15.58 +1.58 14.00 10350 ---- ---- ---- ---- 15.91 +1.60 14.31 10400 ---- ---- ---- ---- 16.25 +1.62 14.63 10450 ---- ---- ---- ---- 16.59 +1.64 14.95 10500 ---- ---- ---- ---- 16.93 +1.66 15.27 10550 ---- ---- ---- ---- 17.28 +1.69 15.59 10600 ---- ---- ---- ---- 17.62 +1.70 15.92 10650 ---- ---- ---- ---- 17.98 +1.73 16.25 10700 ---- ---- ---- ---- 18.33 +1.74 16.59 10750 ---- ---- ---- ---- 18.69 +1.76 16.93 10800 ---- ---- ---- ---- 19.04 +1.77 17.27 10850 ---- ---- ---- ---- 19.41 +1.80 17.61 10900 ---- ---- ---- ---- 19.77 +1.81 17.96 10950 ---- ---- ---- ---- 20.14 +1.84 18.30 11000 ---- ---- ---- ---- 20.51 +1.86 18.65 11050 ---- ---- ---- ---- 20.88 +1.87 19.01 11100 ---- ---- ---- ---- 21.25 +1.89 19.36 11150 ---- ---- ---- ---- 21.63 +1.91 19.72 11200 ---- ---- ---- ---- 22.01 +1.93 20.08 11250 ---- ---- ---- ---- 22.39 +1.94 20.45 11300 ---- ---- ---- ---- 22.77 +1.96 20.81 11350 ---- ---- ---- ---- 23.16 +1.98 21.18 11400 ---- ---- ---- ---- 23.54 +1.99 21.55 11450 ---- ---- ---- ---- 23.93 +2.00 21.93 11500 ---- ---- ---- ---- 24.32 +2.02 22.30 11550 ---- ---- ---- ---- 24.72 +2.04 22.68 11600 ---- ---- ---- ---- 25.11 +2.05 23.06 11650 ---- ---- ---- ---- 25.51 +2.07 23.44 11700 ---- ---- ---- ---- 25.91 +2.08 23.83 11750 ---- ---- ---- ---- 26.31 +2.10 24.21 11800 ---- ---- ---- ---- 26.72 +2.12 24.60 11850 ---- ---- ---- ---- 27.12 +2.13 24.99 11900 ---- ---- ---- ---- 27.53 +2.15 25.38 11950 ---- ---- ---- ---- 27.94 +2.16 25.78 12000 ---- ---- ---- ---- 28.35 +2.18 26.17 12050 ---- ---- ---- ---- 28.76 +2.19 26.57 12100 ---- ---- ---- ---- 29.17 +2.20 26.97 12150 ---- ---- ---- ---- 29.59 +2.22 27.37 12200 ---- ---- ---- ---- 30.00 +2.23 27.77 12250 ---- ---- ---- ---- 30.42 +2.24 28.18 12300 ---- ---- ---- ---- 30.84 +2.25 28.59 12350 ---- ---- ---- ---- 31.26 +2.27 28.99 12400 ---- ---- ---- ---- 31.69 +2.29 29.40 12450 ---- ---- ---- ---- 32.11 +2.29 29.82 12500 ---- ---- ---- ---- 32.54 +2.31 30.23 5700 ---- ---- ---- ---- .28 +.06 .22 5750 ---- ---- ---- ---- .30 +.06 .24 5800 ---- ---- ---- ---- .33 +.07 .26 5850 ---- ---- ---- ---- .35 +.07 .28 5900 ---- ---- ---- ---- .38 +.08 .30 5950 ---- ---- ---- ---- .41 +.08 .33 6000 ---- ---- ---- ---- .45 +.09 .36 6050 ---- ---- ---- ---- .48 +.10 .38 6100 ---- ---- ---- ---- .52 +.11 .41 6150 ---- ---- ---- ---- .56 +.11 .45 9500 ---- ---- ---- ---- 10.67 ---- ---- 9550 ---- ---- ---- ---- 10.95 ---- ---- 9600 ---- ---- ---- ---- 11.24 ---- ---- 9650 ---- ---- ---- ---- 11.52 ---- ---- 9700 ---- ---- ---- ---- 11.82 ---- ---- 9750 ---- ---- ---- ---- 12.11 ---- ---- 9800 ---- ---- ---- ---- 12.41 ---- ---- ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.03 +1.50 13.53 10150 ---- ---- ---- ---- 15.35 +1.52 13.83 10200 ---- ---- ---- ---- 15.68 +1.55 14.13 10250 ---- ---- ---- ---- 16.00 +1.56 14.44 10300 ---- ---- ---- ---- 16.33 +1.58 14.75 10350 ---- ---- ---- ---- 16.66 +1.60 15.06 10400 ---- ---- ---- ---- 17.00 +1.62 15.38 10450 ---- ---- ---- ---- 17.34 +1.64 15.70 10500 ---- ---- ---- ---- 17.68 +1.66 16.02 10550 ---- ---- ---- ---- 18.02 +1.68 16.34 10600 ---- ---- ---- ---- 18.37 +1.70 16.67 10650 ---- ---- ---- ---- 18.72 +1.72 17.00 10700 ---- ---- ---- ---- 19.07 +1.74 17.33 10750 ---- ---- ---- ---- 19.42 +1.75 17.67 10800 ---- ---- ---- ---- 19.78 +1.77 18.01 10850 ---- ---- ---- ---- 20.14 +1.79 18.35 10900 ---- ---- ---- ---- 20.50 +1.81 18.69 10950 ---- ---- ---- ---- 20.86 +1.82 19.04 11000 ---- ---- ---- ---- 21.23 +1.84 19.39 11050 ---- ---- ---- ---- 21.60 +1.86 19.74 11100 ---- ---- ---- ---- 21.97 +1.88 20.09 11150 ---- ---- ---- ---- 22.34 +1.89 20.45 11200 ---- ---- ---- ---- 22.72 +1.92 20.80 11250 ---- ---- ---- ---- 23.09 +1.92 21.17 11300 ---- ---- ---- ---- 23.47 +1.94 21.53 11350 ---- ---- ---- ---- 23.85 +1.96 21.89 11400 ---- ---- ---- ---- 24.24 +1.98 22.26 11450 ---- ---- ---- ---- 24.62 +1.99 22.63 11500 ---- ---- ---- ---- 25.01 +2.01 23.00 11550 ---- ---- ---- ---- 25.40 +2.02 23.38 11600 ---- ---- ---- ---- 25.79 +2.04 23.75 11650 ---- ---- ---- ---- 26.19 +2.06 24.13 11700 ---- ---- ---- ---- 26.58 +2.07 24.51 11750 ---- ---- ---- ---- 26.98 +2.08 24.90 11800 ---- ---- ---- ---- 27.38 +2.10 25.28 11850 ---- ---- ---- ---- 27.78 +2.11 25.67 11900 ---- ---- ---- ---- 28.19 +2.13 26.06 11950 ---- ---- ---- ---- 28.59 +2.14 26.45 12000 ---- ---- ---- ---- 29.00 +2.16 26.84 12050 ---- ---- ---- ---- 29.41 +2.17 27.24 12100 ---- ---- ---- ---- 29.82 +2.19 27.63 12150 ---- ---- ---- ---- 30.23 +2.20 28.03 12200 ---- ---- ---- ---- 30.64 +2.21 28.43 12250 ---- ---- ---- ---- 31.06 +2.23 28.83 12300 ---- ---- ---- ---- 31.47 +2.23 29.24 12350 ---- ---- ---- ---- 31.89 +2.25 29.64 12400 ---- ---- ---- ---- 32.31 +2.26 30.05 12450 ---- ---- ---- ---- 32.73 +2.28 30.45 9450 ---- ---- ---- ---- 11.14 ---- ---- 9500 ---- ---- ---- ---- 11.42 ---- ---- 9550 ---- ---- ---- ---- 11.70 ---- ---- 9600 ---- ---- ---- ---- 11.99 ---- ---- 9650 ---- ---- ---- ---- 12.28 ---- ---- 9700 ---- ---- ---- ---- 12.57 ---- ---- 9750 ---- ---- ---- ---- 12.87 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.40 +1.42 13.98 10050 ---- ---- ---- ---- 15.72 +1.44 14.28 10100 ---- ---- ---- ---- 16.04 +1.45 14.59 10150 ---- ---- ---- ---- 16.37 +1.48 14.89 10200 ---- ---- ---- ---- 16.70 +1.50 15.20 10250 ---- ---- ---- ---- 17.02 +1.51 15.51 10300 ---- ---- ---- ---- 17.36 +1.53 15.83 10350 ---- ---- ---- ---- 17.69 +1.55 16.14 10400 ---- ---- ---- ---- 18.03 +1.57 16.46 10450 ---- ---- ---- ---- 18.37 +1.58 16.79 10500 ---- ---- ---- ---- 18.71 +1.60 17.11 10550 ---- ---- ---- ---- 19.06 +1.62 17.44 10600 ---- ---- ---- ---- 19.40 +1.63 17.77 10650 ---- ---- ---- ---- 19.75 +1.65 18.10 10700 ---- ---- ---- ---- 20.11 +1.67 18.44 10750 ---- ---- ---- ---- 20.46 +1.68 18.78 10800 ---- ---- ---- ---- 20.82 +1.70 19.12 10850 ---- ---- ---- ---- 21.18 +1.72 19.46 10900 ---- ---- ---- ---- 21.54 +1.74 19.80 10950 ---- ---- ---- ---- 21.90 +1.75 20.15 11000 ---- ---- ---- ---- 22.27 +1.77 20.50 11050 ---- ---- ---- ---- 22.64 +1.79 20.85 11100 ---- ---- ---- ---- 23.01 +1.80 21.21 11150 ---- ---- ---- ---- 23.38 +1.81 21.57 11200 ---- ---- ---- ---- 23.75 +1.82 21.93 11250 ---- ---- ---- ---- 24.13 +1.84 22.29 11300 ---- ---- ---- ---- 24.51 +1.86 22.65 11350 ---- ---- ---- ---- 24.89 +1.87 23.02 11400 ---- ---- ---- ---- 25.27 +1.89 23.38 11450 ---- ---- ---- ---- 25.66 +1.91 23.75 11500 ---- ---- ---- ---- 26.04 +1.92 24.12 11550 ---- ---- ---- ---- 26.43 +1.93 24.50 11600 ---- ---- ---- ---- 26.82 +1.94 24.88 11650 ---- ---- ---- ---- 27.22 +1.96 25.26 11700 ---- ---- ---- ---- 27.61 +1.97 25.64 11750 ---- ---- ---- ---- 28.01 +1.99 26.02 11800 ---- ---- ---- ---- 28.41 +2.01 26.40 11850 ---- ---- ---- ---- 28.80 +2.01 26.79 11900 ---- ---- ---- ---- 29.21 +2.03 27.18 11950 ---- ---- ---- ---- 29.61 +2.04 27.57 12000 ---- ---- ---- ---- 30.01 +2.05 27.96 12050 ---- ---- ---- ---- 30.42 +2.07 28.35 12100 ---- ---- ---- ---- 30.83 +2.08 28.75 12150 ---- ---- ---- ---- 31.24 +2.09 29.15 12200 ---- ---- ---- ---- 31.65 +2.11 29.54 12250 ---- ---- ---- ---- 32.06 +2.12 29.94 12300 ---- ---- ---- ---- 32.47 +2.12 30.35 12350 ---- ---- ---- ---- 32.89 +2.14 30.75 9350 ---- ---- ---- ---- 11.54 ---- ---- 9400 ---- ---- ---- ---- 11.81 ---- ---- 9450 ---- ---- ---- ---- 12.10 ---- ---- 9500 ---- ---- ---- ---- 12.38 ---- ---- 9550 ---- ---- ---- ---- 12.67 ---- ---- 9600 ---- ---- ---- ---- 12.96 ---- ---- 9650 ---- ---- ---- ---- 13.26 ---- ---- 9950 ---- ---- ---- ---- 15.09 +1.41 13.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 24 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 17.75A 20.00 ---- ---- 1975 ---- ---- ---- 16.50A 20.00 ---- ---- 1980 ---- ---- ---- 14.25A 20.00 ---- ---- 1985 ---- ---- ---- 10.25A 20.00 ---- ---- 1990 14.25 19.75B 5.00A 5.00A 20.00 ---- 1 ---- 1995 9.75 19.75B 2.00A 2.00A 20.00 ---- 1 ---- 2000 5.50 14.75B .75A 14.75B .00 ---- 100 ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 .25 .25 .25 .50B .00 ---- 2 ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 ECG APR 23 24 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .25A .00 ---- ---- 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 10.25 15.00B .25A .25A .00 ---- 5 ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 15.00 19.25B 5.25A 5.25A 20.00 ---- 2 ---- 2005 ---- ---- ---- 15.00A 20.00 ---- ---- 2010 ---- ---- ---- 17.00A 20.00 ---- ---- 2020 ---- ---- ---- 19.25A 20.00 ---- ---- 2030 ---- ---- ---- 19.75B 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH APR 23 24 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 ---- ---- 385 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.00A 20.00 ---- ---- 394 ---- ---- ---- 14.50A 20.00 ---- ---- 395 ---- ---- ---- 10.25A 20.00 ---- ---- 396 ---- ---- ---- .75A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 10.75 13.50B .25A 1.50B .00 ---- 3 ---- 399 3.25 3.25 .25A .25A .00 ---- 1 ---- 400 ---- ---- ---- .25A .00 ---- ---- 401 ---- ---- ---- .25A .00 ---- ---- 402 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECH APR 23 24 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 385 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- 5.50B .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- 2.00A 20.00 ---- ---- 397 ---- ---- ---- 3.75A 20.00 ---- ---- 398 ---- ---- ---- 6.50A 20.00 ---- ---- 399 ---- ---- ---- 9.00A 20.00 ---- ---- 400 ---- ---- ---- 11.00A 20.00 ---- ---- 401 ---- ---- ---- 12.75A 20.00 ---- ---- 402 ---- ---- ---- 14.75A 20.00 ---- ---- 405 ---- ---- ---- 18.00A 20.00 ---- ---- 410 ---- ---- ---- 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 24 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 16.75A 20.00 ---- ---- 2470 ---- ---- ---- 13.25A 20.00 ---- ---- 2480 ---- ---- ---- 11.00A 20.00 ---- ---- 2485 ---- ---- ---- 10.00A 20.00 ---- ---- 2490 ---- ---- ---- 19.75B 20.00 ---- ---- 2495 ---- ---- ---- 7.75A 20.00 ---- ---- 2500 ---- ---- ---- 6.75A 20.00 ---- ---- 2505 ---- ---- ---- 5.75A 20.00 ---- ---- 2510 ---- ---- ---- 5.00A 20.00 ---- ---- 2515 17.75 19.75B 17.75 16.25A 20.00 ---- 5 ---- 2520 ---- ---- ---- 3.00A 20.00 ---- ---- 2525 ---- ---- ---- 2.25A 20.00 ---- ---- 2530 ---- ---- ---- 1.75A 20.00 ---- ---- 2540 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECI APR 23 24 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2470 ---- ---- ---- .25A .00 ---- ---- 2480 ---- ---- ---- 9.00B .00 ---- ---- 2485 ---- ---- ---- .25A .00 ---- ---- 2490 ---- ---- ---- .25A .00 ---- ---- 2495 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2505 ---- ---- ---- .25A .00 ---- ---- 2510 ---- ---- ---- .25A .00 ---- ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- 2.25A .00 ---- ---- 2530 ---- ---- ---- 11.50A .00 ---- ---- 2540 ---- ---- ---- 14.50A 20.00 ---- ---- 2550 ---- ---- ---- 16.00A 20.00 ---- ---- 2575 ---- ---- ---- 18.50A 20.00 ---- ---- 2600 ---- ---- ---- 19.75B 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***