FINAL PRE-CLEARING PRICES AS OF 04/25/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1944.5 +4.9 1939.6 MAY23 ---- ---- ---- ---- 1941.6 +4.9 1936.7 JUN23 ---- ---- ---- ---- 1937.1 +4.9 1932.2 AUG23 ---- ---- ---- ---- 1933.0 +4.9 1928.1 OCT23 ---- ---- ---- ---- 1928.9 +4.9 1924.0 DEC23 ---- ---- ---- ---- 1924.8 +4.9 1919.9 FEB24 ---- ---- ---- ---- 1922.7 +4.9 1917.8 APR24 ---- ---- ---- ---- 1917.7 +4.9 1912.8 JUN24 ---- ---- ---- ---- 1912.7 +4.9 1907.8 AUG24 ---- ---- ---- ---- 1908.6 +4.9 1903.7 OCT24 ---- ---- ---- ---- 1904.5 +4.9 1899.6 DEC24 ---- ---- ---- ---- 1900.7 +4.9 1895.8 FEB25 ---- ---- ---- ---- 1898.6 +4.9 1893.7 JUN25 ---- ---- ---- ---- 1888.7 +4.9 1883.8 DEC25 ---- ---- ---- ---- 1876.7 +4.9 1871.8 JUN26 ---- ---- ---- ---- 1864.7 +4.9 1859.8 DEC26 ---- ---- ---- ---- 1856.7 +4.9 1851.8 JUN27 ---- ---- ---- ---- 1846.7 +4.9 1841.8 DEC27 ---- ---- ---- ---- 1836.7 +4.9 1831.8 JUN28 ---- ---- ---- ---- 1826.7 +4.9 1821.8 DEC28 ---- ---- ---- ---- 1816.7 +4.9 1811.8 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 243.83 +.02 243.81 1370 MAY23 ---- ---- ---- ---- 239.00 UNCH 239.00 1362 JUN23 ---- ---- ---- ---- 228.00 +8.00 220.00 1154 JLY23 ---- ---- ---- ---- 228.00 +8.00 220.00 785 AUG23 ---- ---- ---- ---- 228.00 +8.00 220.00 744 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 ---- ---- ---- ---- 356.92 -.26 357.18 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 ALI PHYSICAL ALUMINUM FUTURES APR23 ---- ---- ---- 2319.00A 2329.25 -46.00 16 2375.25 16 MAY23 2338.00 2338.00 2330.00 2334.50B 2330.50 -45.25 40 2375.75 38 303 JUN23 2342.00 2388.50B 2329.50A 2339.00B 2336.50 -50.25 151 2386.75 41 841 JLY23 2383.00 2391.50B 2326.50 2340.50B 2341.00 -46.75 1183 2387.75 3782 1649 AUG23 2392.00 2402.00B 2339.00A 2348.75B 2349.25 -47.25 774 2396.50 3269 634 SEP23 2384.00 2409.00B 2348.00A 2357.00A 2357.00 -48.00 169 2405.00 131 84 OCT23 2365.00 2365.00 2361.00 2359.25A 2363.75 -46.75 35 2410.50 74 21 NOV23 ---- ---- ---- ---- 2384.25 -46.75 2431.00 DEC23 ---- ---- ---- 2401.25A 2398.50 -46.75 2445.25 11 JAN24 ---- ---- ---- ---- 2408.25 -46.75 2455.00 FEB24 ---- ---- ---- ---- 2419.00 -46.50 2465.50 MAR24 ---- ---- ---- ---- 2429.50 -46.50 2476.00 APR24 ---- ---- ---- ---- 2437.25 -46.25 2483.50 MAY24 ---- ---- ---- ---- 2444.00 -46.25 2490.25 JUN24 ---- ---- ---- ---- 2449.50 -46.25 2495.75 JLY24 ---- ---- ---- ---- 2459.75 -46.00 2505.75 AUG24 ---- ---- ---- ---- 2469.25 -46.00 2515.25 SEP24 ---- ---- ---- ---- 2478.75 -45.75 2524.50 OCT24 ---- ---- ---- ---- 2485.75 -45.75 2531.50 NOV24 ---- ---- ---- ---- 2497.25 -45.50 2542.75 DEC24 ---- ---- ---- ---- 2480.50 -45.50 2526.00 9 JAN25 ---- ---- ---- ---- 2486.75 -45.50 2532.25 FEB25 ---- ---- ---- ---- 2493.00 -45.50 2538.50 MAR25 ---- ---- ---- ---- 2499.00 -45.50 2544.50 APR25 ---- ---- ---- ---- 2507.00 -45.50 2552.50 MAY25 ---- ---- ---- ---- 2515.25 -45.50 2560.75 JUN25 ---- ---- ---- ---- 2522.50 -45.50 2568.00 JLY25 ---- ---- ---- ---- 2530.75 -45.50 2576.25 AUG25 ---- ---- ---- ---- 2538.00 -45.50 2583.50 SEP25 ---- ---- ---- ---- 2544.75 -45.50 2590.25 OCT25 ---- ---- ---- ---- 2552.25 -45.50 2597.75 NOV25 ---- ---- ---- ---- 2558.25 -45.50 2603.75 DEC25 ---- ---- ---- ---- 2565.50 -45.50 2611.00 JAN26 ---- ---- ---- ---- 2573.50 -45.50 2619.00 FEB26 ---- ---- ---- ---- 2581.50 -45.50 2627.00 MAR26 ---- ---- ---- ---- 2589.50 -45.50 2635.00 APR26 ---- ---- ---- ---- 2598.50 -45.50 2644.00 MAY26 ---- ---- ---- ---- 2606.50 -45.50 2652.00 JUN26 ---- ---- ---- ---- 2614.50 -45.50 2660.00 JLY26 ---- ---- ---- ---- 2622.50 -45.50 2668.00 AUG26 ---- ---- ---- ---- 2629.50 -45.50 2675.00 SEP26 ---- ---- ---- ---- 2637.50 -45.50 2683.00 OCT26 ---- ---- ---- ---- 2644.50 -45.50 2690.00 NOV26 ---- ---- ---- ---- 2652.50 -45.50 2698.00 DEC26 ---- ---- ---- ---- 2660.50 -45.50 2706.00 JAN27 ---- ---- ---- ---- 2670.50 -45.50 2716.00 FEB27 ---- ---- ---- ---- 2680.50 -45.50 2726.00 MAR27 ---- ---- ---- ---- 2690.50 -45.50 2736.00 APR27 ---- ---- ---- ---- 2701.50 -45.50 2747.00 MAY27 ---- ---- ---- ---- 2711.50 -45.50 2757.00 JUN27 ---- ---- ---- ---- 2721.50 -45.50 2767.00 JLY27 ---- ---- ---- ---- 2729.50 -45.50 2775.00 AUG27 ---- ---- ---- ---- 2743.50 -45.50 2789.00 SEP27 ---- ---- ---- ---- 2746.50 -45.50 2792.00 OCT27 ---- ---- ---- ---- 2753.50 -45.50 2799.00 NOV27 ---- ---- ---- ---- 2761.50 -45.50 2807.00 DEC27 ---- ---- ---- ---- 2769.50 -45.50 2815.00 JAN28 ---- ---- ---- ---- 2779.50 -45.50 2825.00 FEB28 ---- ---- ---- ---- 2789.50 -45.50 2835.00 MAR28 ---- ---- ---- ---- 2799.50 -45.50 2845.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2368 7351 3552 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 ---- ---- ---- ---- .25240 -.00003 .25243 3124 MAY23 .25000 .25000 .25000 .25000 .24723 -.00047 1 .24770 25 2552 JUN23 ---- ---- ---- ---- .24600 +.00600 .24000 2613 JLY23 ---- ---- ---- ---- .24465 UNCH .24465 65 2146 AUG23 ---- ---- ---- ---- .24465 UNCH .24465 65 2179 SEP23 ---- ---- ---- ---- .24465 UNCH .24465 65 2120 OCT23 ---- ---- ---- ---- .24438 UNCH .24438 85 2155 NOV23 ---- ---- ---- ---- .24438 UNCH .24438 85 1987 DEC23 ---- ---- ---- ---- .24438 UNCH .24438 85 1930 JAN24 ---- ---- ---- ---- .24250 -.00250 .24500 40 993 FEB24 ---- ---- ---- ---- .24250 -.00250 .24500 40 979 MAR24 ---- ---- ---- ---- .24250 -.00250 .24500 40 785 APR24 ---- ---- ---- ---- .24250 -.00250 .24500 10 419 MAY24 ---- ---- ---- ---- .24250 -.00250 .24500 10 259 JUN24 ---- ---- ---- ---- .24250 -.00250 .24500 10 259 JLY24 ---- ---- ---- ---- .24500 UNCH .24500 10 231 AUG24 ---- ---- ---- ---- .24500 UNCH .24500 10 231 SEP24 ---- ---- ---- ---- .24500 UNCH .24500 10 230 OCT24 ---- ---- ---- ---- .24500 UNCH .24500 10 229 NOV24 ---- ---- ---- ---- .24500 UNCH .24500 10 229 DEC24 ---- ---- ---- ---- .24500 UNCH .24500 10 229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 685 25879 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAY23 530.00 530.00 520.00 520.00 520.00 UNCH 15 520.00 41 821 JUN23 ---- ---- ---- ---- 495.00 UNCH 495.00 631 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 5 757 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 763 SEP23 440.00 440.00 440.00 440.00 440.00 -10.00 5 450.00 1 668 OCT23 ---- ---- ---- ---- 420.00 -15.00 435.00 648 NOV23 ---- ---- ---- ---- 420.00 -15.00 435.00 664 DEC23 ---- ---- ---- ---- 420.00 -15.00 435.00 573 JAN24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 FEB24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 MAR24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 APR24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 MAY24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 JUN24 ---- ---- ---- ---- 435.00 -15.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 47 5825 COB Cobalt Metal (Fastmarkets) Futures APR23 ---- ---- ---- ---- 16.51 -.04 16.55 802 MAY23 ---- ---- ---- ---- 15.80 UNCH 15.80 715 JUN23 ---- ---- ---- ---- 15.50 -.20 15.70 824 JLY23 ---- ---- ---- ---- 15.55 -.05 15.60 1043 AUG23 ---- ---- ---- ---- 15.48 -.05 15.53 920 SEP23 ---- ---- ---- ---- 15.30 -.20 15.50 972 OCT23 ---- ---- ---- ---- 15.43 -.07 15.50 5 989 NOV23 ---- ---- ---- ---- 15.43 -.07 15.50 5 977 DEC23 ---- ---- ---- ---- 15.43 -.07 15.50 5 937 JAN24 ---- ---- ---- ---- 15.68 -.28 15.96 967 FEB24 ---- ---- ---- ---- 15.68 -.28 15.96 1003 MAR24 ---- ---- ---- ---- 15.68 -.28 15.96 981 APR24 ---- ---- ---- ---- 15.85 -.36 16.21 859 MAY24 ---- ---- ---- ---- 15.85 -.36 16.21 861 JUN24 ---- ---- ---- ---- 15.85 -.36 16.21 768 JLY24 ---- ---- ---- ---- 16.08 -.33 16.41 620 AUG24 ---- ---- ---- ---- 16.08 -.33 16.41 607 SEP24 ---- ---- ---- ---- 16.08 -.33 16.41 567 OCT24 ---- ---- ---- ---- 16.03 -.46 16.49 814 NOV24 ---- ---- ---- ---- 16.03 -.46 16.49 814 DEC24 ---- ---- ---- ---- 16.03 -.46 16.49 778 JAN25 ---- ---- ---- ---- 16.73 -.46 17.19 363 FEB25 ---- ---- ---- ---- 16.78 -.46 17.24 363 MAR25 ---- ---- ---- ---- 16.85 -.46 17.31 287 APR25 ---- ---- ---- ---- 17.08 -.56 17.64 202 MAY25 ---- ---- ---- ---- 17.08 -.56 17.64 202 JUN25 ---- ---- ---- ---- 17.08 -.56 17.64 145 JLY25 ---- ---- ---- ---- 17.30 -.59 17.89 170 AUG25 ---- ---- ---- ---- 17.30 -.59 17.89 170 SEP25 ---- ---- ---- ---- 17.30 -.59 17.89 125 OCT25 ---- ---- ---- ---- 17.40 -.61 18.01 25 NOV25 ---- ---- ---- ---- 17.40 -.61 18.01 25 DEC25 ---- ---- ---- ---- 17.40 -.61 18.01 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 19920 EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2464 MAY23 ---- ---- ---- ---- 327.00 -5.00 332.00 2295 JUN23 ---- ---- ---- ---- 310.00 -5.00 315.00 2151 JLY23 ---- ---- ---- ---- 295.00 -5.00 300.00 6 1886 AUG23 ---- ---- ---- ---- 291.67 -8.33 300.00 6 1722 SEP23 ---- ---- ---- ---- 291.67 -8.33 300.00 6 1682 OCT23 ---- ---- ---- ---- 291.67 -8.33 300.00 1408 NOV23 ---- ---- ---- ---- 290.00 -10.00 300.00 1261 DEC23 ---- ---- ---- ---- 290.00 -10.00 300.00 1269 JAN24 ---- ---- ---- ---- 300.00 UNCH 300.00 197 FEB24 ---- ---- ---- ---- 300.00 UNCH 300.00 146 MAR24 ---- ---- ---- ---- 300.00 UNCH 300.00 146 APR24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 MAY24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 JUN24 ---- ---- ---- ---- 300.00 UNCH 300.00 106 JLY24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 AUG24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 SEP24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 OCT24 ---- ---- ---- ---- 300.00 UNCH 300.00 81 NOV24 ---- ---- ---- ---- 300.00 UNCH 300.00 75 DEC24 ---- ---- ---- ---- 300.00 UNCH 300.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 17419 EHR North European Hot-Rolled Coil Steel (Argus) Futur APR23 ---- ---- ---- ---- 842.00 +1.00 841.00 573 MAY23 ---- ---- ---- ---- 795.00 +5.00 790.00 158 792 JUN23 ---- ---- 730.00A 730.00A 730.00 -1.00 731.00 160 1122 JLY23 ---- ---- ---- ---- 699.00 -1.00 700.00 56 763 AUG23 ---- ---- ---- ---- 694.00 -1.00 695.00 3 808 SEP23 675.00 685.00 675.00 685.00 685.00 -5.00 6 690.00 6 673 OCT23 670.00 670.00 670.00 670.00 670.00 -5.00 3 675.00 24 295 NOV23 ---- ---- ---- ---- 665.00 -5.00 670.00 3 1090 DEC23 ---- ---- ---- ---- 660.00 -5.00 665.00 3 298 JAN24 ---- ---- ---- ---- 675.00 -5.00 680.00 85 FEB24 ---- ---- ---- ---- 675.00 -5.00 680.00 85 MAR24 ---- ---- ---- ---- 675.00 -5.00 680.00 85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 413 6669 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 430.00 -1.00 431.00 3 MAY23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 JUN23 ---- ---- ---- 380.00B ---- 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 1995.7 1999.1 1982.3 1996.0A 1994.0 +4.9 306 1989.1 145 394 MAY23 1995.4 2005.0 1977.5A 2000.2B 1995.1 +4.5 850 1990.6 537 1721 JUN23 1999.4 2014.5 1986.2 2007.9 2004.5 +4.7 216164 1999.8 139878 386408 AUG23 2018.1 2033.4B 2005.1 2026.7B 2023.5 +4.9 8699 2018.6 5728 43028 OCT23 2038.8 2050.4B 2025.2A 2045.4B 2042.0 +4.9 351 2037.1 210 9738 DEC23 2056.8 2069.0 2042.9 2064.7B 2059.9 +4.6 1150 2055.3 1317 26409 FEB24 2077.8 2085.3 2074.1 2081.4B 2077.1 +4.6 563 2072.5 461 3797 APR24 2087.0 2087.0 2087.0 2081.9A 2092.9 +4.5 198 2088.4 534 1114 JUN24 ---- ---- ---- 2116.0B 2108.0 +4.2 3 2103.8 12 676 AUG24 ---- ---- ---- 2126.1B 2122.0 +3.9 1 2118.1 5 57 OCT24 ---- ---- ---- 2136.0B 2134.6 +3.8 2130.8 4 33 DEC24 ---- ---- ---- 2130.8A 2148.1 +3.7 2144.4 3 458 FEB25 ---- ---- ---- ---- 2164.1 +3.7 2160.4 JUN25 ---- ---- ---- 2168.0A 2185.4 +3.7 2181.7 4 DEC25 ---- ---- ---- ---- 2211.6 +3.7 2207.9 8 JUN26 ---- ---- ---- ---- 2226.1 +3.7 2222.4 DEC26 ---- ---- ---- ---- 2250.4 +3.7 2246.7 2 JUN27 ---- ---- ---- ---- 2264.9 +3.7 2261.2 DEC27 ---- ---- ---- ---- 2287.2 +3.7 2283.5 JUN28 ---- ---- ---- ---- 2298.8 +3.7 2295.1 DEC28 ---- ---- ---- ---- 2318.1 +3.7 2314.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228285 148834 473847 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1996.5 +7.5 1989.0 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 -.3 -.3 .0 UNCH 2057 .0 AUG23 .0 .1B -.2 .1B .0 UNCH 1287 .0 DEC23 .0 .0 .0 .0 .0 UNCH 13 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3357 GSP APR 23 LONDON SPOT GOLD 27 ---- ---- ---- ---- 1993.82 +4.52 1989.30 28 ---- ---- ---- ---- 1993.80 +4.50 1989.30 GSP MAY 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1993.80 +4.50 1989.30 03 ---- ---- ---- ---- 1993.80 +4.50 1989.30 04 ---- ---- ---- ---- 1993.82 +4.54 1989.28 05 ---- ---- ---- ---- 1993.82 +4.54 1989.28 09 ---- ---- ---- ---- 1993.82 +4.54 1989.28 10 ---- ---- ---- ---- 1993.82 +4.54 1989.28 11 ---- ---- ---- ---- 1993.82 ---- ---- 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 JAN24 ---- ---- ---- 200.00A ---- ---- ---- FEB24 ---- ---- ---- 200.00A ---- ---- ---- MAR24 ---- ---- ---- 200.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 HG Copper Futures APR23 3.8800 3.8800 3.8430 3.8495B 3.8460 -.1070 410 3.9530 522 1311 MAY23 3.9600 3.9700 3.8300 3.8475 3.8480 -.1060 78651 3.9540 56086 27037 JUN23 3.9680 3.9760 3.8450 3.8625B 3.8585 -.1025 1540 3.9610 951 3038 JLY23 3.9735 3.9850 3.8515 3.8655 3.8650 -.0995 80827 3.9645 45579 109282 AUG23 3.9760 3.9760 3.8580 3.8650A 3.8695 -.0995 68 3.9690 33 963 SEP23 3.9790 3.9905 3.8590 3.8720B 3.8710 -.0995 13120 3.9705 7021 25290 OCT23 3.8820 3.8820 3.8790 3.8755A 3.8760 -.0995 25 3.9755 35 587 NOV23 3.8810 3.8810 3.8810 3.8795A 3.8790 -.0995 36 3.9785 39 521 DEC23 3.9800 3.9960 3.8670 3.8780 3.8785 -.0995 4668 3.9780 3421 25354 JAN24 ---- ---- 3.8910A 3.9975B 3.8825 -.0990 8 3.9815 5 248 FEB24 ---- ---- 3.8935A 3.9990B 3.8840 -.0995 13 3.9835 10 402 MAR24 3.9710 3.9940B 3.8740 3.8890B 3.8830 -.0990 518 3.9820 1241 6551 APR24 ---- ---- 3.8950A 3.9920B 3.8850 -.0990 3.9840 7 348 MAY24 3.9405 3.9405 3.8730 3.8825B 3.8825 -.0990 32 3.9815 40 676 JUN24 3.9000 3.9000 3.8620 3.8665B 3.8835 -.0995 3 3.9830 8 322 JLY24 3.9500 3.9500 3.8580 3.8630B 3.8810 -.0995 13 3.9805 14 482 AUG24 ---- ---- 3.8960A 3.8960A 3.8815 -.1000 3.9815 4 121 SEP24 3.8735 3.8735 3.8565 3.8620B 3.8785 -.1005 6 3.9790 2 179 OCT24 ---- ---- 3.8975A 3.8975A 3.8780 -.1005 3.9785 2 97 NOV24 ---- ---- ---- 3.8975A 3.8800 -.1005 3.9805 119 DEC24 3.9100 3.9100 3.8655 3.8655 3.8755 -.1005 4 3.9760 6 306 JAN25 ---- ---- ---- ---- 3.8750 -.1005 3.9755 93 FEB25 ---- ---- ---- ---- 3.8810 -.1005 3.9815 MAR25 ---- ---- ---- 3.8875A 3.8660 -.1005 3.9665 14 MAY25 ---- ---- ---- ---- 3.8640 -.1005 3.9645 JLY25 ---- ---- ---- ---- 3.8635 -.1005 3.9640 SEP25 ---- ---- ---- ---- 3.8630 -.1005 3.9635 DEC25 ---- ---- ---- ---- 3.8625 -.1005 3.9630 MAR26 ---- ---- ---- ---- 3.8785 -.1005 3.9790 MAY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 JLY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 SEP26 ---- ---- ---- ---- 3.9030 -.1005 4.0035 DEC26 ---- ---- ---- ---- 3.9135 -.1005 4.0140 2 MAR27 ---- ---- ---- ---- 3.9110 -.1005 4.0115 MAY27 ---- ---- ---- ---- 3.9085 -.1005 4.0090 JLY27 ---- ---- ---- ---- 3.9060 -.1005 4.0065 SEP27 ---- ---- ---- ---- 3.9035 -.1005 4.0040 DEC27 ---- ---- ---- ---- 3.9160 -.1005 4.0165 MAR28 ---- ---- ---- ---- 3.9135 -.1005 4.0140 MAY28 ---- ---- ---- ---- 3.9110 -.1005 4.0115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179942 115026 203343 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 261 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.8600 -.1210 3.9810 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 3.9981 -.0225 4.0206 1367 MAY23 ---- ---- ---- ---- 3.8490 -.1056 3.9546 1572 JUN23 ---- ---- ---- ---- 3.8591 -.1022 3.9613 1033 JLY23 ---- ---- ---- ---- 3.8655 -.0995 3.9650 874 AUG23 ---- ---- ---- ---- 3.8696 -.0995 3.9691 827 SEP23 ---- ---- ---- ---- 3.8715 -.0995 3.9710 1058 OCT23 ---- ---- ---- ---- 3.8763 -.0995 3.9758 1058 NOV23 ---- ---- ---- ---- 3.8790 -.0995 3.9785 1028 DEC23 ---- ---- ---- ---- 3.8789 -.0995 3.9784 1042 JAN24 ---- ---- ---- ---- 3.8826 -.0991 3.9817 1099 FEB24 ---- ---- ---- ---- 3.8839 -.0995 3.9834 542 MAR24 ---- ---- ---- ---- 3.8832 -.0990 3.9822 498 APR24 ---- ---- ---- ---- 3.8848 -.0990 3.9838 498 MAY24 ---- ---- ---- ---- 3.8826 -.0990 3.9816 498 JUN24 ---- ---- ---- ---- 3.8832 -.0995 3.9827 498 JLY24 ---- ---- ---- ---- 3.8810 -.0996 3.9806 498 AUG24 ---- ---- ---- ---- 3.8812 -.1001 3.9813 82 SEP24 ---- ---- ---- ---- 3.8785 -.1005 3.9790 82 OCT24 ---- ---- ---- ---- 3.8782 -.1005 3.9787 82 NOV24 ---- ---- ---- ---- 3.8796 -.1005 3.9801 82 DEC24 ---- ---- ---- ---- 3.8755 -.1005 3.9760 82 JAN25 ---- ---- ---- ---- 3.8756 -.1005 3.9761 82 FEB25 ---- ---- ---- ---- 3.8794 -.1005 3.9799 MAR25 ---- ---- ---- ---- 3.8660 -.1005 3.9665 MAY25 ---- ---- ---- ---- 3.8640 -.1005 3.9645 JLY25 ---- ---- ---- ---- 3.8635 -.1005 3.9640 SEP25 ---- ---- ---- ---- 3.8630 -.1005 3.9635 DEC25 ---- ---- ---- ---- 3.8625 -.1005 3.9630 MAR26 ---- ---- ---- ---- 3.8785 -.1005 3.9790 MAY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 JLY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 SEP26 ---- ---- ---- ---- 3.9030 -.1005 4.0035 DEC26 ---- ---- ---- ---- 3.9135 -.1005 4.0140 MAR27 ---- ---- ---- ---- 3.9110 -.1005 4.0115 MAY27 ---- ---- ---- ---- 3.9085 -.1005 4.0090 JLY27 ---- ---- ---- ---- 3.9060 -.1005 4.0065 SEP27 ---- ---- ---- ---- 3.9035 -.1005 4.0040 DEC27 ---- ---- ---- ---- 3.9160 -.1005 4.0165 MAR28 ---- ---- ---- ---- 3.9135 -.1005 4.0140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14482 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0010 -.0010 .0000 UNCH 622 .0000 JLY23 .0000 .0005B -.0005 .0005B .0000 UNCH 545 .0000 SEP23 .0000 .0000 -.0010 -.0010 .0000 UNCH 41 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 3 .0000 MAR24 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1211 HRC NYMEX STEEL FUTURES APR23 1176.00 1176.00 1176.00 1176.00 1176.00 -1.00 1 1177.00 1 5048 MAY23 1082.00 1086.00 1082.00 1085.00 1086.00 +2.00 36 1084.00 298 5489 JUN23 981.00 990.00 976.00 978.00B 988.00 +7.00 213 981.00 432 5298 JLY23 895.00 895.00 894.00A 894.00A 895.00 UNCH 3 895.00 155 2647 AUG23 ---- ---- 859.00A 859.00A 860.00 UNCH 860.00 133 2646 SEP23 ---- ---- 836.00A 836.00A 836.00 -2.00 838.00 159 2559 OCT23 810.00 810.00 810.00 810.00 810.00 -14.00 10 824.00 75 1916 NOV23 ---- ---- ---- ---- 786.00 -14.00 800.00 30 1633 DEC23 ---- ---- ---- ---- 782.00 -9.00 791.00 5 1592 JAN24 ---- ---- ---- ---- 805.00 +5.00 800.00 22 196 FEB24 ---- ---- ---- ---- 805.00 +5.00 800.00 26 349 MAR24 ---- 802.00B ---- 802.00B 805.00 +5.00 800.00 27 165 APR24 ---- ---- ---- ---- 810.00 +5.00 805.00 35 162 MAY24 ---- ---- ---- ---- 810.00 +5.00 805.00 33 162 JUN24 ---- ---- ---- ---- 815.00 +5.00 810.00 35 93 JLY24 ---- ---- ---- ---- 815.00 +5.00 810.00 AUG24 ---- ---- ---- ---- 815.00 +5.00 810.00 75 SEP24 ---- ---- ---- ---- 815.00 +5.00 810.00 OCT24 ---- ---- ---- ---- 815.00 +5.00 810.00 NOV24 ---- ---- ---- ---- 815.00 +5.00 810.00 25 DEC24 ---- ---- ---- ---- 815.00 +5.00 810.00 JAN25 ---- ---- ---- ---- 815.00 +5.00 810.00 FEB25 ---- ---- ---- ---- 815.00 +5.00 810.00 MAR25 ---- ---- ---- ---- 815.00 +5.00 810.00 APR25 ---- ---- ---- ---- 815.00 +5.00 810.00 MAY25 ---- ---- ---- ---- 815.00 +5.00 810.00 JUN25 ---- ---- ---- ---- 815.00 +5.00 810.00 JLY25 ---- ---- ---- ---- 815.00 +5.00 810.00 AUG25 ---- ---- ---- ---- 815.00 +5.00 810.00 SEP25 ---- ---- ---- ---- 815.00 +5.00 810.00 OCT25 ---- ---- ---- ---- 815.00 +5.00 810.00 NOV25 ---- ---- ---- ---- 815.00 +5.00 810.00 DEC25 ---- ---- ---- ---- 815.00 +5.00 810.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 1466 30055 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 ---- ---- ---- ---- 42.75 -.25 43.00 7 JUN23 ---- ---- ---- ---- 43.75 -.50 44.25 68 JLY23 ---- ---- 46.00A 46.00A 44.75 -1.75 46.50 151 AUG23 ---- ---- ---- ---- 45.75 -.75 46.50 135 SEP23 46.50 46.50 46.50 46.50 46.50 +.25 1 46.25 125 OCT23 ---- ---- ---- ---- 49.00 +2.75 46.25 217 NOV23 ---- ---- ---- ---- 49.00 +2.75 46.25 229 DEC23 ---- ---- ---- ---- 49.00 +2.75 46.25 153 JAN24 ---- ---- ---- ---- 47.50 +1.25 46.25 56 FEB24 ---- ---- ---- ---- 47.50 +1.25 46.25 57 MAR24 ---- ---- ---- ---- 47.50 +1.25 46.25 54 APR24 ---- ---- ---- ---- 46.50 +.25 46.25 20 94 MAY24 ---- ---- ---- ---- 46.50 +.25 46.25 20 94 JUN24 ---- ---- ---- ---- 46.50 +.25 46.25 20 90 JLY24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 AUG24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 SEP24 ---- ---- ---- ---- 46.50 UNCH 46.50 15 OCT24 ---- ---- ---- ---- 46.50 UNCH 46.50 NOV24 ---- ---- ---- ---- 46.50 UNCH 46.50 DEC24 ---- ---- ---- ---- 46.50 UNCH 46.50 JAN25 ---- ---- ---- ---- 46.50 UNCH 46.50 FEB25 ---- ---- ---- ---- 46.50 UNCH 46.50 MAR25 ---- ---- ---- ---- 46.50 UNCH 46.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 60 1584 MGC Micro Gold Futures APR23 1999.1 1999.1 1980.0 1996.8B 1994.0 +4.9 50 1989.1 19 2953 JUN23 1999.5 2014.7 1986.2 2007.7 2004.5 +4.7 97391 1999.8 64044 19788 AUG23 2018.7 2033.5 2006.0 2026.5 2023.5 +4.9 889 2018.6 543 2191 OCT23 2042.6 2050.0 2024.9 2047.0B 2042.0 +4.9 94 2037.1 69 472 DEC23 2059.4 2067.0 2043.4 2067.5B 2059.9 +4.6 52 2055.3 34 530 FEB24 2075.9 2080.0 2066.4 2081.2B 2077.1 +4.6 24 2072.5 17 159 APR24 2087.6 2100.0 2076.4 2094.6A 2092.9 +4.5 25 2088.4 17 35 JUN24 ---- ---- ---- 2115.7B 2108.0 +4.2 2103.8 4 13 AUG24 ---- ---- ---- 2121.6B 2122.0 +3.9 2118.1 1 OCT24 ---- ---- ---- ---- 2134.6 +3.8 2130.8 1 DEC24 ---- ---- ---- 2147.6B 2148.1 +3.7 2144.4 5 FEB25 ---- ---- ---- ---- 2164.1 +3.7 2160.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98525 64747 26148 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 3.9600 3.9695 3.8305 3.8475 3.8480 -.1060 6313 3.9540 3397 1229 JUN23 3.9965 3.9965 3.8500 3.8955A 3.8585 -.1025 221 3.9610 30 200 JLY23 3.9725 3.9830 3.8530 3.8645 3.8650 -.0995 2806 3.9645 1041 1049 AUG23 ---- ---- 3.9500A 3.8890A 3.8695 -.0995 3.9690 SEP23 3.9800 3.9800 3.8715 3.8660A 3.8710 -.0995 12 3.9705 7 54 OCT23 ---- ---- ---- ---- 3.8760 -.0995 3.9755 NOV23 ---- ---- ---- ---- 3.8790 -.0995 3.9785 DEC23 3.9750 3.9750 3.9750 3.9750 3.8785 -.0995 1 3.9780 4 JAN24 ---- ---- ---- ---- 3.8825 -.0990 3.9815 FEB24 ---- ---- ---- ---- 3.8840 -.0995 3.9835 MAR24 ---- ---- ---- ---- 3.8830 -.0990 3.9820 1 APR24 ---- ---- ---- ---- 3.8850 -.0990 3.9840 MAY24 ---- ---- ---- ---- 3.8825 -.0990 3.9815 JUN24 ---- ---- ---- ---- 3.8835 -.0995 3.9830 JLY24 ---- ---- ---- ---- 3.8810 -.0995 3.9805 AUG24 ---- ---- ---- ---- 3.8815 -.1000 3.9815 SEP24 ---- ---- ---- ---- 3.8785 -.1005 3.9790 OCT24 ---- ---- ---- ---- 3.8780 -.1005 3.9785 NOV24 ---- ---- ---- ---- 3.8800 -.1005 3.9805 DEC24 ---- ---- ---- 4.0000B 3.8755 -.1005 3.9760 JAN25 ---- ---- ---- ---- 3.8750 -.1005 3.9755 FEB25 ---- ---- ---- ---- 3.8810 -.1005 3.9815 MAR25 ---- ---- ---- ---- 3.8660 -.1005 3.9665 MAY25 ---- ---- ---- ---- 3.8640 -.1005 3.9645 JLY25 ---- ---- ---- ---- 3.8635 -.1005 3.9640 SEP25 ---- ---- ---- ---- 3.8630 -.1005 3.9635 DEC25 ---- ---- ---- ---- 3.8625 -.1005 3.9630 MAR26 ---- ---- ---- ---- 3.8785 -.1005 3.9790 MAY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 JLY26 ---- ---- ---- ---- 3.8910 -.1005 3.9915 SEP26 ---- ---- ---- ---- 3.9030 -.1005 4.0035 DEC26 ---- ---- ---- ---- 3.9135 -.1005 4.0140 MAR27 ---- ---- ---- ---- 3.9110 -.1005 4.0115 MAY27 ---- ---- ---- ---- 3.9085 -.1005 4.0090 JLY27 ---- ---- ---- ---- 3.9060 -.1005 4.0065 SEP27 ---- ---- ---- ---- 3.9035 -.1005 4.0040 DEC27 ---- ---- ---- ---- 3.9160 -.1005 4.0165 MAR28 ---- ---- ---- ---- 3.9135 -.1005 4.0140 MAY28 ---- ---- ---- ---- 3.9110 -.1005 4.0115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9353 4475 2537 MJP Aluminum Japan Premium (Platts) Futures APR23 ---- ---- ---- ---- 76.20 +.27 75.93 105 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 3.9580 3.9680B 3.8320 3.8480 3.8480 -.1060 508 3.9540 222 210 JUN23 3.9380 3.9380 3.8620 3.8540A 3.8580 -.1040 23 3.9620 2 32 JLY23 3.9760 3.9820B 3.8540A 3.8660 3.8660 -.0980 293 3.9640 52 192 AUG23 ---- ---- ---- 3.8960A 3.8700 -.1000 3.9700 SEP23 3.8880 3.9880B 3.8600A 3.8780B 3.8720 -.0980 2 3.9700 2 10 OCT23 ---- ---- ---- ---- 3.8760 -.1000 3.9760 NOV23 ---- ---- ---- ---- 3.8800 -.0980 3.9780 DEC23 ---- ---- ---- ---- 3.8780 -.1000 3.9780 JAN24 ---- ---- ---- ---- 3.8820 -.1000 3.9820 FEB24 ---- ---- ---- ---- 3.8840 -.1000 3.9840 MAR24 ---- ---- ---- ---- 3.8840 -.0980 3.9820 APR24 ---- ---- ---- ---- 3.8860 -.0980 3.9840 MAY24 ---- ---- ---- ---- 3.8820 -.1000 3.9820 JUN24 ---- ---- ---- ---- 3.8840 -.1000 3.9840 JLY24 ---- ---- ---- ---- 3.8820 -.0980 3.9800 AUG24 ---- ---- ---- ---- 3.8820 -.1000 3.9820 SEP24 ---- ---- ---- ---- 3.8780 -.1020 3.9800 OCT24 ---- ---- ---- ---- 3.8780 -.1000 3.9780 NOV24 ---- ---- ---- ---- 3.8800 -.1000 3.9800 DEC24 ---- ---- ---- ---- 3.8760 -.1000 3.9760 JAN25 ---- ---- ---- ---- 3.8760 -.1000 3.9760 FEB25 ---- ---- ---- ---- 3.8820 -.1000 3.9820 MAR25 ---- ---- ---- ---- 3.8660 -.1000 3.9660 MAY25 ---- ---- ---- ---- 3.8640 -.1000 3.9640 JLY25 ---- ---- ---- ---- 3.8640 -.1000 3.9640 SEP25 ---- ---- ---- ---- 3.8640 -.1000 3.9640 DEC25 ---- ---- ---- ---- 3.8620 -.1020 3.9640 MAR26 ---- ---- ---- ---- 3.8780 -.1020 3.9800 MAY26 ---- ---- ---- ---- 3.8920 -.1000 3.9920 JLY26 ---- ---- ---- ---- 3.8920 -.1000 3.9920 SEP26 ---- ---- ---- ---- 3.9040 -.1000 4.0040 DEC26 ---- ---- ---- ---- 3.9140 -.1000 4.0140 MAR27 ---- ---- ---- ---- 3.9120 -.1000 4.0120 MAY27 ---- ---- ---- ---- 3.9080 -.1020 4.0100 JLY27 ---- ---- ---- ---- 3.9060 -.1000 4.0060 SEP27 ---- ---- ---- ---- 3.9040 -.1000 4.0040 DEC27 ---- ---- ---- ---- 3.9160 -.1000 4.0160 MAR28 ---- ---- ---- ---- 3.9140 -.1000 4.0140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 826 278 444 QI E-Mini Silver Futures MAY23 25.2375 25.4375 24.4500 25.0750B 24.8820 -.4290 408 25.3110 145 200 JLY23 25.4375 25.6375 24.6500 25.2375A 25.0880 -.4360 210 25.5240 52 197 SEP23 25.4750 25.8625B 24.9625 25.4750A 25.3050 -.4470 14 25.7520 1 30 DEC23 25.9875 26.0125 25.3000A 25.8625B 25.6290 -.4500 9 26.0790 1 34 JAN24 ---- ---- ---- 25.7375A 25.7440 -.4500 26.1940 1 MAR24 ---- ---- ---- 25.6125A 25.9420 -.4500 26.3920 2 MAY24 ---- ---- ---- 26.1875A 26.1440 -.4500 26.5940 4 JLY24 ---- ---- ---- 26.3875A 26.3190 -.4500 26.7690 SEP24 ---- ---- ---- 26.6500A 26.4780 -.4500 26.9280 DEC24 ---- ---- ---- 27.1000A 26.7790 -.4500 27.2290 JAN25 ---- ---- ---- ---- 26.8990 -.4500 27.3490 TOTAL EST.VOL VOLUME OPEN INT TOTAL 641 201 466 QO E-Mini Gold Futures JUN23 1999.25 2014.50B 1986.25 2007.75B 2004.50 +4.70 2177 1999.80 1108 872 AUG23 2026.00 2032.00 2013.00 2026.50B 2023.50 +4.90 24 2018.60 10 71 OCT23 ---- ---- ---- 2023.75A 2042.00 +4.90 2037.10 9 DEC23 2060.25 2061.75 2049.75 2060.75A 2059.90 +4.60 14 2055.30 49 FEB24 2079.75 2079.75 2079.75 2080.75B 2077.10 +4.60 3 2072.50 4 18 APR24 2083.25 2083.25 2080.75 2075.25A 2092.90 +4.50 4 2088.40 7 35 JUN24 ---- ---- ---- 2116.00B 2108.00 +4.20 2103.80 4 4 AUG24 ---- ---- ---- ---- 2122.00 +3.90 2118.10 OCT24 ---- ---- ---- 2133.75B 2134.60 +3.80 2130.80 2 DEC24 ---- ---- ---- 2137.25A 2148.10 +3.70 2144.40 3 FEB25 ---- ---- ---- ---- 2164.10 +3.70 2160.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2222 1133 1063 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 444.95 +3.35 441.60 33 MAY23 ---- ---- ---- ---- 448.25 +3.35 444.90 JUN23 445.15 445.30B 444.95 445.30B 444.95 +3.35 21 441.60 18 306 AUG23 ---- ---- ---- ---- 445.60 +3.35 442.25 OCT23 ---- ---- ---- ---- 446.25 +3.35 442.90 DEC23 ---- ---- ---- ---- 446.90 +3.35 443.55 FEB24 ---- ---- ---- ---- 447.55 +3.35 444.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 18 339 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 1997.90 +12.50 1985.40 41 MAY23 ---- ---- ---- ---- 2004.40 +12.50 1991.90 JUN23 2008.10 2009.50B 2007.30 2009.40B 2007.30 +12.50 6 1994.80 6 378 AUG23 ---- ---- ---- ---- 2007.90 +12.50 1995.40 OCT23 ---- ---- ---- ---- 2008.50 +12.50 1996.00 DEC23 ---- ---- ---- ---- 2009.10 +12.50 1996.60 FEB24 ---- ---- ---- ---- 2009.70 +12.50 1997.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 419 SI Silver Futures APR23 25.195 25.195 24.750 24.725A 24.877 -.429 4 25.306 2 3 MAY23 25.255 25.435 24.530 25.060 24.882 -.429 72702 25.311 55060 34893 JUN23 25.330 25.500 24.650 25.140A 24.978 -.433 642 25.411 196 578 JLY23 25.480 25.655 24.735 25.255 25.088 -.436 50446 25.524 33499 103629 SEP23 25.835 25.860B 24.965 25.455A 25.305 -.447 1478 25.752 1375 9879 DEC23 26.150 26.195 25.330A 25.770A 25.629 -.450 914 26.079 571 5803 JAN24 ---- ---- ---- 25.455A 25.744 -.450 26.194 146 MAR24 26.210 26.210 26.030 25.805A 25.942 -.450 128 26.392 68 1071 MAY24 26.200 26.355 26.200 26.365B 26.144 -.450 14 26.594 4 265 JLY24 26.785 26.785 26.765A 26.050A 26.319 -.450 7 26.769 5 SEP24 ---- ---- ---- 26.570A 26.478 -.450 26.928 DEC24 ---- ---- ---- 26.910A 26.779 -.450 27.229 10 JAN25 ---- ---- ---- ---- 26.899 -.450 27.349 JLY25 ---- ---- ---- ---- 26.942 -.450 27.392 3 DEC25 ---- ---- ---- ---- 27.054 -.450 27.504 JLY26 ---- ---- ---- ---- 27.845 -.450 28.295 5 DEC26 ---- ---- ---- ---- 27.947 -.450 28.397 JLY27 ---- ---- ---- ---- 28.055 -.450 28.505 DEC27 ---- ---- ---- ---- 28.157 -.450 28.607 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126335 90775 156290 SIL Micro Silver Futures APR23 24.975 25.040 24.975 24.740A 24.877 -.429 6 25.306 21 MAY23 25.250 25.435 24.535 25.060 24.882 -.429 14435 25.311 11244 5735 JUN23 25.355 25.535 24.655A 25.160 24.978 -.433 638 25.411 216 197 JLY23 25.450 25.645 24.745A 25.260 25.088 -.436 4541 25.524 3642 3232 SEP23 25.850 25.850 25.000 25.500B 25.305 -.447 266 25.752 241 282 DEC23 26.100 26.100 25.300 25.780A 25.629 -.450 48 26.079 55 225 JAN24 ---- ---- ---- 25.525A 25.744 -.450 26.194 2 MAR24 ---- ---- ---- 25.715A 25.942 -.450 26.392 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19934 15398 9694 SIT SILVER TAS FUTURES MAY23 .000 .004 -.006 -.006 .000 UNCH 231 .000 JLY23 .000 .002 -.002 .000 .000 UNCH 836 .000 SEP23 ---- ---- ---- ---- .000 UNCH 29 .000 DEC23 ---- ---- ---- ---- .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 MAY24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1097 SSP APR 23 LONDON SPOT SILVER 27 ---- ---- ---- ---- 24.823 -.402 25.225 28 ---- ---- ---- ---- 24.825 -.400 25.225 SSP MAY 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 24.825 -.400 25.225 03 ---- ---- ---- ---- 24.825 -.400 25.225 04 ---- ---- ---- ---- 24.823 -.404 25.227 05 ---- ---- ---- ---- 24.823 -.404 25.227 09 ---- ---- ---- ---- 24.823 -.404 25.227 10 ---- ---- ---- ---- 24.823 -.404 25.227 11 ---- ---- ---- ---- 24.823 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 115.91A 115.91A 117.60 +.84 116.76 171 MAY23 ---- ---- ---- ---- 100.79 -1.54 102.33 JUN23 ---- ---- ---- ---- 100.12 -1.60 101.72 JLY23 ---- ---- ---- ---- 99.02 -1.66 100.68 AUG23 ---- ---- ---- ---- 96.91 -1.62 98.53 SEP23 ---- ---- ---- ---- 94.94 -1.85 96.79 OCT23 ---- ---- ---- ---- 94.95 -1.84 96.79 NOV23 ---- ---- ---- ---- 93.24 -1.95 95.19 DEC23 ---- ---- ---- ---- 91.62 -2.06 93.68 JAN24 ---- ---- ---- ---- 91.62 -1.54 93.16 FEB24 ---- ---- ---- ---- 90.27 -2.00 92.27 MAR24 ---- ---- ---- ---- 89.42 -2.00 91.42 APR24 ---- ---- ---- ---- 88.44 -2.00 90.44 MAY24 ---- ---- ---- ---- 87.69 -2.00 89.69 JUN24 ---- ---- ---- ---- 86.99 -2.01 89.00 JLY24 ---- ---- ---- ---- 86.12 -1.97 88.09 AUG24 ---- ---- ---- ---- 85.48 -1.97 87.45 SEP24 ---- ---- ---- ---- 84.83 -1.98 86.81 OCT24 ---- ---- ---- ---- 84.00 -1.97 85.97 NOV24 ---- ---- ---- ---- 83.40 -1.98 85.38 DEC24 ---- ---- ---- ---- 82.80 -1.98 84.78 JAN25 ---- ---- ---- ---- 83.32 -1.97 85.29 FEB25 ---- ---- ---- ---- 82.72 -1.97 84.69 MAR25 ---- ---- ---- ---- 82.11 -1.98 84.09 APR25 ---- ---- ---- ---- 80.29 -2.01 82.30 MAY25 ---- ---- ---- ---- 79.74 -2.01 81.75 JUN25 ---- ---- ---- ---- 79.25 -1.96 81.21 JLY25 ---- ---- ---- ---- 78.75 -1.97 80.72 AUG25 ---- ---- ---- ---- 78.25 -1.97 80.22 SEP25 ---- ---- ---- ---- 77.76 -1.97 79.73 OCT25 ---- ---- ---- ---- 77.26 -1.98 79.24 NOV25 ---- ---- ---- ---- 76.77 -1.97 78.74 DEC25 ---- ---- ---- ---- 76.27 -1.98 78.25 JAN26 ---- ---- ---- ---- 75.88 -1.94 77.82 FEB26 ---- ---- ---- ---- 75.39 -1.94 77.33 MAR26 ---- ---- ---- ---- 74.89 -1.94 76.83 APR26 ---- ---- ---- ---- 74.39 -1.95 76.34 MAY26 ---- ---- ---- ---- 73.90 -1.94 75.84 JUN26 ---- ---- ---- ---- 73.40 -1.95 75.35 JLY26 ---- ---- ---- ---- 72.90 -1.96 74.86 AUG26 ---- ---- ---- ---- 72.41 -2.00 74.41 SEP26 ---- ---- ---- ---- 71.91 -2.06 73.97 OCT26 ---- ---- ---- ---- 71.41 -2.11 73.52 NOV26 ---- ---- ---- ---- 70.92 -2.21 73.13 DEC26 ---- ---- ---- ---- 70.67 -2.26 72.93 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1994.0 +4.9 1989.1 JUN23 ---- ---- ---- ---- 2004.5 +4.7 1999.8 AUG23 ---- ---- ---- ---- 2023.5 +4.9 2018.6 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.8480 -.1060 3.9540 JLY23 ---- ---- ---- ---- 3.8650 -.0995 3.9645 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.882 -.429 25.311 JLY23 ---- ---- ---- ---- 25.088 -.436 25.524 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 ---- ---- ---- ---- 691.00 -47.00 738.00 1675 ---- ---- ---- ---- 666.00 -47.00 713.00 1700 ---- ---- ---- ---- 641.00 -47.00 688.00 1725 ---- ---- ---- ---- 616.00 -47.00 663.00 1750 ---- ---- ---- ---- 591.00 -47.00 638.00 1775 ---- ---- ---- ---- 566.00 -47.00 613.00 1800 ---- ---- ---- ---- 541.00 -47.00 588.00 1825 ---- ---- ---- ---- 516.00 -47.00 563.00 1850 ---- ---- ---- ---- 491.00 -47.00 538.00 1875 ---- ---- ---- ---- 466.00 -47.00 513.00 1900 ---- ---- ---- ---- 441.00 -47.00 488.00 1925 ---- ---- ---- ---- 416.00 -47.00 463.00 1950 ---- ---- ---- ---- 391.00 -47.00 438.00 1975 ---- ---- ---- ---- 366.00 -47.00 413.00 2000 ---- ---- ---- ---- 341.00 -47.00 388.00 2025 ---- ---- ---- ---- 316.00 -47.00 363.00 2050 ---- ---- ---- ---- 291.00 -47.00 338.00 2075 ---- ---- ---- ---- 266.00 -47.00 313.00 2100 ---- ---- ---- ---- 241.00 -47.00 288.00 2125 ---- ---- ---- ---- 216.00 -47.00 263.00 2150 ---- ---- ---- ---- 191.00 -47.00 238.00 2175 ---- ---- ---- ---- 166.00 -47.00 213.00 2200 ---- ---- ---- ---- 141.00 -47.00 188.00 2225 ---- ---- 125.25A 125.25A 116.00 -47.00 163.00 2250 ---- ---- 78.00A 78.00A 91.00 -47.00 138.00 2275 ---- ---- 53.25A 53.25A 66.00 -47.00 113.00 2300 ---- ---- 29.00A 29.00A 41.00 -47.25 88.25 10 2325 ---- ---- 10.50A 10.50A 16.00 -48.00 64.00 2350 ---- ---- .75A .75A .00 -41.00 41.00 10 2375 ---- ---- .75A .75A .00 -22.50 22.50 2400 ---- ---- .75A .75A .00 -10.00 10.00 20 2425 ---- ---- .75A .75A .00 -4.00 4.00 10 2450 ---- ---- .75A .75A .00 -1.50 1.50 2475 ---- ---- ---- ---- .00 -.50 .50 45 2500 ---- ---- ---- ---- .00 -.25 .25 10 2525 ---- ---- ---- ---- .00 -.25 .25 2550 ---- ---- ---- ---- .00 -.25 .25 2575 ---- ---- ---- ---- .00 -.25 .25 2600 ---- ---- ---- ---- .00 -.25 .25 1 2625 ---- ---- ---- ---- .00 -.25 .25 10 2650 ---- ---- ---- ---- .00 -.25 .25 2 2675 ---- ---- ---- ---- .00 -.25 .25 2700 ---- ---- ---- ---- .00 -.25 .25 16 2725 ---- ---- ---- ---- .00 -.25 .25 2750 ---- ---- ---- ---- .00 -.25 .25 2775 ---- ---- ---- ---- .00 -.25 .25 2800 ---- ---- ---- ---- .00 -.25 .25 2825 ---- ---- ---- ---- .00 -.25 .25 2850 ---- ---- ---- ---- .00 -.25 .25 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 3000 ---- ---- ---- ---- .00 -.25 .25 50 3025 ---- ---- ---- ---- .00 -.25 .25 100 3050 ---- ---- ---- ---- .00 -.25 .25 50 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 3125 ---- ---- ---- ---- .00 -.25 .25 3150 ---- ---- ---- ---- .00 -.25 .25 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 699.25 -47.25 746.50 1675 ---- ---- ---- ---- 674.25 -47.25 721.50 1700 ---- ---- ---- ---- 649.25 -47.25 696.50 1725 ---- ---- ---- ---- 624.25 -47.25 671.50 1750 ---- ---- ---- ---- 599.25 -47.25 646.50 1775 ---- ---- ---- ---- 574.25 -47.25 621.50 1800 ---- ---- ---- ---- 549.25 -47.25 596.50 1825 ---- ---- 513.75A 513.75A 524.25 -47.25 571.50 1850 ---- ---- 488.75A 488.75A 499.25 -47.25 546.50 1875 ---- ---- 463.75A 463.75A 474.25 -47.25 521.50 1900 ---- ---- 439.00A 439.00A 449.25 -47.25 496.50 1925 ---- ---- 414.25A 414.25A 424.50 -47.00 471.50 1950 ---- ---- 389.50A 389.50A 399.75 -47.00 446.75 1975 ---- ---- 364.75A 364.75A 375.25 -46.75 422.00 2000 ---- ---- 340.25A 340.25A 350.75 -46.50 397.25 2025 ---- ---- 316.00A 316.00A 326.50 -46.25 372.75 2050 ---- ---- 290.75A 290.75A 302.25 -46.25 348.50 2075 ---- ---- 266.75A 266.75A 278.50 -45.75 324.25 2100 ---- ---- 243.25A 243.25A 255.00 -45.50 300.50 2125 ---- ---- 220.25A 220.25A 231.75 -45.25 277.00 2150 ---- ---- 198.00A 198.00A 209.25 -44.75 254.00 2175 ---- ---- 176.50A 176.50A 187.50 -43.75 231.25 2200 ---- ---- 156.25A 156.25A 166.50 -42.75 209.25 2225 ---- ---- 137.00A 137.00A 146.50 -41.50 188.00 2250 ---- ---- 119.25A 119.25A 128.00 -39.75 167.75 2275 ---- ---- 103.00A 103.00A 110.75 -37.75 148.50 2300 ---- ---- 88.25A 88.25A 95.00 -35.50 130.50 2325 ---- ---- 75.00A 75.00A 81.00 -32.75 113.75 2350 ---- ---- 63.25A 63.25A 68.25 -30.25 98.50 2375 ---- ---- 53.00A 53.00A 57.50 -27.25 84.75 2400 ---- ---- 44.25A 44.25A 48.00 -24.25 72.25 2425 ---- ---- 36.75A 36.75A 40.00 -21.25 61.25 10 2450 ---- ---- 30.75A 30.75A 33.25 -18.50 51.75 10 2475 ---- ---- 25.75A 25.75A 27.75 -15.75 43.50 10 2500 ---- ---- 21.50A 21.50A 23.00 -13.50 36.50 10 2525 ---- ---- 18.00A 18.00A 19.00 -11.50 30.50 2550 ---- ---- 15.25A 15.25A 15.75 -9.75 25.50 2575 ---- ---- 12.75A 12.75A 13.00 -8.50 21.50 2600 ---- ---- 10.75A 10.75A 10.75 -7.25 18.00 2625 ---- ---- 9.25A 9.25A 9.00 -6.25 15.25 2650 ---- ---- 7.75A 7.75A 7.50 -5.25 12.75 2675 ---- ---- 6.75A 6.75A 6.25 -4.50 10.75 2700 ---- ---- 5.75A 5.75A 5.25 -4.00 9.25 75 2725 ---- ---- 5.00A 5.00A 4.25 -3.75 8.00 2750 ---- ---- 4.50A 4.50A 3.50 -3.25 6.75 2775 ---- ---- 4.00A 4.00A 3.00 -2.75 5.75 2800 ---- ---- 3.50A 3.50A 2.50 -2.50 5.00 2825 ---- ---- 3.25A 3.25A 2.00 -2.50 4.50 2850 ---- ---- 3.00A 3.00A 1.75 -2.00 3.75 2875 ---- ---- 2.75A 2.75A 1.50 -1.75 3.25 2900 ---- ---- 2.50A 2.50A 1.25 -1.75 3.00 2925 ---- ---- 2.25A 2.25A 1.00 -1.50 2.50 2950 ---- ---- 2.00A 2.00A 1.00 -1.25 2.25 2975 ---- ---- ---- ---- .75 -1.25 2.00 3000 ---- ---- ---- ---- .75 -1.00 1.75 3025 ---- ---- ---- ---- .50 -1.00 1.50 3050 ---- ---- ---- ---- .50 -1.00 1.50 3075 ---- ---- ---- ---- .50 -.75 1.25 3100 ---- ---- ---- ---- .50 -.75 1.25 3125 ---- ---- ---- ---- .25 -.75 1.00 3150 ---- ---- ---- ---- .25 -.75 1.00 3175 ---- ---- ---- ---- .25 -.50 .75 10 3200 ---- ---- ---- ---- .25 -.50 .75 3225 ---- ---- ---- ---- .25 -.50 .75 AX JLY23 Aluminum Option CALL 1725 ---- ---- 622.50A 622.50A 632.00 -48.00 680.00 1750 ---- ---- 597.50A 597.50A 607.00 -48.00 655.00 1775 ---- ---- 572.75A 572.75A 582.00 -48.00 630.00 1800 ---- ---- 547.75A 547.75A 557.00 -48.00 605.00 1825 ---- ---- 523.00A 523.00A 532.25 -47.75 580.00 1850 ---- ---- 498.50A 498.50A 507.75 -47.50 555.25 1875 ---- ---- 474.00A 474.00A 483.25 -47.25 530.50 1900 ---- ---- 449.50A 449.50A 458.75 -47.25 506.00 1925 ---- ---- 425.25A 425.25A 434.50 -47.25 481.75 1950 ---- ---- 401.00A 401.00A 410.75 -46.75 457.50 1975 ---- ---- 377.25A 377.25A 387.00 -46.50 433.50 2000 ---- ---- 353.75A 353.75A 363.50 -46.25 409.75 2025 ---- ---- 330.50A 330.50A 340.25 -46.00 386.25 2050 ---- ---- 307.50A 307.50A 317.25 -46.00 363.25 2075 ---- ---- 285.25A 285.25A 295.00 -45.25 340.25 2100 ---- ---- 263.50A 263.50A 273.00 -45.00 318.00 2125 ---- ---- 242.50A 242.50A 251.75 -44.25 296.00 2150 ---- ---- 222.50A 222.50A 231.25 -43.25 274.50 2175 ---- ---- 203.25A 203.25A 211.50 -42.00 253.50 2200 ---- ---- 185.00A 185.00A 192.50 -41.00 233.50 2225 ---- ---- 167.75A 167.75A 174.50 -39.50 214.00 2250 ---- ---- 151.50A 151.50A 157.75 -37.75 195.50 2275 ---- ---- 136.50A 136.50A 142.00 -36.00 178.00 2300 ---- ---- 122.50A 122.50A 127.25 -34.25 161.50 2325 ---- ---- 109.50A 109.50A 113.75 -32.00 145.75 2350 ---- ---- 97.50A 97.50A 101.50 -30.00 131.50 2375 ---- ---- 86.75A 86.75A 90.00 -28.00 118.00 2400 ---- ---- 77.00A 77.00A 79.75 -26.00 105.75 2425 ---- ---- 68.25A 68.25A 70.50 -23.75 94.25 2450 ---- ---- 60.25A 60.25A 62.25 -21.75 84.00 2475 ---- ---- 53.25A 53.25A 54.75 -20.00 74.75 2500 ---- ---- 47.25A 47.25A 48.00 -18.25 66.25 2525 ---- ---- 41.75A 41.75A 42.25 -16.50 58.75 2550 ---- ---- 37.00A 37.00A 37.25 -14.50 51.75 100 100 2575 ---- ---- 33.00A 33.00A 32.75 -13.00 45.75 10 2600 ---- ---- 29.00A 29.00A 28.75 -11.75 40.50 2625 ---- ---- 25.50A 25.50A 25.25 -10.50 35.75 2650 ---- ---- 22.50A 22.50A 22.25 -9.25 31.50 2675 ---- ---- 20.00A 20.00A 19.75 -8.25 28.00 2700 ---- ---- 17.75A 17.75A 17.50 -7.25 24.75 2725 ---- ---- 16.00A 16.00A 15.50 -6.50 22.00 2750 ---- ---- 14.25A 14.25A 13.75 -5.75 19.50 2775 ---- ---- 12.75A 12.75A 12.25 -5.00 17.25 2800 ---- ---- 11.50A 11.50A 11.00 -4.50 15.50 15 2825 ---- ---- 10.50A 10.50A 9.75 -4.00 13.75 2850 ---- ---- 9.50A 9.50A 9.00 -3.25 12.25 2875 ---- ---- 8.75A 8.75A 8.00 -3.00 11.00 2900 ---- ---- 8.00A 8.00A 7.25 -2.75 10.00 2925 ---- ---- 7.25A 7.25A 6.50 -2.50 9.00 2950 ---- ---- 6.50A 6.50A 6.00 -2.00 8.00 2975 ---- ---- 6.00A 6.00A 5.50 -1.75 7.25 3000 ---- ---- 5.50A 5.50A 5.00 -1.50 6.50 3025 ---- ---- 5.25A 5.25A 4.50 -1.50 6.00 3050 ---- ---- 4.75A 4.75A 4.25 -1.00 5.25 3075 ---- ---- 4.50A 4.50A 3.75 -1.00 4.75 3100 ---- ---- 4.25A 4.25A 3.50 -1.00 4.50 3125 ---- ---- ---- ---- 3.25 -.75 4.00 3150 ---- ---- ---- ---- 3.00 -.75 3.75 3175 ---- ---- ---- ---- 2.75 -.50 3.25 3200 ---- ---- ---- ---- 2.50 -.50 3.00 3225 ---- ---- ---- ---- 2.25 -.50 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 584 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 2075 ---- ---- ---- ---- .00 -.25 .25 2100 ---- ---- ---- ---- .00 -.25 .25 2125 ---- ---- ---- ---- .00 -.25 .25 2150 ---- ---- ---- ---- .00 -.25 .25 2175 ---- ---- ---- ---- .00 -.25 .25 5 2200 ---- ---- ---- ---- .00 -.25 .25 2225 ---- ---- ---- ---- .00 -.25 .25 2250 ---- ---- ---- ---- .00 -.25 .25 2275 ---- ---- ---- ---- .00 -.25 .25 2300 ---- ---- ---- ---- .00 -.50 .50 10 2325 ---- 7.00B .75A 7.00B .00 -1.25 1.25 2350 ---- 24.25B 2.75A 2.75A 9.00 +5.75 3.25 2375 10.25 47.50B 10.25 47.50B 34.00 +24.25 3 9.75 10 10 2400 ---- 72.25B ---- 72.25B 59.00 +36.75 22.25 2425 ---- 97.00B ---- 97.00B 84.00 +42.75 41.25 2 2450 ---- 122.00B ---- 122.00B 109.00 +45.25 63.75 10 2475 ---- 129.00B ---- 129.00B 134.00 +46.25 87.75 2500 ---- 149.75B ---- 149.75B 159.00 +46.50 112.50 2525 ---- 162.00B ---- 162.00B 184.00 +46.50 137.50 2550 ---- ---- ---- ---- 209.00 +46.50 162.50 2575 ---- ---- ---- ---- 234.00 +46.50 187.50 2600 ---- ---- ---- ---- 259.00 +46.50 212.50 2625 ---- ---- ---- ---- 284.00 +46.50 237.50 2650 ---- ---- ---- ---- 309.00 +46.50 262.50 2675 ---- ---- ---- ---- 334.00 +46.50 287.50 2700 ---- ---- ---- ---- 359.00 +46.50 312.50 2725 ---- ---- ---- ---- 384.00 +46.50 337.50 2750 ---- ---- ---- ---- 409.00 +46.50 362.50 2775 ---- ---- ---- ---- 434.00 +46.50 387.50 2800 ---- ---- ---- ---- 459.00 +46.50 412.50 2825 ---- ---- ---- ---- 484.00 +46.50 437.50 2850 ---- ---- ---- ---- 509.00 +46.50 462.50 2875 ---- ---- ---- ---- 534.00 +46.50 487.50 2900 ---- ---- ---- ---- 559.00 +46.50 512.50 2925 ---- ---- ---- ---- 584.00 +46.50 537.50 2950 ---- ---- ---- ---- 609.00 +46.50 562.50 2975 ---- ---- ---- ---- 634.00 +46.50 587.50 3000 ---- ---- ---- ---- 659.00 +46.50 612.50 3025 ---- ---- ---- ---- 684.00 +46.50 637.50 3050 ---- ---- ---- ---- 709.00 +46.50 662.50 3075 ---- ---- ---- ---- 734.00 +46.50 687.50 3100 ---- ---- ---- ---- 759.00 +46.50 712.50 3125 ---- ---- ---- ---- 784.00 +46.50 737.50 3150 ---- ---- ---- ---- 809.00 +46.50 762.50 3175 ---- ---- ---- ---- 834.00 +46.50 787.50 3200 ---- ---- ---- ---- 859.00 +46.50 812.50 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 ---- ---- ---- ---- .50 +.25 .25 1875 ---- ---- ---- ---- .50 +.25 .25 1900 ---- ---- ---- ---- .75 +.25 .50 1925 ---- ---- ---- ---- 1.00 +.50 .50 1950 ---- ---- ---- ---- 1.25 +.50 .75 1975 ---- ---- ---- ---- 1.75 +.50 1.25 2000 ---- ---- ---- ---- 2.25 +.75 1.50 2025 ---- ---- ---- ---- 3.00 +1.00 2.00 2050 ---- ---- ---- ---- 3.75 +1.00 2.75 2075 ---- 5.00B ---- 5.00B 5.00 +1.25 3.75 2100 ---- 6.50B ---- 6.50B 6.50 +1.75 4.75 2125 ---- 8.50B ---- 8.50B 8.25 +2.00 6.25 2150 ---- 11.00B ---- 11.00B 10.75 +2.50 8.25 2175 ---- 14.25B ---- 14.25B 13.75 +3.25 10.50 2200 ---- 18.25B ---- 18.25B 17.75 +4.25 13.50 2225 ---- 23.75B ---- 23.75B 22.75 +5.75 17.00 2250 ---- 31.00B 21.25A 21.25A 29.00 +7.25 21.75 180 2275 ---- 39.50B 26.75A 26.75A 36.75 +9.50 27.25 2300 ---- 49.50B 33.25A 33.25A 46.00 +11.75 34.25 10 2325 ---- 61.25B 42.00A 42.00A 56.75 +14.25 42.50 2350 ---- 74.50B 51.25A 51.25A 69.00 +16.75 52.25 2375 ---- 89.25B 62.00A 62.00A 83.00 +19.75 63.25 10 2400 ---- 105.50B 74.50A 74.50A 98.50 +22.75 75.75 2425 ---- 123.00B 88.50A 88.50A 115.50 +25.75 89.75 2450 ---- 141.75B 103.75A 103.75A 133.75 +28.75 105.00 2475 ---- 161.75B 120.50A 120.50A 153.00 +31.25 121.75 2500 ---- 182.50B 138.25A 138.25A 173.25 +33.75 139.50 2525 ---- 204.00B ---- 204.00B 194.25 +35.75 158.50 2550 ---- 226.25B ---- 226.25B 215.75 +37.25 178.50 2575 ---- 248.75B ---- 248.75B 238.00 +38.75 199.25 2600 ---- 271.75B ---- 271.75B 260.75 +40.00 220.75 2625 ---- 295.00B ---- 295.00B 284.00 +41.00 243.00 2650 ---- 318.50B ---- 318.50B 307.25 +41.75 265.50 2675 ---- 342.25B ---- 342.25B 331.00 +42.50 288.50 2700 ---- 366.25B ---- 366.25B 355.00 +43.25 311.75 2725 ---- 390.50B ---- 390.50B 379.00 +43.50 335.50 2750 ---- 414.75B ---- 414.75B 403.25 +44.00 359.25 2775 ---- 439.25B ---- 439.25B 427.75 +44.50 383.25 2800 ---- 464.00B ---- 464.00B 452.25 +44.75 407.50 2825 ---- 488.50B ---- 488.50B 476.75 +45.00 431.75 2850 ---- 513.25B ---- 513.25B 501.50 +45.25 456.25 2875 ---- 538.00B ---- 538.00B 526.25 +45.50 480.75 2900 ---- 562.75B ---- 562.75B 551.00 +45.75 505.25 2925 ---- 587.75B ---- 587.75B 576.00 +46.00 530.00 2950 ---- 612.50B ---- 612.50B 600.75 +46.25 554.50 2975 ---- 637.50B ---- 637.50B 625.75 +46.50 579.25 3000 ---- 662.50B ---- 662.50B 650.75 +46.50 604.25 3025 ---- 687.50B ---- 687.50B 675.75 +46.75 629.00 3050 ---- 712.50B ---- 712.50B 700.75 +47.00 653.75 3075 ---- 722.50B ---- 722.50B 725.75 +47.00 678.75 3100 ---- 731.00B ---- 730.75B 750.75 +47.00 703.75 3125 ---- 739.50B ---- 739.50B 775.75 +47.25 728.50 3150 ---- ---- ---- ---- 800.75 +47.25 753.50 3175 ---- ---- ---- ---- 825.75 +47.25 778.50 3200 ---- ---- ---- ---- 850.75 +47.25 803.50 3225 ---- ---- ---- ---- 875.75 +47.25 828.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.25 +.25 1.00 1800 ---- ---- ---- ---- 1.50 +.25 1.25 1825 ---- ---- ---- ---- 2.00 +.50 1.50 1850 ---- ---- ---- ---- 2.50 +.75 1.75 1875 ---- ---- ---- ---- 3.00 +.75 2.25 1900 ---- ---- ---- ---- 3.75 +.75 3.00 1925 ---- 4.00B ---- 4.00B 4.50 +.75 3.75 1950 ---- 5.00B ---- 5.00B 5.50 +1.00 4.50 1975 ---- 6.25B ---- 6.25B 6.75 +1.25 5.50 2000 ---- 7.75B ---- 7.75B 8.25 +1.50 6.75 2025 ---- 9.50B ---- 9.50B 10.00 +1.75 8.25 2050 ---- 11.75B ---- 11.75B 12.00 +2.00 10.00 2075 ---- 14.25B ---- 14.25B 14.50 +2.25 12.25 2100 ---- 17.50B ---- 17.50B 17.50 +2.75 14.75 2125 ---- 21.25B ---- 21.25B 21.25 +3.75 17.50 2150 ---- 26.00B ---- 26.00B 25.50 +4.50 21.00 2175 ---- 31.25B ---- 31.25B 30.50 +5.50 25.00 2200 ---- 38.00B ---- 38.00B 36.50 +6.75 29.75 2225 ---- 45.25B ---- 45.25B 43.50 +8.25 35.25 2250 ---- 53.75B 41.25A 41.25A 51.50 +10.00 41.50 2275 ---- 63.25B 48.50A 48.50A 60.50 +11.75 48.75 2300 ---- 74.00B ---- 74.00B 70.75 +13.75 57.00 2325 ---- 86.00B ---- 86.00B 82.00 +15.50 66.50 2350 ---- 99.00B ---- 99.00B 94.50 +17.75 76.75 2375 ---- 113.00B ---- 113.00B 108.00 +19.75 88.25 2400 ---- 127.25B ---- 127.25B 122.50 +21.75 100.75 2425 ---- 143.50B ---- 143.50B 138.00 +23.75 114.25 2450 ---- 160.50B ---- 160.50B 154.50 +25.75 128.75 11 2475 ---- 178.50B ---- 178.50B 172.00 +27.75 144.25 2500 ---- 197.00B ---- 197.00B 190.25 +29.75 160.50 2525 ---- 216.50B ---- 216.50B 209.25 +31.50 177.75 2550 ---- 236.25B ---- 236.25B 229.00 +33.00 196.00 2575 ---- 257.25B ---- 257.25B 249.25 +34.50 214.75 2600 ---- 278.50B ---- 278.50B 270.25 +36.00 234.25 2625 ---- 300.25B ---- 300.25B 291.50 +37.25 254.25 2650 ---- 322.50B ---- 322.50B 313.50 +38.50 275.00 2675 ---- 345.00B ---- 345.00B 335.75 +39.50 296.25 2700 ---- 367.75B ---- 367.75B 358.50 +40.50 318.00 2725 ---- 390.75B ---- 390.75B 381.25 +41.25 340.00 2750 ---- 413.75B ---- 413.75B 404.50 +42.00 362.50 2775 ---- 437.25B ---- 437.25B 428.00 +42.75 385.25 2800 ---- 460.75B ---- 460.75B 451.50 +43.25 408.25 2825 ---- 484.50B ---- 484.50B 475.50 +44.00 431.50 2850 ---- 508.50B ---- 508.50B 499.25 +44.50 454.75 2875 ---- 532.50B ---- 532.50B 523.50 +45.00 478.50 2900 ---- 556.75B ---- 556.75B 547.75 +45.50 502.25 2925 ---- 581.00B ---- 581.00B 572.00 +45.75 526.25 2950 ---- 605.50B ---- 605.50B 596.25 +46.00 550.25 2975 ---- 630.00B ---- 630.00B 620.75 +46.25 574.50 3000 ---- 654.50B ---- 654.50B 645.25 +46.50 598.75 3025 ---- 679.00B ---- 679.00B 669.75 +46.50 623.25 3050 ---- 703.75B ---- 703.75B 694.50 +47.00 647.50 3075 ---- 728.50B ---- 728.50B 719.25 +47.25 672.00 3100 ---- 753.25B ---- 753.25B 744.00 +47.25 696.75 3125 ---- 778.00B ---- 778.00B 768.75 +47.50 721.25 3150 ---- 802.75B ---- 802.75B 793.50 +47.50 746.00 3175 ---- 827.75B ---- 827.75B 818.25 +47.50 770.75 3200 ---- 852.50B ---- 852.50B 843.25 +47.75 795.50 3225 ---- 877.50B ---- 877.50B 868.25 +48.00 820.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 268 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1790 ---- 223.40B 197.50A 222.60B 214.50 +4.70 209.80 1795 ---- 218.40B 192.50A 217.60B 209.50 +4.70 204.80 1800 ---- 213.70B 186.40A 213.70B 204.50 +4.70 199.80 1805 ---- 208.40B 181.40A 207.60B 199.50 +4.70 194.80 1810 ---- 203.40B 176.40A 202.60B 194.50 +4.70 189.80 1815 ---- 198.40B 171.40A 197.60B 189.50 +4.70 184.80 1820 ---- 193.40B 166.40A 192.60B 184.50 +4.70 179.80 1825 ---- 189.30B 161.50A 189.30B 179.50 +4.70 174.80 1830 ---- 183.40B 156.50A 182.60B 174.50 +4.70 169.80 1835 ---- 178.70B 151.50A 178.70B 169.50 +4.70 164.80 1840 ---- 174.30B 146.50A 174.30B 164.50 +4.70 159.80 1845 ---- 169.30B 141.50A 169.30B 159.50 +4.70 154.80 1850 ---- 164.30B 136.50A 164.30B 154.50 +4.70 149.80 1855 ---- 159.30B 131.50A 159.30B 149.50 +4.70 144.80 1860 ---- 154.40B 126.50A 154.40B 144.50 +4.70 139.80 1865 ---- 149.40B 121.50A 149.40B 139.50 +4.70 134.80 1870 ---- 144.40B 116.60A 144.40B 134.50 +4.70 129.80 1875 ---- 139.40B 111.60A 139.40B 129.50 +4.70 124.80 1880 ---- 134.40B 106.60A 134.40B 124.50 +4.70 119.80 1885 ---- 129.40B 101.70A 129.40B 119.60 +4.70 114.90 1890 ---- 124.40B 96.70A 124.40B 114.60 +4.70 109.90 1895 ---- 119.40B 91.80A 119.40B 109.60 +4.70 104.90 1900 ---- 114.40B 86.80A 114.40B 104.60 +4.60 100.00 1905 ---- 109.40B 81.90A 109.40B 99.60 +4.60 95.00 1910 ---- 104.50B 77.00A 104.50B 94.60 +4.60 90.00 1915 ---- 99.50B 72.20A 99.50B 89.70 +4.60 85.10 1920 ---- 94.50B 67.40A 94.50B 84.70 +4.50 80.20 1925 ---- 89.60B 62.60A 89.60B 79.80 +4.50 75.30 1 1930 ---- 84.60B 57.90A 84.60B 74.90 +4.50 70.40 1935 ---- 79.70B 53.30A 79.70B 70.10 +4.50 65.60 1940 ---- 74.80B 48.70A 74.80B 65.20 +4.40 60.80 1945 ---- 69.90B 44.30A 69.90B 60.50 +4.40 56.10 1950 ---- 65.10B 40.00A 65.10B 55.70 +4.30 51.40 1955 ---- 60.30B 35.90A 60.30B 51.00 +4.10 46.90 1960 ---- 55.60B 32.00A 55.60B 46.40 +3.90 42.50 1965 ---- 50.90B 28.20A 50.90B 41.90 +3.70 38.20 1970 ---- 46.40B 24.70A 46.40B 37.60 +3.50 34.10 1975 ---- 41.90B 21.40A 41.90B 33.40 +3.20 30.20 1 1980 ---- 37.70B 18.40A 37.70B 29.40 +2.90 26.50 3 3 1985 16.70 33.60B 15.70A 33.60B 25.70 +2.70 2 23.00 4 2 1990 15.30 29.70B 13.30A 29.70B 22.30 +2.50 6 19.80 3 3 1995 15.80 26.10B 11.20A 26.10B 19.10 +2.10 5 17.00 60 47 2000 16.80 22.70B 9.30A 19.50B 16.20 +1.80 123 14.40 178 158 2005 10.50 19.70B 7.70A 15.50B 13.70 +1.50 25 12.20 5 2010 8.20 16.90B 6.40A 13.50B 11.50 +1.40 67 10.10 1 2015 10.10 14.50B 5.30A 14.50B 9.60 +1.30 1 8.30 1 1 2020 9.10 12.30B 4.40A 9.30B 7.90 +1.10 1 6.80 10 2025 ---- 10.50B 3.60A 10.50B 6.60 +1.10 5.50 4 24 2030 5.90 8.80B 3.00A 8.80B 5.40 +.90 8 4.50 13 45 2035 3.20 7.50B 2.50A 7.50B 4.50 +.80 9 3.70 10 2040 5.00 6.30B 2.00 6.30B 3.70 +.70 5 3.00 4 15 2045 5.20 5.30B 1.70A 5.30B 3.00 +.50 5 2.50 3 73 2050 ---- 4.40B 1.40A 4.40B 2.50 +.50 4 2.00 8 12 2055 ---- 3.70B 1.20A 3.70B 2.10 +.50 1.60 9 2060 2.70 3.10B 1.00A 3.10B 1.70 +.40 20 1.30 77 2065 .90 2.60B .80A .80A 1.40 +.30 1 1.10 7 2070 ---- 2.20B .70A 2.20B 1.20 +.30 .90 54 2075 ---- 1.80B .60A 1.80B 1.00 +.30 .70 5 311 2080 ---- 1.50B .50A 1.50B .80 +.20 .60 1 11 2085 ---- 1.30B ---- 1.30B .70 +.20 .50 1 1 2090 .70 1.10 .70 .90A .60 +.20 3 .40 3 11 2095 ---- .90B ---- .90B .50 +.10 .40 10 10 2100 .50 .70B .40A .40A .40 +.10 5 .30 1 5 2105 ---- .60B ---- .60B .40 +.10 .30 1 2110 ---- .50B ---- .50B .30 UNCH .30 1 304 2115 ---- .40B ---- .40B .30 +.10 .20 3 2120 ---- .40B ---- .40B .20 UNCH .20 1 2 2125 ---- .30B ---- .30B .20 UNCH 8 .20 3 5 2130 ---- .30B ---- .30B .20 UNCH .20 1 2135 ---- .30B ---- .30B .10 -.10 .20 1 2140 ---- ---- .10A .10A .10 -.10 .20 6 2145 ---- .20B ---- .20B .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 7 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH .10 5 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 1 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 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 298 307 1284 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 21 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 4 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 7 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 3 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 2 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 -.10 .20 7 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- .30B ---- .30B .10 -.10 8 .20 9 14 1905 ---- .40B ---- .40B .10 -.20 .30 1 1910 .60 .60 .60 .30A .20 -.10 5 .30 5 1915 ---- .60B ---- .60B .20 -.20 .40 11 11 1920 ---- .80B ---- .80B .30 -.10 .40 3 5 1925 ---- 1.00B ---- 1.00B .40 -.10 1 .50 5 13 1930 ---- 1.30B .50A 1.30B .50 -.10 .60 3 1935 ---- 1.60B .50A .50A .60 -.20 .80 2 1940 .60 2.10B .60 .60 .80 -.20 2 1.00 2 3 1945 ---- 2.70B .90A .90A 1.00 -.30 1.30 1 1950 1.70 3.40B 1.10 1.10 1.20 -.50 19 1.70 54 45 1955 3.40 4.30B 1.30A 1.30A 1.50 -.70 10 2.20 13 30 1960 1.50 5.30B 1.50 1.70B 1.90 -.80 3 2.70 7 15 1965 2.60 6.60B 1.90A 2.70B 2.40 -1.10 10 3.50 3 10 1970 4.40 8.10B 2.40A 2.40A 3.10 -1.20 8 4.30 7 22 1975 3.50 9.80B 3.00A 3.80B 3.90 -1.50 3 5.40 23 301 1980 9.60 11.80B 3.70A 3.70A 5.00 -1.70 13 6.70 11 11 1985 12.60 14.00B 4.60A 14.00B 6.20 -2.00 7 8.20 2 6 1990 9.80 16.60B 5.70A 7.50B 7.80 -2.20 35 10.00 1 6 1995 7.60 19.40B 7.00 9.30B 9.60 -2.60 5 12.20 4 23 2000 13.00 22.50B 8.80A 8.80A 11.80 -2.80 4 14.60 102 701 2005 13.90 26.00B 10.70A 13.30A 14.20 -3.20 10 17.40 1 13 2010 ---- 29.70B 12.90A 12.90A 17.00 -3.30 20.30 2 15 2015 16.50 33.60B 15.50A 19.80B 20.10 -3.40 15 23.50 3 2020 ---- 37.70B 18.30A 18.30A 23.40 -3.60 27.00 42 2025 ---- 41.90B 21.40A 21.40A 27.10 -3.60 30.70 5 2030 ---- 46.30B 24.70A 24.70A 30.90 -3.80 34.70 5 2035 ---- 50.80B 28.30A 28.30A 35.00 -3.80 38.80 2 2040 ---- 55.40B 32.20A 32.20A 39.20 -4.00 43.20 4 2045 ---- 60.10B 36.20A 36.20A 43.50 -4.10 47.60 3 2050 ---- 64.80B 40.30A 40.30A 48.00 -4.20 52.20 1 2055 ---- 69.60B 44.60A 44.60A 52.50 -4.30 56.80 1 2060 ---- 74.40B 49.00A 49.00A 57.20 -4.30 61.50 5 2065 ---- 79.30B 53.50A 53.50A 61.90 -4.30 66.20 2070 ---- 84.10B 58.10A 58.10A 66.70 -4.30 71.00 2075 ---- 89.00B 62.70A 62.70A 71.50 -4.40 75.90 2080 ---- 94.00B 67.40A 67.40A 76.30 -4.40 80.70 2085 ---- 98.90B 72.10A 72.10A 81.20 -4.50 85.70 2090 ---- 103.90B 76.90A 76.90A 86.00 -4.60 90.60 2095 ---- 108.80B 81.70A 81.70A 90.90 -4.60 95.50 2100 ---- 113.80B 86.60A 86.60A 95.90 -4.60 100.50 2105 ---- 118.80B 91.40A 91.40A 100.80 -4.60 105.40 2110 ---- 123.70B 96.30A 96.30A 105.70 -4.70 110.40 2115 ---- 128.70B 101.30A 101.30A 110.70 -4.70 115.40 2120 ---- 133.70B 106.20A 106.20A 115.70 -4.70 120.40 2125 ---- 138.70B 111.10A 111.10A 120.60 -4.70 125.30 2130 ---- 143.70B 116.10A 116.10A 125.60 -4.70 130.30 2135 ---- 148.70B 121.00A 121.00A 130.60 -4.70 135.30 2140 ---- 153.60B 126.00A 126.00A 135.50 -4.80 140.30 2145 ---- 158.60B 130.90A 130.90A 140.50 -4.80 145.30 2150 ---- 163.60B 135.90A 135.90A 145.50 -4.70 150.20 2155 ---- 168.60B 140.90A 140.90A 150.50 -4.70 155.20 2160 ---- 173.60B 145.90A 145.90A 155.50 -4.70 160.20 2165 ---- 178.60B 150.80A 150.80A 160.50 -4.70 165.20 2170 ---- 183.60B 155.80A 155.80A 165.50 -4.70 170.20 2175 ---- 188.60B 160.80A 160.80A 170.50 -4.70 175.20 2180 ---- 193.60B 165.80A 165.80A 175.50 -4.70 180.20 2185 ---- 197.70B 170.80A 170.80A 180.50 -4.70 185.20 2190 ---- 202.60B 175.80A 175.80A 185.50 -4.70 190.20 2195 ---- 207.60B 180.80A 180.80A 190.50 -4.70 195.20 2200 ---- 213.60B 185.70A 185.70A 195.50 -4.70 200.20 2205 ---- 217.60B 190.70A 190.70A 200.50 -4.70 205.20 2210 ---- 222.60B 195.70A 195.70A 205.50 -4.70 210.20 2215 ---- 227.50B 200.70A 200.70A 210.50 -4.70 215.20 2220 ---- 232.60B 205.70A 205.70A 215.50 -4.70 220.20 2225 ---- 237.50B 210.70A 210.70A 220.50 -4.70 225.20 2230 ---- 242.60B 215.70A 215.70A 225.50 -4.70 230.20 2235 ---- 247.70B 220.70A 220.70A 230.50 -4.70 235.20 2240 ---- 252.60B 225.70A 225.70A 235.50 -4.70 240.20 2245 ---- 257.60B 231.60A 231.60A 240.50 -4.70 245.20 2250 ---- 262.80B 235.70A 235.70A 245.50 -4.70 250.20 2255 ---- 267.60B 241.60A 241.60A 250.50 -4.70 255.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 260 1372 G1W MAY23 Gold Weekly Wednesday Option - Week 1 CALL 1790 ---- 223.40B 196.40A 222.60B 214.50 +4.70 209.80 1795 ---- 218.40B 191.40A 217.40B 209.50 +4.70 204.80 1800 ---- 214.30B 186.50A 214.30B 204.50 +4.70 199.80 1805 ---- 208.40B 181.50A 207.60B 199.50 +4.70 194.80 1810 ---- 203.70B 176.50A 203.70B 194.50 +4.70 189.80 1815 ---- 199.30B 171.50A 199.30B 189.50 +4.70 184.80 1820 ---- 194.30B 166.50A 194.30B 184.50 +4.70 179.80 1825 ---- 189.30B 161.50A 189.30B 179.50 +4.70 174.80 1830 ---- 184.30B 156.50A 184.30B 174.50 +4.70 169.80 1835 ---- 179.30B 151.50A 179.30B 169.50 +4.70 164.80 1840 ---- 174.30B 146.50A 174.30B 164.50 +4.70 159.80 1845 ---- 169.40B 141.60A 169.40B 159.50 +4.70 154.80 1850 ---- 164.40B 136.60A 164.40B 154.50 +4.60 149.90 1855 ---- 159.40B 131.60A 159.40B 149.50 +4.60 144.90 1860 ---- 154.40B 126.60A 154.40B 144.50 +4.60 139.90 1865 ---- 149.40B 121.70A 149.40B 139.50 +4.60 134.90 1870 ---- 144.40B 116.70A 144.40B 134.60 +4.70 129.90 1875 ---- 139.40B 111.80A 139.40B 129.60 +4.60 125.00 1880 ---- 134.40B 106.80A 134.40B 124.60 +4.60 120.00 1885 ---- 129.40B 101.90A 129.40B 119.60 +4.60 115.00 1890 ---- 124.50B 97.00A 124.50B 114.70 +4.60 110.10 1895 ---- 119.50B 92.10A 119.50B 109.70 +4.60 105.10 1 1900 ---- 114.50B 87.20A 114.50B 104.80 +4.60 100.20 1905 ---- 109.60B 82.40A 109.60B 99.80 +4.60 95.20 1910 87.00 104.60B 77.60A 86.40A 94.90 +4.60 1 90.30 1915 ---- 99.70B 72.80A 99.70B 90.00 +4.60 85.40 1920 ---- 94.80B 68.10A 94.80B 85.10 +4.50 80.60 1925 ---- 89.90B 63.40A 89.90B 80.30 +4.60 75.70 1 1930 ---- 85.00B 58.90A 85.00B 75.50 +4.50 71.00 1935 ---- 80.10B 54.40A 80.10B 70.70 +4.50 66.20 1940 ---- 75.30B 50.00A 75.30B 66.00 +4.40 61.60 1 1945 ---- 70.60B 45.80A 70.60B 61.30 +4.30 57.00 1950 ---- 65.90B 41.70A 65.90B 56.70 +4.10 52.60 1955 ---- 61.20B 37.80A 61.20B 52.20 +4.00 48.20 1960 ---- 56.70B 34.00A 56.70B 47.90 +3.90 44.00 1965 ---- 52.20B 30.40A 52.20B 43.60 +3.70 39.90 1970 ---- 47.90B 27.10A 47.90B 39.50 +3.50 36.00 1975 ---- 43.70B 24.00A 43.70B 35.60 +3.30 32.30 1 1 1980 ---- 39.70B 21.10A 39.70B 31.90 +3.10 28.80 6 7 1985 ---- 35.80B 18.50A 35.80B 28.40 +2.80 25.60 7 1990 16.20 32.20B 16.10A 32.20B 25.20 +2.60 5 22.60 8 1 1995 15.80 28.80B 13.90A 13.90A 22.20 +2.40 19 19.80 2000 16.30 25.70B 12.00A 22.70B 19.40 +2.10 4 17.30 8 9 2005 13.50 22.80B 10.30A 22.80B 16.90 +2.00 2 14.90 23 2010 8.70 20.10B 8.70 20.10B 14.70 +1.80 13 12.90 3 25 2015 9.90 17.70B 7.60A 17.70B 12.60 +1.60 2 11.00 4 2020 8.50 15.40B 6.50A 15.40B 10.90 +1.50 1 9.40 8 2025 8.50 13.50B 5.50A 13.50B 9.30 +1.30 7 8.00 1 6 2030 6.20 11.70B 4.70A 8.20A 8.00 +1.20 10 6.80 1 24 2035 ---- 10.10B 4.10A 10.10B 6.80 +1.10 5.70 4 9 2040 6.00 8.70B 3.50A 8.70B 5.80 +1.00 3 4.80 38 41 2045 4.10 7.50B 3.00A 7.50B 4.90 +.80 1 4.10 1 2050 4.90 6.50B 2.60A 6.50B 4.20 +.80 28 3.40 7 2055 ---- 5.50B 2.20A 5.50B 3.60 +.70 2.90 8 12 2060 ---- 4.80B 1.90A 4.80B 3.10 +.70 2.40 28 2065 2.50 4.10B 1.60A 4.10B 2.60 +.50 10 2.10 5 12 2070 2.50 3.60B 1.40A 1.40A 2.20 +.50 3 1.70 2 24 2075 ---- 3.10B 1.20A 3.10B 1.90 +.40 1.50 2 2080 ---- 2.60B 1.10A 2.60B 1.60 +.30 1.30 3 2085 1.20 2.20B 1.00A 1.00A 1.40 +.30 2 1.10 45 61 2090 ---- 1.90B .80A 1.90B 1.20 +.30 .90 2 2 2095 .70 1.60B .70 1.60B 1.10 +.30 4 .80 2 6 2100 .70 1.40B .70 1.40B .90 +.20 1 .70 8 2105 ---- 1.20B ---- 1.20B .80 +.20 .60 5 2110 ---- 1.10B ---- 1.10B .70 +.20 .50 3 2115 ---- .90B ---- .90B .60 +.10 .50 2120 ---- .80B ---- .80B .50 +.10 .40 31 2125 .40 .70B .40 .70B .50 +.10 13 .40 13 2130 ---- .60B ---- .60B .40 +.10 .30 2135 ---- .60B ---- .60B .40 +.10 .30 2140 ---- .50B ---- .50B .30 UNCH 10 .30 2145 ---- .40B ---- .40B .30 +.10 .20 2150 ---- .40B ---- .40B .30 +.10 .20 5 2155 ---- .30B ---- .30B .20 UNCH .20 2160 ---- .30B ---- .30B .20 UNCH .20 5 2165 ---- .30B ---- .30B .20 UNCH .20 2170 .30 .30 .30 .20A .20 UNCH 1 .20 6 2175 ---- .20B ---- .20B .20 +.10 .10 17 2180 ---- .20B ---- .20B .10 UNCH .10 2185 ---- .20B ---- .20B .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 2 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2225 ---- ---- ---- ---- .10 UNCH .10 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 2245 ---- ---- ---- ---- .10 UNCH .10 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 134 421 G1W MAY23 Gold Weekly Wednesday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 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 55 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 2 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .20 UNCH .20 1880 ---- ---- ---- ---- .20 -.10 20 .30 42 1885 ---- .40B ---- .40B .20 -.10 .30 1890 ---- .40B ---- .40B .30 UNCH .30 2 1895 ---- .50B ---- .50B .30 -.10 .40 1 1900 ---- .70B ---- .70B .30 -.10 8 .40 2 12 1905 ---- .80B ---- .80B .40 -.10 10 .50 1 1910 .70 1.00B .50A .50A .50 -.10 10 .60 1915 .50 1.20B .50 .50 .60 -.10 1 .70 1 1 1920 ---- 1.50B .70A 1.50B .70 -.10 .80 1 1925 ---- 1.80B .80A .80A .80 -.20 20 1.00 53 1930 ---- 2.20B 1.00A 1.00A 1.00 -.20 1.20 3 3 1935 ---- 2.80B 1.10A 1.10A 1.20 -.30 1.50 2 2 1940 3.40 3.40 1.40A 1.40A 1.50 -.30 5 1.80 7 1945 4.10 4.10 1.60A 1.60A 1.90 -.40 5 2.30 64 1950 ---- 5.00B 1.90A 1.90A 2.30 -.50 2.80 320 1955 ---- 6.10B 2.30A 2.30A 2.80 -.60 3.40 2 3 1960 3.50 7.30B 2.80A 2.80A 3.40 -.80 60 4.20 8 1965 ---- 8.80B 3.30A 3.30A 4.20 -.90 5.10 2 1970 ---- 10.40B 4.00A 4.00A 5.10 -1.10 6.20 13 31 1975 11.20 12.30B 4.90A 4.90A 6.20 -1.30 3 7.50 4 5 1980 6.80 14.40B 5.80A 5.80A 7.40 -1.70 2 9.10 1 1 1985 12.00 16.80B 6.90A 12.10B 8.90 -1.90 1 10.80 5 1990 17.70 19.40B 8.30A 14.20B 10.70 -2.10 7 12.80 8 13 1995 ---- 22.20B 9.90A 22.20B 12.70 -2.30 15.00 8 2000 16.00 25.20B 11.70A 16.70B 14.90 -2.50 6 17.40 42 47 2005 ---- 28.50B 13.80A 13.80A 17.40 -2.70 20.10 21 2010 22.70 32.10B 16.10A 19.80B 20.10 -3.00 3 23.10 8 25 2015 ---- 35.80B 18.60A 18.60A 23.10 -3.10 26.20 6 2020 ---- 39.70B 21.40A 21.40A 26.40 -3.20 2 29.60 1 6 2025 ---- 43.80B 24.40A 24.40A 29.80 -3.40 33.20 10 2030 ---- 48.00B 27.70A 27.70A 33.40 -3.50 36.90 7 2035 ---- 52.30B 31.10A 31.10A 37.30 -3.60 40.90 3 2040 ---- 56.70B 34.70A 34.70A 41.30 -3.70 45.00 24 2045 ---- 61.20B 38.50A 38.50A 45.40 -3.80 49.20 2 2050 ---- 65.80B 42.50A 42.50A 49.70 -3.90 53.60 14 2055 ---- 70.50B 46.60A 46.60A 54.00 -4.00 58.00 8 2060 ---- 75.20B 50.80A 50.80A 58.50 -4.10 62.60 11 2065 ---- 79.90B 55.10A 55.10A 63.10 -4.10 67.20 2070 ---- 84.70B 59.50A 59.50A 67.70 -4.20 71.90 1 2075 ---- 89.60B 64.00A 64.00A 72.40 -4.20 76.60 2080 ---- 94.40B 68.60A 68.60A 77.10 -4.30 81.40 2085 ---- 99.30B 73.20A 73.20A 81.90 -4.30 86.20 2090 ---- 104.20B 77.90A 77.90A 86.70 -4.40 91.10 2095 ---- 109.10B 82.60A 82.60A 91.50 -4.40 95.90 2100 ---- 114.00B 87.30A 87.30A 96.30 -4.50 100.80 2105 ---- 119.00B 92.10A 92.10A 101.20 -4.50 105.70 2110 ---- 123.90B 96.90A 96.90A 106.10 -4.50 110.60 2115 ---- 128.90B 101.80A 101.80A 111.00 -4.60 115.60 2120 ---- 133.80B 106.70A 106.70A 116.00 -4.50 120.50 2125 ---- 138.80B 111.50A 111.50A 120.90 -4.60 125.50 2130 ---- 143.80B 116.40A 116.40A 125.80 -4.60 130.40 2135 ---- 148.80B 121.30A 121.30A 130.80 -4.60 135.40 2140 ---- 153.70B 126.30A 126.30A 135.70 -4.70 140.40 2145 ---- 158.70B 131.20A 131.20A 140.70 -4.70 145.40 2150 ---- 163.70B 136.10A 136.10A 145.70 -4.60 150.30 2155 ---- 168.70B 141.10A 141.10A 150.70 -4.60 155.30 2160 ---- 173.70B 146.00A 146.00A 155.60 -4.70 160.30 2165 ---- 178.70B 151.00A 151.00A 160.60 -4.70 165.30 2170 ---- 183.60B 156.00A 156.00A 165.60 -4.70 170.30 2175 ---- 188.60B 160.90A 160.90A 170.60 -4.60 175.20 2180 ---- 193.60B 165.90A 165.90A 175.60 -4.60 180.20 2185 ---- 198.60B 170.90A 170.90A 180.50 -4.70 185.20 2190 ---- 203.60B 175.90A 175.90A 185.50 -4.70 190.20 2195 ---- 208.60B 180.80A 180.80A 190.50 -4.70 195.20 2200 ---- 213.60B 185.80A 185.80A 195.50 -4.70 200.20 2205 ---- 218.60B 190.80A 190.80A 200.50 -4.70 205.20 2210 ---- 223.60B 195.80A 195.80A 205.50 -4.70 210.20 2215 ---- 228.40B 200.80A 200.80A 210.50 -4.70 215.20 2220 ---- 232.60B 205.80A 205.80A 215.50 -4.70 220.20 2225 ---- 238.60B 210.80A 210.80A 220.50 -4.70 225.20 2230 ---- 242.60B 215.80A 215.80A 225.50 -4.70 230.20 2235 ---- 247.60B 220.70A 220.70A 230.50 -4.70 235.20 2240 ---- 252.60B 225.70A 225.70A 235.50 -4.70 240.20 2245 ---- 257.60B 230.70A 230.70A 240.50 -4.70 245.20 2250 ---- 262.90B 235.70A 235.70A 245.50 -4.70 250.20 2255 ---- 267.60B 240.70A 240.70A 250.50 -4.70 255.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 87 829 G2M MAY23 Gold Weekly Monday Option - Week 2 CALL 1790 ---- 224.30B 196.50A 224.30B 214.50 +4.70 209.80 1795 ---- 219.30B 191.50A 219.30B 209.50 +4.70 204.80 1800 ---- 214.30B 186.50A 214.30B 204.50 +4.70 199.80 1805 ---- 209.40B 181.50A 209.40B 199.50 +4.70 194.80 1810 ---- 204.40B 176.60A 204.40B 194.60 +4.80 189.80 1815 ---- 199.40B 171.60A 199.40B 189.60 +4.80 184.80 1820 ---- 194.40B 166.60A 194.40B 184.60 +4.70 179.90 1825 ---- 189.40B 161.60A 189.40B 179.60 +4.70 174.90 1830 ---- 184.40B 156.70A 184.40B 174.60 +4.70 169.90 1835 ---- 179.40B 151.70A 179.40B 169.60 +4.70 164.90 1840 ---- 174.40B 146.70A 174.40B 164.70 +4.80 159.90 1845 ---- 169.40B 141.80A 169.40B 159.70 +4.70 155.00 1850 ---- 164.50B 136.90A 164.50B 154.70 +4.70 150.00 1855 ---- 159.50B 131.90A 159.50B 149.70 +4.70 145.00 1860 ---- 154.50B 127.00A 154.50B 144.80 +4.70 140.10 1865 ---- 149.50B 122.10A 149.50B 139.80 +4.70 135.10 1870 ---- 144.60B 117.20A 144.60B 134.90 +4.70 130.20 1875 ---- 139.60B 112.40A 139.60B 129.90 +4.60 125.30 1880 ---- 134.70B 107.50A 134.70B 125.00 +4.70 120.30 1885 ---- 129.80B 102.70A 129.80B 120.10 +4.60 115.50 1890 ---- 124.80B 97.90A 124.80B 115.20 +4.60 110.60 1895 ---- 119.90B 93.20A 119.90B 110.30 +4.50 105.80 1900 ---- 115.10B 88.50A 115.10B 105.50 +4.60 100.90 1905 ---- 110.20B 83.90A 110.20B 100.70 +4.50 96.20 1910 ---- 105.40B 79.30A 105.40B 95.90 +4.50 91.40 1915 ---- 100.60B 74.80A 100.60B 91.20 +4.50 86.70 1920 ---- 95.80B 70.40A 95.80B 86.50 +4.40 82.10 1 1925 ---- 91.10B 66.00A 91.10B 81.90 +4.40 77.50 1930 ---- 86.40B 61.80A 86.40B 77.30 +4.30 73.00 1935 ---- 81.80B 57.60A 81.80B 72.80 +4.20 68.60 1 1940 ---- 77.30B 53.60A 77.30B 68.40 +4.20 64.20 1945 ---- 72.80B 49.70A 72.80B 64.10 +4.10 60.00 1950 ---- 68.40B 45.90A 68.40B 59.80 +4.00 55.80 1955 ---- 64.10B 42.30A 64.10B 55.70 +3.90 51.80 1960 ---- 59.90B 38.80A 59.90B 51.70 +3.80 47.90 1965 ---- 55.90B 35.60A 55.90B 47.90 +3.70 44.20 1970 37.60 51.90B 32.50A 37.40A 44.20 +3.60 3 40.60 1975 ---- 48.10B 29.50A 48.10B 40.70 +3.50 37.20 1980 ---- 44.50B 26.80A 44.50B 37.30 +3.30 34.00 1 1985 31.10 41.00B 24.20A 41.00B 34.10 +3.10 6 31.00 1990 ---- 37.70B 21.90A 37.70B 31.10 +2.90 28.20 2 2 1995 26.70 34.50B 19.70A 34.50B 28.20 +2.70 3 25.50 2 1 2000 ---- 31.60B 17.70A 31.60B 25.50 +2.50 23.00 1 3 2005 ---- 28.80B 15.80A 28.80B 23.10 +2.30 20.80 4 4 2010 ---- 26.20B 14.10A 26.20B 20.80 +2.20 18.60 1 1 2015 17.50 23.80B 12.60A 23.80B 18.60 +1.90 4 16.70 3 8 2020 ---- 21.50B 11.20A 21.50B 16.70 +1.80 14.90 2 2 2025 12.70 19.50B 9.90A 19.50B 14.90 +1.70 210 13.20 1 2030 ---- 17.50B 8.80A 17.50B 13.30 +1.60 11.70 1 2035 ---- 15.70B 7.80A 15.70B 11.90 +1.50 10.40 4 5 2040 ---- 14.10B 7.00A 14.10B 10.60 +1.40 9.20 10 10 2045 8.50 12.70B 6.20A 11.10B 9.40 +1.30 6 8.10 1 1 2050 ---- 11.30B 5.50A 11.30B 8.40 +1.30 1 7.10 12 409 2055 7.60 10.10B 4.90A 10.10B 7.40 +1.10 9 6.30 26 27 2060 ---- 9.10B 4.30A 9.10B 6.60 +1.00 5.60 1 2065 ---- 8.10B 3.90A 8.10B 5.80 +.90 4.90 3 2070 ---- 7.30B 3.40A 7.30B 5.20 +.90 1 4.30 2 2075 4.50 6.50B 3.10A 3.60A 4.60 +.80 5 3.80 1 2080 ---- 5.80B 2.70A 5.80B 4.10 +.70 1 3.40 1 2085 3.60 5.10B 2.40A 2.90A 3.60 +.60 5 3.00 1 2090 ---- 4.60B 2.20A 4.60B 3.20 +.50 2.70 2 2095 ---- 4.10B 2.00A 4.10B 2.90 +.50 2.40 2100 3.10 3.70B 1.80A 3.70B 2.50 +.40 1 2.10 4 2105 ---- 3.30B 1.60A 3.30B 2.30 +.40 1.90 1 2110 ---- 2.90B 1.50A 2.90B 2.00 +.30 1.70 35 2115 ---- 2.60B 1.30A 2.60B 1.80 +.30 1.50 1 2120 ---- 2.30B 1.20A 2.30B 1.60 +.30 1.30 2 2125 ---- 2.10B 1.10A 2.10B 1.40 +.20 1.20 6 2130 ---- 1.90B 1.00A 1.90B 1.30 +.20 1.10 26 19 2135 ---- 1.70B .90A 1.70B 1.20 +.20 1.00 52 36 2140 ---- 1.50B .80A 1.50B 1.00 +.10 .90 1 2145 ---- 1.40B ---- 1.40B .90 +.10 .80 1 2150 .70 1.20B .70 1.20B .90 +.20 12 .70 2 2155 ---- 1.10B ---- 1.10B .80 +.20 .60 2160 ---- 1.00B ---- 1.00B .70 +.10 .60 2165 ---- .90B ---- .90B .60 +.10 .50 2170 ---- .80B ---- .80B .60 +.10 .50 4 2175 ---- .70B ---- .70B .50 UNCH .50 52 37 2180 ---- .70B ---- .70B .50 +.10 1 .40 2185 ---- .60B ---- .60B .50 +.10 .40 2190 ---- .60B ---- .60B .40 UNCH .40 1 6 2195 ---- .50B ---- .50B .40 +.10 .30 2200 ---- .50B ---- .50B .40 +.10 .30 1 6 2205 ---- .40B ---- .40B .30 UNCH .30 2210 ---- .40B ---- .40B .30 UNCH .30 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- .30B ---- .30B .30 +.10 .20 2225 ---- .30B ---- .30B .20 UNCH .20 2230 ---- ---- ---- ---- .20 UNCH .20 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 2250 ---- ---- ---- ---- .20 UNCH .20 2255 .30 .30 .30 .30 .20 UNCH 4 .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 200 652 G2M MAY23 Gold Weekly Monday Option - Week 2 PUT 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .20 +.10 1 .10 1805 ---- ---- ---- ---- .20 +.10 .10 2 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .20 UNCH .20 100 1830 ---- ---- ---- ---- .30 +.10 .20 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- .40B ---- .40B .30 UNCH 5 .30 3 4 1855 ---- .50B ---- .50B .40 UNCH .40 1860 ---- .50B ---- .50B .40 UNCH .40 1865 ---- .60B ---- .60B .50 UNCH .50 1870 ---- .70B ---- .70B .50 UNCH .50 1875 .90 .90 .60A .60A .60 UNCH 5 .60 1 206 1880 ---- 1.00B ---- 1.00B .60 -.10 .70 1885 ---- 1.20B ---- 1.20B .70 -.10 .80 1 1890 ---- 1.40B ---- 1.40B .80 -.10 .90 1895 ---- 1.60B 1.00A 1.00A 1.00 -.10 1.10 1900 1.20 1.90B 1.10A 1.10A 1.10 -.20 7 1.30 4 1905 ---- 2.30B 1.30A 1.30A 1.30 -.20 1.50 1910 ---- 2.70B 1.40A 1.40A 1.60 -.20 1.80 1915 ---- 3.20B 1.70A 1.70A 1.80 -.30 2.10 5 5 1920 ---- 3.70B 1.90A 1.90A 2.10 -.30 2.40 1 1925 ---- 4.40B 2.20A 2.20A 2.50 -.30 3 2.80 6 104 1930 5.20 5.20 2.60A 2.60A 2.90 -.40 5 3.30 7 1935 5.90 5.90 2.90A 2.90A 3.40 -.50 5 3.90 1 2 1940 ---- 7.00B 3.40A 3.40A 4.00 -.50 1 4.50 9 1945 5.10 8.00B 3.90A 6.30B 4.70 -.60 15 5.30 1950 5.30 9.30B 4.50A 4.50A 5.40 -.70 10 6.10 12 14 1955 ---- 10.60B 5.20A 5.20A 6.30 -.80 7.10 1960 10.30 12.20B 6.10A 9.80B 7.30 -.90 16 8.20 14 13 1965 ---- 13.90B 7.00A 7.00A 8.50 -1.00 9.50 1970 12.70 15.80B 8.10A 8.70A 9.80 -1.10 9 10.90 5 1975 14.20 17.90B 9.30A 14.60B 11.20 -1.30 3 12.50 16 1980 ---- 20.10B 10.60A 20.10B 12.80 -1.40 14.20 33 1985 ---- 22.60B 12.20A 22.60B 14.60 -1.60 16.20 4 4 1990 ---- 25.20B 13.80A 13.80A 16.60 -1.80 18.40 83 1995 ---- 27.90B 15.70A 27.90B 18.70 -2.00 20.70 1 2000 ---- 30.90B 17.70A 30.90B 21.00 -2.20 23.20 8 2005 ---- 34.00B 20.00A 20.00A 23.50 -2.40 25.90 16 2010 ---- 37.30B 22.40A 22.40A 26.20 -2.60 28.80 3 2015 30.30 40.80B 24.90A 24.90A 29.10 -2.70 3 31.80 2020 30.30 44.40B 27.70A 29.80A 32.20 -2.80 3 35.00 2025 38.80 48.20B 30.60A 48.20B 35.40 -3.00 2 38.40 4 2030 ---- 52.10B 33.60A 33.60A 38.80 -3.10 41.90 33 2035 ---- 56.10B 36.90A 36.90A 42.30 -3.20 45.50 2040 ---- 60.20B 40.20A 40.20A 46.00 -3.30 49.30 2045 ---- 64.40B 43.70A 43.70A 49.90 -3.30 53.20 2050 ---- 68.80B 47.40A 47.40A 53.80 -3.50 57.30 2 2055 ---- 73.10B 51.20A 51.20A 57.90 -3.50 61.40 16 2060 ---- 77.60B 55.10A 55.10A 62.00 -3.70 65.70 2065 ---- 82.10B 59.10A 59.10A 66.30 -3.70 70.00 2070 ---- 86.70B 63.20A 63.20A 70.60 -3.80 74.40 2075 ---- 91.30B 67.40A 67.40A 75.00 -3.90 78.90 2 2080 ---- 96.00B 71.70A 71.70A 79.50 -4.00 83.50 2085 ---- 100.70B 76.10A 76.10A 84.00 -4.10 88.10 2090 ---- 105.50B 80.50A 80.50A 88.60 -4.10 92.70 2095 ---- 110.20B 85.00A 85.00A 93.20 -4.20 97.40 2100 ---- 115.00B 89.50A 89.50A 97.90 -4.30 102.20 1 2105 ---- 119.90B 94.10A 94.10A 102.60 -4.30 106.90 2110 ---- 124.70B 98.80A 98.80A 107.40 -4.30 111.70 2115 ---- 129.60B 103.50A 103.50A 112.20 -4.40 116.60 2120 ---- 134.50B 108.20A 108.20A 117.00 -4.40 121.40 2125 ---- 139.40B 112.90A 112.90A 121.80 -4.40 126.20 2130 ---- 144.30B 117.70A 117.70A 126.60 -4.50 131.10 2135 ---- 149.20B 122.50A 122.50A 131.50 -4.50 136.00 2140 ---- 154.10B 127.30A 127.30A 136.40 -4.50 140.90 2145 ---- 159.10B 132.10A 132.10A 141.30 -4.50 145.80 2150 ---- 164.00B 137.00A 137.00A 146.20 -4.50 150.70 2155 ---- 169.00B 141.90A 141.90A 151.10 -4.60 155.70 2160 ---- 173.90B 146.80A 146.80A 156.00 -4.60 160.60 2165 ---- 178.90B 151.70A 151.70A 161.00 -4.60 165.60 1 2170 ---- 183.90B 156.60A 156.60A 165.90 -4.60 170.50 2175 ---- 188.80B 161.50A 161.50A 170.90 -4.60 175.50 2180 ---- 193.80B 166.40A 166.40A 175.80 -4.60 180.40 2185 ---- 198.80B 171.30A 171.30A 180.80 -4.60 185.40 2190 ---- 203.70B 176.30A 176.30A 185.70 -4.70 190.40 2195 ---- 208.70B 181.20A 181.20A 190.70 -4.70 195.40 2200 ---- 213.70B 186.20A 186.20A 195.70 -4.60 200.30 2205 ---- 218.70B 191.10A 191.10A 200.70 -4.60 205.30 2210 ---- 223.70B 196.10A 196.10A 205.60 -4.70 210.30 2215 ---- 228.70B 201.00A 201.00A 210.60 -4.70 215.30 2220 ---- 233.70B 206.00A 206.00A 215.60 -4.70 220.30 2225 ---- 238.60B 211.00A 211.00A 220.60 -4.70 225.30 2230 ---- 243.60B 215.90A 215.90A 225.60 -4.70 230.30 2235 ---- 248.60B 220.90A 220.90A 230.60 -4.60 235.20 2240 ---- 253.60B 225.90A 225.90A 235.50 -4.70 240.20 2245 ---- 258.60B 230.90A 230.90A 240.50 -4.70 245.20 2250 ---- 263.60B 235.80A 235.80A 245.50 -4.70 250.20 2255 ---- 268.60B 240.80A 240.80A 250.50 -4.70 255.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 46 700 G2W MAY23 Gold Weekly Wednesday Option - Week 2 CALL 1790 ---- 224.40B 196.60A 224.40B 214.50 +4.70 209.80 1795 ---- 219.40B 191.60A 219.40B 209.50 +4.60 204.90 1800 ---- 214.40B 186.60A 214.40B 204.50 +4.60 199.90 1805 ---- 209.40B 181.60A 209.40B 199.60 +4.70 194.90 1810 ---- 204.40B 176.70A 204.40B 194.60 +4.70 189.90 1815 ---- 199.40B 171.70A 199.40B 189.60 +4.70 184.90 1820 ---- 194.40B 166.70A 194.40B 184.60 +4.60 180.00 1825 ---- 189.40B 161.80A 189.40B 179.60 +4.60 175.00 1830 ---- 184.50B 156.80A 184.50B 174.70 +4.70 170.00 1835 ---- 179.50B 151.90A 179.50B 169.70 +4.60 165.10 1840 ---- 174.50B 147.00A 174.50B 164.70 +4.60 160.10 1845 ---- 169.50B 142.00A 169.50B 159.80 +4.70 155.10 1850 ---- 164.60B 137.10A 164.60B 154.80 +4.60 150.20 1855 ---- 159.60B 132.20A 159.60B 149.90 +4.60 145.30 1860 ---- 154.70B 127.40A 154.70B 145.00 +4.70 140.30 1865 ---- 149.70B 122.50A 149.70B 140.10 +4.70 135.40 1870 ---- 144.80B 117.70A 144.80B 135.20 +4.70 130.50 1875 ---- 139.90B 112.90A 139.90B 130.30 +4.70 125.60 1880 ---- 135.00B 108.10A 135.00B 125.40 +4.60 120.80 1885 ---- 130.10B 103.40A 130.10B 120.60 +4.70 115.90 1890 ---- 125.20B 98.70A 125.20B 115.70 +4.60 111.10 1895 ---- 120.40B 94.10A 120.40B 110.90 +4.50 106.40 1900 ---- 115.50B 89.50A 115.50B 106.20 +4.60 101.60 1905 ---- 110.80B 84.90A 110.80B 101.50 +4.60 96.90 2 2 1910 ---- 106.00B 80.50A 106.00B 96.80 +4.50 92.30 1915 ---- 101.30B 76.10A 101.30B 92.10 +4.40 87.70 1920 ---- 96.60B 71.80A 96.60B 87.60 +4.50 83.10 1925 ---- 92.00B 67.60A 92.00B 83.00 +4.30 78.70 1930 ---- 87.40B 63.40A 87.40B 78.60 +4.30 74.30 1935 ---- 82.90B 59.40A 82.90B 74.20 +4.30 69.90 1940 ---- 78.50B 55.50A 78.50B 69.90 +4.20 65.70 1945 ---- 74.20B 51.80A 74.20B 65.80 +4.20 61.60 1950 ---- 69.90B 48.10A 69.90B 61.70 +4.10 57.60 1955 ---- 65.80B 44.60A 65.80B 57.70 +3.90 53.80 1960 ---- 61.70B 41.30A 61.70B 53.90 +3.90 50.00 1965 ---- 57.80B 38.10A 57.80B 50.20 +3.70 46.50 1970 ---- 54.00B 35.10A 54.00B 46.60 +3.60 43.00 1975 ---- 50.40B 32.30A 50.40B 43.20 +3.40 39.80 1980 ---- 46.90B 29.60A 46.90B 39.90 +3.30 36.60 1985 ---- 43.50B 27.10A 43.50B 36.80 +3.10 33.70 1990 ---- 40.30B 24.70A 40.30B 33.90 +3.00 30.90 1995 ---- 37.30B 22.50A 37.30B 31.10 +2.80 28.30 2000 ---- 34.40B 20.50A 34.40B 28.50 +2.70 25.80 3 2005 ---- 31.70B 18.60A 31.70B 26.10 +2.50 23.60 2010 ---- 29.10B 16.80A 29.10B 23.80 +2.40 21.40 12 2015 ---- 26.70B 15.20A 26.70B 21.60 +2.20 19.40 2020 ---- 24.40B 13.80A 24.40B 19.60 +2.00 17.60 5 2025 ---- 22.40B 12.40A 22.40B 17.80 +1.90 15.90 5 7 2030 ---- 20.40B 11.20A 20.40B 16.10 +1.70 14.40 6 6 2035 ---- 18.60B 10.10A 18.60B 14.60 +1.60 13.00 9 9 2040 ---- 16.90B 9.10A 16.90B 13.10 +1.40 11.70 1 11 2045 ---- 15.40B 8.20A 15.40B 11.90 +1.40 10.50 8 2050 9.60 14.00B 7.40A 8.70A 10.70 +1.30 1 9.40 12 2055 9.40 12.70B 6.60A 12.70B 9.60 +1.10 1 8.50 10 2060 ---- 11.60B 6.00A 11.60B 8.60 +1.00 7.60 1 23 2065 ---- 10.50B 5.40A 10.50B 7.80 +1.00 6.80 2 2070 ---- 9.50B 4.80A 9.50B 7.00 +.90 6.10 1 2075 ---- 8.60B 4.40A 8.60B 6.30 +.80 5.50 5 2080 ---- 7.80B 4.00A 7.80B 5.60 +.70 4.90 6 2085 ---- 7.10B 3.60A 7.10B 5.10 +.70 4.40 5 2090 ---- 6.40B 3.20A 6.40B 4.60 +.70 3.90 1 2095 ---- 5.80B 2.90A 5.70B 4.10 +.60 3.50 1 1 2100 ---- 5.30B 2.70A 5.30B 3.70 +.50 3.20 14 2105 ---- 4.80B 2.40A 4.70B 3.30 +.50 2.80 1 2110 ---- 4.30B 2.20A 4.30B 3.00 +.40 2.60 2115 ---- 3.90B 2.00A 3.90B 2.70 +.40 2.30 1 2120 ---- 3.50B 1.80A 3.50B 2.50 +.40 2.10 2125 ---- 3.20B 1.70A 3.20B 2.20 +.30 1.90 2130 ---- 2.90B 1.50A 2.90B 2.00 +.30 1.70 2135 ---- 2.60B 1.40A 2.60B 1.80 +.30 1.50 2140 ---- 2.40B 1.30A 2.40B 1.70 +.30 1.40 2145 ---- 2.20B 1.20A 2.20B 1.50 +.20 1.30 2150 1.70 2.00B 1.70 1.70 1.40 +.30 10 1.10 67 2155 ---- 1.80B ---- 1.80B 1.30 +.30 1.00 1 2160 ---- 1.70B ---- 1.70B 1.20 +.20 1.00 2165 ---- 1.50B ---- 1.50B 1.10 +.20 .90 2170 ---- 1.40B ---- 1.40B 1.00 +.20 .80 1 1 2175 ---- 1.30B ---- 1.30B .90 +.10 .80 2180 ---- 1.20B ---- 1.20B .80 +.10 .70 2185 ---- 1.10B ---- 1.10B .80 +.10 .70 2190 ---- 1.00B ---- 1.00B .70 +.10 .60 2195 ---- .90B ---- .90B .60 UNCH .60 2200 ---- .80B ---- .80B .60 +.10 .50 2205 ---- .70B ---- .70B .50 UNCH .50 2210 ---- .70B ---- .70B .50 UNCH .50 1 2215 ---- .60B ---- .60B .50 +.10 .40 2220 ---- .60B ---- .60B .40 UNCH .40 2225 ---- .50B ---- .50B .40 UNCH .40 2230 ---- .50B ---- .50B .40 UNCH .40 2235 ---- .40B ---- .40B .30 UNCH .30 2240 ---- .40B ---- .40B .30 UNCH .30 2245 ---- .40B ---- .40B .30 UNCH .30 2250 ---- .40B ---- .40B .30 UNCH .30 2255 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 26 215 G2W MAY23 Gold Weekly Wednesday Option - Week 2 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 -.10 .40 4 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- .60B ---- .60B .50 UNCH .50 1 1850 ---- .70B ---- .70B .50 -.10 .60 1855 ---- .80B ---- .80B .60 UNCH .60 1 1 1860 ---- .90B ---- .90B .70 UNCH .70 1865 ---- 1.00B ---- 1.00B .70 -.10 .80 1870 ---- 1.20B ---- 1.20B .80 -.10 .90 32 32 1875 ---- 1.30B .90A 1.30B .90 -.10 1.00 3 1880 ---- 1.60B 1.10A 1.10A 1.10 -.10 1.20 32 32 1885 ---- 1.80B 1.20A 1.20A 1.20 -.10 1.30 1890 ---- 2.10B 1.30A 1.30A 1.40 -.10 1.50 1895 ---- 2.50B 1.50A 1.50A 1.60 -.10 1.70 2 1900 2.10 2.90B 1.60A 2.90B 1.80 -.20 1 2.00 2 1905 ---- 3.30B 1.90A 1.90A 2.10 -.20 2.30 2 1910 ---- 3.90B 2.20A 2.20A 2.40 -.20 2.60 5 1915 ---- 4.40B 2.50A 2.50A 2.80 -.20 3.00 1920 ---- 5.10B 2.80A 2.80A 3.20 -.30 3.50 1 36 1925 ---- 5.90B 3.20A 3.20A 3.70 -.30 4.00 31 1930 ---- 6.70B 3.60A 3.60A 4.20 -.40 4.60 1935 ---- 7.80B 4.10A 4.10A 4.80 -.50 5.30 6 1940 ---- 8.90B 4.60A 4.60A 5.60 -.40 6.00 10 9 1945 ---- 10.10B 5.30A 5.30A 6.40 -.50 6.90 15 1950 9.00 11.40B 6.10A 9.40B 7.30 -.60 1 7.90 10 10 1955 9.00 12.90B 6.90A 12.90B 8.30 -.80 1 9.10 12 1960 11.40 14.60B 7.90A 14.60B 9.50 -.80 21 10.30 21 1965 10.40 16.40B 9.00A 16.40B 10.70 -1.00 22 11.70 6 1970 ---- 18.40B 10.20A 18.40B 12.20 -1.10 13.30 5 10 1975 ---- 20.50B 11.60A 20.50B 13.70 -1.30 1 15.00 3 5 1980 16.50 22.80B 13.10A 14.00A 15.50 -1.40 8 16.90 3 2 1985 ---- 25.30B 14.70A 25.30B 17.40 -1.50 18.90 3 1990 ---- 27.90B 16.50A 16.50A 19.40 -1.70 21.10 10 3 1995 ---- 30.60B 18.50A 30.60B 21.60 -1.90 1 23.50 1 4 2000 ---- 33.60B 20.60A 20.60A 24.00 -2.00 26.00 9 19 2005 ---- 36.70B 22.90A 22.90A 26.50 -2.20 28.70 2010 ---- 40.00B 25.30A 25.30A 29.20 -2.40 31.60 1 8 2015 ---- 43.40B 27.90A 27.90A 32.10 -2.50 34.60 2020 ---- 46.90B 30.70A 30.70A 35.10 -2.70 37.80 1 2025 ---- 50.60B 33.50A 33.50A 38.30 -2.80 41.10 5 2030 ---- 54.30B 36.60A 36.60A 41.60 -2.90 44.50 7 2035 ---- 58.20B 39.70A 39.70A 45.00 -3.10 48.10 1 2040 ---- 62.20B 43.00A 43.00A 48.60 -3.20 51.80 2045 ---- 66.30B 46.50A 46.50A 52.30 -3.30 55.60 2 2050 ---- 70.50B 50.00A 50.00A 56.10 -3.40 59.50 1 2055 ---- 74.80B 53.70A 53.70A 60.00 -3.60 63.60 2060 ---- 79.10B 57.50A 57.50A 64.00 -3.70 67.70 2065 ---- 83.60B 61.40A 61.40A 68.20 -3.70 71.90 2070 ---- 88.00B 65.40A 65.40A 72.40 -3.80 76.20 2075 ---- 92.60B 69.40A 69.40A 76.70 -3.80 80.50 2080 ---- 97.10B 73.60A 73.60A 81.00 -4.00 85.00 2085 ---- 101.80B 77.90A 77.90A 85.40 -4.00 89.40 2090 ---- 106.40B 82.20A 82.20A 89.90 -4.10 94.00 2095 ---- 111.10B 86.60A 86.60A 94.50 -4.10 98.60 2100 ---- 115.80B 91.00A 91.00A 99.10 -4.10 103.20 2105 ---- 120.60B 95.50A 95.50A 103.70 -4.20 107.90 2110 ---- 125.40B 100.00A 100.00A 108.40 -4.20 112.60 2115 ---- 130.20B 104.60A 104.60A 113.10 -4.20 117.30 2120 ---- 135.00B 109.30A 109.30A 117.80 -4.30 122.10 2125 ---- 139.90B 113.90A 113.90A 122.60 -4.30 126.90 2130 ---- 144.80B 118.60A 118.60A 127.30 -4.40 131.70 2135 ---- 149.60B 123.40A 123.40A 132.10 -4.40 136.50 2140 ---- 154.50B 128.10A 128.10A 137.00 -4.40 141.40 2145 ---- 159.40B 132.90A 132.90A 141.80 -4.50 146.30 2150 ---- 164.30B 137.70A 137.70A 146.70 -4.40 151.10 2155 ---- 169.30B 142.50A 142.50A 151.60 -4.40 156.00 2160 ---- 174.20B 147.30A 147.30A 156.40 -4.50 160.90 2165 ---- 179.10B 152.20A 152.20A 161.30 -4.60 165.90 2170 ---- 184.10B 157.10A 157.10A 166.30 -4.50 170.80 2175 ---- 189.00B 161.90A 161.90A 171.20 -4.50 175.70 2180 ---- 194.00B 166.80A 166.80A 176.10 -4.60 180.70 2185 ---- 198.90B 171.70A 171.70A 181.00 -4.60 185.60 2190 ---- 203.90B 176.60A 176.60A 186.00 -4.60 190.60 2195 ---- 208.90B 181.60A 181.60A 190.90 -4.60 195.50 2200 ---- 213.80B 186.50A 186.50A 195.90 -4.60 200.50 2205 ---- 218.80B 191.40A 191.40A 200.80 -4.70 205.50 2210 ---- 223.80B 196.30A 196.30A 205.80 -4.60 210.40 2215 ---- 228.80B 201.30A 201.30A 210.70 -4.70 215.40 2220 ---- 233.70B 206.20A 206.20A 215.70 -4.70 220.40 2225 ---- 238.70B 211.20A 211.20A 220.70 -4.70 225.40 2230 ---- 243.70B 216.10A 216.10A 225.70 -4.60 230.30 2235 ---- 248.70B 221.10A 221.10A 230.60 -4.70 235.30 2240 ---- 253.70B 226.10A 226.10A 235.60 -4.70 240.30 2245 ---- 258.70B 231.00A 231.00A 240.60 -4.70 245.30 2250 ---- 263.60B 236.00A 236.00A 245.60 -4.70 250.30 2255 ---- 268.60B 241.00A 241.00A 250.60 -4.70 255.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 118 301 G3M MAY23 Gold Weekly Monday Option - Week 3 CALL 1790 ---- 223.40B 197.60A 222.50B 214.50 +4.60 209.90 1795 ---- 218.40B 192.50A 217.50B 209.60 +4.70 204.90 1800 ---- 214.40B 186.70A 214.40B 204.60 +4.70 199.90 1805 ---- 208.40B 182.70A 208.40B 199.60 +4.70 194.90 1810 ---- 203.50B 177.60A 202.50B 194.60 +4.60 190.00 1815 ---- 198.50B 172.70A 197.60B 189.70 +4.70 185.00 1820 ---- 193.60B 167.70A 193.10B 184.70 +4.60 180.10 1825 ---- 189.50B 161.90A 189.50B 179.80 +4.70 175.10 1830 ---- 183.70B 157.90A 183.70B 174.80 +4.70 170.10 1835 ---- 178.80B 152.90A 178.30B 169.90 +4.70 165.20 1840 ---- 173.80B 148.00A 173.80B 164.90 +4.60 160.30 1845 ---- 168.90B 143.10A 168.90B 160.00 +4.70 155.30 1850 ---- 164.70B 137.40A 164.70B 155.10 +4.70 150.40 1855 ---- 159.00B 133.50A 159.00B 150.10 +4.60 145.50 1860 ---- 154.10B 128.60A 154.10B 145.30 +4.70 140.60 1865 ---- 149.20B 123.90A 149.20B 140.40 +4.70 135.70 1870 ---- 144.30B 119.00A 144.30B 135.50 +4.60 130.90 1875 ---- 140.20B 113.50A 140.20B 130.70 +4.70 126.00 1880 ---- 134.60B 109.50A 134.30B 125.80 +4.60 121.20 1885 ---- 129.80B 104.90A 129.20B 121.00 +4.60 116.40 1890 ---- 125.00B 100.20A 124.40B 116.30 +4.60 111.70 1895 ---- 120.20B 94.90A 119.70B 111.60 +4.60 107.00 1900 ---- 116.10B 90.40A 116.10B 106.90 +4.60 102.30 1905 ---- 110.70B 86.00A 110.40B 102.20 +4.50 97.70 1910 ---- 106.00B 81.60A 105.50B 97.60 +4.50 93.10 1915 ---- 101.40B 77.40A 101.10B 93.10 +4.50 88.60 1920 ---- 97.00B 73.10A 97.00B 88.60 +4.40 84.20 1925 ---- 93.00B 69.00A 93.00B 84.20 +4.40 79.80 1930 ---- 88.50B 65.00A 88.50B 79.90 +4.40 75.50 1935 ---- 84.20B 61.10A 84.20B 75.60 +4.20 71.40 1940 ---- 79.80B 57.30A 79.80B 71.50 +4.20 67.30 1945 ---- 75.60B 53.70A 75.60B 67.40 +4.10 63.30 1950 ---- 71.50B 50.10A 71.50B 63.40 +4.00 59.40 1955 ---- 67.50B 46.70A 67.50B 59.60 +4.00 55.60 1960 ---- 63.60B 43.50A 63.60B 55.80 +3.80 52.00 1965 ---- 59.80B 40.40A 59.80B 52.20 +3.70 48.50 1970 ---- 56.10B 37.50A 56.10B 48.80 +3.60 45.20 1975 ---- 52.60B 34.70A 52.60B 45.50 +3.50 2 42.00 3 1980 ---- 49.20B 32.00A 49.20B 42.30 +3.30 2 39.00 3 1985 ---- 45.90B 29.50A 45.90B 39.30 +3.20 36.10 1990 ---- 42.80B 27.20A 42.80B 36.40 +3.00 1 33.40 1 1995 ---- 39.90B 25.00A 39.90B 33.70 +2.90 30.80 2000 33.40 37.10B 23.00A 28.70A 31.20 +2.80 4 28.40 2005 ---- 34.40B 21.00A 34.40B 28.80 +2.70 26.10 2010 ---- 31.90B 19.30A 31.90B 26.50 +2.50 24.00 6 2015 ---- 29.50B 17.60A 29.50B 24.40 +2.40 22.00 2020 ---- 27.30B 16.10A 27.30B 22.40 +2.30 20.10 2025 ---- 25.10B 14.70A 25.10B 20.50 +2.10 18.40 2030 ---- 23.20B 13.40A 23.20B 18.80 +2.00 16.80 2035 ---- 21.30B 12.20A 21.30B 17.20 +1.90 15.30 2 2040 ---- 19.60B 11.10A 19.60B 15.70 +1.70 14.00 2045 ---- 18.00B 10.10A 18.00B 14.30 +1.60 12.70 2050 ---- 16.60B 9.20A 16.60B 13.10 +1.60 11.50 11 2055 ---- 15.20B 8.40A 15.20B 11.90 +1.40 10.50 4 2060 ---- 14.00B 7.60A 14.00B 10.80 +1.30 9.50 12 11 2065 ---- 12.80B 6.90A 12.80B 9.80 +1.10 8.70 2070 ---- 11.80B 6.30A 11.80B 8.90 +1.00 7.90 1 1 2075 ---- 10.80B 5.80A 10.80B 8.10 +1.00 7.10 6 13 2080 ---- 9.90B 5.30A 9.90B 7.40 +.90 6.50 1 3 2085 ---- 9.10B 4.80A 9.10B 6.70 +.80 5.90 5 2090 ---- 8.30B 4.40A 8.30B 6.10 +.80 5.30 2095 5.70 7.60B 4.00A 7.60B 5.50 +.60 31 4.90 10 2100 ---- 7.00B 3.70A 7.00B 5.00 +.60 4.40 5 2105 ---- 6.40B 3.40A 6.40B 4.60 +.60 4.00 2110 ---- 5.90B 3.10A 5.90B 4.20 +.50 3.70 1 2 2115 ---- 5.40B 2.80A 5.40B 3.80 +.40 3.40 2120 ---- 4.90B 2.60A 4.90B 3.40 +.30 3.10 2 2125 ---- 4.50B 2.40A 4.50B 3.10 +.30 2.80 1 2130 ---- 4.10B 2.20A 4.10B 2.90 +.30 2.60 2135 ---- 3.80B 2.00A 3.80B 2.60 +.20 2.40 2140 ---- 3.50B 1.90A 3.50B 2.40 +.30 2.10 6 2145 ---- 3.20B 1.70A 3.20B 2.20 +.20 2.00 1 1 2150 ---- 2.90B 1.60A 2.90B 2.00 +.20 1.80 1 1 2155 ---- 2.70B 1.50A 2.70B 1.80 +.20 1.60 2160 ---- 2.50B 1.40A 2.50B 1.70 +.20 1.50 2165 ---- 2.30B 1.30A 2.30B 1.50 +.10 1.40 2170 ---- 2.10B 1.20A 2.10B 1.40 +.10 1.30 2175 ---- 1.90B ---- 1.90B 1.30 +.20 1.10 2180 ---- 1.80B ---- 1.80B 1.20 +.20 1.00 2185 ---- 1.60B ---- 1.60B 1.10 +.10 1.00 2190 ---- 1.50B ---- 1.50B 1.00 +.10 .90 2195 ---- 1.40B ---- 1.40B .90 +.10 .80 2200 .80 1.30B .80 1.30B .90 +.20 1 .70 1 1 2205 ---- 1.20B ---- 1.20B .80 +.10 .70 2210 ---- 1.10B ---- 1.10B .70 +.10 .60 2215 ---- 1.00B ---- 1.00B .70 +.10 .60 2220 ---- .90B ---- .90B .60 +.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 30 86 G3M MAY23 Gold Weekly Monday Option - Week 3 PUT 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .30 -.10 .40 1 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 -.10 .60 1830 ---- ---- ---- ---- .50 -.10 .60 1835 ---- ---- ---- ---- .60 -.10 .70 1840 ---- .80B ---- .80B .70 UNCH .70 1845 ---- .90B ---- .90B .70 -.10 .80 1 1 1850 ---- 1.00B .80A 1.00B .80 -.10 .90 1 1855 ---- 1.20B ---- 1.20B .90 UNCH .90 1860 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 24 1865 ---- 1.50B 1.10A 1.10A 1.10 -.10 1.20 1870 ---- 1.70B 1.20A 1.70B 1.20 -.10 1.30 1875 ---- 2.00B 1.30A 1.30A 1.40 -.10 1.50 1 1880 ---- 2.30B 1.50A 2.30B 1.60 UNCH 1.60 40 40 1885 ---- 2.60B 1.60A 1.60A 1.80 -.10 1.90 1890 ---- 3.00B 1.80A 1.80A 2.00 -.10 2.10 1 1 1895 ---- 3.40B 2.10A 2.10A 2.30 -.10 2.40 1900 ---- 3.90B 2.30A 2.30A 2.60 -.10 2.70 1 1 1905 ---- 4.40B 2.60A 2.60A 2.90 -.20 3.10 1910 ---- 5.00B 3.00A 3.00A 3.30 -.20 3.50 1915 ---- 5.70B 3.30A 3.30A 3.80 -.20 4.00 1920 ---- 6.50B 3.80A 3.80A 4.30 -.30 4.60 1925 ---- 7.40B 4.20A 4.20A 4.90 -.30 5.20 137 1930 ---- 8.40B 4.80A 4.80A 5.50 -.40 5.90 10 1935 ---- 9.40B 5.40A 5.40A 6.30 -.40 6.70 1940 ---- 10.70B 6.10A 6.10A 7.10 -.50 7.60 1945 ---- 12.00B 6.90A 6.90A 8.00 -.60 1 8.60 1950 ---- 13.50B 7.70A 7.70A 9.00 -.70 9.70 12 13 1955 ---- 15.00B 8.70A 8.70A 10.20 -.70 4 10.90 2 1960 ---- 16.80B 9.80A 9.80A 11.40 -.90 12.30 2 1965 ---- 18.70B 11.00A 11.00A 12.80 -1.00 3 13.80 1970 15.90 20.70B 12.30A 20.70B 14.40 -1.00 9 15.40 1975 ---- 22.90B 13.80A 22.90B 16.00 -1.30 17.30 4 1980 ---- 25.30B 15.40A 25.30B 17.90 -1.30 19.20 1985 ---- 27.80B 17.10A 27.80B 19.80 -1.50 21.30 1 1990 ---- 30.40B 19.10A 30.40B 22.00 -1.60 23.60 1995 ---- 33.20B 21.10A 21.10A 24.20 -1.80 26.00 2 2000 27.40 36.10B 23.20A 23.20A 26.70 -1.90 2 28.60 1 32 2005 ---- 39.20B 25.50A 39.20B 29.20 -2.10 31.30 2010 ---- 42.40B 28.00A 28.00A 32.00 -2.20 34.20 6 2015 ---- 45.70B 30.60A 30.60A 34.80 -2.40 37.20 2020 ---- 49.20B 33.40A 33.40A 37.80 -2.50 40.30 4 2025 ---- 52.80B 36.30A 36.30A 41.00 -2.60 43.60 2030 ---- 56.50B 39.30A 39.30A 44.20 -2.70 46.90 2035 ---- 60.30B 42.50A 42.50A 47.60 -2.80 50.40 2 2040 ---- 64.20B 45.70A 45.70A 51.10 -3.00 54.10 2045 ---- 68.30B 49.10A 49.10A 54.70 -3.10 57.80 2050 ---- 72.30B 52.60A 52.60A 58.50 -3.10 61.60 2055 ---- 76.50B 56.20A 56.20A 62.30 -3.30 65.60 2060 ---- 80.80B 59.90A 59.90A 66.20 -3.40 69.60 2065 ---- 85.10B 63.70A 63.70A 70.20 -3.50 73.70 2070 ---- 89.50B 67.60A 67.60A 74.30 -3.60 77.90 2075 ---- 93.90B 71.60A 71.60A 78.50 -3.70 82.20 2080 ---- 98.40B 75.60A 75.60A 82.70 -3.80 86.50 2085 ---- 102.90B 79.80A 79.80A 87.00 -3.90 90.90 2090 ---- 107.50B 84.00A 84.00A 91.40 -4.00 95.40 2095 ---- 112.10B 88.30A 88.30A 95.80 -4.10 99.90 2100 ---- 116.80B 92.60A 92.60A 100.30 -4.10 104.40 2105 ---- 120.20B 97.00A 97.00A 104.90 -4.10 109.00 2110 ---- 124.70B 101.50A 101.50A 109.40 -4.30 113.70 2115 ---- 129.70B 106.00A 106.00A 114.10 -4.20 118.30 2120 ---- 134.90B 110.50A 110.50A 118.70 -4.30 123.00 2125 ---- 140.50B 115.10A 115.10A 123.40 -4.40 127.80 2130 ---- 144.50B 119.70A 119.70A 128.10 -4.40 132.50 2135 ---- 149.30B 125.00A 125.00A 132.90 -4.40 137.30 2140 ---- 154.20B 129.70A 129.70A 137.60 -4.50 142.10 2145 ---- 159.00B 134.40A 134.40A 142.40 -4.50 146.90 2150 ---- 164.70B 138.50A 138.50A 147.20 -4.50 151.70 2155 ---- 168.80B 143.90A 143.90A 152.10 -4.50 156.60 2160 ---- 173.70B 148.70A 148.70A 156.90 -4.50 161.40 2165 ---- 178.60B 153.50A 153.50A 161.80 -4.50 166.30 2170 ---- 183.50B 158.30A 158.30A 166.60 -4.60 171.20 2175 ---- 189.30B 162.50A 162.50A 171.50 -4.50 176.00 2180 ---- 193.40B 168.00A 168.00A 176.40 -4.60 181.00 2185 ---- 198.30B 172.80A 172.80A 181.30 -4.60 185.90 2190 ---- 203.20B 177.70A 177.70A 186.20 -4.60 190.80 2195 ---- 208.20B 182.60A 182.60A 191.10 -4.60 195.70 2200 ---- 214.00B 186.80A 186.80A 196.10 -4.50 200.60 2205 ---- 218.10B 192.40A 192.40A 201.00 -4.60 205.60 2210 ---- 223.10B 197.30A 197.30A 205.90 -4.60 210.50 2215 ---- 228.00B 202.30A 202.30A 210.90 -4.60 215.50 2220 ---- 233.00B 207.20A 207.20A 215.80 -4.60 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 62 279 G3W MAY23 Gold Weekly Wednesday Option - Week 3 CALL 1790 ---- 223.40B 197.60A 223.40B 214.60 +4.70 209.90 1795 ---- 218.40B 192.80A 218.40B 209.60 +4.70 204.90 1800 ---- 214.40B 186.80A 214.40B 204.60 +4.70 199.90 1805 ---- 208.50B 182.90A 207.70B 199.70 +4.70 195.00 1810 ---- 203.50B 177.90A 203.50B 194.70 +4.70 190.00 1815 ---- 198.50B 173.00A 198.50B 189.70 +4.70 185.00 1820 ---- 193.60B 168.10A 192.80B 184.80 +4.70 180.10 1825 ---- 189.60B 162.10A 189.60B 179.80 +4.60 175.20 1830 ---- 183.70B 158.20A 182.90B 174.90 +4.70 170.20 1835 ---- 178.70B 153.30A 178.70B 170.00 +4.70 165.30 1840 ---- 173.80B 148.40A 173.00B 165.10 +4.70 160.40 1845 ---- 168.90B 143.60A 167.90B 160.20 +4.70 155.50 1850 ---- 164.90B 137.70A 164.90B 155.30 +4.70 150.60 1855 ---- 159.00B 133.90A 158.10B 150.40 +4.70 145.70 1860 ---- 154.10B 129.10A 153.20B 145.50 +4.70 140.80 1865 ---- 149.20B 124.30A 148.50B 140.70 +4.70 136.00 1870 ---- 144.40B 119.50A 144.40B 135.80 +4.70 131.10 1875 ---- 140.50B 114.00A 140.50B 131.00 +4.70 126.30 1880 ---- 134.70B 110.10A 133.80B 126.20 +4.60 121.60 1885 ---- 129.90B 105.50A 129.00B 121.50 +4.70 116.80 1890 ---- 125.20B 100.10A 124.90B 116.80 +4.70 112.10 1895 ---- 120.40B 95.60A 120.40B 112.10 +4.70 107.40 1900 ---- 116.60B 91.20A 116.60B 107.40 +4.60 102.80 1905 ---- 111.10B 86.80A 111.10B 102.80 +4.50 98.30 1910 ---- 106.50B 82.50A 106.50B 98.30 +4.60 93.70 1915 ---- 102.60B 78.30A 102.60B 93.80 +4.50 89.30 1920 ---- 98.20B 74.20A 98.20B 89.40 +4.50 84.90 1925 ---- 93.80B 70.20A 93.80B 85.10 +4.50 80.60 1930 ---- 89.40B 66.20A 89.40B 80.80 +4.40 76.40 1935 ---- 85.10B 62.40A 85.10B 76.60 +4.30 72.30 1940 ---- 80.80B 58.70A 80.80B 72.50 +4.20 68.30 1945 ---- 76.70B 55.10A 76.70B 68.50 +4.10 64.40 1950 ---- 72.60B 51.60A 72.60B 64.60 +4.00 60.60 1955 ---- 68.70B 48.30A 68.70B 60.90 +4.00 56.90 1960 ---- 64.90B 45.10A 64.90B 57.20 +3.90 53.30 1965 ---- 61.10B 42.00A 61.10B 53.70 +3.80 49.90 1970 ---- 57.60B 39.10A 57.60B 50.30 +3.70 46.60 1975 ---- 54.10B 36.40A 54.10B 47.10 +3.60 43.50 1980 ---- 50.80B 33.80A 50.80B 44.00 +3.50 40.50 1985 ---- 47.60B 31.30A 47.60B 41.00 +3.30 1 37.70 1990 ---- 44.50B 28.90A 44.50B 38.10 +3.10 35.00 1995 ---- 41.60B 26.80A 41.60B 35.50 +3.10 32.40 2000 ---- 38.80B 24.70A 38.80B 32.90 +2.90 30.00 2005 ---- 36.20B 22.80A 36.20B 30.50 +2.80 27.70 2010 ---- 33.70B 21.00A 33.70B 28.20 +2.60 25.60 2015 ---- 31.30B 19.30A 31.30B 26.10 +2.50 23.60 1 2020 ---- 29.10B 17.70A 29.10B 24.10 +2.40 21.70 3 2025 ---- 27.00B 16.40A 27.00B 22.20 +2.30 2 19.90 2030 ---- 25.00B 15.00A 25.00B 20.50 +2.20 18.30 1 1 2035 ---- 23.20B 13.80A 23.20B 18.90 +2.10 16.80 2040 ---- 21.40B 12.60A 21.40B 17.30 +1.90 15.40 2045 ---- 19.80B 11.60A 19.80B 15.90 +1.90 14.00 1 2050 ---- 18.30B 10.60A 18.30B 14.60 +1.80 12.80 2055 ---- 16.90B 9.70A 16.90B 13.40 +1.70 11.70 2060 11.10 15.70B 8.90A 15.70B 12.30 +1.60 2 10.70 1 1 2065 ---- 14.50B 8.10A 14.50B 11.20 +1.40 9.80 2070 ---- 13.40B 7.50A 13.40B 10.30 +1.40 8.90 1 2075 ---- 12.30B 6.80A 12.30B 9.40 +1.20 1 8.20 2 2 2080 ---- 11.40B 6.30A 11.40B 8.60 +1.20 7.40 2 7 2085 ---- 10.50B 5.70A 10.50B 7.80 +1.00 6.80 1 1 2090 ---- 9.70B 5.30A 9.70B 7.10 +.90 6.20 3 3 2095 ---- 8.90B 4.80A 8.90B 6.50 +.80 5.70 2100 6.90 8.20B 4.40A 6.80A 6.00 +.80 22 5.20 1 2105 ---- 7.60B 4.10A 7.60B 5.50 +.80 4.70 2110 ---- 7.00B 3.80A 7.00B 5.00 +.70 4.30 6 6 2115 ---- 6.40B 3.50A 6.40B 4.60 +.60 4.00 2120 ---- 5.90B 3.20A 5.90B 4.20 +.60 3.60 6 6 2125 ---- 5.40B 2.90A 5.40B 3.80 +.50 3.30 2130 3.40 5.00B 2.70A 2.70A 3.50 +.50 2 3.00 2135 ---- 4.60B 2.50A 4.60B 3.20 +.40 2.80 2140 2.80 4.20B 2.30A 2.30A 3.00 +.40 4 2.60 2145 ---- 3.90B 2.20A 3.90B 2.70 +.30 2.40 2150 ---- 3.60B 2.00A 3.60B 2.50 +.30 2.20 2155 ---- 3.30B 1.90A 3.30B 2.30 +.30 2.00 1 2160 1.90 3.00B 1.70A 1.70A 2.10 +.20 6 1.90 2165 ---- 2.80B 1.60A 2.80B 1.90 +.20 1.70 2170 1.60 2.60B 1.50A 1.50A 1.80 +.20 6 1.60 2175 ---- 2.40B 1.40A 2.40B 1.60 +.10 1.50 2180 ---- 2.20B ---- 2.20B 1.50 +.20 1.30 2185 ---- 2.00B ---- 2.00B 1.40 +.20 1.20 2190 ---- 1.90B ---- 1.90B 1.30 +.10 1.20 2195 ---- 1.80B ---- 1.80B 1.20 +.10 1.10 2200 ---- 1.60B ---- 1.60B 1.10 +.10 1.00 2205 ---- 1.50B ---- 1.50B 1.00 +.10 .90 2210 ---- 1.40B ---- 1.40B .90 UNCH .90 2215 ---- 1.30B ---- 1.30B .90 +.10 .80 2220 ---- 1.20B ---- 1.20B .80 +.10 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 22 35 G3W MAY23 Gold Weekly Wednesday Option - Week 3 PUT 1790 ---- .40B ---- .40B .30 UNCH .30 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .40 UNCH .40 1805 ---- .50B ---- .50B .40 UNCH .40 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- .60B ---- .60B .50 UNCH .50 1820 ---- .70B ---- .70B .60 UNCH .60 1825 ---- .70B ---- .70B .60 UNCH .60 1830 ---- .80B ---- .80B .70 UNCH .70 1835 ---- .90B ---- .90B .80 UNCH .80 1840 ---- 1.10B ---- 1.10B .90 UNCH .90 1845 ---- 1.20B ---- 1.20B .90 UNCH .90 1850 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 1855 ---- 1.50B 1.10A 1.50B 1.20 UNCH 1.20 1860 ---- 1.70B 1.20A 1.70B 1.30 UNCH 1.30 1865 ---- 1.90B ---- 1.90B 1.40 UNCH 1.40 1870 ---- 2.20B 1.50A 1.50A 1.60 UNCH 1.60 1875 ---- 2.50B 1.70A 1.70A 1.80 UNCH 1.80 1 1880 ---- 2.80B 1.80A 2.80B 2.00 UNCH 2.00 1885 ---- 3.20B 2.10A 2.10A 2.20 -.10 2.30 1890 ---- 3.60B 2.30A 2.30A 2.50 UNCH 2.50 1895 ---- 4.10B 2.60A 2.60A 2.80 -.10 2.90 1900 ---- 4.60B 2.90A 2.90A 3.20 UNCH 3.20 1905 ---- 5.20B 3.20A 3.20A 3.60 -.10 3.70 1910 ---- 5.90B 3.60A 3.60A 4.00 -.20 4.20 1 1 1915 ---- 6.70B 4.00A 6.70B 4.50 -.20 4.70 1920 ---- 7.50B 4.50A 4.50A 5.10 -.20 5.30 1925 ---- 8.50B 5.00A 5.00A 5.70 -.30 6.00 1 1930 6.00 9.50B 5.60A 5.60A 6.50 -.30 2 6.80 5 5 1935 ---- 10.70B 6.30A 10.70B 7.30 -.40 7.70 1940 ---- 11.90B 7.10A 7.10A 8.20 -.40 8.60 1945 ---- 13.30B 8.00A 8.00A 9.20 -.50 9.70 1950 9.50 14.80B 8.90A 14.80B 10.30 -.60 1 10.90 1 16 1955 ---- 16.50B 10.00A 10.00A 11.50 -.70 12.20 1960 ---- 18.30B 11.20A 11.20A 12.80 -.80 13.60 6 1965 ---- 20.20B 12.40A 20.20B 14.30 -.90 15.20 1970 ---- 22.30B 13.80A 13.80A 15.90 -1.00 16.90 1975 16.70 24.50B 15.30A 24.50B 17.60 -1.20 1 18.80 1 1 1980 ---- 26.90B 17.00A 17.00A 19.50 -1.30 20.80 1985 ---- 29.40B 18.80A 29.40B 21.50 -1.40 22.90 1990 ---- 32.10B 20.80A 32.10B 23.70 -1.50 25.20 1995 ---- 34.80B 22.80A 34.80B 26.00 -1.60 27.60 2000 ---- 37.80B 25.00A 37.80B 28.40 -1.80 30.20 2005 ---- 40.80B 27.30A 27.30A 31.00 -1.90 32.90 2010 ---- 44.00B 29.80A 29.80A 33.70 -2.10 35.80 2015 ---- 47.30B 32.40A 32.40A 36.60 -2.10 38.70 2020 ---- 50.80B 35.20A 35.20A 39.60 -2.20 41.80 3 2025 ---- 54.30B 38.10A 38.10A 42.70 -2.40 45.10 2030 ---- 58.00B 41.20A 41.20A 45.90 -2.50 48.40 2035 ---- 61.70B 44.30A 44.30A 49.30 -2.60 51.90 2040 ---- 65.60B 47.50A 47.50A 52.70 -2.80 55.50 2045 ---- 69.50B 50.90A 50.90A 56.30 -2.80 59.10 2050 ---- 73.60B 54.30A 54.30A 60.00 -2.90 62.90 2055 ---- 77.70B 57.90A 57.90A 63.80 -3.00 66.80 2060 ---- 81.90B 61.50A 61.50A 67.60 -3.20 70.80 2065 ---- 86.10B 65.30A 65.30A 71.60 -3.20 74.80 2070 ---- 90.40B 69.10A 69.10A 75.60 -3.40 79.00 2075 ---- 94.80B 73.00A 73.00A 79.70 -3.50 83.20 2080 ---- 99.30B 77.00A 77.00A 83.90 -3.50 87.40 2085 ---- 103.70B 81.10A 81.10A 88.10 -3.70 91.80 2090 ---- 108.30B 85.30A 85.30A 92.40 -3.80 96.20 2095 ---- 112.80B 89.50A 89.50A 96.80 -3.80 100.60 2100 ---- 117.40B 93.80A 93.80A 101.20 -3.90 105.10 2105 ---- 121.30B 98.10A 98.10A 105.70 -4.00 109.70 2110 ---- 125.50B 102.50A 102.50A 110.20 -4.10 114.30 2115 ---- 129.90B 106.90A 106.90A 114.80 -4.10 118.90 2120 ---- 134.60B 111.40A 111.40A 119.40 -4.20 123.60 2125 ---- 141.00B 115.90A 115.90A 124.10 -4.10 128.20 2130 ---- 144.80B 120.50A 120.50A 128.70 -4.30 133.00 2135 ---- 149.60B 125.10A 125.10A 133.40 -4.30 137.70 2140 ---- 154.40B 130.50A 130.50A 138.20 -4.30 142.50 2145 ---- 159.20B 135.20A 135.20A 142.90 -4.40 147.30 2150 ---- 165.00B 139.10A 139.10A 147.70 -4.40 152.10 2155 ---- 168.90B 144.60A 144.60A 152.50 -4.40 156.90 2160 ---- 173.80B 149.40A 149.40A 157.30 -4.40 161.70 2165 ---- 178.70B 154.10A 154.10A 162.10 -4.50 166.60 2170 ---- 183.60B 158.90A 158.90A 167.00 -4.40 171.40 2175 ---- 189.50B 162.90A 162.90A 171.80 -4.50 176.30 2180 ---- 193.50B 168.60A 168.60A 176.70 -4.50 181.20 2185 ---- 198.30B 173.40A 173.40A 181.60 -4.50 186.10 2190 ---- 203.20B 178.30A 178.30A 186.40 -4.60 191.00 2195 ---- 208.10B 183.10A 183.10A 191.30 -4.60 195.90 2200 ---- 214.10B 187.20A 187.20A 196.20 -4.60 200.80 2205 ---- 218.00B 192.90A 192.90A 201.20 -4.60 205.80 2210 ---- 223.00B 197.80A 197.80A 206.10 -4.60 210.70 2215 ---- 227.90B 202.70A 202.70A 211.00 -4.60 215.60 2220 ---- 232.90B 207.60A 207.60A 216.00 -4.60 220.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 34 G4M MAY23 Gold Weekly Monday Option - Week 4 CALL 1800 ---- ---- ---- 187.90A 204.70 ---- ---- 1805 ---- ---- ---- ---- 199.80 ---- ---- 1810 ---- ---- ---- ---- 194.80 ---- ---- 1815 ---- ---- ---- ---- 189.90 ---- ---- 1820 ---- ---- ---- ---- 184.90 ---- ---- 1825 ---- ---- ---- 163.30A 180.00 ---- ---- 1830 ---- ---- ---- ---- 175.10 ---- ---- 1835 ---- ---- ---- ---- 170.20 ---- ---- 1840 ---- ---- ---- ---- 165.30 ---- ---- 1845 ---- ---- ---- ---- 160.40 ---- ---- 1850 ---- ---- ---- 139.10A 155.50 ---- ---- 1855 ---- ---- ---- ---- 150.70 ---- ---- 1860 ---- ---- ---- ---- 145.90 ---- ---- 1865 ---- ---- ---- ---- 141.10 ---- ---- 1870 ---- ---- ---- ---- 136.30 ---- ---- 1875 ---- ---- ---- 115.60A 131.60 ---- ---- 1880 ---- ---- ---- 136.30A 126.90 ---- ---- 1885 ---- ---- ---- 106.50A 122.20 ---- ---- 1890 ---- ---- ---- 102.10A 117.50 ---- ---- 1895 ---- ---- ---- 97.60A 112.90 ---- ---- 1900 ---- ---- ---- 93.30A 108.40 ---- ---- 1905 ---- ---- ---- 89.00A 103.90 ---- ---- 1910 ---- ---- ---- 84.80A 99.40 ---- ---- 1915 ---- ---- ---- 80.70A 95.00 ---- ---- 1920 ---- ---- ---- 76.60A 90.70 ---- ---- 1925 ---- ---- ---- 72.70A 86.40 ---- ---- 1930 ---- ---- ---- 68.80A 82.30 ---- ---- 1935 ---- ---- ---- 65.10A 78.20 ---- ---- 1940 ---- ---- ---- 61.50A 74.20 ---- ---- 1945 ---- ---- ---- 57.90A 70.30 ---- ---- 1950 ---- ---- ---- 54.50A 66.60 ---- ---- 1955 ---- ---- ---- 51.30A 62.90 ---- ---- 1960 ---- ---- ---- 48.10A 59.40 ---- ---- 1965 ---- ---- ---- 45.10A 55.90 ---- ---- 1970 ---- ---- ---- 42.20A 52.60 ---- ---- 1975 ---- ---- ---- 39.10A 49.50 ---- ---- 1980 ---- ---- ---- 36.50A 46.40 ---- ---- 1985 ---- ---- ---- 34.00A 43.50 ---- ---- 1990 ---- ---- ---- 31.70A 40.70 ---- ---- 1995 ---- ---- ---- 29.50A 38.10 ---- ---- 2000 ---- ---- ---- 27.40A 35.50 ---- ---- 2005 ---- ---- ---- 25.40A 33.20 ---- ---- 2010 ---- ---- ---- 23.60A 30.90 ---- ---- 2015 ---- ---- ---- 21.80A 28.70 ---- ---- 2020 ---- ---- ---- 20.20A 26.70 ---- ---- 2025 ---- ---- ---- 18.70A 24.80 ---- ---- 2030 ---- ---- ---- 17.30A 23.00 ---- ---- 2035 ---- ---- ---- 16.00A 21.40 ---- ---- 2040 17.10 24.10B 17.10 24.10B 19.80 ---- 3 ---- 2045 21.60 22.50B 21.60 22.50B 18.30 ---- 3 ---- 2050 14.90 20.90B 14.90 20.90B 16.90 ---- 5 ---- 2055 ---- ---- ---- 11.60A 15.60 ---- ---- 2060 16.00 16.00 16.00 15.50A 14.40 ---- 5 ---- 2065 ---- ---- ---- 9.90A 13.30 ---- ---- 2070 14.60 15.70B 14.60 15.70B 12.30 ---- 5 ---- 2075 13.50 14.50B 12.70 12.30A 11.30 ---- 15 ---- 2080 12.60 13.50B 12.60 13.50B 10.40 ---- 5 ---- 2085 ---- ---- ---- 7.10A 9.50 ---- ---- 2090 ---- ---- ---- 6.60A 8.80 ---- ---- 2095 ---- ---- ---- 6.10A 8.00 ---- ---- 2100 ---- ---- ---- 5.60A 7.40 ---- ---- 2105 ---- ---- ---- 5.20A 6.80 ---- ---- 2110 ---- ---- ---- 4.80A 6.20 ---- ---- 2115 ---- ---- ---- 4.40A 5.70 ---- ---- 2120 ---- ---- ---- 4.10A 5.20 ---- ---- 2125 ---- ---- ---- 3.80A 4.80 ---- ---- 2130 ---- ---- ---- 3.50A 4.40 ---- ---- 2135 ---- ---- ---- 3.30A 4.10 ---- ---- 2140 ---- ---- ---- 3.00A 3.80 ---- ---- 2145 ---- ---- ---- 2.80A 3.50 ---- ---- 2150 ---- ---- ---- 2.60A 3.20 ---- ---- 2155 ---- ---- ---- 2.40A 2.90 ---- ---- 2160 ---- ---- ---- 2.30A 2.70 ---- ---- 2165 ---- ---- ---- 2.10A 2.50 ---- ---- 2170 ---- ---- ---- 2.00A 2.30 ---- ---- 2175 ---- ---- ---- 1.90A 2.10 ---- ---- 2180 ---- ---- ---- 1.70A 2.00 ---- ---- 2185 ---- ---- ---- 1.60A 1.80 ---- ---- 2190 ---- ---- ---- 1.50A 1.70 ---- ---- 2195 ---- ---- ---- 1.50A 1.60 ---- ---- 2200 ---- ---- ---- 1.40A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 G4M MAY23 Gold Weekly Monday Option - Week 4 PUT 1800 ---- ---- ---- .70A .60 ---- ---- 1805 ---- ---- ---- .70A .60 ---- ---- 1810 ---- ---- ---- .80A .70 ---- ---- 1815 ---- ---- ---- .80A .70 ---- ---- 1820 ---- ---- ---- .90A .80 ---- ---- 1825 ---- ---- ---- .80A .90 ---- ---- 1830 ---- ---- ---- .90A 1.00 ---- ---- 1835 .90 .90 .90 .90 1.00 ---- 1 ---- 1840 ---- ---- ---- 1.20A 1.10 ---- ---- 1845 ---- ---- ---- 1.30A 1.30 ---- ---- 1850 ---- ---- ---- 1.40A 1.40 ---- ---- 1855 ---- ---- ---- 1.50A 1.60 ---- ---- 1860 ---- ---- ---- 1.70A 1.70 ---- ---- 1865 1.90 1.90 1.80A 1.80A 1.90 ---- 1 ---- 1870 ---- ---- ---- 2.00A 2.20 ---- ---- 1875 ---- ---- ---- 2.30A 2.40 ---- ---- 1880 ---- ---- ---- 2.50A 2.70 ---- ---- 1885 ---- ---- ---- 2.80A 3.00 ---- ---- 1890 ---- ---- ---- 3.10A 3.30 ---- ---- 1895 ---- ---- ---- 3.40A 3.70 ---- ---- 1900 ---- ---- ---- 3.80A 4.20 ---- ---- 1905 ---- ---- ---- 4.20A 4.60 ---- ---- 1910 ---- ---- ---- 4.60A 5.20 ---- ---- 1915 ---- ---- ---- 5.20A 5.80 ---- ---- 1920 ---- ---- ---- 5.70A 6.40 ---- ---- 1925 ---- ---- ---- 6.40A 7.20 ---- ---- 1930 11.20 11.20 7.10A 7.70B 8.00 ---- 5 ---- 1935 ---- ---- ---- 7.90A 8.90 ---- ---- 1940 ---- ---- ---- 8.80A 9.90 ---- ---- 1945 15.30 15.30 9.80A 13.30B 11.00 ---- 2 ---- 1950 ---- ---- ---- 10.80A 12.20 ---- ---- 1955 ---- ---- ---- 12.00A 13.50 ---- ---- 1960 ---- ---- ---- 13.30A 15.00 ---- ---- 1965 ---- ---- ---- 14.70A 16.60 ---- ---- 1970 ---- ---- ---- 16.20A 18.20 ---- ---- 1975 ---- ---- ---- 17.80A 20.10 ---- ---- 1980 ---- ---- ---- 19.50A 22.00 ---- ---- 1985 ---- ---- ---- 21.30A 24.10 ---- ---- 1990 ---- ---- ---- 23.30A 26.30 ---- ---- 1995 ---- ---- ---- 25.50A 28.60 ---- ---- 2000 ---- ---- ---- 27.70A 31.10 ---- ---- 2005 ---- ---- ---- 30.10A 33.60 ---- ---- 2010 ---- ---- ---- 32.60A 36.40 ---- ---- 2015 ---- ---- ---- 35.20A 39.20 ---- ---- 2020 ---- ---- ---- 38.00A 42.20 ---- ---- 2025 ---- ---- ---- 40.80A 45.30 ---- ---- 2030 ---- ---- ---- 43.80A 48.50 ---- ---- 2035 ---- ---- ---- 46.90A 51.80 ---- ---- 2040 ---- ---- ---- 50.10A 55.20 ---- ---- 2045 ---- ---- ---- 53.40A 58.70 ---- ---- 2050 ---- ---- ---- 56.70A 62.30 ---- ---- 2055 ---- ---- ---- 60.20A 66.00 ---- ---- 2060 ---- ---- ---- 63.80A 69.80 ---- ---- 2065 ---- ---- ---- 67.50A 73.60 ---- ---- 2070 ---- ---- ---- 71.20A 77.60 ---- ---- 2075 ---- ---- ---- 75.10A 81.60 ---- ---- 2080 ---- ---- ---- 79.00A 85.70 ---- ---- 2085 ---- ---- ---- 83.00A 89.80 ---- ---- 2090 ---- ---- ---- 87.10A 94.00 ---- ---- 2095 ---- ---- ---- 91.20A 98.30 ---- ---- 2100 ---- ---- ---- 95.40A 102.60 ---- ---- 2105 ---- ---- ---- 99.60A 107.00 ---- ---- 2110 ---- ---- ---- 104.00A 111.40 ---- ---- 2115 ---- ---- ---- 108.30A 115.90 ---- ---- 2120 ---- ---- ---- 112.70A 120.40 ---- ---- 2125 ---- ---- ---- 117.20A 125.00 ---- ---- 2130 ---- ---- ---- 121.70A 129.60 ---- ---- 2135 ---- ---- ---- 126.20A 134.20 ---- ---- 2140 ---- ---- ---- 130.80A 138.90 ---- ---- 2145 ---- ---- ---- 135.40A 143.60 ---- ---- 2150 ---- ---- ---- 140.00A 148.30 ---- ---- 2155 ---- ---- ---- 171.90A 153.10 ---- ---- 2160 ---- ---- ---- ---- 157.80 ---- ---- 2165 ---- ---- ---- ---- 162.60 ---- ---- 2170 ---- ---- ---- ---- 167.40 ---- ---- 2175 ---- ---- ---- 163.60A 172.20 ---- ---- 2180 ---- ---- ---- ---- 177.10 ---- ---- 2185 ---- ---- ---- ---- 181.90 ---- ---- 2190 ---- ---- ---- ---- 186.80 ---- ---- 2195 ---- ---- ---- ---- 191.60 ---- ---- 2200 ---- ---- ---- 187.60A 196.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 228.70B 202.10A 228.70B 219.60 +4.70 214.90 1790 ---- 223.70B 197.10A 223.70B 214.60 +4.70 209.90 1795 ---- 218.70B 192.10A 218.70B 209.60 +4.70 204.90 1800 ---- 213.70B 186.40A 213.70B 204.60 +4.70 2 199.90 2 1805 ---- 208.70B 182.20A 208.70B 199.60 +4.70 194.90 1810 ---- 203.70B 177.20A 203.70B 194.60 +4.70 189.90 1815 ---- 198.70B 172.20A 198.70B 189.60 +4.70 184.90 1820 ---- 193.70B 167.20A 193.70B 184.60 +4.70 179.90 1825 ---- 188.70B 161.40A 188.70B 179.60 +4.70 174.90 1830 ---- 183.70B 156.50A 183.70B 174.60 +4.70 169.90 1835 ---- 178.70B 151.50A 178.70B 169.60 +4.70 164.90 1840 ---- 173.70B 146.50A 173.70B 164.60 +4.70 159.90 1845 ---- 168.70B 141.50A 168.70B 159.60 +4.70 154.90 1850 ---- 163.70B 136.50A 163.70B 154.60 +4.70 149.90 1855 ---- 158.70B 131.50A 158.70B 149.60 +4.70 144.90 1860 ---- 153.70B 126.50A 153.70B 144.60 +4.70 139.90 1865 ---- 148.70B 121.50A 148.70B 139.60 +4.70 134.90 1870 ---- 143.70B 116.50A 143.70B 134.60 +4.70 129.90 1875 ---- 139.30B 111.50A 139.30B 129.60 +4.70 124.90 1880 ---- 133.70B 106.50A 133.70B 124.60 +4.70 119.90 1885 ---- 128.70B 101.50A 128.70B 119.60 +4.70 114.90 1890 ---- 123.70B 96.50A 123.70B 114.60 +4.70 109.90 1895 ---- 118.70B 91.50A 118.70B 109.60 +4.70 104.90 1900 ---- 114.30B 86.50A 114.30B 104.60 +4.70 99.90 1905 ---- 109.30B 81.50A 109.30B 99.60 +4.70 94.90 1910 ---- 104.30B 76.50A 104.30B 94.60 +4.70 89.90 1915 ---- 99.40B 71.60A 99.40B 89.60 +4.70 84.90 1920 ---- 94.40B 66.60A 94.40B 84.60 +4.70 79.90 1925 ---- 89.40B 61.60A 89.40B 79.60 +4.70 74.90 1930 ---- 84.40B 56.70A 84.40B 74.60 +4.70 69.90 1935 ---- 79.40B 51.80A 79.40B 69.60 +4.70 64.90 1940 ---- 74.40B 46.90A 74.40B 64.60 +4.60 60.00 1945 ---- 69.40B 42.10A 69.40B 59.60 +4.60 55.00 1950 ---- 64.40B 37.30A 64.40B 54.60 +4.50 50.10 1955 ---- 59.40B 32.60A 59.40B 49.70 +4.60 45.10 1960 ---- 54.40B 28.00A 54.40B 44.70 +4.40 40.30 1965 ---- 49.40B 23.70A 49.40B 39.80 +4.40 35.40 12 1970 ---- 44.50B 19.50A 44.50B 34.80 +4.00 30.80 1975 ---- 39.50B 15.70A 39.50B 30.00 +3.80 26.20 3 1980 28.10 34.60B 12.30A 25.20A 25.20 +3.30 45 21.90 3 15 1985 ---- 29.80B 9.30A 29.80B 20.60 +2.70 17.90 1990 16.00 25.10B 6.80 20.60B 16.20 +1.90 28 14.30 124 103 1995 12.90 20.50B 5.00A 20.50B 12.30 +1.20 21 11.10 10 7 2000 11.00 16.20B 3.60A 12.30B 8.90 +.60 138 8.30 120 61 2005 6.50 12.40B 2.50 8.00 6.20 +.10 155 6.10 41 110 2010 6.40 9.00B 1.80A 5.30A 4.20 -.20 87 4.40 8 58 2015 3.50 6.50B 1.30A 4.40B 2.80 -.20 76 3.00 14 9 2020 3.30 4.50 .90 2.60A 1.90 -.20 61 2.10 13 11 2025 2.10 3.20B .70A 1.70 1.30 -.20 35 1.50 4 6 2030 .90 2.30 .50A 1.40 .90 -.10 21 1.00 5 8 2035 1.00 1.50B .40A 1.50B .60 -.10 24 .70 4 7 2040 .30 1.00B .20 1.00B .40 -.10 105 .50 2 4 2045 .40 .70 .30A .50A .30 -.10 33 .40 33 32 2050 .10 .50 .10 .40A .20 -.10 11 .30 3 11 2055 .10 .30B .10 .20 .10 -.10 5 .20 11 2060 .20 .30 .20 .30 .10 -.10 4 .20 1 3 2065 ---- ---- ---- ---- .10 UNCH .10 1 1 2070 .10 .10 .10 .10 .10 UNCH 2 .10 505 2075 ---- ---- ---- ---- .10 UNCH .10 108 2080 ---- ---- ---- ---- .10 UNCH .10 117 2085 ---- ---- ---- ---- .10 UNCH .10 1 2 2090 ---- ---- ---- ---- .10 UNCH .10 201 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2 6 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 853 389 2074 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 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 3 17 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 8 20 1915 ---- ---- ---- ---- .10 UNCH .10 5 1920 ---- ---- ---- ---- .10 UNCH .10 4 1925 ---- ---- ---- ---- .10 UNCH .10 14 1930 ---- ---- ---- ---- .10 UNCH .10 100 1935 .10 .20B .10 .20B .10 UNCH 1 .10 1 1940 ---- .30B .10A .30B .10 -.10 .20 8 1945 ---- .40B ---- .40B .10 -.10 .20 3 103 1950 .70 .70 .20A .20A .10 -.20 21 .30 9 17 1955 ---- .90B .20A .90B .20 -.10 .30 24 34 1960 .80 1.40B .20 .20 .20 -.30 33 .50 12 10 1965 .50 2.00B .30A .30A .30 -.30 260 .60 14 16 1970 .60 3.00 .20 .30 .30 -.70 88 1.00 9 59 1975 3.70 4.00B .40A .40A .50 -.90 27 1.40 4 21 1980 1.60 5.60B .50 .50 .70 -1.40 88 2.10 19 27 1985 1.60 7.70B .70A 1.00A 1.10 -2.00 40 3.10 30 26 1990 3.90 10.30B 1.00A 1.30 1.70 -2.80 51 4.50 16 32 1995 4.10 13.30B 1.50A 2.40B 2.80 -3.50 36 6.30 2 20 2000 6.60 16.90B 2.20A 3.60B 4.40 -4.10 130 8.50 36 2005 7.00 21.00B 3.40A 5.60B 6.70 -4.60 31 11.30 1 2 2010 7.00 25.30B 5.10A 8.30B 9.70 -4.90 12 14.60 2 12 2015 ---- 29.80B 7.50A 7.50A 13.30 -4.90 1 18.20 11 2020 ---- 34.40B 10.50A 10.50A 17.40 -4.90 22.30 1 2025 ---- 39.20B 14.10A 14.10A 21.80 -4.90 1 26.70 2 2030 ---- 44.00B 18.20A 18.20A 26.40 -4.80 1 31.20 2 2035 ---- 48.90B 22.50A 22.50A 31.10 -4.80 3 35.90 1 2040 ---- 53.80B 27.00A 27.00A 35.90 -4.80 5 40.70 2 2045 ---- 58.70B 31.60A 31.60A 40.80 -4.80 45.60 6 2050 ---- 63.70B 36.30A 36.30A 45.70 -4.80 50.50 1 2055 ---- 68.70B 41.20A 41.20A 50.60 -4.80 55.40 2060 ---- 73.70B 46.00A 46.00A 55.60 -4.80 60.40 2065 ---- 78.70B 51.00A 51.00A 60.60 -4.70 65.30 2070 ---- 83.70B 55.90A 55.90A 65.60 -4.70 70.30 2075 ---- 88.60B 60.90A 60.90A 70.60 -4.70 75.30 2080 ---- 93.60B 65.80A 65.80A 75.60 -4.70 80.30 2085 ---- 98.60B 70.80A 70.80A 80.60 -4.70 85.30 2090 ---- 103.60B 75.80A 75.80A 85.60 -4.70 90.30 2095 ---- 108.60B 80.80A 80.80A 90.60 -4.70 95.30 2100 ---- 113.60B 85.70A 85.70A 95.60 -4.70 100.30 2105 ---- 118.60B 90.70A 90.70A 100.60 -4.70 105.30 2110 ---- 123.60B 95.70A 95.70A 105.60 -4.70 110.30 2115 ---- 127.90B 100.70A 100.70A 110.60 -4.70 115.30 2120 ---- 132.90B 105.70A 105.70A 115.60 -4.70 120.30 2125 ---- 138.60B 110.70A 110.70A 120.60 -4.70 125.30 2130 ---- 142.90B 115.70A 115.70A 125.60 -4.70 130.30 2135 ---- 147.90B 120.70A 120.70A 130.60 -4.70 135.30 2140 ---- 152.90B 126.30A 126.30A 135.60 -4.70 140.30 2145 ---- 157.90B 131.30A 131.30A 140.60 -4.70 145.30 2150 ---- 162.90B 135.70A 135.70A 145.60 -4.70 150.30 2155 ---- 167.90B 141.30A 141.30A 150.60 -4.70 155.30 2160 ---- 172.90B 146.30A 146.30A 155.60 -4.70 160.30 2165 ---- 177.90B 151.30A 151.30A 160.60 -4.70 165.30 2170 ---- 182.90B 156.30A 156.30A 165.60 -4.70 170.30 2175 ---- 187.90B 161.30A 161.30A 170.60 -4.70 175.30 2180 ---- 192.90B 166.30A 166.30A 175.60 -4.70 180.30 2185 ---- 197.90B 171.30A 171.30A 180.60 -4.70 185.30 2190 ---- 202.90B 176.30A 176.30A 185.60 -4.70 190.30 2195 ---- 207.90B 181.30A 181.30A 190.60 -4.70 195.30 2200 ---- 212.90B 186.30A 186.30A 195.60 -4.70 200.30 2205 ---- 217.90B 191.30A 191.30A 200.60 -4.70 205.30 2210 ---- 222.90B 196.30A 196.30A 205.60 -4.70 210.30 2215 ---- 227.90B 201.30A 201.30A 210.60 -4.70 215.30 2220 ---- 232.90B 206.30A 206.30A 215.60 -4.70 220.30 2225 ---- 237.90B 211.30A 211.30A 220.60 -4.70 225.30 2230 ---- 242.90B 216.30A 216.30A 225.60 -4.70 230.30 2235 ---- 247.90B 221.30A 221.30A 230.60 -4.70 235.30 2240 ---- 252.90B 226.30A 226.30A 235.60 -4.70 240.30 2245 ---- 257.90B 231.30A 231.30A 240.60 -4.70 245.30 2250 ---- 262.90B 236.30A 236.30A 245.60 -4.70 250.30 2255 ---- 267.90B 241.30A 241.30A 250.60 -4.70 255.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 829 156 794 OG MAY23 Gold Option CALL 1000 ---- 1010.30B 986.90A 1010.30B 1004.50 +4.60 999.90 1025 ---- 985.30B 962.00A 985.30B 979.50 +4.60 974.90 1050 ---- 960.30B 936.90A 960.30B 954.50 +4.60 949.90 1075 ---- 935.30B 912.00A 935.30B 929.50 +4.60 924.90 1100 ---- 910.30B 886.90A 910.30B 904.50 +4.60 899.90 1125 ---- 885.30B 862.00A 885.30B 879.50 +4.60 874.90 1150 ---- 860.30B 836.90A 860.30B 854.50 +4.60 849.90 1175 ---- 835.30B 812.00A 835.30B 829.50 +4.60 824.90 3 1200 ---- 810.30B 786.90A 810.30B 804.50 +4.60 799.90 1225 ---- 785.30B 762.00A 785.30B 779.50 +4.60 774.90 1250 ---- 760.30B 736.90A 760.30B 754.50 +4.60 749.90 1275 ---- 735.30B 712.00A 735.30B 729.50 +4.60 724.90 1300 ---- 710.30B 686.90A 710.30B 704.50 +4.60 699.90 1325 ---- 685.30B 662.00A 685.30B 679.50 +4.60 674.90 1350 ---- 660.30B 636.90A 660.30B 654.50 +4.60 649.90 1375 ---- 635.30B 612.00A 635.30B 629.50 +4.60 624.90 1380 ---- 630.30B 607.00A 630.30B 624.50 +4.60 619.90 1390 ---- 620.30B 597.00A 620.30B 614.50 +4.60 609.90 1400 ---- 610.30B 586.90A 610.30B 604.50 +4.60 599.90 1 1 1410 ---- 600.30B 577.00A 600.30B 594.50 +4.60 589.90 1420 ---- 590.30B 567.00A 590.30B 584.50 +4.60 579.90 1425 ---- 585.30B 562.00A 585.30B 579.50 +4.60 574.90 1430 ---- 580.30B 557.00A 580.30B 574.50 +4.60 569.90 1440 ---- 570.30B 547.00A 570.30B 564.50 +4.60 559.90 1 1 1450 ---- 560.30B 536.90A 560.30B 554.50 +4.60 549.90 1460 ---- 550.30B 527.00A 550.30B 544.50 +4.60 539.90 1470 ---- 540.30B 517.00A 540.30B 534.50 +4.60 529.90 1475 ---- 535.30B 512.00A 535.30B 529.50 +4.60 524.90 1 1480 ---- 530.30B 507.00A 530.30B 524.50 +4.60 519.90 1485 ---- 525.30B 502.00A 525.30B 519.50 +4.60 514.90 1490 ---- 520.30B 496.90A 520.30B 514.50 +4.60 509.90 1495 ---- 515.30B 491.90A 515.30B 509.50 +4.60 504.90 1500 ---- 510.30B 486.90A 510.30B 504.50 +4.60 499.90 1505 ---- 505.30B 481.90A 505.30B 499.50 +4.60 494.90 1 1510 ---- 500.30B 477.00A 500.30B 494.50 +4.60 489.90 1515 ---- 495.30B 472.00A 495.30B 489.50 +4.60 484.90 1520 ---- 490.30B 467.00A 490.30B 484.50 +4.60 479.90 1525 ---- 485.30B 462.00A 485.30B 479.50 +4.60 474.90 1530 ---- 480.30B 457.00A 480.30B 474.50 +4.60 469.90 1 1535 ---- 475.30B 452.00A 475.30B 469.50 +4.60 464.90 1540 ---- 470.30B 447.00A 470.30B 464.50 +4.60 459.90 1545 ---- 465.30B 442.00A 465.30B 459.50 +4.60 454.90 1550 ---- 460.30B 436.90A 460.30B 454.50 +4.60 449.90 1555 ---- 455.30B 432.00A 455.30B 449.50 +4.60 444.90 1560 ---- 450.30B 427.00A 450.30B 444.50 +4.60 439.90 1565 ---- 445.30B 422.00A 445.30B 439.50 +4.60 434.90 1570 ---- 440.30B 417.00A 440.30B 434.50 +4.60 429.90 1575 ---- 435.30B 412.00A 435.30B 429.50 +4.60 424.90 1 1580 ---- 430.30B 407.00A 430.30B 424.50 +4.60 419.90 1585 ---- 425.30B 402.00A 425.30B 419.50 +4.60 414.90 1590 ---- 420.30B 397.00A 420.30B 414.50 +4.60 409.90 1595 ---- 415.30B 392.00A 415.30B 409.50 +4.60 404.90 1600 ---- 410.30B 387.00A 410.30B 404.50 +4.60 399.90 1605 ---- 405.30B 382.00A 405.30B 399.50 +4.60 394.90 1 1610 ---- 400.30B 377.00A 400.30B 394.50 +4.60 389.90 1615 ---- 395.30B 372.00A 395.30B 389.50 +4.60 384.90 1620 ---- 390.30B 367.00A 390.30B 384.50 +4.60 379.90 1625 ---- 385.30B 362.00A 385.30B 379.50 +4.60 374.90 1630 ---- 380.30B 357.00A 380.30B 374.50 +4.60 369.90 1635 ---- 375.30B 352.00A 375.30B 369.50 +4.60 364.90 1640 ---- 370.30B 347.00A 370.30B 364.50 +4.60 359.90 1645 ---- 365.30B 342.00A 365.30B 359.50 +4.60 354.90 1650 ---- 360.30B 337.00A 360.30B 354.50 +4.60 349.90 1655 ---- 355.30B 332.00A 355.30B 349.50 +4.60 344.90 1660 ---- 350.30B 327.00A 350.30B 344.50 +4.60 339.90 1665 ---- 345.30B 322.00A 345.30B 339.50 +4.60 334.90 1670 ---- 340.30B 317.00A 340.30B 334.50 +4.60 329.90 1675 ---- 335.40B 312.00A 335.40B 329.50 +4.60 324.90 1680 ---- 330.40B 307.00A 330.40B 324.50 +4.60 319.90 1685 ---- 325.40B 302.00A 325.40B 319.50 +4.60 314.90 1690 ---- 320.40B 297.00A 320.40B 314.50 +4.60 309.90 1695 ---- 315.40B 292.00A 315.40B 309.50 +4.60 304.90 1700 ---- 310.40B 287.00A 310.40B 304.50 +4.60 299.90 1705 ---- 305.40B 282.00A 305.40B 299.50 +4.60 294.90 1710 ---- 300.40B 277.00A 300.40B 294.50 +4.60 289.90 1715 ---- 295.30B 272.00A 295.30B 289.50 +4.60 284.90 1 1720 ---- 290.30B 267.00A 290.30B 284.50 +4.60 279.90 1725 ---- 285.30B 262.00A 285.30B 279.50 +4.60 274.90 1730 ---- 280.30B 257.00A 280.30B 274.50 +4.60 269.90 1735 ---- 275.30B 252.00A 275.30B 269.50 +4.60 264.90 1740 ---- 270.30B 246.90A 270.30B 264.50 +4.60 259.90 1745 ---- 265.30B 241.90A 265.30B 259.50 +4.60 254.90 1750 ---- 260.30B 236.90A 260.30B 254.50 +4.60 249.90 3 1755 ---- 255.30B 231.90A 255.30B 249.50 +4.60 244.90 1760 ---- 250.30B 226.90A 250.30B 244.50 +4.60 239.90 5 1765 ---- 245.30B 221.90A 245.30B 239.50 +4.60 234.90 1770 ---- 240.30B 216.90A 240.30B 234.50 +4.60 229.90 1775 ---- 235.30B 211.90A 235.30B 229.50 +4.60 224.90 251 1780 ---- 230.30B 206.90A 230.30B 224.50 +4.60 219.90 2 1785 ---- 225.30B 201.90A 225.30B 219.50 +4.60 214.90 2 1790 ---- 220.30B 196.90A 220.30B 214.50 +4.60 209.90 8 1795 ---- 215.30B 191.90A 215.30B 209.50 +4.60 204.90 6 1800 ---- 210.30B 186.90A 210.30B 204.50 +4.60 199.90 153 1805 ---- 205.30B 181.90A 205.30B 199.50 +4.60 194.90 1810 ---- 200.30B 177.00A 200.30B 194.50 +4.60 189.90 14 1815 ---- 195.30B 172.00A 195.30B 189.50 +4.60 184.90 9 1820 ---- 190.30B 167.00A 190.30B 184.50 +4.60 179.90 7 1825 ---- 185.30B 162.00A 185.30B 179.50 +4.60 174.90 304 1830 ---- 180.30B 157.00A 180.30B 174.50 +4.60 169.90 1 120 1835 ---- 175.30B 152.00A 175.30B 169.50 +4.60 164.90 89 1840 ---- 170.30B 147.00A 170.30B 164.50 +4.60 159.90 40 127 1845 ---- 165.30B 142.00A 165.30B 159.50 +4.60 154.90 50 1850 148.00 160.30B 136.90A 147.60A 154.50 +4.60 1 149.90 1949 1855 ---- 155.30B 132.00A 155.30B 149.50 +4.60 144.90 8 1860 ---- 150.30B 127.00A 150.30B 144.50 +4.60 139.90 483 1865 ---- 145.30B 122.00A 145.30B 139.50 +4.60 134.90 39 1870 ---- 140.30B 117.00A 140.30B 134.50 +4.60 129.90 44 347 1875 ---- 135.30B 111.40A 135.30B 129.50 +4.60 124.90 627 1880 118.00 130.30B 107.00A 117.60A 124.50 +4.60 1 119.90 1 547 1885 ---- 125.30B 101.40A 125.30B 119.50 +4.60 1 114.90 114 1890 ---- 120.30B 96.40A 120.30B 114.50 +4.60 1 109.90 431 1895 ---- 115.30B 91.40A 115.30B 109.50 +4.60 1 104.90 114 1900 95.20 110.90B 86.50A 105.20B 104.50 +4.60 71 99.90 5 1220 1905 94.60 105.30B 81.50A 94.10A 99.50 +4.60 2 94.90 2 84 1910 86.80 100.30B 76.50A 86.10A 94.50 +4.60 1 89.90 139 1915 ---- 96.00B 71.50A 95.90B 89.50 +4.60 84.90 122 1920 ---- 91.00B 66.50A 90.90B 84.50 +4.60 79.90 6 945 1925 ---- 86.00B 61.50A 86.00B 79.50 +4.60 74.90 1 1091 1930 71.60 81.00B 56.50A 75.70B 74.50 +4.60 7 69.90 11 307 1935 ---- 76.00B 51.50A 76.00B 69.50 +4.60 64.90 2 192 1940 62.50 71.00B 46.50A 62.10A 64.50 +4.60 3 59.90 398 1945 ---- 66.00B 41.60A 66.00B 59.50 +4.60 54.90 1 180 1950 52.20 61.00B 36.70A 55.80B 54.50 +4.60 7 49.90 2151 1955 ---- 56.00B 31.70A 56.00B 49.50 +4.60 44.90 2 184 1960 44.70 51.00B 27.00A 50.90B 44.50 +4.50 1 40.00 238 1965 37.60 46.10B 22.30A 40.10B 39.50 +4.50 5 35.00 9 508 1970 ---- 41.00B 17.80A 40.90B 34.50 +4.40 30.10 172 289 1975 29.00 36.10B 13.60A 24.10A 29.50 +4.20 9 25.30 132 1175 1980 27.50 31.10B 9.80A 25.80B 24.50 +3.90 7 20.60 9 895 1985 18.00 26.30B 6.60A 20.10B 19.50 +3.30 43 16.20 69 557 1990 7.80 21.60B 4.30A 15.10B 14.50 +2.40 78 12.10 247 3872 1995 9.80 17.00B 2.60A 5.70A 9.50 +.80 292 8.70 488 733 2000 7.00 12.70B .70 4.50 4.50 -1.30 1458 5.80 1670 4907 2005 5.90 9.00B .10 1.60B .00 -3.60 684 3.60 255 323 2010 3.10 6.00 .10 .10 .00 -2.20 869 2.20 816 1081 2015 2.40 3.90B .10 .10 .00 -1.40 349 1.40 353 490 2020 1.10 2.40B .10 .10A .00 -.90 323 .90 111 1018 2025 .70 1.30 .10A .10A .00 -.60 108 .60 317 1647 2030 .30 .80B .10 .10 .00 -.30 22 .30 18 818 2035 .30 .40B .10 .20B .00 -.20 34 .20 4 612 2040 .10 .20 .10 .10 .00 -.10 61 .10 67 556 2045 .10 .10 .10 .10 .00 -.10 60 .10 23 365 2050 .10 .10 .10 .10 .00 -.10 39 .10 162 3430 2055 .10 .10 .10 .10 .00 -.10 12 .10 79 552 2060 ---- ---- ---- ---- .00 -.10 .10 1 3376 2065 ---- ---- ---- ---- .00 -.10 .10 1 938 2070 ---- ---- ---- ---- .00 -.10 .10 5 714 2075 ---- ---- ---- ---- .00 -.10 10 .10 2 691 2080 ---- ---- ---- ---- .00 -.10 .10 4 548 2085 ---- ---- ---- ---- .00 -.10 .10 251 2090 ---- ---- ---- ---- .00 -.10 .10 4 1586 2095 ---- ---- ---- ---- .00 -.10 .10 2 371 2100 ---- ---- ---- ---- .00 -.10 62 .10 3 3389 2105 ---- ---- ---- ---- .00 -.10 .10 258 2110 ---- ---- ---- ---- .00 -.10 .10 1 704 2115 ---- ---- ---- ---- .00 -.10 .10 1 387 2120 ---- ---- ---- ---- .00 -.10 .10 332 2125 ---- ---- ---- ---- .00 -.10 .10 673 2130 ---- ---- ---- ---- .00 -.10 .10 635 2135 ---- ---- ---- ---- .00 -.10 .10 72 2140 ---- ---- ---- ---- .00 -.10 .10 367 2145 ---- ---- ---- ---- .00 -.10 .10 70 2150 ---- ---- ---- ---- .00 -.10 .10 1 1960 2155 ---- ---- ---- ---- .00 -.10 .10 342 2160 ---- ---- ---- ---- .00 -.10 .10 166 2165 ---- ---- ---- ---- .00 -.10 .10 93 2170 ---- ---- ---- ---- .00 -.10 .10 182 2175 ---- ---- ---- ---- .00 -.10 .10 202 2180 ---- ---- ---- ---- .00 -.10 .10 123 2185 ---- ---- ---- ---- .00 -.10 .10 581 2190 ---- ---- ---- ---- .00 -.10 .10 222 2195 ---- ---- ---- ---- .00 -.10 .10 161 2200 ---- ---- ---- ---- .00 -.10 30 .10 2206 2205 ---- ---- ---- ---- .00 -.10 .10 90 2210 ---- ---- ---- ---- .00 -.10 .10 39 2215 ---- ---- ---- ---- .00 -.10 .10 22 2220 ---- ---- ---- ---- .00 -.10 .10 305 2225 ---- ---- ---- ---- .00 -.10 .10 276 2230 ---- ---- ---- ---- .00 -.10 .10 643 2235 ---- ---- ---- ---- .00 -.10 .10 47 2240 ---- ---- ---- ---- .00 -.10 .10 191 2245 ---- ---- ---- ---- .00 -.10 .10 225 2250 ---- ---- ---- ---- .00 -.10 .10 592 2255 ---- ---- ---- ---- .00 -.10 .10 44 2260 ---- ---- ---- ---- .00 -.10 .10 128 2265 ---- ---- ---- ---- .00 -.10 .10 50 2270 ---- ---- ---- ---- .00 -.10 .10 131 2275 ---- ---- ---- ---- .00 -.10 .10 135 2280 ---- ---- ---- ---- .00 -.10 .10 126 2290 ---- ---- ---- ---- .00 -.10 .10 56 2300 ---- ---- ---- ---- .00 -.10 .10 743 2310 ---- ---- ---- ---- .00 -.10 .10 203 2320 ---- ---- ---- ---- .00 -.10 .10 38 2325 ---- ---- ---- ---- .00 -.10 .10 53 2330 ---- ---- ---- ---- .00 -.10 .10 72 2340 ---- ---- ---- ---- .00 -.10 .10 39 2350 ---- ---- ---- ---- .00 -.10 .10 93 2360 ---- ---- ---- ---- .00 -.10 .10 34 2370 ---- ---- ---- ---- .00 -.10 .10 259 2375 ---- ---- ---- ---- .00 -.10 .10 157 2400 ---- ---- ---- ---- .00 -.10 .10 1181 2425 ---- ---- ---- ---- .00 -.10 .10 162 2450 ---- ---- ---- ---- .00 -.10 .10 329 2475 ---- ---- ---- ---- .00 -.10 .10 41 2500 ---- ---- ---- ---- .00 -.10 .10 267 2525 ---- ---- ---- ---- .00 -.10 .10 190 2550 ---- ---- ---- ---- .00 -.10 .10 685 2600 ---- ---- ---- ---- .00 -.10 .10 358 2750 ---- ---- ---- ---- .00 -.10 .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1013.60B 987.30A 1013.60B 1004.50 +4.70 999.80 1025 ---- 988.50B 962.40A 988.50B 979.50 +4.70 974.80 1050 ---- 963.70B 937.30A 963.70B 954.50 +4.70 949.80 1060 ---- 953.50B 927.30A 953.50B 944.50 +4.70 939.80 1070 ---- 943.50B 917.30A 943.50B 934.50 +4.70 929.80 1075 ---- 938.70B 912.30A 938.70B 929.50 +4.70 924.80 1080 ---- 933.50B 907.30A 933.50B 924.50 +4.70 919.80 1090 ---- 923.70B 897.30A 923.70B 914.50 +4.70 909.80 1100 ---- 913.70B 887.30A 913.70B 904.50 +4.70 899.80 1110 ---- 903.60B 877.30A 903.60B 894.50 +4.70 889.80 1120 ---- 893.60B 867.30A 893.60B 884.50 +4.70 879.80 1125 ---- 888.60B 862.30A 888.60B 879.50 +4.70 874.80 1130 ---- 883.70B 857.30A 883.60B 874.50 +4.70 869.80 1140 ---- 873.70B 847.30A 873.60B 864.50 +4.70 859.80 1150 ---- 863.70B 837.10A 863.70B 854.50 +4.70 849.80 1155 ---- 858.60B 832.30A 858.60B 849.50 +4.70 844.80 1160 ---- 853.70B 827.30A 853.60B 844.50 +4.70 839.80 1165 ---- 848.70B 822.30A 848.60B 839.50 +4.70 834.80 1170 ---- 843.70B 817.30A 843.60B 834.50 +4.70 829.80 1175 ---- 838.70B 812.30A 838.60B 829.50 +4.70 824.80 1180 ---- 833.60B 807.30A 833.60B 824.50 +4.70 819.80 1185 ---- 828.70B 802.30A 828.50B 819.50 +4.70 814.80 1190 ---- 823.60B 797.30A 823.60B 814.50 +4.70 809.80 1195 ---- 818.70B 792.30A 818.50B 809.50 +4.70 804.80 1200 ---- 813.70B 787.20A 813.70B 804.50 +4.70 799.80 4 1205 ---- 808.70B 782.30A 808.50B 799.50 +4.70 794.80 1210 ---- 803.70B 777.30A 803.70B 794.50 +4.70 789.80 1215 ---- 798.70B 772.30A 798.70B 789.50 +4.70 784.80 1220 ---- 793.70B 767.30A 793.70B 784.50 +4.70 779.80 1225 ---- 788.70B 762.30A 788.70B 779.50 +4.70 774.80 1230 ---- 783.70B 757.30A 783.70B 774.50 +4.70 769.80 1235 ---- 778.70B 752.30A 778.70B 769.50 +4.70 764.80 1240 ---- 773.70B 747.30A 773.70B 764.50 +4.70 759.80 1245 ---- 768.70B 742.30A 768.70B 759.50 +4.70 754.80 1250 ---- 763.70B 737.10A 763.70B 754.50 +4.70 749.80 1255 ---- 758.70B 732.30A 758.70B 749.50 +4.70 744.80 1260 ---- 753.70B 727.30A 753.70B 744.50 +4.70 739.80 1265 ---- 748.70B 722.30A 748.70B 739.50 +4.70 734.80 1270 ---- 743.70B 717.30A 743.70B 734.50 +4.70 729.80 1275 ---- 738.70B 712.30A 738.70B 729.50 +4.70 724.80 1280 ---- 733.70B 707.30A 733.70B 724.50 +4.70 719.80 1285 ---- 728.70B 702.30A 728.70B 719.50 +4.70 714.80 1290 ---- 723.70B 697.30A 723.70B 714.50 +4.70 709.80 1295 ---- 718.70B 692.40A 718.70B 709.50 +4.70 704.80 1300 ---- 713.70B 687.20A 713.70B 704.50 +4.70 699.80 1305 ---- 708.70B 682.20A 708.70B 699.50 +4.70 694.80 1310 ---- 703.70B 677.20A 703.70B 694.50 +4.70 689.80 1315 ---- 698.70B 672.20A 698.70B 689.50 +4.70 684.80 1320 ---- 693.70B 667.20A 693.70B 684.50 +4.70 679.80 1325 ---- 688.70B 662.10A 688.70B 679.50 +4.70 674.80 1330 ---- 683.70B 657.20A 683.70B 674.50 +4.70 669.80 1335 ---- 678.70B 652.10A 678.70B 669.50 +4.70 664.80 1340 ---- 673.70B 647.10A 673.70B 664.50 +4.70 659.80 1345 ---- 668.70B 642.10A 668.70B 659.50 +4.70 654.80 1350 ---- 663.70B 637.20A 663.70B 654.50 +4.70 649.80 1355 ---- 658.70B 632.20A 658.70B 649.50 +4.70 644.80 1360 ---- 653.70B 627.20A 653.70B 644.50 +4.70 639.80 1365 ---- 648.70B 622.20A 648.70B 639.50 +4.70 634.80 1370 ---- 643.70B 617.20A 643.70B 634.50 +4.70 629.80 1375 ---- 638.70B 612.10A 638.70B 629.50 +4.70 624.80 1380 ---- 633.70B 607.10A 633.70B 624.50 +4.70 619.80 1385 ---- 628.70B 602.20A 628.70B 619.50 +4.70 614.80 1390 ---- 623.70B 597.20A 623.70B 614.50 +4.70 609.80 1395 ---- 618.70B 592.20A 618.70B 609.50 +4.70 604.80 1400 ---- 613.60B 587.20A 613.60B 604.50 +4.70 599.80 227 1405 ---- 608.70B 582.20A 608.70B 599.50 +4.70 594.80 1410 ---- 603.70B 577.20A 603.70B 594.50 +4.70 589.80 1415 ---- 598.70B 572.20A 598.70B 589.50 +4.70 584.80 1420 ---- 593.70B 567.10A 593.70B 584.50 +4.70 579.80 1425 ---- 588.70B 562.20A 588.70B 579.50 +4.70 574.80 1430 ---- 583.70B 557.20A 583.70B 574.50 +4.70 569.80 1435 ---- 578.70B 552.20A 578.70B 569.50 +4.70 564.80 1440 ---- 573.70B 547.10A 573.70B 564.50 +4.70 559.80 1445 ---- 568.70B 542.20A 568.70B 559.50 +4.70 554.80 1450 ---- 563.60B 537.20A 563.60B 554.50 +4.70 549.80 1455 ---- 558.70B 532.20A 558.70B 549.50 +4.70 544.80 1460 ---- 553.70B 527.20A 553.70B 544.50 +4.70 539.80 1465 ---- 548.70B 522.20A 548.70B 539.50 +4.70 534.80 1470 ---- 543.70B 517.20A 543.70B 534.50 +4.70 529.80 1475 ---- 538.70B 512.20A 538.70B 529.50 +4.70 524.80 1480 ---- 533.70B 507.20A 533.70B 524.50 +4.70 519.80 1485 ---- 527.80B 502.60A 527.80B 519.50 +4.70 514.80 200 1490 ---- 523.70B 497.20A 523.70B 514.50 +4.70 509.80 1495 ---- 518.70B 492.20A 518.70B 509.50 +4.70 504.80 1500 ---- 513.60B 487.20A 513.60B 504.50 +4.70 499.80 780 1505 ---- 508.70B 482.20A 508.70B 499.50 +4.70 494.80 1510 ---- 503.60B 477.20A 503.60B 494.50 +4.70 489.80 1515 ---- 498.70B 472.20A 498.70B 489.50 +4.70 484.80 1520 ---- 493.70B 467.20A 493.70B 484.50 +4.70 479.80 1525 ---- 488.60B 462.10A 488.60B 479.50 +4.70 474.80 1530 ---- 483.60B 457.10A 483.60B 474.50 +4.70 469.80 1535 ---- 478.70B 452.20A 478.70B 469.50 +4.70 464.80 1540 ---- 473.70B 447.20A 473.70B 464.50 +4.70 459.80 1545 ---- 468.70B 442.20A 468.70B 459.50 +4.70 454.80 1550 ---- 463.60B 437.20A 463.60B 454.50 +4.70 449.80 1555 ---- 458.70B 432.20A 458.70B 449.50 +4.70 444.80 1560 ---- 453.70B 427.20A 453.70B 444.50 +4.70 439.80 1565 ---- 448.70B 422.20A 448.70B 439.50 +4.70 434.80 1570 ---- 443.70B 417.20A 443.70B 434.50 +4.70 429.80 1575 ---- 438.70B 412.20A 438.70B 429.50 +4.70 424.80 1580 ---- 433.70B 407.20A 433.70B 424.50 +4.70 419.80 1585 ---- 428.70B 402.20A 428.70B 419.50 +4.70 414.80 1590 ---- 423.70B 397.20A 423.70B 414.50 +4.70 409.80 1595 ---- 418.70B 392.20A 418.70B 409.50 +4.70 404.80 1600 ---- 413.60B 387.10A 413.60B 404.50 +4.70 399.80 41 1605 ---- 408.70B 382.20A 408.70B 399.50 +4.70 394.80 1610 ---- 403.70B 377.20A 403.70B 394.50 +4.70 389.80 1615 ---- 398.70B 372.20A 398.70B 389.50 +4.70 384.80 1620 ---- 393.70B 367.20A 393.70B 384.50 +4.70 379.80 1625 ---- 388.70B 362.20A 388.70B 379.50 +4.70 374.80 1630 ---- 383.70B 357.20A 383.70B 374.50 +4.70 369.80 1635 ---- 378.70B 352.20A 378.70B 369.50 +4.70 364.80 1640 ---- 373.70B 347.20A 373.70B 364.50 +4.70 359.80 1645 ---- 368.70B 342.20A 368.70B 359.50 +4.70 354.80 1650 ---- 363.60B 337.10A 363.60B 354.50 +4.70 349.80 1655 ---- 358.70B 332.20A 358.70B 349.50 +4.70 344.80 1660 ---- 352.90B 327.50A 352.90B 344.50 +4.70 339.80 35 1665 ---- 348.70B 322.20A 348.70B 339.50 +4.70 334.80 1670 ---- 342.90B 317.50A 342.90B 334.50 +4.70 329.80 50 1675 ---- 338.10B 312.50A 337.70B 329.50 +4.70 324.80 93 1680 ---- 332.90B 307.50A 332.90B 324.50 +4.70 319.80 2 1685 ---- 327.90B 302.50A 327.90B 319.50 +4.70 314.80 1 1690 ---- 323.70B 297.20A 323.70B 314.50 +4.70 309.80 1695 ---- 317.90B 292.50A 317.90B 309.50 +4.70 304.80 2 1700 ---- 313.60B 287.10A 313.60B 304.50 +4.70 299.80 187 1705 ---- 308.70B 282.20A 308.70B 299.50 +4.70 294.80 1710 ---- 303.70B 277.20A 303.50B 294.50 +4.70 289.80 1715 ---- 298.10B 272.50A 298.10B 289.50 +4.70 284.80 5 1720 ---- 293.60B 267.20A 293.60B 284.50 +4.70 279.80 1725 ---- 288.10B 261.50A 287.80B 279.50 +4.70 274.80 79 1730 ---- 283.10B 258.00A 282.60B 274.50 +4.70 269.80 1 1735 ---- 278.10B 253.00A 277.70B 269.50 +4.70 264.80 64 1740 ---- 273.10B 247.60A 272.50B 264.50 +4.70 259.80 5 1745 ---- 267.90B 242.60A 267.70B 259.50 +4.70 254.80 22 1750 ---- 264.40B 236.60A 264.40B 254.60 +4.70 249.90 1048 1755 ---- 258.80B 232.20A 258.80B 249.60 +4.70 244.90 1760 ---- 253.00B 227.60A 253.00B 244.60 +4.70 239.90 31 1765 ---- 248.00B 222.60A 248.00B 239.60 +4.70 234.90 23 1770 ---- 243.10B 218.10A 242.80B 234.60 +4.70 229.90 27 1775 ---- 239.50B 211.80A 239.50B 229.70 +4.80 224.90 226 1780 ---- 233.10B 208.10A 233.10B 224.70 +4.70 220.00 2 1785 ---- 228.40B 202.80A 228.40B 219.70 +4.70 215.00 2 1790 ---- 223.20B 198.30A 223.20B 214.80 +4.80 210.00 11 1795 ---- 219.00B 192.60A 219.00B 209.80 +4.70 205.10 1800 ---- 214.70B 187.10A 214.70B 204.90 +4.80 74 200.10 1670 1805 ---- 208.60B 183.10A 208.60B 199.90 +4.70 195.20 18 1810 ---- 203.40B 178.20A 203.10B 195.00 +4.80 190.20 48 1815 ---- 198.50B 173.30A 198.50B 190.10 +4.80 185.30 20 1820 ---- 193.80B 168.40A 193.40B 185.10 +4.70 180.40 61 1825 ---- 190.00B 162.70A 190.00B 180.20 +4.70 175.50 216 1830 ---- 183.80B 158.70A 183.80B 175.30 +4.70 170.60 142 1835 ---- 178.90B 154.30A 178.90B 170.50 +4.80 165.70 129 1840 ---- 174.80B 148.70A 174.80B 165.60 +4.80 160.80 873 1845 ---- 169.10B 144.70A 168.80B 160.70 +4.70 156.00 141 1850 ---- 165.50B 138.70A 165.50B 155.90 +4.70 151.20 4047 1855 ---- 160.10B 134.40A 160.10B 151.10 +4.70 146.40 1048 1860 ---- 155.30B 129.70A 155.30B 146.30 +4.70 141.60 1428 1865 ---- 149.90B 125.40A 149.80B 141.50 +4.70 136.80 259 1870 ---- 145.10B 121.20A 144.70B 136.80 +4.70 132.10 700 1875 ---- 141.50B 115.50A 141.50B 132.10 +4.70 127.40 1 822 1880 ---- 135.60B 111.00A 135.40B 127.40 +4.70 122.70 705 1885 ---- 131.10B 106.50A 131.10B 122.80 +4.70 118.10 219 1890 ---- 126.30B 102.20A 126.00B 118.20 +4.70 113.50 273 1895 107.80 121.80B 97.80A 121.40B 113.70 +4.70 1 109.00 173 1900 ---- 118.30B 93.50A 118.30B 109.20 +4.60 104.60 3752 1905 ---- 113.80B 89.40A 113.80B 104.80 +4.70 100.10 51 1910 106.00 109.30B 85.20A 85.20A 100.50 +4.70 2 95.80 235 1915 ---- 104.90B 81.20A 104.90B 96.20 +4.70 91.50 167 1920 96.40 100.60B 77.30A 93.70A 91.90 +4.60 101 87.30 652 1925 92.40 96.30B 73.40A 89.60A 87.80 +4.60 1 83.20 6 1171 1930 ---- 92.10B 69.70A 92.10B 83.70 +4.50 100 79.20 1 1026 1935 78.30 88.00B 66.00A 75.10A 79.80 +4.50 4 75.30 1 169 1940 ---- 84.00B 62.50A 84.00B 75.90 +4.40 1 71.50 860 1945 ---- 80.10B 59.00A 80.10B 72.10 +4.40 67.70 168 1950 57.20 76.30B 55.70A 76.30B 68.40 +4.30 5 64.10 2 8473 1955 ---- 72.50B 52.50A 72.50B 64.90 +4.30 60.60 372 1960 50.00 68.90B 49.50A 68.90B 61.40 +4.10 1 57.30 3 196 1965 55.80 65.40B 46.50A 65.40B 58.10 +4.10 3 54.00 212 1970 50.70 62.00B 43.70A 62.00B 54.80 +3.90 25 50.90 915 1975 44.80 58.70B 41.00A 45.30A 51.70 +3.80 6 47.90 12 1716 1980 42.50 55.50B 38.40A 55.50B 48.80 +3.80 23 45.00 21 332 1985 44.40 52.50B 36.00A 52.50B 45.90 +3.70 6 42.20 3 196 1990 34.50 49.50B 33.60A 49.50B 43.10 +3.50 107 39.60 106 338 1995 38.00 46.70B 31.40A 35.00A 40.50 +3.40 102 37.10 24 181 2000 37.90 44.00B 29.40A 41.20B 38.00 +3.30 736 34.70 421 8426 2005 35.00 41.40B 27.40A 37.10B 35.70 +3.30 169 32.40 60 287 2010 31.10 39.00B 25.50A 34.20A 33.40 +3.10 342 30.30 15 480 2015 32.00 36.70B 23.70 32.50A 31.30 +3.10 312 28.20 6 210 2020 28.10 34.50B 22.20A 30.40A 29.20 +2.90 238 26.30 46 1441 2025 27.50 32.50B 20.60A 28.40A 27.30 +2.90 197 24.40 95 2817 2030 21.10 30.50B 19.20A 25.90A 25.50 +2.80 360 22.70 94 472 2035 20.30 28.60B 17.80A 28.60B 23.70 +2.60 4 21.10 11 306 2040 19.30 26.90B 16.60A 23.30A 22.10 +2.60 40 19.50 99 720 2045 22.70 25.20B 15.40A 21.70A 20.60 +2.50 7 18.10 65 386 2050 20.30 23.60B 14.30A 20.30A 19.10 +2.30 821 16.80 555 8220 2055 20.10 22.10B 13.20A 19.10A 17.80 +2.30 5 15.50 56 404 2060 16.00 20.90 12.20A 17.50A 16.50 +2.10 651 14.40 2 3471 2065 14.90 19.30B 11.30A 16.60A 15.30 +2.00 176 13.30 12 587 2070 14.00 18.10B 10.50A 16.40B 14.20 +1.90 33 12.30 375 619 2075 11.40 16.90B 9.70A 15.20B 13.10 +1.70 146 11.40 339 3105 2080 12.90 15.70B 9.00A 13.40A 12.20 +1.70 211 10.50 98 2781 2085 12.40 14.80B 8.30A 9.50A 11.30 +1.60 29 9.70 21 230 2090 10.20 13.70B 7.80A 11.50A 10.40 +1.40 138 9.00 54 895 2095 9.40 12.80B 7.20A 10.70B 9.60 +1.30 81 8.30 112 448 2100 8.70 12.10 6.60 10.00A 8.90 +1.20 1337 7.70 858 7213 2105 8.10 11.20B 6.20A 9.80B 8.20 +1.10 436 7.10 4 260 2110 8.20 10.40B 5.50 9.20B 7.60 +1.00 36 6.60 246 1052 2115 6.20 9.70B 5.30A 8.00A 7.10 +1.00 52 6.10 19 838 2120 5.70 9.00B 4.90A 7.50A 6.50 +.90 247 5.60 41 425 2125 6.00 8.40B 4.60 7.00A 6.00 +.80 140 5.20 165 2800 2130 5.60 7.90B 4.30A 6.50A 5.60 +.80 86 4.80 37 626 2135 4.60 7.40B 4.00A 6.10A 5.20 +.70 36 4.50 3 749 2140 4.60 6.90B 3.70A 5.90B 4.80 +.70 37 4.10 3 859 2145 3.50 6.30B 3.50 5.30A 4.40 +.60 7 3.80 1 285 2150 4.50 6.00B 3.20A 5.10B 4.10 +.50 200 3.60 53 4220 2155 3.20 5.60B 3.00A 3.10A 3.80 +.50 4 3.30 2 140 2160 3.70 5.20B 2.80A 4.30A 3.50 +.40 48 3.10 2 900 2165 3.40 4.80B 2.60 4.80B 3.30 +.40 64 2.90 1 278 2170 3.20 4.60B 2.50A 4.60B 3.00 +.30 35 2.70 9 394 2175 3.30 4.30B 2.30 3.50A 2.80 +.30 55 2.50 112 1407 2180 3.00 4.00B 2.20A 4.00B 2.60 +.30 10 2.30 2 243 2185 ---- 3.70B 2.00A 3.70B 2.40 +.20 4 2.20 3 296 2190 ---- 3.50B 1.90A 3.50B 2.30 +.30 1 2.00 4 297 2195 2.30 3.20B 1.80A 1.80A 2.10 +.20 12 1.90 2 107 2200 2.20 3.00B 1.60 2.60B 2.00 +.20 177 1.80 105 11334 2205 ---- 2.80B 1.60A 2.80B 1.80 +.10 15 1.70 2 147 2210 ---- 2.60B 1.50A 2.60B 1.70 +.10 2 1.60 5 84 2215 1.80 2.50B 1.40 2.50B 1.60 +.10 20 1.50 1 2814 2220 1.30 2.40 1.30 2.00A 1.50 +.10 56 1.40 1 184 2225 1.40 2.20B 1.40 1.30A 1.40 +.10 8 1.30 523 2230 1.30 2.10B 1.30 1.20A 1.30 +.10 19 1.20 5 223 2235 1.30 2.00B 1.10A 2.00B 1.20 +.10 1 1.10 1 114 2240 1.60 1.80B 1.60 1.60 1.10 UNCH 1 1.10 6 148 2245 ---- 1.70B ---- 1.70B 1.10 +.10 1.00 1 1055 2250 1.10 1.60B 1.00A 1.00A 1.00 UNCH 133 1.00 17 2445 2255 1.20 1.50B .90A 1.50B 1.00 +.10 6 .90 3 75 2260 1.00 1.50B 1.00 .90A .90 UNCH 1 .90 94 2265 1.30 1.40B 1.30 1.40B .80 UNCH 2 .80 47 2270 ---- 1.30B ---- 1.30B .80 UNCH .80 108 2275 ---- 1.20B ---- 1.20B .80 +.10 79 .70 41 299 2280 ---- 1.20B ---- 1.20B .70 UNCH 2 .70 2 82 2285 .70 1.10B .70 1.10B .70 UNCH 256 .70 296 2290 ---- 1.00B ---- 1.00B .60 UNCH .60 1 81 2295 ---- 1.00B ---- 1.00B .60 UNCH .60 128 2300 .70 .90B .70 .60A .60 UNCH 3 .60 29 2513 2305 ---- .90B ---- .90B .60 +.10 .50 256 2310 ---- .80B ---- .80B .50 UNCH .50 40 2315 ---- .80B ---- .80B .50 UNCH .50 50 71 2320 ---- .70B ---- .70B .50 UNCH .50 30 104 2325 ---- .70B ---- .70B .50 UNCH .50 511 2330 ---- .70B ---- .70B .40 UNCH .40 199 2335 ---- .60B ---- .60B .40 UNCH .40 205 2340 ---- .60B ---- .60B .40 UNCH .40 82 2350 .40 .60 .40 .60 .40 UNCH 10 .40 19 809 2360 ---- .50B ---- .50B .40 +.10 1 .30 1 300 2370 ---- .40B ---- .40B .30 UNCH .30 358 2375 .30 .40B .30 .40B .30 UNCH 1 .30 262 2380 .30 .40 .30 .40 .30 UNCH 3 .30 104 2390 ---- .40B ---- .40B .30 UNCH .30 45 2400 .30 .40B .30 .40B .30 UNCH 32 .30 63 1471 2410 ---- ---- ---- ---- .30 UNCH .30 5 190 2420 ---- .30B ---- .30B .30 +.10 .20 1 179 2425 ---- .30B ---- .30B .30 +.10 .20 2 171 2430 ---- .30B ---- .30B .20 UNCH .20 112 2440 ---- .30B ---- ---- .20 UNCH .20 1 74 2450 .30 .30 .30 .30 .20 UNCH 3 .20 6 416 2475 .20 .20 .20 .20 .20 UNCH 2 .20 20 321 2500 ---- ---- ---- ---- .20 UNCH .20 27 1602 2525 ---- ---- ---- ---- .20 UNCH .20 238 2550 .10 .20B .10 .20B .20 +.10 2 .10 1 214 2575 ---- ---- ---- ---- .20 +.10 .10 1 354 2600 .20 .20 .20 .20 .10 UNCH 11 .10 1476 2625 .20 .20 .20 .20 .10 UNCH 8 .10 384 2700 ---- ---- ---- ---- .10 UNCH .10 1182 2850 ---- ---- ---- ---- .10 UNCH .10 84 2900 ---- ---- ---- ---- .10 UNCH .10 141 3000 ---- ---- ---- ---- .10 UNCH .10 2052 850 ---- 1163.50B 1137.40A 1163.50B 1154.50 +4.70 1149.80 875 ---- 1138.50B 1112.40A 1137.70B 1129.50 +4.70 1124.80 900 ---- 1113.70B 1087.30A 1113.50B 1104.50 +4.70 1099.80 925 ---- 1088.40B 1062.40A 1087.70B 1079.50 +4.70 1074.80 950 ---- 1063.60B 1037.30A 1063.60B 1054.50 +4.70 1049.80 975 ---- 1038.50B 1012.40A 1038.30B 1029.50 +4.70 1024.80 OG JLY23 Gold Option CALL 1200 ---- 832.30B 806.30A 832.30B 823.50 +4.90 818.60 1225 ---- 807.30B 781.20A 806.50B 798.50 +4.90 793.60 1250 ---- 782.30B 756.40A 782.00B 773.50 +4.90 768.60 1275 ---- 757.30B 731.30A 756.60B 748.50 +4.90 743.60 1300 ---- 732.50B 706.30A 732.30B 723.50 +4.90 718.60 1325 ---- 707.30B 681.30A 707.30B 698.50 +4.90 693.60 1350 ---- 682.30B 656.30A 682.30B 673.50 +4.90 668.60 1375 ---- 657.30B 631.30A 657.00B 648.50 +4.90 643.60 1390 ---- 642.30B 616.40A 642.00B 633.50 +4.90 628.60 1400 ---- 632.30B 606.30A 632.30B 623.50 +4.90 618.60 1410 ---- 622.30B 596.30A 622.00B 613.50 +4.90 608.60 1420 ---- 612.30B 586.30A 611.40B 603.50 +4.90 598.60 1425 ---- 607.30B 581.30A 607.30B 598.50 +4.90 593.60 1430 ---- 602.30B 576.30A 601.40B 593.50 +4.90 588.60 1440 ---- 592.30B 566.30A 591.30B 583.50 +4.90 578.60 1450 ---- 582.30B 556.20A 582.30B 573.50 +4.90 568.60 1460 ---- 572.30B 546.30A 571.40B 563.50 +4.90 558.60 1470 ---- 562.30B 536.30A 562.30B 553.50 +4.90 548.60 1475 ---- 557.30B 531.30A 557.30B 548.50 +4.90 543.60 1480 ---- 552.30B 526.20A 552.30B 543.50 +4.90 538.60 1490 ---- 542.30B 516.30A 542.30B 533.50 +4.90 528.60 1495 ---- 537.30B 511.30A 537.30B 528.50 +4.90 523.60 1500 ---- 532.40B 506.10A 532.40B 523.50 +4.90 518.60 1505 ---- 527.30B 501.30A 527.30B 518.50 +4.90 513.60 1510 ---- 521.80B 496.90A 521.40B 513.50 +4.90 508.60 2 1515 ---- 517.30B 491.30A 517.30B 508.50 +4.90 503.60 1520 ---- 512.30B 486.30A 512.30B 503.50 +4.90 498.60 1525 ---- 506.80B 481.80A 506.40B 498.50 +4.90 493.60 2 1530 ---- 502.30B 476.30A 502.30B 493.50 +4.90 488.60 1535 ---- 497.30B 471.30A 497.30B 488.50 +4.90 483.60 1540 ---- 492.30B 466.30A 492.30B 483.50 +4.90 478.60 1545 ---- 487.30B 461.30A 487.30B 478.50 +4.90 473.60 1550 ---- 482.40B 456.30A 482.40B 473.50 +4.90 468.60 1555 ---- 477.30B 451.30A 477.30B 468.50 +4.90 463.60 1560 ---- 472.30B 446.30A 472.30B 463.50 +4.90 458.60 1565 ---- 467.30B 441.10A 467.30B 458.50 +4.90 453.60 1570 ---- 462.30B 436.20A 462.30B 453.50 +4.90 448.60 1575 ---- 457.30B 431.20A 457.30B 448.50 +4.90 443.60 1580 ---- 452.30B 426.20A 452.30B 443.50 +4.90 438.60 1585 ---- 447.30B 421.20A 447.30B 438.50 +4.90 433.60 1590 ---- 442.30B 416.20A 442.30B 433.50 +4.90 428.60 1595 ---- 437.30B 411.20A 437.30B 428.50 +4.90 423.60 1600 ---- 432.40B 406.30A 431.70B 423.50 +4.90 418.60 8 1605 ---- 427.30B 401.20A 427.30B 418.50 +4.90 413.60 1610 ---- 422.40B 396.20A 422.40B 413.50 +4.90 408.60 1615 ---- 417.40B 391.20A 417.40B 408.50 +4.90 403.60 1620 ---- 412.40B 386.10A 412.40B 403.50 +4.90 398.60 1625 ---- 406.90B 381.80A 406.90B 398.50 +4.90 393.60 1 1630 ---- 402.40B 376.10A 402.40B 393.50 +4.90 388.60 1635 ---- 397.40B 371.10A 397.40B 388.50 +4.90 383.60 1640 ---- 392.40B 366.10A 392.40B 383.50 +4.90 378.60 1645 ---- 387.40B 361.10A 387.40B 378.50 +4.90 373.60 1650 ---- 382.40B 356.20A 382.40B 373.50 +4.90 368.60 3 1655 ---- 377.40B 351.10A 377.40B 368.50 +4.90 363.60 1660 ---- 372.40B 346.10A 372.40B 363.50 +4.90 358.60 1665 ---- 367.40B 341.10A 367.40B 358.50 +4.90 353.60 1670 ---- 362.40B 336.30A 361.70B 353.50 +4.90 348.60 1675 ---- 357.40B 331.30A 356.70B 348.50 +4.90 343.60 1680 ---- 351.90B 326.80A 351.50B 343.50 +4.90 338.60 1 1685 ---- 347.40B 321.30A 347.40B 338.50 +4.90 333.60 1690 ---- 342.40B 316.30A 342.40B 333.50 +4.90 328.60 1695 ---- 337.40B 311.30A 337.40B 328.50 +4.90 323.60 1700 ---- 332.40B 305.30A 331.70B 323.50 +4.90 318.60 10 1705 ---- 327.40B 301.30A 327.40B 318.50 +4.90 313.60 1710 ---- 322.60B 296.30A 322.40B 313.50 +4.90 308.60 1715 ---- 317.00B 291.20A 316.50B 308.50 +4.90 303.60 1720 ---- 312.00B 286.30A 311.50B 303.50 +4.90 298.60 1725 ---- 308.30B 280.50A 308.30B 298.60 +4.90 293.70 9 1730 ---- 302.20B 277.30A 302.10B 293.60 +4.90 288.70 1735 ---- 297.20B 272.00A 297.20B 288.60 +4.90 283.70 1 1740 ---- 292.20B 267.40A 291.60B 283.70 +4.90 278.80 1745 ---- 287.30B 262.00A 287.30B 278.70 +4.90 273.80 1750 ---- 283.50B 255.80A 283.50B 273.80 +4.90 268.90 254 1755 ---- 277.40B 252.40A 277.40B 268.80 +4.90 263.90 1760 ---- 272.50B 247.50A 272.50B 263.90 +4.90 259.00 1765 ---- 267.50B 242.60A 267.10B 259.00 +4.90 254.10 22 1770 ---- 262.60B 237.70A 262.60B 254.10 +5.00 249.10 1 1775 ---- 258.80B 231.40A 258.80B 249.20 +5.00 244.20 36 1780 ---- 252.80B 228.00A 252.30B 244.30 +5.00 239.30 1 1785 ---- 247.90B 223.10A 247.90B 239.40 +5.00 234.40 19 1790 ---- 243.10B 218.20A 243.10B 234.50 +4.90 229.60 2 1795 ---- 238.20B 213.40A 238.20B 229.60 +4.90 224.70 1800 ---- 234.40B 207.30A 234.40B 224.80 +5.00 219.80 198 1805 ---- 228.50B 203.80A 228.50B 219.90 +4.90 215.00 2 1810 ---- 223.60B 199.10A 223.10B 215.10 +4.90 210.20 142 1815 ---- 218.80B 194.30A 218.80B 210.30 +4.90 205.40 12 1820 ---- 213.80B 189.60A 213.40B 205.50 +4.90 200.60 4 1825 ---- 210.20B 183.50A 210.20B 200.70 +4.90 195.80 3 1830 ---- 204.40B 180.20A 204.40B 196.00 +4.90 191.10 11 1835 ---- 199.50B 175.50A 199.10B 191.30 +4.90 186.40 1 1840 ---- 194.70B 170.90A 194.50B 186.60 +4.90 181.70 66 1845 ---- 190.20B 166.20A 189.80B 181.90 +4.90 177.00 1 1850 ---- 186.50B 160.50A 186.50B 177.20 +4.80 172.40 621 1855 ---- 180.70B 156.00A 180.40B 172.60 +4.80 167.80 1 24 1860 ---- 176.30B 151.50A 175.80B 168.00 +4.80 163.20 668 1865 ---- 171.60B 147.10A 171.20B 163.50 +4.80 158.70 140 1870 ---- 167.20B 142.70A 166.80B 159.00 +4.80 154.20 264 1875 ---- 163.60B 138.40A 163.60B 154.50 +4.80 149.70 102 1880 ---- 159.10B 134.10A 159.10B 150.10 +4.80 145.30 195 1885 ---- 154.70B 129.90A 154.70B 145.70 +4.70 141.00 8 1890 ---- 150.30B 125.70A 150.30B 141.40 +4.70 2 136.70 292 1895 ---- 146.00B 121.60A 146.00B 137.10 +4.70 132.40 138 1900 ---- 141.70B 117.60A 141.70B 132.80 +4.60 128.20 44 1171 1905 ---- 137.40B 113.60A 137.40B 128.70 +4.70 124.00 554 1910 ---- 133.20B 109.60A 133.20B 124.60 +4.70 1 119.90 247 1915 ---- 129.00B 105.80A 129.00B 120.50 +4.60 1 115.90 30 1920 ---- 124.90B 102.00A 124.90B 116.50 +4.60 1 111.90 1 82 1925 ---- 120.90B 98.30A 120.90B 112.60 +4.60 1 108.00 391 1930 ---- 117.00B 94.70A 117.00B 108.70 +4.50 104.20 14 1935 ---- 113.10B 91.10A 113.10B 104.90 +4.50 100.40 31 1940 ---- 109.20B 87.60A 109.20B 101.20 +4.40 96.80 101 1945 ---- 105.50B 84.20A 105.50B 97.60 +4.40 93.20 120 1950 ---- 101.80B 80.90A 101.80B 94.10 +4.50 89.60 1 1897 1955 ---- 98.20B 77.70A 98.20B 90.60 +4.40 86.20 56 1960 ---- 94.70B 74.60A 94.70B 87.20 +4.30 82.90 414 1965 78.10 91.30B 71.50A 91.30B 83.90 +4.30 3 79.60 224 1970 ---- 87.90B 68.60A 87.90B 80.70 +4.30 76.40 2 40 1975 ---- 84.70B 65.70A 84.70B 77.50 +4.20 73.30 10 1373 1980 69.40 81.50B 63.00A 69.20A 74.50 +4.20 3 70.30 4 606 1985 ---- 78.40B 60.30A 78.40B 71.50 +4.10 67.40 53 1990 ---- 75.40B 57.70A 75.40B 68.70 +4.10 1 64.60 18 65 1995 68.30 72.40B 55.20A 66.80A 65.90 +4.00 4 61.90 132 2000 63.70 69.60B 52.80A 66.50B 63.20 +3.90 103 59.30 549 1789 2005 ---- 66.80B 50.50A 66.80B 60.60 +3.90 56.70 1 24 2010 53.70 64.20B 48.30A 64.20B 58.00 +3.70 3 54.30 7 235 2015 54.50 61.60B 46.20A 50.00A 55.60 +3.70 11 51.90 11 1027 2020 50.30 59.10B 44.10A 59.10B 53.20 +3.60 253 49.60 19 127 2025 ---- 56.70B 42.10A 56.70B 51.00 +3.60 1 47.40 12 144 2030 51.00 54.30B 40.20A 50.20A 48.80 +3.50 5 45.30 9 76 2035 ---- 52.10B 38.40A 52.10B 46.60 +3.30 43.30 1 385 2040 41.00 50.00B 36.70A 39.80A 44.60 +3.30 17 41.30 3 258 2045 40.90 47.90B 35.00A 47.90B 42.70 +3.30 49 39.40 9 41 2050 39.40 45.90B 33.40A 42.30 40.80 +3.20 64 37.60 6 1434 2055 ---- 44.00B 31.90A 44.00B 39.00 +3.10 1 35.90 52 2060 34.00 42.10B 30.40A 42.10B 37.20 +2.90 10 34.30 10 297 2065 ---- 40.30B 29.00A 40.30B 35.60 +2.90 8 32.70 89 2070 32.80 38.60B 27.70A 38.60B 34.00 +2.80 8 31.20 4 116 2075 29.20 37.10B 26.40A 37.10B 32.40 +2.70 6 29.70 89 526 2080 ---- 35.40B 25.20A 35.40B 31.00 +2.70 9 28.30 1 632 2085 31.00 33.90B 24.00A 30.50A 29.60 +2.60 1 27.00 6 210 2090 29.00 32.50B 22.90A 29.50A 28.20 +2.40 7 25.80 20 182 2095 29.80 31.20B 21.80A 28.00A 26.90 +2.40 3 24.50 9 60 2100 21.60 29.80B 20.80A 27.90B 25.70 +2.30 501 23.40 287 1183 2105 20.00 28.60B 19.80A 25.70A 24.50 +2.20 231 22.30 101 169 2110 ---- 27.30B 18.90A 27.30B 23.40 +2.20 392 21.20 133 259 2115 21.00 26.10B 18.00A 23.50A 22.30 +2.00 21 20.30 10 68 2120 22.30 25.00B 17.20A 22.60A 21.30 +2.00 8 19.30 17 57 2125 21.00 23.90B 16.40A 23.90B 20.30 +1.90 4 18.40 8 879 2130 20.30 22.90B 15.60A 22.90B 19.30 +1.80 3 17.50 101 409 2135 ---- 22.00B 14.90A 22.00B 18.40 +1.70 1 16.70 3 49 2140 ---- 21.00B 14.20A 21.00B 17.60 +1.70 2 15.90 1 1087 2145 17.90 20.10B 13.60A 17.90 16.80 +1.60 13 15.20 3 55 2150 14.30 19.30 12.90A 17.00 16.00 +1.60 127 14.40 5 3141 2155 ---- 18.40B 12.30A 18.40B 15.20 +1.40 13.80 1 37 2160 12.60 17.70B 11.70A 11.70A 14.50 +1.40 6 13.10 3 95 2165 ---- 16.90B 11.20A 16.90B 13.80 +1.30 7 12.50 5 31 2170 14.40 16.20B 10.70A 14.80B 13.20 +1.30 8 11.90 3 95 2175 13.90 15.50B 10.20A 15.50B 12.60 +1.20 15 11.40 102 887 2180 ---- 14.90B 9.70A 14.90B 12.00 +1.20 2 10.80 7 83 2185 13.80 14.20B 9.30A 14.20B 11.40 +1.10 1 10.30 154 2190 11.50 13.50B 8.90A 13.50B 10.90 +1.10 3 9.80 12 53 2195 9.20 12.90B 8.50A 12.90B 10.40 +1.00 7 9.40 9 106 2200 10.50 12.40B 8.10A 11.30B 9.90 +.90 564 9.00 157 3173 2205 10.10 11.90B 7.80A 11.90B 9.40 +.90 3 8.50 2 80 2210 ---- 11.50B 7.40A 11.50B 9.00 +.90 6 8.10 89 2215 ---- 10.90B 7.10A 10.90B 8.60 +.80 7.80 2 319 2220 ---- 10.40B 6.80A 10.40B 8.20 +.80 7.40 2 29 2225 6.90 10.00B 6.50A 10.00B 7.80 +.70 5 7.10 6 93 2230 ---- 9.60B 6.20A 9.60B 7.40 +.60 2 6.80 4 71 2235 ---- 9.30B 5.90A 9.30B 7.10 +.60 2 6.50 176 2240 6.40 8.90B 5.70A 6.00A 6.80 +.60 3 6.20 75 2245 ---- 8.50B 5.50A 8.50B 6.50 +.60 5.90 1 10 2250 6.30 8.10 5.20A 7.20A 6.20 +.60 66 5.60 12 3558 2255 ---- 7.70B 5.00A 7.70B 5.90 +.50 5.40 2 26 2260 5.00 7.40B 4.80A 7.40B 5.70 +.60 3 5.10 1 24 2265 ---- 7.10B 4.60A 7.10B 5.40 +.50 4.90 1 81 2270 5.20 6.90B 4.40A 4.60A 5.20 +.50 13 4.70 129 2275 4.50 6.60B 4.00 6.60B 5.00 +.50 5 4.50 1 602 2280 ---- 6.30B 4.10A 6.30B 4.70 +.40 4.30 12 41 2290 5.10 5.90B 3.70A 5.10 4.30 +.40 3 3.90 34 2300 3.80 5.50B 3.40A 4.80A 4.00 +.40 1108 3.60 138 4516 2310 ---- 5.00B 3.20A 5.00B 3.70 +.40 1 3.30 12 37 2320 ---- 4.60B ---- 4.60B 3.40 +.40 2 3.00 3 62 2325 3.20 4.40B 2.80A 2.80A 3.20 +.30 1 2.90 1 161 2330 2.80 4.30B 2.70A 4.30B 3.10 +.30 2 2.80 3 80 2340 2.80 4.00B 2.50A 3.40 2.90 +.30 19 2.60 5 64 2350 3.50 3.70B 3.50 3.70B 2.60 +.20 9 2.40 7 688 2360 ---- 3.40B ---- 3.40B 2.40 +.20 2.20 3 18 2370 ---- 3.10B ---- 3.10B 2.30 +.30 2.00 65 2375 ---- 3.00B ---- 3.00B 2.20 +.20 1 2.00 1 60 2380 ---- 2.90B ---- 2.90B 2.10 +.20 1.90 1 90 2400 2.30 2.60B 2.30 2.30 1.80 +.20 59 1.60 66 796 2425 1.80 2.10B 1.80 1.80 1.50 +.10 2 1.40 11 82 2450 ---- 1.80B ---- 1.80B 1.30 +.10 1 1.20 64 5429 2475 ---- 1.40B ---- 1.40B 1.10 +.10 1 1.00 140 2500 .90 1.30B .90 1.30B .90 UNCH 4 .90 38 2768 2525 ---- 1.00B ---- 1.00B .80 +.10 .70 8 45 2550 ---- .90B ---- .90B .70 UNCH 5 .70 407 2575 .70 .80B .70 .80B .60 UNCH 2 .60 50 385 2700 ---- ---- ---- ---- .40 UNCH .40 45 675 3000 .10 .10 .10 .10 .20 UNCH 1 .20 271 OG AUG23 Gold Option CALL 1200 ---- 831.70B 806.40A 831.20B 823.50 +4.90 4 818.60 1 1 1225 ---- 806.20B 781.90A 806.20B 798.50 +4.90 793.60 1250 ---- 781.90B 756.60A 781.90B 773.50 +4.90 768.60 1275 ---- 756.40B 731.90A 756.40B 748.50 +4.90 743.60 1300 ---- 731.90B 706.50A 731.60B 723.50 +4.90 718.60 1325 ---- 706.30B 681.90A 706.20B 698.50 +4.90 693.60 1350 ---- 682.00B 656.50A 682.00B 673.50 +4.90 668.60 1375 ---- 656.30B 631.90A 656.30B 648.50 +4.90 643.60 1390 ---- 641.50B 617.00A 641.50B 633.50 +4.90 628.60 1400 ---- 632.00B 606.50A 632.00B 623.50 +4.90 618.60 1410 ---- 621.50B 597.00A 621.50B 613.50 +4.90 608.60 1420 ---- 611.50B 587.00A 611.50B 603.50 +4.90 598.60 1425 ---- 606.50B 581.90A 606.50B 598.50 +4.90 593.60 1430 ---- 601.50B 577.00A 601.50B 593.50 +4.90 588.60 1440 ---- 591.30B 567.00A 591.30B 583.50 +4.90 578.60 1450 ---- 582.00B 556.30A 582.00B 573.50 +4.90 568.60 1460 ---- 571.30B 547.00A 571.30B 563.50 +4.90 558.60 1470 ---- 561.30B 537.00A 561.30B 553.50 +4.90 548.60 1475 ---- 556.40B 531.90A 556.40B 548.50 +4.90 543.60 1480 ---- 551.30B 527.00A 551.30B 543.50 +4.90 538.60 1490 ---- 541.60B 517.00A 541.60B 533.50 +4.90 528.60 1495 ---- 536.60B 512.00A 536.60B 528.50 +4.90 523.60 1500 ---- 532.10B 506.50A 531.30B 523.50 +4.90 518.60 1505 ---- 526.60B 502.00A 526.60B 518.50 +4.90 513.60 1510 ---- 521.60B 497.00A 521.60B 513.50 +4.90 508.60 1515 ---- 516.60B 492.00A 516.60B 508.50 +4.90 503.60 1520 ---- 511.60B 487.00A 511.60B 503.50 +4.90 498.60 1525 ---- 506.60B 481.90A 506.60B 498.50 +4.90 493.60 1530 ---- 501.50B 477.00A 501.50B 493.50 +4.90 488.60 1535 ---- 496.50B 472.00A 496.50B 488.50 +4.90 483.60 1540 ---- 491.50B 467.00A 491.50B 483.50 +4.90 478.60 1545 ---- 486.50B 462.00A 486.50B 478.50 +4.90 473.60 1550 ---- 482.10B 456.30A 482.10B 473.50 +4.90 468.60 1555 ---- 476.50B 452.00A 476.50B 468.50 +4.90 463.60 1560 ---- 471.50B 447.00A 471.50B 463.50 +4.90 458.60 1565 ---- 466.60B 442.00A 466.60B 458.50 +4.90 453.60 1570 ---- 461.60B 437.00A 461.60B 453.50 +4.90 448.60 1575 ---- 456.60B 431.90A 456.60B 448.50 +4.90 443.60 1580 ---- 451.60B 427.00A 451.60B 443.50 +4.90 438.60 1585 ---- 446.60B 422.00A 446.60B 438.50 +4.90 433.60 1590 ---- 441.60B 417.00A 441.60B 433.50 +4.90 428.60 1595 ---- 436.60B 412.00A 436.60B 428.50 +4.90 423.60 1600 ---- 432.10B 406.40A 432.10B 423.50 +4.90 418.60 1605 ---- 426.60B 402.00A 426.60B 418.50 +4.90 413.60 1610 ---- 421.60B 397.00A 421.60B 413.50 +4.90 408.60 1615 ---- 416.60B 392.00A 416.60B 408.50 +4.90 403.60 1620 ---- 411.60B 387.00A 411.60B 403.50 +4.90 398.60 1625 ---- 406.60B 381.90A 406.60B 398.50 +4.90 393.60 1630 ---- 401.60B 377.00A 401.60B 393.50 +4.90 388.60 1635 ---- 396.60B 372.00A 396.60B 388.50 +4.90 383.60 1640 ---- 391.60B 367.00A 391.60B 383.50 +4.90 378.60 1645 ---- 386.60B 362.00A 386.60B 378.50 +4.90 373.60 1650 ---- 382.20B 355.80A 381.40B 373.50 +4.90 368.60 66 1655 ---- 376.70B 352.00A 376.70B 368.50 +4.90 363.60 1660 ---- 371.70B 347.00A 371.70B 363.50 +4.90 358.60 1665 ---- 366.70B 342.00A 366.70B 358.50 +4.90 353.60 1 1670 ---- 361.70B 337.20A 361.70B 353.50 +4.90 348.60 1675 ---- 358.20B 330.50A 358.20B 348.50 +4.90 343.60 83 1680 ---- 351.70B 327.30A 351.70B 343.50 +4.90 338.60 1685 ---- 346.80B 322.10A 346.80B 338.50 +4.80 333.70 1690 ---- 341.90B 317.40A 341.90B 333.50 +4.80 328.70 1695 ---- 337.00B 312.20A 337.00B 328.60 +4.90 323.70 1700 ---- 333.30B 305.70A 333.30B 323.60 +4.80 318.80 484 1705 ---- 327.10B 302.30A 327.10B 318.70 +4.90 313.80 1710 ---- 322.10B 297.40A 322.10B 313.70 +4.80 308.90 1715 ---- 317.20B 292.50A 317.20B 308.80 +4.90 303.90 115 1720 ---- 312.30B 287.70A 312.30B 303.80 +4.80 299.00 4 1725 ---- 308.60B 281.20A 308.60B 298.90 +4.80 294.10 49 1730 ---- 302.40B 277.90A 302.40B 294.00 +4.80 289.20 1735 ---- 297.50B 273.00A 297.50B 289.10 +4.80 284.30 109 1740 ---- 292.70B 268.10A 292.70B 284.20 +4.80 279.40 1745 ---- 287.80B 263.30A 287.80B 279.30 +4.80 274.50 56 1750 ---- 284.10B 257.00A 284.10B 274.50 +4.80 269.70 465 1755 ---- 278.10B 253.70A 278.10B 269.60 +4.80 264.80 1 1760 ---- 273.20B 248.90A 273.20B 264.80 +4.80 260.00 4 1765 ---- 268.40B 244.10A 268.40B 259.90 +4.80 255.10 3 1770 ---- 263.50B 239.30A 263.50B 255.10 +4.80 250.30 4 1775 ---- 259.90B 233.10A 259.90B 250.30 +4.80 245.50 814 1780 ---- 253.90B 229.90A 253.90B 245.50 +4.70 240.80 5 1785 ---- 249.10B 225.20A 249.10B 240.80 +4.80 236.00 1790 ---- 244.40B 220.50A 244.30B 236.00 +4.70 231.30 2 1795 ---- 239.60B 215.80A 239.60B 231.30 +4.70 226.60 2 1800 ---- 236.10B 209.80A 236.10B 226.60 +4.70 221.90 118 1805 ---- 230.20B 206.50A 230.20B 221.90 +4.70 217.20 1 1810 ---- 225.50B 201.90A 225.50B 217.30 +4.70 212.60 5 1815 ---- 220.90B 197.40A 220.80B 212.60 +4.70 207.90 10 1820 ---- 216.20B 191.50A 216.20B 208.00 +4.70 203.30 1825 ---- 212.70B 187.00A 212.70B 203.50 +4.80 198.70 141 1830 ---- 207.00B 182.50A 207.00B 198.90 +4.70 194.20 1 1123 1835 ---- 202.50B 178.10A 202.40B 194.40 +4.70 189.70 5 1840 ---- 198.00B 173.70A 198.00B 189.90 +4.70 185.20 1 1845 ---- 194.50B 169.40A 194.50B 185.40 +4.70 180.70 1850 ---- 189.90B 165.00A 189.90B 181.00 +4.70 176.30 893 1855 ---- 185.50B 160.80A 185.50B 176.60 +4.70 171.90 28 1860 ---- 181.10B 156.60A 181.10B 172.30 +4.70 167.60 385 1865 ---- 176.80B 152.40A 176.80B 168.00 +4.70 163.30 1870 ---- 172.40B 148.30A 172.40B 163.70 +4.70 159.00 14 1875 ---- 168.20B 144.30A 168.20B 159.50 +4.70 154.80 388 1880 ---- 163.90B 140.20A 163.90B 155.30 +4.60 150.70 34 1885 ---- 159.70B 136.30A 159.70B 151.20 +4.60 146.60 9 1890 ---- 155.60B 132.40A 155.60B 147.10 +4.60 142.50 1 95 1895 ---- 151.50B 128.50A 151.50B 143.10 +4.60 138.50 5 1900 ---- 147.40B 124.70A 147.40B 139.10 +4.50 134.60 1441 1905 ---- 143.40B 121.00A 143.40B 135.20 +4.50 130.70 31 1910 ---- 139.50B 117.40A 139.50B 131.40 +4.50 126.90 227 1915 ---- 135.60B 113.80A 135.60B 127.60 +4.40 123.20 174 1920 ---- 131.80B 110.30A 131.80B 123.80 +4.30 119.50 254 1925 ---- 128.10B 106.80A 128.10B 120.20 +4.30 115.90 269 1930 ---- 124.40B 103.40A 124.40B 116.60 +4.20 112.40 2 1935 ---- 120.70B 100.10A 120.70B 113.10 +4.20 108.90 144 1940 ---- 117.20B 96.90A 117.20B 109.60 +4.10 105.50 59 1945 ---- 113.70B 93.70A 113.70B 106.30 +4.10 102.20 167 1950 ---- 110.30B 90.60A 110.30B 102.90 +4.00 98.90 1536 1955 ---- 106.90B 87.60A 106.90B 99.70 +3.90 95.80 300 1960 ---- 103.70B 84.70A 103.70B 96.50 +3.90 92.60 490 1965 ---- 100.40B 81.80A 100.40B 93.50 +3.90 89.60 352 1970 ---- 97.30B 79.10A 97.30B 90.40 +3.80 86.60 3 379 1975 86.50 94.30B 76.40A 82.60A 87.50 +3.80 5 83.70 4 652 1980 79.20 91.50B 73.70A 85.10A 84.60 +3.80 9 80.80 135 1985 ---- 88.60B 71.20A 88.60B 81.80 +3.70 2 78.10 74 1990 ---- 85.80B 68.70A 85.80B 79.10 +3.70 75.40 138 1995 ---- 83.00B 66.30A 83.00B 76.40 +3.60 72.80 58 2000 ---- 80.30B 63.90A 80.30B 73.90 +3.70 70.20 59 3689 2005 67.00 77.70B 61.70A 77.70B 71.30 +3.50 5 67.80 134 2010 ---- 75.10B 59.50A 75.10B 68.90 +3.50 3 65.40 8 124 2015 ---- 72.60B 57.40A 72.60B 66.50 +3.40 63.10 5 65 2020 ---- 70.20B 55.30A 70.20B 64.20 +3.40 2 60.80 103 2025 ---- 67.90B 53.30A 67.90B 62.00 +3.40 12 58.60 306 1530 2030 56.10 65.60B 51.40A 65.60B 59.80 +3.30 1 56.50 3 127 2035 ---- 63.40B 49.50A 63.40B 57.70 +3.20 54.50 24 2040 ---- 61.20B 47.70A 61.20B 55.70 +3.20 52.50 3 214 2045 ---- 59.20B 45.90A 59.20B 53.70 +3.10 50.60 125 2050 47.80 57.10B 44.30A 57.10B 51.80 +3.00 51 48.80 8 1813 2055 ---- 55.20B 42.70A 55.20B 50.00 +3.00 47.00 80 2060 44.70 53.30B 41.10A 44.00A 48.20 +2.90 1 45.30 282 2065 48.80 51.50B 39.60A 51.50B 46.50 +2.90 35 43.60 260 2070 41.20 49.70B 38.20A 49.70B 44.80 +2.80 3 42.00 73 2075 43.30 48.00B 36.80A 48.00B 43.20 +2.70 17 40.50 1743 2080 ---- 46.40B 35.40A 46.40B 41.60 +2.60 39.00 292 2085 ---- 44.80B 34.20A 44.80B 40.10 +2.50 37.60 69 2090 ---- 43.30B 32.80A 43.30B 38.70 +2.50 36.20 3 99 2095 32.80 41.70B 31.60A 31.60A 37.30 +2.40 3 34.90 95 2100 36.00 40.30B 30.60A 40.30B 35.90 +2.30 467 33.60 7 8338 2105 32.60 38.90B 29.40A 32.30A 34.60 +2.20 4 32.40 65 2110 33.80 37.60B 28.30A 34.40A 33.40 +2.20 20 31.20 16 3019 2115 ---- 36.20B 27.30A 36.20B 32.20 +2.10 30.10 1 68 2120 ---- 35.00B 26.30A 35.00B 31.00 +2.00 10 29.00 7 94 2125 ---- 33.80B 25.40A 33.80B 29.90 +2.00 27.90 7 1028 2130 ---- 32.60B 24.50A 32.60B 28.80 +1.90 26.90 91 2135 ---- 31.50B 23.60A 31.50B 27.70 +1.80 25.90 115 2140 24.80 30.40B 22.70A 24.40A 26.70 +1.70 8 25.00 37 2145 ---- 29.40B 21.90A 29.40B 25.80 +1.70 24.10 25 2150 ---- 28.40B 21.10A 28.40B 24.80 +1.60 40 23.20 51 6294 2155 ---- 27.40B 20.40A 27.40B 23.90 +1.60 22.30 110 2160 21.30 26.50B 19.70A 26.50B 23.10 +1.60 7 21.50 176 2165 22.60 25.60B 19.00A 22.40A 22.20 +1.40 5 20.80 68 2170 ---- 24.70B 18.30A 24.70B 21.40 +1.40 20.00 57 2175 ---- 23.90B 17.70A 23.90B 20.70 +1.40 19.30 6 444 2180 ---- 23.10B 17.10A 23.10B 19.90 +1.30 18.60 100 933 2185 17.90 22.40B 16.50A 17.60A 19.20 +1.30 5 17.90 41 2190 20.40 21.50B 15.90A 20.00A 18.50 +1.20 3 17.30 21 2195 ---- 20.90B 15.30A 20.90B 17.90 +1.20 16.70 29 2200 15.70 20.20B 14.80A 20.20B 17.20 +1.10 668 16.10 811 3961 2205 ---- 19.40B 14.30A 19.40B 16.60 +1.10 15.50 1 23 2210 ---- 18.90B 13.80A 18.90B 16.10 +1.10 10 15.00 60 2215 ---- 18.20B 13.30A 18.20B 15.50 +1.00 14.50 13 2220 ---- 17.60B 12.90A 17.60B 14.90 +.90 14.00 119 2225 16.40 17.10B 12.50A 17.10B 14.40 +.90 11 13.50 1153 2230 15.60 16.40B 12.00A 16.40B 13.90 +.90 10 13.00 180 2235 12.50 16.00B 11.60A 12.30A 13.40 +.80 9 12.60 18 2240 12.10 15.40B 11.30A 11.90A 13.00 +.80 5 12.20 429 2245 ---- 14.90B 10.90A 14.90B 12.50 +.80 11.70 1 25 2250 11.90 14.50B 10.50A 13.20A 12.10 +.80 134 11.30 7513 2255 ---- 14.00B 10.10A 14.00B 11.70 +.70 11.00 34 2260 10.60 13.50B 9.90A 10.40A 11.30 +.70 13 10.60 1 32 2265 ---- 13.10B 9.50A 13.10B 10.90 +.70 10.20 2270 ---- 12.60B 9.20A 12.60B 10.60 +.70 9.90 1 13 2275 9.60 12.30B 8.90A 8.90A 10.20 +.60 31 9.60 222 2280 ---- 11.90B 8.60A 11.90B 9.90 +.60 9.30 116 2290 10.70 11.10B 8.10A 10.20A 9.20 +.50 3 8.70 91 2300 8.90 10.50B 7.60A 10.50B 8.60 +.50 62 8.10 10 980 2310 7.40 9.90B 7.20A 9.90B 8.10 +.50 2 7.60 56 72 2320 ---- 9.20B 6.80A 9.20B 7.60 +.50 1 7.10 12 13 2325 ---- 8.90B 6.60A 8.90B 7.30 +.40 6.90 4 85 2330 ---- 8.70B 6.40A 8.70B 7.10 +.40 6.70 1 24 2340 ---- 8.20B 6.00A 8.20B 6.70 +.40 6.30 1 17 2350 ---- 7.80B 5.60A 7.80B 6.30 +.40 2 5.90 4 148 2360 ---- 7.20B 5.30A 7.20B 5.90 +.30 1 5.60 2 40 2370 5.10 6.90B 5.00A 6.90B 5.50 +.30 1 5.20 3 2375 ---- 6.60B 4.90A 6.60B 5.40 +.30 2 5.10 3 236 2380 ---- 6.40B 4.80A 6.40B 5.20 +.30 1 4.90 4 38 2400 4.30 5.80B 4.20A 5.80B 4.60 +.20 522 4.40 25 640 2425 ---- 5.00B 3.70A 5.00B 4.00 +.20 3.80 15 250 2450 4.00 4.50B 4.00 4.50B 3.40 +.10 4 3.30 2 1275 2475 3.30 3.90B 2.90A 3.90B 3.00 +.10 7 2.90 4 232 2500 2.90 3.40B 2.50 3.40B 2.60 UNCH 58 2.60 140 2292 2525 ---- 3.00B ---- 3.00B 2.30 UNCH 2.30 23 120 2550 2.50 2.70B 2.00 2.70B 2.00 UNCH 156 2.00 77 288 2575 ---- 2.30B ---- 2.30B 1.80 UNCH 1.80 43 899 2600 1.60 2.10B 1.50 2.10B 1.60 UNCH 66 1.60 29 474 3000 .40 .50B .40 .50B .40 UNCH 5 .40 1387 4000 ---- ---- ---- ---- .20 UNCH .20 512 OG SEP23 Gold Option CALL 1200 ---- 850.60B 825.50A 850.60B 842.00 +4.90 837.10 2 1225 ---- 825.40B 800.50A 825.40B 817.00 +4.90 812.10 1250 ---- 800.60B 775.10A 800.60B 792.00 +4.90 787.10 1 1275 ---- 775.60B 750.20A 775.60B 767.00 +4.90 762.10 1300 ---- 750.60B 725.20A 749.30B 742.00 +4.90 737.10 1325 ---- 725.60B 700.20A 725.60B 717.00 +4.90 712.10 1350 ---- 700.60B 675.50A 699.20B 692.00 +4.90 687.10 1 1 1375 ---- 674.60B 650.50A 674.30B 667.00 +4.90 662.10 1 1 1400 ---- 650.60B 625.00A 650.60B 642.00 +4.90 637.10 1410 ---- 640.60B 615.10A 640.60B 632.00 +4.90 627.10 1420 ---- 630.60B 605.10A 630.60B 622.00 +4.90 617.10 1425 ---- 625.60B 600.50A 624.60B 617.00 +4.90 612.10 1430 ---- 620.60B 595.10A 620.60B 612.00 +4.90 607.10 1440 ---- 610.60B 585.10A 610.60B 602.00 +4.90 597.10 1450 ---- 600.70B 575.10A 600.70B 592.00 +4.90 587.10 2 1460 ---- 590.70B 565.10A 590.70B 582.00 +4.90 577.10 1470 ---- 580.70B 555.10A 579.50B 572.00 +4.90 567.10 1475 ---- 575.70B 550.10A 574.70B 567.00 +4.90 562.10 1480 ---- 570.40B 545.10A 569.60B 562.00 +4.90 557.10 1490 ---- 560.70B 535.10A 559.30B 552.00 +4.90 547.10 1500 ---- 550.50B 525.10A 549.60B 542.00 +4.90 537.10 1505 ---- 545.70B 520.10A 545.70B 537.00 +4.90 532.10 1510 ---- 540.70B 515.10A 540.70B 532.00 +4.90 527.10 1515 ---- 535.70B 510.10A 535.70B 527.00 +4.90 522.10 1520 ---- 530.70B 505.10A 530.70B 522.00 +4.90 517.10 1525 ---- 525.70B 500.10A 525.70B 517.00 +4.90 512.10 1530 ---- 520.70B 495.10A 520.70B 512.00 +4.90 507.10 1535 ---- 515.70B 490.00A 515.70B 507.00 +4.90 502.10 1540 ---- 510.70B 485.00A 510.70B 502.00 +4.90 497.10 1545 ---- 505.70B 480.00A 504.40B 497.00 +4.90 492.10 1550 ---- 500.50B 475.10A 500.20B 492.00 +4.90 487.10 1555 ---- 495.50B 470.10A 494.70B 487.00 +4.90 482.10 1560 ---- 490.50B 465.10A 489.70B 482.00 +4.90 477.10 1565 ---- 485.50B 460.20A 484.70B 477.00 +4.90 472.10 1570 ---- 480.50B 455.40A 480.20B 472.00 +4.90 467.10 1575 ---- 475.50B 450.10A 475.20B 467.00 +4.90 462.10 1580 ---- 470.50B 445.10A 470.20B 462.00 +4.90 457.10 1585 ---- 465.00B 440.50A 465.00B 457.00 +4.90 452.10 1 1590 ---- 460.50B 435.10A 459.60B 452.00 +4.90 447.10 1595 ---- 455.50B 430.50A 454.70B 447.00 +4.90 442.10 1600 ---- 450.60B 424.90A 450.60B 442.00 +4.90 437.10 1605 ---- 445.50B 419.90A 444.80B 437.00 +4.90 432.10 1610 ---- 440.50B 415.10A 439.80B 432.00 +4.90 427.10 1615 ---- 434.90B 410.50A 434.90B 427.00 +4.90 422.10 1 1620 ---- 430.50B 405.10A 429.80B 422.00 +4.90 417.10 1625 ---- 425.50B 400.10A 424.80B 417.00 +4.90 412.10 1630 ---- 420.50B 395.10A 419.80B 412.00 +4.90 407.10 1635 ---- 415.50B 390.10A 414.80B 407.00 +4.90 402.10 1640 ---- 410.50B 385.10A 409.80B 402.00 +4.90 397.10 1645 ---- 405.50B 380.10A 404.80B 397.00 +4.90 392.10 1650 ---- 401.60B 374.10A 401.60B 392.00 +4.90 387.10 1655 ---- 395.60B 370.00A 395.60B 387.00 +4.90 382.10 1660 ---- 390.60B 365.20A 390.60B 382.00 +4.90 377.10 1665 ---- 385.60B 360.30A 384.90B 377.00 +4.90 372.10 1670 ---- 380.70B 355.20A 380.70B 372.10 +4.90 367.20 1675 ---- 376.80B 349.40A 376.80B 367.10 +4.90 362.20 6 1680 ---- 370.80B 345.30A 370.80B 362.10 +4.90 357.20 1685 ---- 365.80B 340.50A 365.10B 357.20 +4.90 352.30 1690 ---- 360.90B 335.50A 360.60B 352.20 +4.80 347.40 1695 ---- 355.50B 331.20A 355.50B 347.30 +4.90 342.40 1 1700 ---- 352.10B 325.00A 352.10B 342.40 +4.90 337.50 5 11 1705 ---- 346.00B 321.70A 346.00B 337.50 +4.90 332.60 1710 ---- 341.50B 315.90A 341.00B 332.60 +4.90 327.70 1715 ---- 336.20B 311.80A 336.20B 327.70 +4.90 322.80 1720 ---- 331.20B 306.90A 331.20B 322.80 +4.80 318.00 1725 ---- 327.70B 300.80A 327.70B 318.00 +4.90 313.10 1730 ---- 321.60B 297.30A 321.60B 313.10 +4.80 308.30 1735 ---- 316.70B 292.60A 316.70B 308.30 +4.90 303.40 1740 ---- 312.00B 287.70A 312.00B 303.50 +4.90 298.60 1 1745 ---- 307.10B 283.00A 307.10B 298.70 +4.90 293.80 1750 ---- 303.50B 276.90A 303.50B 293.90 +4.90 289.00 14 1755 ---- 297.50B 273.40A 297.50B 289.10 +4.80 284.30 1760 ---- 292.60B 268.70A 292.60B 284.30 +4.80 279.50 1 1765 ---- 288.10B 264.00A 288.10B 279.60 +4.80 274.80 1770 ---- 283.10B 259.30A 283.10B 274.80 +4.80 270.00 1 1775 ---- 279.70B 253.50A 279.70B 270.10 +4.80 265.30 1 1780 ---- 273.80B 250.10A 273.80B 265.40 +4.80 260.60 1 1785 ---- 269.10B 245.50A 269.10B 260.80 +4.80 256.00 16 1790 ---- 264.40B 240.80A 264.40B 256.10 +4.80 251.30 3 1795 ---- 259.80B 236.30A 259.80B 251.50 +4.80 246.70 7 1800 ---- 256.20B 230.50A 256.20B 246.90 +4.80 242.10 3058 1805 ---- 250.50B 226.00A 250.50B 242.30 +4.80 237.50 1810 ---- 246.00B 221.50A 246.00B 237.70 +4.70 233.00 4 1815 ---- 241.50B 217.10A 241.50B 233.20 +4.80 228.40 1820 ---- 236.90B 212.60A 236.90B 228.70 +4.80 223.90 10 1825 ---- 233.40B 208.20A 233.40B 224.20 +4.70 219.50 1 1830 ---- 228.90B 203.90A 228.90B 219.80 +4.80 215.00 1835 ---- 224.40B 199.50A 224.40B 215.30 +4.70 210.60 1840 ---- 220.00B 195.20A 220.00B 210.90 +4.70 206.20 1845 ---- 215.60B 191.00A 215.60B 206.60 +4.70 201.90 1850 ---- 211.20B 186.80A 211.20B 202.30 +4.70 197.60 5026 1855 ---- 206.80B 182.60A 206.80B 198.00 +4.70 193.30 1860 ---- 202.50B 178.40A 202.50B 193.70 +4.60 189.10 1 1865 ---- 198.20B 174.30A 198.20B 189.50 +4.60 184.90 1870 ---- 194.00B 170.30A 194.00B 185.30 +4.60 180.70 1 1875 ---- 189.80B 166.30A 189.80B 181.20 +4.60 176.60 97 1880 ---- 185.60B 162.30A 185.60B 177.10 +4.60 172.50 252 1885 ---- 181.50B 158.40A 181.50B 173.00 +4.50 168.50 12 1890 ---- 177.40B 154.50A 177.40B 169.00 +4.50 164.50 25 1895 ---- 173.40B 150.70A 173.40B 165.10 +4.50 160.60 68 1900 ---- 169.40B 147.00A 169.40B 161.10 +4.40 156.70 173 1905 ---- 165.50B 143.30A 165.50B 157.30 +4.40 152.90 15 1910 ---- 161.60B 139.60A 161.60B 153.50 +4.40 149.10 25 1915 ---- 157.80B 136.10A 157.80B 149.70 +4.30 145.40 222 1920 ---- 154.00B 132.50A 154.00B 146.00 +4.30 141.70 42 1925 ---- 150.30B 129.00A 150.30B 142.40 +4.30 138.10 6 1930 ---- 146.60B 125.60A 146.60B 138.80 +4.30 134.50 203 1935 ---- 143.00B 122.30A 143.00B 135.30 +4.30 131.00 703 1940 ---- 139.40B 119.00A 139.40B 131.80 +4.20 127.60 2 1945 ---- 135.90B 115.80A 135.90B 128.40 +4.20 124.20 16 1950 ---- 132.50B 112.60A 132.50B 125.00 +4.10 120.90 486 1955 ---- 129.10B 109.50A 129.10B 121.80 +4.20 117.60 42 1960 ---- 125.80B 106.50A 125.80B 118.50 +4.10 114.40 1965 ---- 122.50B 103.50A 122.50B 115.40 +4.10 111.30 1970 ---- 119.30B 100.60A 119.30B 112.30 +4.10 2 108.20 230 1975 ---- 116.20B 97.80A 116.20B 109.30 +4.10 105.20 752 1980 ---- 113.10B 95.10A 113.10B 106.30 +4.00 102.30 9 1985 98.50 110.10B 92.30A 110.10B 103.40 +4.00 1 99.40 1990 ---- 107.20B 89.70A 107.20B 100.60 +4.00 96.60 102 1995 ---- 104.30B 87.10A 104.30B 97.80 +3.90 93.90 59 2000 99.00 101.80B 84.60A 97.10A 95.10 +3.90 1 91.20 3 9033 2005 87.40 99.10B 81.90A 99.10B 92.40 +3.80 5 88.60 15 2010 ---- 96.40B 79.50A 96.40B 89.80 +3.80 86.00 6 2015 ---- 93.70B 77.10A 93.70B 87.30 +3.80 83.50 181 2020 ---- 91.20B 74.80A 91.20B 84.90 +3.80 4 81.10 89 2025 77.70 88.60B 72.60A 88.60B 82.50 +3.80 5 78.70 1186 2030 ---- 86.20B 70.50A 86.20B 80.10 +3.70 76.40 59 2035 ---- 83.80B 68.40A 83.80B 77.80 +3.60 74.20 15 2040 74.60 81.50B 66.40A 70.30A 75.60 +3.60 20 72.00 32 2045 ---- 79.20B 64.40A 79.20B 73.40 +3.50 69.90 48 2050 70.30 77.00B 62.50A 66.20A 71.30 +3.50 20 67.80 146 2280 2055 ---- 74.80B 60.60A 74.80B 69.20 +3.40 65.80 27 2060 63.20 72.70B 58.80A 72.70B 67.20 +3.40 1 63.80 1391 2065 ---- 70.60B 57.10A 70.60B 65.30 +3.40 61.90 267 2070 59.50 68.60B 55.40A 58.60A 63.30 +3.20 1 60.10 1 3 2075 59.00 66.70B 53.70A 66.70B 61.50 +3.20 1 58.30 1 383 2080 ---- 64.80B 52.10A 64.80B 59.70 +3.20 56.50 74 2085 ---- 63.00B 50.60A 63.00B 57.90 +3.10 54.80 257 302 2090 ---- 61.20B 49.10A 61.20B 56.20 +3.00 53.20 3 2095 ---- 59.40B 47.60A 59.40B 54.60 +3.00 51.60 8 2100 54.00 57.70B 46.20A 57.70B 53.00 +2.90 63 50.10 145 3366 2105 ---- 56.10B 44.80A 56.10B 51.40 +2.80 48.60 24 2110 48.40 54.50B 43.50A 54.50B 49.90 +2.80 4 47.10 88 2115 ---- 52.90B 42.20A 52.90B 48.40 +2.70 45.70 8 2120 ---- 51.40B 40.90A 51.40B 47.00 +2.60 44.40 20 2125 ---- 50.00B 39.70A 50.00B 45.60 +2.60 43.00 1158 2130 ---- 48.50B 38.60A 48.50B 44.30 +2.50 41.80 27 2135 ---- 47.20B 37.40A 47.20B 43.00 +2.50 40.50 507 493 2140 ---- 45.80B 36.30A 45.80B 41.70 +2.40 39.30 12 2145 ---- 44.50B 35.30A 44.50B 40.50 +2.30 38.20 10 2150 ---- 43.30B 34.20A 43.30B 39.30 +2.30 11 37.00 1 8840 2155 35.70 42.00B 33.20A 42.00B 38.20 +2.20 21 36.00 93 2160 ---- 40.90B 32.30A 40.90B 37.10 +2.20 34.90 14 2165 ---- 39.80B 31.30A 39.80B 36.00 +2.10 33.90 2170 ---- 38.70B 30.40A 38.70B 35.00 +2.10 2 32.90 1 725 2175 31.80 37.60B 29.50A 37.60B 34.00 +2.10 5 31.90 551 2180 30.80 36.50B 28.70A 36.50B 33.00 +2.00 22 31.00 8 2185 ---- 35.50B 27.80A 35.50B 32.10 +2.00 30.10 250 260 2190 29.40 34.50B 27.00A 29.00A 31.10 +1.90 5 29.20 2195 ---- 33.60B 26.30A 33.60B 30.30 +1.90 28.40 6 2200 27.50 32.70B 25.50A 32.70B 29.40 +1.80 96 27.60 26 3426 2205 ---- 31.80B 24.80A 31.80B 28.60 +1.80 26.80 2 2210 ---- 30.90B 24.10A 30.90B 27.80 +1.80 26.00 73 2215 ---- 30.10B 23.40A 30.10B 27.00 +1.70 25.30 54 2220 ---- 29.30B 22.80A 29.30B 26.20 +1.60 24.60 4 2225 ---- 28.50B 22.10A 28.50B 25.50 +1.60 23.90 304 2230 ---- 27.70B 21.50A 27.70B 24.80 +1.60 23.20 2235 ---- 26.90B 20.90A 26.90B 24.10 +1.50 22.60 14 2240 ---- 26.20B 20.40A 26.20B 23.40 +1.50 21.90 8 2245 ---- 25.50B 19.80A 25.50B 22.70 +1.40 21.30 1 2 2250 23.50 24.80B 19.20A 23.10A 22.10 +1.40 7 20.70 4259 2255 ---- 24.20B 18.70A 24.20B 21.50 +1.40 20.10 2260 ---- 23.50B 18.20A 23.50B 20.90 +1.30 19.60 414 2265 ---- 22.90B 17.70A 22.90B 20.30 +1.30 19.00 1 5 2270 18.20 22.30B 17.30A 18.10A 19.80 +1.30 1 18.50 11 2275 ---- 21.70B 16.80A 21.70B 19.20 +1.20 18.00 319 2280 ---- 21.20B 16.30A 21.20B 18.70 +1.20 17.50 2285 ---- 20.60B 15.90A 20.60B 18.20 +1.20 17.00 8 2290 ---- 20.10B 15.50A 20.10B 17.70 +1.10 1 16.60 2300 ---- 19.10B 14.70A 19.10B 16.70 +1.00 18 15.70 760 5480 2310 ---- 18.10B 13.90A 18.10B 15.90 +1.00 14.90 72 2320 ---- 17.20B 13.20A 17.20B 15.00 +.90 14.10 8 2325 13.70 17.00B 12.90A 17.00B 14.60 +.90 9 13.70 5 29 2330 16.60 16.60 12.60A 15.30A 14.20 +.80 5 13.40 9 2340 ---- 15.50B 11.90A 15.50B 13.50 +.80 12.70 1 4 2350 ---- 14.90B 11.40A 14.90B 12.80 +.80 12.00 10 913 2360 ---- 14.10B 10.80A 14.10B 12.10 +.70 11.40 2370 ---- 13.40B 10.30A 13.40B 11.50 +.60 10.90 2375 ---- 13.10B 10.00A 13.10B 11.20 +.60 10.60 1 615 2380 ---- 12.70B 9.80A 12.70B 10.90 +.60 10.30 16 2390 ---- 12.10B 9.30A 12.10B 10.40 +.60 9.80 1 2 2400 ---- 11.70B 8.90A 11.70B 9.90 +.50 5 9.40 33 5687 2425 ---- 10.30B 7.90A 10.30B 8.70 +.40 8.30 1 216 2450 9.20 9.30B 7.10A 8.60A 7.70 +.30 2 7.40 2 1010 2475 ---- 8.20B 6.40A 8.20B 6.80 +.20 2 6.60 218 690 2490 ---- 7.70B 6.10A 7.70B 6.40 +.20 6.20 28 2500 6.30 7.50B 5.70A 7.50B 6.10 +.20 30 5.90 2 462 2525 5.70 6.70B 5.20A 5.20A 5.40 +.10 20 5.30 97 2550 5.40 6.10B 4.70A 4.70A 4.90 +.10 41 4.80 8 817 2575 4.70 5.50B 4.20A 5.50B 4.40 +.10 10 4.30 2 163 2600 ---- 5.00B ---- 5.00B 3.90 UNCH 3 3.90 11 1511 2750 ---- 2.90B ---- 2.90B 2.20 UNCH 2.20 72 70 3000 1.00 1.30B 1.00 1.30B 1.10 +.10 1 1.00 4 1995 OG OCT23 Gold Option CALL 1200 ---- 849.40B 825.50A 849.40B 842.00 +4.90 837.10 1225 ---- 824.30B 800.50A 824.00B 817.00 +4.90 812.10 1250 ---- 799.50B 775.40A 799.50B 792.00 +4.90 787.10 1275 ---- 774.30B 750.50A 774.00B 767.00 +4.90 762.10 1300 ---- 749.60B 725.40A 749.60B 742.00 +4.90 737.10 1325 ---- 724.40B 700.50A 724.10B 717.00 +4.90 712.10 1350 ---- 699.70B 675.50A 699.70B 692.00 +4.90 687.10 1375 ---- 674.40B 650.50A 674.40B 667.00 +4.90 662.10 1400 ---- 649.70B 625.30A 649.70B 642.00 +4.90 637.10 1410 ---- 639.40B 615.50A 639.10B 632.00 +4.90 627.10 1420 ---- 629.40B 605.50A 629.10B 622.00 +4.90 617.10 1425 ---- 624.50B 600.50A 624.10B 617.00 +4.90 612.10 1430 ---- 619.40B 595.50A 619.10B 612.00 +4.90 607.10 1440 ---- 609.40B 585.50A 609.10B 602.00 +4.90 597.10 1450 ---- 599.50B 575.50A 599.30B 592.00 +4.90 587.10 1460 ---- 589.40B 565.50A 589.10B 582.00 +4.90 577.10 1470 ---- 579.40B 555.50A 579.10B 572.00 +4.90 567.10 1475 ---- 574.50B 550.50A 574.20B 567.00 +4.90 562.10 1480 ---- 569.40B 545.50A 569.10B 562.00 +4.90 557.10 1490 ---- 559.50B 535.50A 559.00B 552.00 +4.90 547.10 1500 ---- 549.60B 525.40A 549.20B 542.00 +4.90 537.10 1505 ---- 544.50B 520.50A 544.50B 537.00 +4.90 532.10 1510 ---- 539.50B 515.50A 539.00B 532.00 +4.90 527.10 1515 ---- 534.50B 510.50A 534.20B 527.00 +4.90 522.10 1520 ---- 529.50B 505.50A 529.20B 522.00 +4.90 517.10 1525 ---- 524.50B 500.50A 524.20B 517.00 +4.90 512.10 1530 ---- 519.50B 495.50A 519.20B 512.00 +4.90 507.10 1535 ---- 514.50B 490.60A 514.20B 507.00 +4.90 502.10 1540 ---- 509.50B 485.60A 509.20B 502.00 +4.90 497.10 1545 ---- 504.50B 480.60A 504.50B 497.00 +4.90 492.10 1550 ---- 499.60B 475.40A 499.60B 492.00 +4.90 487.10 1555 ---- 494.50B 470.50A 494.50B 487.00 +4.90 482.10 1560 ---- 489.50B 465.50A 489.20B 482.00 +4.90 477.10 1565 ---- 484.50B 460.50A 484.20B 477.00 +4.90 472.10 1570 ---- 479.50B 455.50A 479.20B 472.00 +4.90 467.10 1575 ---- 474.60B 450.50A 474.30B 467.00 +4.90 462.10 1580 ---- 469.50B 445.60A 469.50B 462.00 +4.90 457.10 1585 ---- 464.50B 440.60A 464.50B 457.00 +4.90 452.10 1590 ---- 459.50B 435.60A 459.50B 452.00 +4.90 447.10 1595 ---- 454.60B 430.60A 454.10B 447.00 +4.90 442.10 1600 ---- 450.20B 425.50A 449.30B 442.00 +4.90 437.10 5 6 1605 ---- 444.60B 420.70A 444.30B 437.00 +4.90 432.10 1610 ---- 439.60B 415.70A 439.30B 432.00 +4.90 427.10 1615 ---- 434.70B 410.70A 434.40B 427.00 +4.90 422.10 1620 ---- 429.70B 405.70A 429.40B 422.00 +4.90 417.10 1625 ---- 426.70B 399.10A 426.70B 417.00 +4.90 412.10 1630 ---- 419.70B 395.80A 419.40B 412.00 +4.90 407.10 1635 ---- 414.70B 390.90A 414.40B 407.00 +4.90 402.10 1640 ---- 409.80B 386.00A 409.50B 402.00 +4.80 397.20 1645 ---- 404.90B 381.10A 404.50B 397.10 +4.90 392.20 1650 ---- 401.90B 374.50A 401.90B 392.10 +4.80 387.30 1655 ---- 395.00B 371.30A 394.70B 387.20 +4.90 382.30 1660 ---- 390.10B 366.30A 389.80B 382.20 +4.80 377.40 1665 ---- 385.20B 361.40A 385.20B 377.30 +4.80 372.50 1670 ---- 380.30B 356.80A 380.00B 372.40 +4.80 367.60 1675 ---- 377.20B 350.20A 377.20B 367.50 +4.80 362.70 1680 ---- 370.70B 346.70A 370.70B 362.60 +4.80 357.80 1685 ---- 365.70B 341.90A 365.30B 357.70 +4.80 352.90 1690 ---- 360.80B 337.10A 360.40B 352.80 +4.70 348.10 1695 ---- 356.10B 332.30A 356.10B 348.00 +4.80 343.20 1700 ---- 352.90B 326.10A 352.90B 343.10 +4.70 338.40 26 1705 ---- 346.70B 322.70A 346.70B 338.30 +4.70 333.60 1 1 1710 ---- 341.90B 317.90A 341.90B 333.50 +4.70 328.80 1715 ---- 336.90B 313.10A 336.80B 328.70 +4.70 324.00 1720 ---- 332.30B 308.40A 332.30B 323.90 +4.70 319.20 1 1725 ---- 328.90B 302.40A 328.90B 319.20 +4.80 314.40 2 1730 ---- 322.70B 298.90A 322.70B 314.40 +4.70 309.70 5 1735 ---- 317.90B 294.20A 317.80B 309.70 +4.70 305.00 4 1740 ---- 313.20B 289.60A 313.20B 305.00 +4.70 300.30 3 1745 ---- 308.50B 284.90A 308.50B 300.30 +4.70 295.60 2 1750 ---- 305.20B 279.10A 305.20B 295.60 +4.70 290.90 8 1755 ---- 299.00B 275.60A 299.00B 290.90 +4.70 286.20 2 1760 ---- 294.50B 271.10A 294.50B 286.30 +4.70 281.60 1765 ---- 289.70B 266.50A 289.70B 281.60 +4.60 277.00 1770 ---- 285.10B 261.90A 285.10B 277.00 +4.60 272.40 1775 ---- 281.90B 256.20A 281.90B 272.50 +4.70 267.80 1780 ---- 275.90B 251.70A 275.80B 267.90 +4.70 263.20 2 1785 ---- 271.30B 247.30A 271.30B 263.30 +4.60 258.70 1790 ---- 266.80B 242.80A 266.50B 258.80 +4.60 254.20 1795 ---- 262.30B 238.40A 262.30B 254.30 +4.60 249.70 1800 ---- 259.10B 234.00A 259.10B 249.90 +4.70 245.20 23 1805 ---- 254.60B 229.60A 254.60B 245.40 +4.60 240.80 1810 ---- 250.10B 225.30A 250.10B 241.00 +4.60 236.40 1815 ---- 245.70B 221.00A 245.70B 236.60 +4.60 232.00 1820 ---- 241.30B 216.80A 241.30B 232.20 +4.50 227.70 1825 ---- 236.90B 212.50A 236.90B 227.90 +4.50 223.40 1830 ---- 232.60B 208.30A 232.60B 223.60 +4.50 219.10 1835 ---- 228.20B 204.20A 228.20B 219.30 +4.50 214.80 1840 ---- 223.90B 200.00A 223.90B 215.10 +4.50 210.60 210 1845 ---- 219.70B 196.00A 219.70B 210.90 +4.50 206.40 1850 ---- 215.50B 191.90A 215.50B 206.70 +4.40 202.30 13 1855 ---- 211.30B 187.90A 211.30B 202.60 +4.40 198.20 1860 ---- 207.20B 184.00A 207.20B 198.50 +4.40 194.10 1865 ---- 203.10B 180.00A 203.10B 194.50 +4.40 190.10 1 1870 ---- 199.00B 176.20A 199.00B 190.50 +4.40 186.10 250 1875 ---- 195.00B 172.40A 195.00B 186.50 +4.30 182.20 30 1880 ---- 191.00B 168.60A 191.00B 182.60 +4.30 178.30 1885 ---- 187.10B 164.80A 187.10B 178.70 +4.30 174.40 1890 ---- 183.20B 161.10A 183.20B 174.90 +4.30 170.60 1895 ---- 179.30B 157.50A 179.30B 171.10 +4.20 166.90 1900 ---- 175.50B 153.90A 175.50B 167.40 +4.30 163.10 1 74 1905 ---- 171.80B 150.30A 171.80B 163.70 +4.20 159.50 2 1910 ---- 168.10B 146.90A 168.10B 160.10 +4.20 155.90 1915 ---- 164.40B 143.40A 164.40B 156.60 +4.30 152.30 2 1920 ---- 160.80B 140.10A 160.80B 153.00 +4.20 148.80 1925 ---- 157.20B 136.80A 157.20B 149.60 +4.30 145.30 293 1930 ---- 153.70B 133.50A 153.70B 146.20 +4.30 141.90 1935 ---- 150.30B 130.30A 150.30B 142.80 +4.20 138.60 1940 ---- 146.90B 127.20A 146.90B 139.50 +4.20 135.30 1 1945 ---- 143.50B 124.10A 143.50B 136.30 +4.20 132.10 2 1950 ---- 140.20B 121.10A 140.20B 133.10 +4.20 128.90 526 1955 ---- 137.00B 118.10A 137.00B 129.90 +4.10 125.80 90 1960 ---- 133.80B 115.20A 133.80B 126.80 +4.10 122.70 40 1965 ---- 130.70B 112.30A 130.70B 123.80 +4.10 119.70 4 1970 ---- 127.60B 109.50A 127.60B 120.80 +4.10 116.70 66 1975 ---- 124.60B 106.80A 124.60B 117.90 +4.10 113.80 491 1980 ---- 121.60B 104.10A 121.60B 115.00 +4.00 111.00 14 1985 ---- 118.70B 101.50A 118.70B 112.20 +4.00 108.20 10 1990 ---- 115.90B 98.90A 115.90B 109.50 +4.00 105.50 23 1995 ---- 113.30B 96.30A 113.30B 106.80 +3.90 102.90 2 2000 98.80 110.60B 93.80A 98.00A 104.10 +3.80 3 100.30 151 531 2005 ---- 107.90B 91.40A 107.90B 101.50 +3.80 97.70 6 2010 ---- 105.30B 89.10A 105.30B 99.00 +3.80 95.20 158 2015 ---- 102.70B 86.70A 102.70B 96.50 +3.70 92.80 15 2020 ---- 100.20B 84.50A 100.20B 94.10 +3.70 90.40 47 2025 86.50 97.80B 82.30A 97.80B 91.70 +3.60 1 88.10 74 2030 ---- 95.40B 80.30A 95.40B 89.40 +3.60 85.80 151 2035 ---- 93.00B 78.10A 93.00B 87.10 +3.50 83.60 6 2040 ---- 90.70B 76.10A 90.70B 84.90 +3.40 5 81.50 85 2045 ---- 88.50B 74.10A 88.50B 82.70 +3.40 79.30 4 2050 75.80 86.30B 72.10A 86.30B 80.60 +3.30 72 77.30 550 2055 ---- 84.10B 70.30A 84.10B 78.60 +3.30 75.30 6 2060 ---- 82.00B 68.50A 82.00B 76.50 +3.20 73.30 142 2065 ---- 80.00B 66.70A 80.00B 74.60 +3.20 71.40 2070 ---- 78.00B 64.90A 78.00B 72.70 +3.10 69.60 2 2075 ---- 76.00B 63.20A 76.00B 70.80 +3.10 67.70 356 2080 ---- 74.10B 61.60A 74.10B 69.00 +3.00 66.00 50 205 2085 ---- 72.30B 60.00A 72.30B 67.20 +2.90 64.30 19 2090 ---- 70.50B 58.40A 70.50B 65.50 +2.90 62.60 88 2095 60.20 68.70B 56.90A 59.70A 63.80 +2.80 1 61.00 23 2100 63.00 67.00B 55.30A 62.40A 62.20 +2.80 101 59.40 1081 2105 ---- 65.30B 54.00A 65.30B 60.60 +2.80 57.80 3 2110 ---- 63.70B 52.70A 63.70B 59.10 +2.80 56.30 12 2115 59.60 62.10B 51.20A 62.10B 57.60 +2.70 1 54.90 11 2120 ---- 60.50B 49.80A 60.50B 56.10 +2.70 53.40 1 2125 ---- 59.00B 48.60A 59.00B 54.70 +2.60 52.10 1040 2130 ---- 57.60B 47.30A 57.60B 53.30 +2.60 50.70 1 2135 ---- 56.10B 46.10A 56.10B 52.00 +2.60 49.40 2140 ---- 54.70B 45.00A 54.70B 50.60 +2.50 48.10 100 2145 ---- 53.40B 43.90A 53.40B 49.40 +2.50 46.90 7 2150 45.10 52.10B 42.70A 52.10B 48.10 +2.40 11 45.70 653 2155 44.30 50.80B 41.70A 43.70A 46.90 +2.40 3 44.50 1 2160 ---- 49.50B 40.70A 49.50B 45.70 +2.30 43.40 3 2165 ---- 48.30B 39.60A 48.30B 44.60 +2.30 42.30 2170 ---- 47.10B 38.60A 47.10B 43.50 +2.30 41.20 11 2175 ---- 46.00B 37.60A 46.00B 42.40 +2.20 2 40.20 612 2180 ---- 44.80B 36.70A 44.80B 41.30 +2.10 39.20 8 2185 ---- 43.70B 35.80A 43.70B 40.30 +2.10 38.20 94 2190 ---- 42.70B 34.90A 42.70B 39.30 +2.10 37.20 78 2195 ---- 41.70B 34.00A 41.70B 38.40 +2.10 36.30 2200 ---- 40.70B 33.20A 40.70B 37.40 +2.00 108 35.40 999 2205 ---- 39.60B 32.40A 39.60B 36.50 +2.00 34.50 1 2210 ---- 38.70B 31.60A 38.70B 35.60 +1.90 33.70 2215 ---- 37.80B 30.80A 37.80B 34.70 +1.90 32.80 3 2220 ---- 37.00B 30.10A 37.00B 33.90 +1.90 32.00 27 2225 ---- 36.10B 29.40A 36.10B 33.10 +1.90 31.20 6 2230 ---- 35.20B 28.60A 35.20B 32.30 +1.80 30.50 2235 ---- 34.40B 28.00A 34.40B 31.50 +1.80 29.70 2240 ---- 33.50B 27.30A 33.50B 30.70 +1.70 29.00 16 2245 ---- 32.80B 26.60A 32.80B 30.00 +1.70 28.30 2250 ---- 32.10B 26.00A 32.10B 29.30 +1.70 30 27.60 882 2255 ---- 31.30B 25.40A 31.30B 28.60 +1.60 27.00 2260 ---- 30.60B 24.80A 30.60B 27.90 +1.60 26.30 422 2265 ---- 29.80B 24.20A 29.80B 27.20 +1.50 25.70 3 2270 ---- 29.30B 23.70A 29.30B 26.60 +1.50 25.10 9 2275 ---- 28.60B 23.10A 28.60B 26.00 +1.50 4 24.50 1256 2280 ---- 27.90B 22.60A 27.90B 25.40 +1.40 24.00 10 2285 ---- 27.30B 22.10A 27.30B 24.80 +1.40 23.40 2290 ---- 26.60B 21.60A 26.60B 24.20 +1.30 22.90 1 2300 ---- 25.50B 20.60A 25.50B 23.10 +1.30 11 21.80 1925 2310 ---- 24.40B 19.70A 24.40B 22.00 +1.20 20.80 49 2320 ---- 23.30B 18.80A 23.30B 21.00 +1.10 19.90 5 2325 ---- 22.80B 18.40A 22.80B 20.60 +1.20 2 19.40 470 2330 ---- 22.30B 18.00A 22.30B 20.10 +1.10 19.00 12 2340 ---- 21.40B 17.20A 21.40B 19.20 +1.00 18.20 76 2350 20.50 20.50 16.50A 19.40A 18.30 +.90 1 17.40 340 2360 ---- 19.60B 15.80A 19.60B 17.50 +.90 16.60 49 2370 ---- 18.80B 15.10A 18.80B 16.80 +.90 15.90 2375 ---- 18.40B 14.80A 18.40B 16.40 +.90 15.50 252 2380 ---- 18.00B 14.50A 18.00B 16.10 +.90 15.20 80 2390 ---- 17.30B 13.90A 17.30B 15.40 +.90 14.50 2400 ---- 16.70B 13.30A 16.70B 14.70 +.80 8 13.90 1569 2425 ---- 15.00B 12.10A 15.00B 13.20 +.70 12.50 293 2450 ---- 13.70B 10.90A 13.70B 11.90 +.60 11.30 280 2475 ---- 12.30B 10.00A 12.30B 10.80 +.60 10.20 8 2500 11.10 11.40B 9.00A 11.40B 9.80 +.60 31 9.20 1 2164 2525 ---- 10.20B 8.20A 10.20B 8.90 +.50 8.40 27 2550 ---- 9.40B 7.50A 9.40B 8.10 +.50 7.60 18 2575 7.50 8.60B 6.90A 8.60B 7.40 +.50 23 6.90 786 2650 5.80 6.70B 5.40A 6.70B 5.70 +.40 22 5.30 170 3000 2.10 2.40B 2.10 2.40B 2.10 +.10 1 2.00 2265 3500 .70 .80B .70 .80B .80 ---- 1 ---- 4000 ---- ---- ---- .50A .50 ---- ---- OG NOV23 Gold Option CALL 1225 ---- 842.10B 818.60A 841.50B 834.90 +4.60 830.30 1250 ---- 817.10B 793.60A 817.10B 809.90 +4.60 805.30 1275 ---- 792.20B 768.60A 792.20B 784.90 +4.60 780.30 1300 ---- 767.20B 743.60A 767.20B 759.90 +4.60 755.30 1325 ---- 742.20B 718.60A 742.20B 734.90 +4.60 730.30 1350 ---- 717.30B 693.60A 717.30B 709.90 +4.60 705.30 1375 ---- 692.00B 668.60A 692.00B 684.90 +4.60 680.30 1400 ---- 667.20B 643.50A 667.20B 659.90 +4.60 655.30 1420 ---- 647.20B 623.70A 646.60B 639.90 +4.60 635.30 1425 ---- 642.00B 618.60A 642.00B 634.90 +4.60 630.30 1430 ---- 637.20B 613.70A 636.60B 629.90 +4.60 625.30 1440 ---- 627.30B 603.70A 627.30B 619.90 +4.60 615.30 1450 ---- 617.30B 593.60A 617.30B 609.90 +4.60 605.30 1460 ---- 607.30B 583.70A 607.30B 599.90 +4.60 595.30 1470 ---- 597.30B 573.70A 597.30B 589.90 +4.60 585.30 1475 ---- 592.10B 568.60A 592.10B 584.90 +4.60 580.30 1480 ---- 587.30B 563.70A 587.30B 579.90 +4.60 575.30 1490 ---- 577.30B 553.70A 577.30B 569.90 +4.60 565.30 1500 ---- 567.40B 543.50A 567.40B 559.90 +4.60 555.30 1510 ---- 557.10B 533.70A 556.70B 549.90 +4.60 545.30 1515 ---- 552.30B 528.70A 551.70B 544.90 +4.60 540.30 1520 ---- 547.40B 523.70A 547.40B 539.90 +4.60 535.30 1525 ---- 542.20B 518.60A 542.20B 534.90 +4.60 530.30 1530 ---- 537.40B 513.70A 537.40B 529.90 +4.60 525.30 1535 ---- 532.40B 508.70A 532.40B 524.90 +4.60 520.30 1540 ---- 527.40B 503.70A 527.40B 519.90 +4.60 515.30 1545 ---- 522.30B 498.70A 521.70B 514.90 +4.60 510.30 1550 ---- 517.50B 493.40A 517.50B 509.90 +4.60 505.30 1555 ---- 512.20B 488.70A 512.20B 504.90 +4.60 500.30 1560 ---- 507.40B 483.70A 507.40B 499.90 +4.60 495.30 1565 ---- 502.20B 478.70A 502.20B 494.90 +4.60 490.30 1570 ---- 497.10B 473.70A 497.10B 489.90 +4.60 485.30 1575 ---- 492.20B 468.70A 492.20B 484.90 +4.60 480.30 1580 ---- 487.20B 463.80A 487.20B 479.90 +4.60 475.30 1585 ---- 482.20B 458.80A 482.20B 474.90 +4.60 470.30 1590 ---- 477.20B 453.80A 477.20B 469.90 +4.60 465.30 1595 ---- 472.20B 448.80A 472.20B 464.90 +4.60 460.30 1600 ---- 467.80B 442.20A 467.30B 459.90 +4.60 455.30 1605 ---- 462.20B 438.80A 461.40B 454.90 +4.60 450.30 1610 ---- 457.30B 433.90A 457.30B 449.90 +4.60 445.30 1615 ---- 452.30B 428.90A 452.00B 444.90 +4.60 440.30 1620 ---- 447.40B 424.00A 446.90B 439.90 +4.60 435.30 1625 ---- 444.50B 417.50A 444.50B 434.90 +4.60 430.30 1630 ---- 437.50B 414.20A 437.50B 429.90 +4.50 425.40 1635 ---- 432.50B 409.30A 432.20B 425.00 +4.60 420.40 1640 ---- 427.60B 404.40A 427.30B 420.00 +4.50 415.50 1645 ---- 422.70B 399.50A 422.40B 415.10 +4.60 410.50 1650 ---- 419.80B 393.00A 419.80B 410.10 +4.50 405.60 1 1655 ---- 412.90B 389.70A 412.90B 405.20 +4.50 400.70 1660 ---- 408.00B 384.80A 407.70B 400.30 +4.50 395.80 1665 ---- 403.10B 379.90A 402.80B 395.40 +4.50 390.90 1670 ---- 398.20B 375.10A 397.90B 390.50 +4.50 386.00 1675 ---- 395.30B 368.80A 395.30B 385.70 +4.50 381.20 1680 ---- 388.50B 365.70A 388.20B 380.80 +4.50 376.30 1685 ---- 383.70B 360.70A 383.40B 376.00 +4.50 371.50 1690 ---- 378.90B 356.10A 378.60B 371.10 +4.40 366.70 1695 ---- 374.10B 351.30A 373.80B 366.30 +4.40 361.90 1700 ---- 371.20B 344.90A 371.20B 361.50 +4.40 357.10 12 1705 ---- 364.70B 341.60A 364.70B 356.80 +4.50 352.30 1710 ---- 359.80B 336.80A 359.30B 352.00 +4.50 347.50 2 1715 ---- 355.10B 332.10A 354.70B 347.20 +4.40 342.80 1720 ---- 350.50B 327.40A 350.50B 342.50 +4.40 338.10 1725 ---- 347.30B 321.40A 347.30B 337.80 +4.50 333.30 1730 ---- 341.00B 318.10A 340.60B 333.10 +4.50 328.60 1735 ---- 336.30B 313.40A 335.90B 328.40 +4.40 324.00 1740 ---- 331.70B 308.80A 331.70B 323.70 +4.40 319.30 1745 ---- 326.90B 304.20A 326.60B 319.10 +4.50 314.60 1750 ---- 323.90B 298.30A 323.90B 314.50 +4.50 310.00 9 1755 ---- 317.60B 295.00A 317.30B 309.90 +4.50 305.40 1760 ---- 313.00B 290.40A 312.70B 305.30 +4.50 300.80 1765 ---- 308.40B 286.00A 308.10B 300.70 +4.50 296.20 1 1770 ---- 303.80B 280.20A 303.80B 296.10 +4.40 291.70 1775 ---- 300.80B 275.70A 300.80B 291.60 +4.50 287.10 1780 ---- 294.80B 271.30A 294.50B 287.10 +4.50 282.60 1785 ---- 290.30B 266.80A 290.00B 282.60 +4.50 278.10 1 1790 ---- 286.90B 262.40A 286.90B 278.10 +4.40 273.70 1 1795 ---- 282.70B 258.10A 282.70B 273.70 +4.50 269.20 1 1800 ---- 278.30B 253.70A 278.30B 269.30 +4.50 264.80 1805 ---- 273.80B 249.40A 273.80B 264.90 +4.50 260.40 1810 ---- 269.40B 245.10A 269.40B 260.50 +4.40 256.10 1815 ---- 265.00B 240.80A 265.00B 256.20 +4.50 251.70 1820 ---- 260.70B 236.60A 260.70B 251.90 +4.50 247.40 1825 ---- 256.30B 232.40A 256.30B 247.60 +4.50 243.10 1830 ---- 252.00B 228.30A 252.00B 243.30 +4.40 238.90 1835 ---- 247.80B 224.10A 247.80B 239.10 +4.40 234.70 1840 ---- 243.50B 220.00A 243.50B 234.90 +4.40 230.50 1845 ---- 239.30B 216.00A 239.30B 230.70 +4.30 226.40 1850 ---- 235.20B 212.00A 235.20B 226.60 +4.40 222.20 1855 ---- 231.00B 208.00A 231.00B 222.50 +4.30 218.20 1860 ---- 226.90B 204.00A 226.90B 218.40 +4.30 214.10 1865 ---- 222.80B 200.10A 222.80B 214.40 +4.30 210.10 1870 ---- 218.80B 196.30A 218.80B 210.40 +4.20 206.20 1 1875 ---- 214.80B 192.50A 214.80B 206.50 +4.30 202.20 1 1880 ---- 210.90B 188.70A 210.90B 202.60 +4.20 198.40 1885 ---- 206.90B 185.00A 206.90B 198.70 +4.20 194.50 1890 ---- 203.10B 181.30A 203.10B 194.90 +4.20 190.70 1 1895 ---- 199.20B 177.60A 199.20B 191.10 +4.10 187.00 1 1900 ---- 195.40B 174.00A 195.40B 187.40 +4.10 183.30 301 1905 ---- 191.70B 170.50A 191.70B 183.70 +4.10 179.60 1910 ---- 188.00B 167.00A 188.00B 180.10 +4.10 176.00 3 1915 ---- 184.30B 163.50A 184.30B 176.50 +4.10 172.40 1920 ---- 180.70B 160.10A 180.70B 173.00 +4.10 168.90 1925 ---- 177.10B 156.70A 177.10B 169.50 +4.10 165.40 1930 ---- 173.60B 153.40A 173.60B 166.10 +4.10 162.00 1 1935 ---- 170.10B 150.20A 170.10B 162.70 +4.10 158.60 1940 ---- 166.70B 147.00A 166.70B 159.30 +4.00 155.30 1945 ---- 163.30B 143.80A 163.30B 156.00 +4.00 152.00 1950 ---- 160.00B 140.70A 160.00B 152.80 +4.00 148.80 1955 ---- 156.70B 137.60A 156.70B 149.60 +4.00 145.60 1960 ---- 153.50B 134.60A 153.50B 146.50 +4.00 142.50 1965 ---- 150.30B 131.70A 150.30B 143.40 +4.00 139.40 1970 ---- 147.10B 128.80A 147.10B 140.30 +3.90 136.40 1975 ---- 144.00B 125.90A 144.00B 137.30 +3.90 133.40 1980 ---- 141.00B 123.10A 141.00B 134.30 +3.80 130.50 24 1985 ---- 138.00B 120.40A 138.00B 131.40 +3.80 127.60 1990 ---- 135.10B 117.70A 135.10B 128.60 +3.80 124.80 1995 ---- 132.20B 115.00A 132.20B 125.80 +3.80 122.00 2000 ---- 129.30B 112.40A 129.30B 123.00 +3.70 119.30 84 2005 ---- 126.50B 109.90A 126.50B 120.30 +3.70 116.60 2010 ---- 124.00B 107.40A 124.00B 117.60 +3.70 113.90 195 2015 ---- 121.30B 104.90A 121.30B 115.00 +3.60 111.40 204 2020 ---- 118.70B 102.50A 118.70B 112.40 +3.60 108.80 2025 ---- 116.10B 100.10A 116.10B 109.90 +3.50 106.40 2 2030 ---- 113.60B 97.90A 113.60B 107.50 +3.60 103.90 2035 ---- 111.10B 95.60A 111.10B 105.10 +3.50 101.60 43 2040 ---- 108.60B 93.40A 108.60B 102.70 +3.50 99.20 2 2045 ---- 106.20B 91.20A 106.20B 100.40 +3.40 97.00 160 2050 ---- 103.90B 89.10A 103.90B 98.10 +3.40 94.70 233 2055 ---- 101.60B 87.10A 101.60B 95.90 +3.40 92.50 2060 90.50 99.30B 85.10A 88.60A 93.70 +3.30 1 90.40 26 2065 ---- 97.10B 83.20A 97.10B 91.60 +3.30 88.30 19 2070 ---- 95.00B 81.30A 95.00B 89.50 +3.20 86.30 249 2075 ---- 92.90B 79.40A 92.90B 87.50 +3.20 84.30 6 2080 ---- 90.80B 77.60A 90.80B 85.50 +3.10 82.40 2 2085 ---- 88.80B 75.80A 88.80B 83.60 +3.10 80.50 23 2090 ---- 86.80B 74.00A 86.80B 81.70 +3.10 78.60 2 2095 ---- 84.90B 72.30A 84.90B 79.80 +3.00 76.80 3 2100 ---- 83.00B 70.60A 83.00B 78.00 +3.00 12 75.00 280 2105 ---- 81.20B 69.00A 81.20B 76.20 +2.90 73.30 1 2110 ---- 79.40B 67.50A 79.40B 74.50 +2.90 71.60 7 2115 ---- 77.60B 65.90A 77.60B 72.80 +2.80 70.00 2120 ---- 75.90B 64.40A 75.90B 71.20 +2.90 68.30 1 2125 ---- 74.20B 62.90A 74.20B 69.60 +2.80 66.80 9 2130 ---- 72.60B 61.50A 72.60B 68.00 +2.70 65.30 2135 ---- 71.00B 60.10A 71.00B 66.50 +2.70 63.80 2140 ---- 69.40B 58.70A 69.40B 65.00 +2.70 62.30 1 2145 ---- 67.90B 57.30A 67.90B 63.60 +2.70 60.90 2150 ---- 66.40B 56.00A 66.40B 62.20 +2.70 59.50 86 2155 ---- 64.90B 54.90A 64.90B 60.80 +2.70 58.10 3 2160 ---- 63.50B 53.60A 63.50B 59.40 +2.60 56.80 1 2165 ---- 62.10B 52.40A 62.10B 58.10 +2.60 55.50 44 2170 ---- 60.80B 51.30A 60.80B 56.80 +2.50 54.30 1 2175 ---- 59.50B 50.10A 59.50B 55.60 +2.50 53.10 3 2180 ---- 58.20B 49.00A 58.20B 54.40 +2.50 51.90 8 2185 ---- 56.90B 47.90A 56.90B 53.20 +2.50 50.70 3 2190 ---- 55.70B 46.90A 55.70B 52.00 +2.40 49.60 2 2195 ---- 54.50B 45.80A 54.50B 50.90 +2.40 48.50 2 2200 ---- 53.30B 44.80A 53.30B 49.80 +2.40 47.40 937 2205 ---- 52.10B 43.90A 52.10B 48.70 +2.30 46.40 1 2210 ---- 51.00B 42.90A 51.00B 47.60 +2.20 45.40 5 2215 ---- 49.90B 42.00A 49.90B 46.60 +2.20 44.40 2220 ---- 48.80B 41.10A 48.80B 45.60 +2.20 43.40 1 2225 ---- 47.90B 40.20A 47.90B 44.60 +2.20 42.40 18 2230 ---- 46.80B 39.30A 46.80B 43.70 +2.20 41.50 13 2235 ---- 45.80B 38.50A 45.80B 42.70 +2.10 40.60 2240 ---- 44.90B 37.70A 44.90B 41.80 +2.00 39.80 1 2245 ---- 44.00B 36.90A 44.00B 40.90 +2.00 38.90 1 2250 ---- 43.10B 36.10A 43.10B 40.10 +2.00 38.10 6 1064 2255 ---- 42.20B 35.40A 42.20B 39.20 +1.90 37.30 16 2260 ---- 41.30B 34.60A 41.30B 38.40 +1.90 36.50 30 2265 ---- 40.50B 33.90A 40.50B 37.60 +1.90 35.70 2270 ---- 39.70B 33.20A 39.70B 36.80 +1.80 35.00 2275 ---- 38.90B 32.50A 38.90B 36.10 +1.90 34.20 31 2280 ---- 38.00B 31.80A 38.00B 35.30 +1.80 33.50 1 2285 ---- 37.30B 31.20A 37.30B 34.60 +1.80 32.80 2290 ---- 36.60B 30.60A 36.60B 33.90 +1.80 32.10 2295 ---- 35.90B 29.90A 35.90B 33.20 +1.70 31.50 2300 ---- 35.20B 29.30A 35.20B 32.50 +1.70 24 30.80 6 457 2305 ---- 34.50B 28.80A 34.50B 31.80 +1.60 30.20 2310 ---- 33.70B 28.20A 33.70B 31.20 +1.60 29.60 1 2320 ---- 32.40B 27.10A 32.40B 29.90 +1.50 28.40 1 2325 ---- 31.90B 26.50A 31.90B 29.30 +1.50 27.80 2330 ---- 31.20B 26.00A 31.20B 28.70 +1.40 27.30 18 2340 ---- 30.00B 25.00A 30.00B 27.60 +1.40 26.20 1 2350 27.60 29.00B 24.10A 28.00B 26.50 +1.30 29 25.20 701 2360 ---- 27.80B 23.20A 27.80B 25.50 +1.30 24.20 2 2370 ---- 26.80B 22.30A 26.80B 24.50 +1.20 23.30 1 2375 ---- 26.30B 21.90A 26.30B 24.00 +1.20 22.80 40 2380 ---- 25.80B 21.50A 25.80B 23.60 +1.20 22.40 1 2390 ---- 24.80B 20.70A 24.80B 22.70 +1.20 21.50 2400 ---- 24.00B 19.80A 24.00B 21.80 +1.10 20.70 2 191 2410 ---- 23.10B 19.20A 23.10B 21.00 +1.10 19.90 2425 ---- 21.90B 18.20A 21.90B 19.80 +1.00 18.80 2450 ---- 20.10B 16.50A 20.10B 18.10 +.90 17.20 2 2475 ---- 18.40B 15.20A 18.40B 16.50 +.80 15.70 7 2500 16.50 16.90B 13.90A 16.30 15.10 +.80 4 14.30 1 23 2525 ---- 15.50B 12.90A 15.50B 13.90 +.70 13.20 1 2550 ---- 14.30B 11.80A 14.30B 12.80 +.70 12.10 1 2 2575 ---- 13.30B 10.90A 13.30B 11.70 +.60 11.10 1 91 2600 ---- 12.30B 10.10A 12.30B 10.80 +.50 48 10.30 43 2800 ---- 7.00B ---- 7.00B 6.20 +.40 5.80 61 OG DEC23 Gold Option CALL 1000 ---- 1066.50B 1043.50A 1066.50B 1059.90 +4.60 1055.30 1025 ---- 1041.50B 1018.50A 1041.20B 1034.90 +4.60 1030.30 1050 ---- 1016.50B 993.50A 1015.60B 1009.90 +4.60 1005.30 1075 ---- 991.60B 968.50A 991.60B 984.90 +4.60 980.30 1080 ---- 986.50B 963.60A 986.50B 979.90 +4.60 975.30 1090 ---- 976.50B 953.60A 976.20B 969.90 +4.60 965.30 1100 ---- 966.60B 943.60A 966.60B 959.90 +4.60 955.30 1110 ---- 956.50B 933.60A 955.60B 949.90 +4.60 945.30 1120 ---- 946.50B 923.60A 945.60B 939.90 +4.60 935.30 1125 ---- 941.60B 918.60A 941.60B 934.90 +4.60 930.30 1130 ---- 936.50B 913.60A 936.20B 929.90 +4.60 925.30 1140 ---- 926.60B 903.60A 926.60B 919.90 +4.60 915.30 1150 ---- 916.70B 893.60A 916.70B 909.90 +4.60 905.30 1160 ---- 906.60B 883.60A 906.60B 899.90 +4.60 895.30 1170 ---- 896.60B 873.60A 896.60B 889.90 +4.60 885.30 1175 ---- 891.70B 868.60A 891.70B 884.90 +4.60 880.30 1180 ---- 886.60B 863.60A 886.60B 879.90 +4.60 875.30 1185 ---- 881.60B 858.70A 881.60B 874.90 +4.60 870.30 1190 ---- 876.60B 853.70A 876.60B 869.90 +4.60 865.30 1195 ---- 871.60B 848.70A 871.40B 864.90 +4.60 860.30 1200 ---- 866.70B 843.60A 866.70B 859.90 +4.60 855.30 1205 ---- 861.60B 838.70A 860.60B 854.90 +4.60 850.30 1210 ---- 856.60B 833.70A 855.60B 849.90 +4.60 845.30 1215 ---- 851.60B 828.70A 850.60B 844.90 +4.60 840.30 1220 ---- 846.60B 823.70A 845.60B 839.90 +4.60 835.30 1225 ---- 841.70B 818.60A 841.70B 834.90 +4.60 830.30 1230 ---- 836.70B 813.70A 836.70B 829.90 +4.60 825.30 1235 ---- 831.70B 808.70A 831.70B 824.90 +4.60 820.30 1240 ---- 826.70B 803.70A 826.70B 819.90 +4.60 815.30 1245 ---- 821.70B 798.70A 821.70B 814.90 +4.60 810.30 1250 ---- 816.80B 793.60A 816.80B 809.90 +4.60 805.30 1255 ---- 811.70B 788.70A 811.70B 804.90 +4.60 800.30 1260 ---- 806.70B 783.70A 806.70B 799.90 +4.60 795.30 1265 ---- 801.70B 778.70A 801.70B 794.90 +4.60 790.30 1270 ---- 796.70B 773.70A 796.70B 789.90 +4.60 785.30 1275 ---- 791.80B 768.60A 791.80B 784.90 +4.60 780.30 1280 ---- 786.70B 763.70A 786.70B 779.90 +4.60 775.30 1285 ---- 781.70B 758.70A 781.70B 774.90 +4.60 770.30 1290 ---- 776.70B 753.70A 776.70B 769.90 +4.60 765.30 1295 ---- 771.70B 748.70A 771.70B 764.90 +4.60 760.30 1300 ---- 766.80B 743.60A 766.80B 759.90 +4.60 755.30 1305 ---- 761.70B 738.70A 761.40B 754.90 +4.60 750.30 1310 ---- 756.70B 733.70A 755.70B 749.90 +4.60 745.30 1315 ---- 751.70B 728.70A 750.70B 744.90 +4.60 740.30 1320 ---- 746.80B 723.70A 746.80B 739.90 +4.60 735.30 1325 ---- 741.80B 718.60A 741.40B 734.90 +4.60 730.30 1330 ---- 736.80B 713.70A 736.80B 729.90 +4.60 725.30 1335 ---- 731.80B 708.70A 731.80B 724.90 +4.60 720.30 1340 ---- 726.80B 703.70A 726.80B 719.90 +4.60 715.30 1345 ---- 721.80B 698.70A 721.80B 714.90 +4.60 710.30 1350 ---- 716.90B 693.60A 716.90B 709.90 +4.60 705.30 1355 ---- 711.80B 688.70A 710.80B 704.90 +4.60 700.30 1360 ---- 706.80B 683.70A 706.40B 699.90 +4.60 695.30 1365 ---- 701.80B 678.70A 701.40B 694.90 +4.60 690.30 1370 ---- 696.80B 673.70A 696.40B 689.90 +4.60 685.30 1375 ---- 691.90B 668.60A 691.90B 684.90 +4.60 680.30 1380 ---- 686.80B 663.70A 685.90B 679.90 +4.60 675.30 1385 ---- 681.80B 658.70A 680.90B 674.90 +4.60 670.30 1390 ---- 676.80B 653.70A 675.90B 669.90 +4.60 665.30 1395 ---- 671.80B 648.70A 670.90B 664.90 +4.60 660.30 1400 ---- 666.90B 643.60A 666.90B 659.90 +4.60 655.30 1405 ---- 661.90B 638.70A 661.40B 654.90 +4.60 650.30 1410 ---- 656.90B 633.70A 656.90B 649.90 +4.60 645.30 1415 ---- 651.90B 628.70A 651.90B 644.90 +4.60 640.30 1420 ---- 646.90B 623.70A 645.90B 639.90 +4.60 635.30 1425 ---- 642.00B 618.60A 642.00B 634.90 +4.60 630.30 1430 ---- 636.90B 613.70A 636.90B 629.90 +4.60 625.30 1435 ---- 631.90B 608.70A 631.90B 624.90 +4.60 620.30 1440 ---- 626.90B 603.70A 626.90B 619.90 +4.60 615.30 1445 ---- 621.90B 598.70A 621.90B 614.90 +4.60 610.30 1450 ---- 617.00B 593.60A 617.00B 609.90 +4.60 605.30 1455 ---- 611.90B 588.70A 611.90B 604.90 +4.60 600.30 1460 ---- 606.90B 583.70A 606.90B 599.90 +4.60 595.30 1465 ---- 601.90B 578.70A 601.90B 594.90 +4.60 590.30 1470 ---- 596.90B 573.70A 596.90B 589.90 +4.60 585.30 1475 ---- 592.00B 568.70A 592.00B 584.90 +4.60 580.30 1480 ---- 586.90B 563.70A 586.50B 579.90 +4.60 575.30 1485 ---- 581.90B 558.80A 580.90B 574.90 +4.60 570.30 1490 ---- 577.00B 553.70A 577.00B 569.90 +4.60 565.30 1495 ---- 572.00B 548.70A 572.00B 564.90 +4.60 560.30 1500 ---- 567.10B 543.60A 567.10B 559.90 +4.60 555.30 1505 ---- 562.00B 538.70A 562.00B 554.90 +4.60 550.30 1510 ---- 557.00B 533.70A 557.00B 549.90 +4.60 545.30 1515 ---- 552.00B 528.70A 552.00B 544.90 +4.60 540.30 1520 ---- 547.00B 523.70A 547.00B 539.90 +4.60 535.30 1525 ---- 542.10B 518.70A 542.10B 534.90 +4.60 530.30 1530 ---- 537.00B 513.80A 537.00B 529.90 +4.60 525.30 1535 ---- 532.00B 508.80A 532.00B 524.90 +4.60 520.30 1540 ---- 527.00B 503.80A 527.00B 519.90 +4.60 515.30 1545 ---- 522.00B 498.80A 522.00B 514.90 +4.60 510.30 1550 ---- 517.30B 493.70A 517.30B 509.90 +4.60 505.30 1555 ---- 512.10B 488.80A 511.10B 504.90 +4.60 500.30 1560 ---- 507.10B 483.80A 507.10B 499.90 +4.60 495.30 1565 ---- 502.10B 478.80A 501.10B 494.90 +4.60 490.30 1570 ---- 497.10B 473.80A 496.70B 489.90 +4.60 485.30 1575 ---- 492.20B 467.20A 492.20B 484.90 +4.60 480.30 1580 ---- 487.10B 463.90A 486.70B 479.90 +4.60 475.30 1585 ---- 482.20B 459.00A 482.20B 474.90 +4.60 470.30 1590 ---- 477.20B 454.00A 476.80B 469.90 +4.60 465.30 1595 ---- 472.30B 449.10A 471.90B 464.90 +4.60 460.30 1600 ---- 469.50B 442.40A 469.50B 459.90 +4.60 455.30 95 1605 ---- 462.40B 439.20A 462.40B 454.90 +4.60 450.30 1610 ---- 457.50B 434.30A 457.10B 449.90 +4.50 445.40 1615 ---- 452.50B 429.40A 452.10B 445.00 +4.60 440.40 1620 ---- 447.60B 424.50A 447.20B 440.00 +4.60 435.40 1625 ---- 444.70B 417.90A 444.70B 435.10 +4.60 430.50 50 1630 ---- 437.80B 414.80A 437.40B 430.20 +4.60 425.60 1635 ---- 432.90B 409.90A 432.50B 425.20 +4.50 420.70 1640 ---- 428.00B 405.10A 427.60B 420.30 +4.50 415.80 1645 ---- 423.20B 400.20A 422.80B 415.50 +4.60 410.90 1650 ---- 420.30B 393.70A 420.30B 410.60 +4.50 406.10 101 1655 ---- 413.50B 390.60A 413.10B 405.80 +4.60 401.20 1660 ---- 408.70B 385.80A 408.30B 400.90 +4.50 396.40 1665 ---- 403.90B 381.10A 403.50B 396.10 +4.50 391.60 1670 ---- 399.10B 376.20A 398.60B 391.30 +4.50 386.80 1675 ---- 396.10B 369.90A 396.10B 386.50 +4.50 382.00 1680 ---- 389.50B 366.70A 389.10B 381.70 +4.50 377.20 1685 ---- 384.70B 362.00A 384.30B 377.00 +4.50 372.50 1690 ---- 380.00B 357.30A 379.60B 372.20 +4.50 367.70 1695 ---- 375.30B 352.60A 374.90B 367.50 +4.50 363.00 1700 ---- 372.30B 346.40A 372.30B 362.80 +4.50 358.30 266 1705 ---- 365.90B 343.20A 365.50B 358.10 +4.50 353.60 1710 ---- 361.20B 338.50A 360.80B 353.40 +4.50 348.90 1715 ---- 356.60B 333.90A 356.20B 348.70 +4.40 344.30 1720 ---- 351.90B 329.20A 351.50B 344.10 +4.50 339.60 1725 ---- 348.90B 323.30A 348.90B 339.50 +4.50 335.00 2 1730 ---- 342.70B 320.10A 342.40B 334.90 +4.50 330.40 1735 ---- 338.10B 315.60A 337.80B 330.30 +4.50 325.80 1 1740 ---- 333.50B 311.00A 333.20B 325.70 +4.40 321.30 1 1745 ---- 329.00B 306.60A 328.70B 321.10 +4.40 316.70 1750 ---- 325.90B 300.70A 325.90B 316.60 +4.40 312.20 551 1755 ---- 319.90B 296.30A 319.60B 312.10 +4.40 307.70 1760 ---- 315.40B 291.80A 315.10B 307.60 +4.40 303.20 1765 ---- 311.00B 287.40A 310.70B 303.10 +4.40 298.70 1770 ---- 307.80B 283.10A 307.80B 298.70 +4.40 294.30 1775 ---- 303.40B 278.70A 303.40B 294.30 +4.40 289.90 122 1780 ---- 298.90B 274.40A 298.90B 289.90 +4.40 285.50 1785 ---- 294.50B 270.10A 294.50B 285.50 +4.40 281.10 1 1790 ---- 290.10B 265.80A 290.10B 281.20 +4.40 276.80 1795 ---- 285.70B 261.50A 285.70B 276.80 +4.30 272.50 1800 ---- 281.40B 257.40A 281.40B 272.50 +4.30 268.20 5742 1805 ---- 277.10B 253.10A 277.10B 268.30 +4.40 263.90 1810 ---- 272.80B 249.00A 272.80B 264.00 +4.30 259.70 1815 ---- 268.60B 244.90A 268.60B 259.80 +4.30 255.50 1820 ---- 264.30B 240.80A 264.30B 255.60 +4.30 251.30 1825 ---- 260.10B 236.70A 260.10B 251.50 +4.30 247.20 1830 ---- 256.00B 232.70A 256.00B 247.40 +4.30 243.10 50 1835 ---- 251.80B 228.70A 251.80B 243.30 +4.30 239.00 1 1840 ---- 247.70B 224.80A 247.70B 239.30 +4.30 235.00 1 1845 ---- 243.70B 220.90A 243.70B 235.20 +4.20 231.00 1850 ---- 239.60B 217.00A 239.60B 231.30 +4.30 227.00 1754 1855 ---- 235.60B 213.10A 235.60B 227.30 +4.20 223.10 2 1860 ---- 231.70B 209.30A 231.70B 223.40 +4.20 219.20 75 1865 ---- 227.80B 205.60A 227.80B 219.50 +4.20 215.30 1870 ---- 223.90B 201.90A 223.90B 215.70 +4.20 211.50 100 1875 ---- 220.00B 198.20A 220.00B 211.90 +4.20 207.70 670 1880 ---- 216.20B 194.50A 216.20B 208.20 +4.20 204.00 130 1885 ---- 212.40B 190.90A 212.40B 204.40 +4.10 200.30 1890 ---- 208.70B 187.40A 208.70B 200.80 +4.20 196.60 1 1895 ---- 205.00B 183.90A 205.00B 197.10 +4.10 193.00 1900 ---- 201.40B 180.40A 201.40B 193.50 +4.10 189.40 1592 1905 ---- 197.80B 177.00A 197.80B 190.00 +4.10 185.90 10 1910 ---- 194.20B 173.60A 194.20B 186.50 +4.10 182.40 50 1915 ---- 190.70B 170.30A 190.70B 183.00 +4.00 179.00 1 1920 ---- 187.20B 167.00A 187.20B 179.60 +4.10 175.50 30 1925 ---- 183.70B 163.80A 183.70B 176.20 +4.00 172.20 535 1930 ---- 180.30B 160.50A 180.30B 172.90 +4.00 168.90 1 1935 ---- 177.00B 157.40A 177.00B 169.60 +4.00 165.60 1 1940 ---- 173.70B 154.30A 173.70B 166.40 +4.00 162.40 101 1945 ---- 170.40B 151.20A 170.40B 163.20 +4.00 159.20 286 1950 ---- 167.20B 148.30A 167.20B 160.00 +4.00 76 156.00 185 10034 1955 ---- 164.00B 145.30A 164.00B 156.90 +3.90 153.00 1960 ---- 160.90B 142.30A 160.90B 153.90 +4.00 149.90 1 1965 ---- 157.80B 139.50A 157.80B 150.90 +4.00 146.90 1970 ---- 154.70B 136.60A 154.70B 147.90 +3.90 144.00 103 1975 ---- 151.70B 133.90A 151.70B 145.00 +3.90 141.10 131 1980 ---- 148.80B 131.10A 148.80B 142.10 +3.90 138.20 1 1985 ---- 145.90B 128.40A 145.90B 139.30 +3.90 135.40 1990 ---- 143.00B 125.80A 143.00B 136.50 +3.80 132.70 53 1995 ---- 140.20B 123.20A 140.20B 133.80 +3.80 130.00 1 2000 ---- 137.40B 120.70A 137.40B 131.10 +3.80 86 127.30 187 5358 2005 ---- 134.70B 118.20A 134.70B 128.50 +3.80 124.70 201 2010 ---- 132.10B 115.70A 132.10B 125.90 +3.80 122.10 2015 ---- 129.50B 113.30A 129.50B 123.30 +3.70 119.60 32 2020 ---- 126.90B 111.00A 126.90B 120.80 +3.60 117.20 18 2025 ---- 124.40B 108.70A 124.40B 118.40 +3.70 114.70 571 2030 ---- 121.90B 106.40A 121.90B 116.00 +3.60 112.40 13 513 2035 ---- 119.50B 104.20A 119.50B 113.60 +3.60 110.00 26 2040 ---- 117.10B 102.00A 117.10B 111.30 +3.60 107.70 63 2045 ---- 114.70B 99.90A 114.70B 109.00 +3.50 105.50 4 2050 ---- 112.40B 97.80A 112.40B 106.80 +3.50 103.30 37 2456 2055 ---- 110.20B 95.80A 110.10B 104.60 +3.50 101.10 1 2060 ---- 108.00B 93.80A 108.00B 102.50 +3.50 99.00 240 2065 ---- 105.80B 91.80A 105.80B 100.40 +3.40 97.00 2070 ---- 103.60B 89.90A 103.60B 98.30 +3.40 94.90 26 2075 ---- 101.50B 87.90A 101.50B 96.30 +3.30 100 93.00 1 389 2080 ---- 99.50B 86.20A 99.50B 94.30 +3.30 91.00 44 2085 ---- 97.50B 84.40A 97.50B 92.40 +3.30 89.10 19 2090 ---- 95.50B 82.60A 95.50B 90.50 +3.20 87.30 21 2095 ---- 93.60B 80.90A 93.60B 88.60 +3.10 85.50 24 2100 83.80 91.70B 79.20A 89.50B 86.80 +3.10 70 83.70 37 11252 2105 ---- 89.90B 77.60A 89.80B 85.10 +3.20 81.90 25 2110 ---- 88.10B 76.00A 88.10B 83.30 +3.10 80.20 75 2115 ---- 86.30B 74.40A 86.30B 81.60 +3.00 78.60 2120 ---- 84.50B 72.90A 84.50B 80.00 +3.00 77.00 49 2125 ---- 82.90B 71.40A 82.90B 78.30 +2.90 75.40 1 126 2130 ---- 81.20B 69.90A 81.20B 76.70 +2.90 73.80 433 2135 ---- 79.60B 68.50A 79.60B 75.20 +2.90 72.30 5 2140 ---- 78.00B 67.10A 78.00B 73.70 +2.90 70.80 1 2145 ---- 76.40B 65.70A 76.40B 72.20 +2.80 69.40 3 2150 ---- 74.90B 64.40A 74.90B 70.70 +2.80 67.90 12 4108 2155 ---- 73.40B 63.10A 73.40B 69.30 +2.70 66.60 1 2160 ---- 72.00B 61.80A 72.00B 67.90 +2.70 65.20 3 2165 ---- 70.60B 60.60A 70.60B 66.50 +2.60 63.90 6 2170 ---- 69.20B 59.40A 69.20B 65.20 +2.60 62.60 7 2175 ---- 67.80B 58.20A 67.80B 63.90 +2.60 4 61.30 2 421 2180 ---- 66.50B 57.00A 66.50B 62.60 +2.50 60.10 9 2185 ---- 65.20B 55.90A 65.20B 61.40 +2.50 58.90 12 2190 ---- 63.90B 54.80A 63.90B 60.20 +2.50 57.70 4 2195 ---- 62.70B 53.70A 62.70B 59.00 +2.40 56.60 2 2200 ---- 61.50B 52.60A 61.50B 57.80 +2.30 24 55.50 21 4228 2205 ---- 60.20B 51.60A 60.20B 56.70 +2.30 54.40 8 2210 ---- 59.10B 50.60A 59.10B 55.60 +2.30 53.30 1 2215 ---- 58.00B 49.60A 58.00B 54.50 +2.20 52.30 2 2220 ---- 56.90B 48.70A 56.90B 53.40 +2.20 51.20 6 2225 ---- 55.90B 47.70A 55.90B 52.40 +2.20 50.20 1222 2230 ---- 54.80B 46.80A 54.80B 51.40 +2.10 49.30 7 2235 ---- 53.80B 45.90A 53.80B 50.40 +2.10 48.30 2 2240 ---- 52.80B 45.10A 52.80B 49.40 +2.00 47.40 1 2245 ---- 51.80B 44.20A 51.80B 48.50 +2.00 46.50 1 2250 ---- 50.90B 43.30A 50.90B 47.60 +2.00 21 45.60 1 4220 2255 ---- 49.90B 42.50A 49.90B 46.70 +2.00 44.70 2260 ---- 49.00B 41.70A 49.00B 45.80 +1.90 43.90 100 2265 ---- 48.10B 41.00A 48.10B 44.90 +1.90 43.00 5 2270 ---- 47.20B 40.20A 47.20B 44.10 +1.90 42.20 2275 43.60 46.40B 39.40A 45.10B 43.30 +1.90 25 41.40 15 334 2280 ---- 45.50B 38.70A 45.50B 42.50 +1.80 40.70 2285 ---- 44.70B 38.00A 44.70B 41.70 +1.80 39.90 2290 ---- 43.90B 37.30A 43.90B 40.90 +1.70 39.20 2295 ---- 43.10B 36.60A 43.10B 40.10 +1.70 38.40 1 2300 ---- 42.30B 35.90A 42.30B 39.40 +1.70 65 37.70 800 6324 2305 ---- 41.60B 35.30A 41.60B 38.70 +1.70 37.00 2310 ---- 40.80B 34.60A 40.80B 38.00 +1.70 36.30 2315 ---- 40.10B 34.00A 40.10B 37.30 +1.60 35.70 1 2320 ---- 39.40B 33.40A 39.40B 36.60 +1.60 35.00 2325 ---- 38.70B 32.80A 38.70B 36.00 +1.60 34.40 2000 2330 ---- 38.00B 32.30A 38.00B 35.30 +1.50 33.80 1 2335 ---- 37.40B 31.70A 37.40B 34.70 +1.50 33.20 2340 ---- 36.70B 31.10A 36.70B 34.10 +1.50 32.60 7 2345 ---- 36.10B 30.60A 36.10B 33.40 +1.40 32.00 2350 ---- 35.50B 30.00A 35.50B 32.90 +1.50 31.40 43 10958 2360 ---- 34.30B 29.00A 34.30B 31.70 +1.40 30.30 2370 ---- 33.10B 28.00A 33.10B 30.60 +1.40 29.20 2375 ---- 32.60B 27.50A 32.60B 30.10 +1.40 28.70 10680 2380 ---- 32.00B 27.10A 32.00B 29.50 +1.30 28.20 2 2390 ---- 31.00B 26.20A 31.00B 28.50 +1.30 27.20 1 2400 ---- 30.00B 25.30A 30.00B 27.60 +1.30 1 26.30 5 5444 2410 ---- 29.00B 24.50A 29.00B 26.60 +1.20 25.40 1 2420 ---- 28.10B 23.60A 28.10B 25.80 +1.20 24.60 1 2425 ---- 27.70B 23.20A 27.70B 25.30 +1.10 24.20 3000 2430 ---- 27.20B 22.90A 27.20B 24.90 +1.20 23.70 3 2440 ---- 26.30B 22.10A 26.30B 24.10 +1.10 23.00 16 2450 ---- 25.50B 21.40A 25.50B 23.30 +1.10 22.20 993 2475 21.10 23.60B 19.70A 19.70A 21.50 +1.00 1 20.50 14 2490 ---- 22.50B 18.90A 22.50B 20.50 +1.00 19.50 1 2500 19.30 21.90B 18.20A 21.90B 19.80 +.90 44 18.90 47 15019 2525 ---- 20.30B 17.00A 20.30B 18.30 +.80 17.50 2 2550 ---- 18.90B 15.70A 18.90B 17.00 +.80 16.20 601 2575 15.30 18.00 14.60A 17.00A 15.70 +.70 5 15.00 1 17 2600 14.60 16.30B 13.60A 16.30B 14.60 +.70 41 13.90 1 6760 2625 ---- 15.30B 12.70A 15.30B 13.60 +.60 13.00 11 2650 ---- 14.30B 11.80A 14.30B 12.70 +.60 12.10 375 2700 12.60 13.10 10.40A 12.20A 11.10 +.50 402 10.60 2742 2750 ---- 11.10B 9.10A 11.10B 9.70 +.40 3 9.30 982 2800 ---- 9.80B 8.10A 9.80B 8.60 +.40 8.20 1 754 2900 ---- 7.80B ---- 7.80B 6.80 +.30 6.50 3 3000 5.10 6.40B 5.10 6.40B 5.50 +.30 379 5.20 500 12135 3100 ---- 5.20B ---- 5.20B 4.50 +.20 4.30 3200 3.70 4.30B 3.50A 4.30B 3.70 +.10 3 3.60 2866 3400 ---- 3.00B ---- 3.00B 2.60 +.10 2.50 232 3600 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 1 3800 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 4000 ---- ---- ---- ---- 1.10 -.10 250 1.20 3 1162 900 ---- 1166.40B 1143.50A 1166.40B 1159.90 +4.60 1155.30 925 ---- 1141.40B 1118.50A 1141.40B 1134.90 +4.60 1130.30 950 ---- 1116.40B 1093.50A 1116.40B 1109.90 +4.60 1105.30 975 ---- 1091.40B 1068.50A 1091.10B 1084.90 +4.60 1080.30 OG JAN24 Gold Option CALL 1250 ---- 831.50B 813.00A 828.10B 827.10 +4.60 822.50 1275 ---- 803.70B 790.00A 790.00A 802.10 +4.60 797.50 1300 ---- 781.70B 762.90A 779.10B 777.10 +4.60 772.50 1325 ---- 753.90B 739.80A 739.80A 752.10 +4.60 747.50 1350 ---- 732.10B 712.80A 729.30B 727.10 +4.60 722.50 1375 ---- 704.20B 689.70A 689.70A 702.10 +4.60 697.50 1400 ---- 682.10B 662.70A 679.40B 677.10 +4.60 672.50 1425 ---- 654.40B 639.50A 639.50A 652.10 +4.60 647.50 1430 ---- 649.40B 634.50A 634.50A 647.10 +4.60 642.50 1440 ---- 639.50B 624.50A 624.50A 637.10 +4.60 632.50 1450 ---- 632.30B 612.70A 628.80B 627.10 +4.60 622.50 1460 ---- 619.60B 604.40A 604.40A 617.10 +4.60 612.50 1470 ---- 609.70B 594.40A 594.40A 607.10 +4.60 602.50 1475 ---- 604.70B 589.40A 589.40A 602.10 +4.60 597.50 1480 ---- 599.70B 584.30A 584.30A 597.10 +4.60 592.50 1490 ---- 589.70B 574.30A 574.30A 587.10 +4.60 582.50 1500 ---- 582.50B 562.50A 579.00B 577.10 +4.60 572.50 1510 ---- 569.80B 554.30A 554.30A 567.10 +4.60 562.50 1520 ---- 559.90B 544.30A 544.30A 557.10 +4.60 552.50 1525 ---- 554.90B 539.20A 539.20A 552.10 +4.60 547.50 1530 ---- 550.00B 534.20A 534.20A 547.10 +4.60 542.50 1535 ---- 545.00B 529.20A 529.20A 542.10 +4.60 537.50 1540 ---- 540.00B 524.10A 524.10A 537.10 +4.60 532.50 1545 ---- 535.00B 519.10A 519.10A 532.10 +4.60 527.50 1550 ---- 532.60B 511.80A 529.80B 527.10 +4.60 522.50 1 1555 ---- 525.00B 509.10A 509.10A 522.10 +4.60 517.50 1560 ---- 520.10B 504.10A 504.10A 517.10 +4.60 512.50 1565 ---- 515.10B 499.20A 499.20A 512.10 +4.60 507.50 1570 ---- 510.20B 494.20A 494.20A 507.10 +4.60 502.50 1575 ---- 505.20B 484.40A 484.40A 502.10 +4.60 497.50 1580 ---- 500.30B 484.20A 484.20A 497.10 +4.60 492.50 1585 ---- 495.30B 479.30A 479.30A 492.10 +4.60 487.50 1590 ---- 490.40B 474.30A 474.30A 487.10 +4.60 482.50 1595 ---- 485.50B 469.30A 469.30A 482.10 +4.60 477.50 1600 ---- 486.20B 459.70A 486.20B 477.10 +4.60 472.50 1605 ---- 475.60B 459.40A 459.40A 472.10 +4.50 467.60 1610 ---- 470.60B 454.50A 454.50A 467.20 +4.60 462.60 1615 ---- 465.70B 449.60A 449.60A 462.20 +4.50 457.70 1620 ---- 460.80B 444.70A 444.70A 457.30 +4.60 452.70 1625 ---- 461.50B 435.30A 461.50B 452.40 +4.60 447.80 1630 ---- 451.90B 434.90A 434.90A 447.50 +4.60 442.90 1635 ---- 447.00B 430.10A 443.00B 442.60 +4.60 438.00 1640 ---- 442.20B 425.30A 438.20B 437.70 +4.50 433.20 1645 ---- 437.40B 420.40A 433.40B 432.80 +4.50 428.30 1650 ---- 437.10B 411.30A 437.10B 428.00 +4.50 423.50 1655 ---- 427.80B 410.70A 423.80B 423.10 +4.40 418.70 1660 ---- 423.00B 405.90A 405.90A 418.30 +4.40 413.90 1665 ---- 418.20B 401.20A 401.20A 413.50 +4.40 409.10 1670 ---- 413.50B 396.40A 396.40A 408.70 +4.40 404.30 1675 ---- 413.10B 387.50A 413.10B 404.00 +4.50 399.50 1680 ---- 404.00B 386.90A 386.90A 399.20 +4.40 394.80 1685 ---- 399.20B 382.30A 382.30A 394.40 +4.40 390.00 1690 ---- 394.50B 377.60A 390.40B 389.70 +4.40 385.30 1695 ---- 389.90B 372.90A 372.90A 385.00 +4.40 380.60 1700 ---- 389.40B 364.10A 389.40B 380.30 +4.40 375.90 21 1705 ---- 380.60B 363.60A 376.50B 375.60 +4.40 371.20 1710 ---- 376.00B 359.00A 359.00A 371.00 +4.40 366.60 1715 ---- 371.30B 354.30A 367.00B 366.30 +4.40 361.90 1720 ---- 366.70B 349.80A 349.80A 361.70 +4.40 357.30 1725 ---- 366.10B 341.20A 366.10B 357.10 +4.40 352.70 1730 ---- 357.60B 340.60A 340.60A 352.50 +4.40 348.10 1735 ---- 353.00B 336.10A 336.10A 347.90 +4.30 343.60 1740 ---- 348.50B 331.60A 344.10B 343.40 +4.40 339.00 1745 ---- 344.00B 323.20A 339.60B 338.80 +4.30 334.50 1750 ---- 343.20B 318.70A 343.20B 334.30 +4.30 330.00 4 1755 ---- 335.00B 314.30A 314.30A 329.80 +4.30 325.50 1760 ---- 330.80B 309.90A 330.80B 325.40 +4.40 321.00 1765 ---- 329.70B 305.50A 329.70B 320.90 +4.30 316.60 1770 ---- 325.30B 301.10A 325.30B 316.50 +4.30 312.20 1775 ---- 320.80B 296.80A 320.80B 312.10 +4.30 307.80 1780 ---- 316.40B 292.50A 316.40B 307.70 +4.30 303.40 1785 ---- 312.00B 288.20A 312.00B 303.40 +4.30 299.10 1790 ---- 307.70B 283.90A 307.70B 299.00 +4.30 294.70 1 1795 ---- 303.30B 279.70A 303.30B 294.70 +4.20 290.50 1800 ---- 299.00B 275.50A 299.00B 290.40 +4.20 286.20 18 1805 ---- 294.70B 271.40A 294.70B 286.20 +4.30 281.90 1810 ---- 290.50B 267.20A 290.50B 282.00 +4.30 277.70 1815 ---- 286.20B 263.10A 286.20B 277.80 +4.30 273.50 1820 ---- 282.00B 259.00A 282.00B 273.60 +4.20 269.40 1825 ---- 277.90B 255.00A 277.90B 269.50 +4.20 265.30 1830 ---- 273.70B 251.00A 273.70B 265.40 +4.20 261.20 1835 ---- 269.60B 247.00A 269.60B 261.30 +4.20 257.10 1840 ---- 265.50B 243.10A 265.50B 257.20 +4.10 253.10 1845 ---- 261.50B 239.20A 261.50B 253.20 +4.10 249.10 1850 ---- 257.40B 235.30A 257.40B 249.30 +4.20 245.10 2 1855 ---- 253.50B 231.40A 253.50B 245.30 +4.10 241.20 1860 ---- 249.50B 227.60A 249.50B 241.40 +4.10 237.30 1865 ---- 245.60B 223.90A 245.60B 237.50 +4.10 233.40 1870 ---- 241.70B 220.10A 241.70B 233.70 +4.10 229.60 1875 ---- 237.90B 216.50A 237.90B 229.90 +4.10 225.80 1 1880 ---- 234.10B 212.80A 234.10B 226.10 +4.10 222.00 1885 ---- 230.30B 209.20A 230.30B 222.40 +4.10 218.30 1890 ---- 226.50B 205.60A 226.50B 218.70 +4.00 214.70 1895 ---- 222.80B 202.10A 222.80B 215.10 +4.10 211.00 1900 ---- 219.20B 198.60A 219.20B 211.50 +4.10 207.40 8 1905 ---- 215.60B 195.10A 215.60B 207.90 +4.00 203.90 1910 ---- 212.00B 191.70A 212.00B 204.40 +4.10 200.30 1915 ---- 208.40B 188.40A 208.40B 200.90 +4.00 196.90 1920 ---- 204.90B 185.00A 204.90B 197.50 +4.10 193.40 1925 ---- 201.50B 181.70A 201.50B 194.10 +4.10 190.00 1930 ---- 198.00B 178.50A 198.00B 190.70 +4.00 186.70 1935 ---- 194.70B 175.30A 194.70B 187.40 +4.00 183.40 1940 ---- 191.30B 172.10A 191.30B 184.10 +4.00 180.10 1945 ---- 188.00B 169.00A 188.00B 180.80 +3.90 176.90 1950 ---- 184.70B 165.90A 184.70B 177.60 +3.90 33 173.70 339 1955 ---- 181.50B 162.90A 181.50B 174.50 +4.00 170.50 1960 ---- 178.30B 159.90A 178.30B 171.40 +4.00 167.40 1965 ---- 175.20B 157.00A 175.20B 168.30 +3.90 164.40 1970 ---- 172.10B 154.00A 172.10B 165.30 +3.90 161.40 1975 ---- 169.00B 151.20A 169.00B 162.30 +3.90 158.40 1980 ---- 166.00B 148.40A 166.00B 159.30 +3.90 155.40 3 1985 ---- 163.10B 145.60A 163.10B 156.40 +3.80 152.60 3 1990 ---- 160.10B 142.90A 160.10B 153.60 +3.90 149.70 1995 ---- 157.20B 140.20A 157.20B 150.80 +3.90 146.90 2000 ---- 154.40B 137.50A 154.40B 148.00 +3.90 33 144.10 442 2005 ---- 151.60B 134.90A 151.60B 145.30 +3.90 141.40 2010 ---- 148.80B 132.40A 148.80B 142.60 +3.80 138.80 2015 ---- 146.10B 129.90A 146.10B 139.90 +3.80 136.10 2020 ---- 143.40B 127.40A 143.40B 137.30 +3.80 133.50 3 2025 ---- 140.80B 125.00A 140.80B 134.80 +3.80 131.00 2030 ---- 138.20B 122.60A 138.20B 132.20 +3.70 128.50 2035 ---- 135.70B 120.20A 135.70B 129.80 +3.80 126.00 2040 ---- 133.20B 117.90A 133.20B 127.30 +3.70 123.60 2 2045 ---- 130.70B 115.70A 130.70B 124.90 +3.70 121.20 2050 123.80 128.30B 113.50A 128.30B 122.60 +3.70 662 118.90 553 5115 2055 ---- 125.90B 111.30A 125.90B 120.30 +3.70 116.60 79 2060 ---- 123.60B 109.20A 123.60B 118.00 +3.60 114.40 2065 ---- 121.30B 107.10A 121.30B 115.80 +3.60 112.20 2070 ---- 119.00B 105.00A 119.00B 113.60 +3.60 110.00 2075 ---- 116.80B 103.00A 116.80B 111.50 +3.60 33 107.90 2080 ---- 114.60B 101.00A 114.60B 109.40 +3.50 105.90 2 2085 ---- 112.50B 99.10A 112.50B 107.30 +3.50 103.80 2090 ---- 110.40B 97.20A 110.40B 105.30 +3.50 101.80 2095 ---- 108.30B 95.30A 108.30B 103.30 +3.40 99.90 2100 ---- 106.30B 93.50A 106.30B 101.40 +3.40 655 98.00 554 3816 2105 ---- 104.30B 91.70A 104.30B 99.40 +3.30 96.10 2110 ---- 102.40B 90.00A 102.40B 97.60 +3.30 94.30 1 2115 ---- 100.50B 88.30A 100.50B 95.70 +3.20 92.50 2120 ---- 98.60B 86.60A 98.60B 94.00 +3.30 16 90.70 810 2125 ---- 96.80B 85.00A 96.80B 92.20 +3.20 500 89.00 510 510 2130 ---- 95.00B 83.30A 95.00B 90.50 +3.20 87.30 10 2135 ---- 93.20B 81.80A 93.20B 88.80 +3.10 85.70 2140 ---- 91.50B 80.20A 91.50B 87.10 +3.00 84.10 2145 ---- 89.80B 78.70A 89.80B 85.50 +3.00 82.50 2150 ---- 88.20B 77.20A 88.20B 83.90 +3.00 6 80.90 911 2155 ---- 86.60B 75.80A 86.60B 82.40 +3.00 79.40 2160 ---- 85.00B 74.40A 85.00B 80.80 +2.90 77.90 2165 ---- 83.40B 73.00A 83.40B 79.40 +2.90 76.50 2170 ---- 81.90B 71.60A 81.90B 77.90 +2.80 75.10 2175 ---- 80.40B 70.30A 80.40B 76.50 +2.80 33 73.70 2 2180 ---- 78.90B 69.00A 78.90B 75.10 +2.80 72.30 2 2185 ---- 77.50B 67.70A 77.50B 73.70 +2.70 71.00 2190 ---- 76.10B 66.50A 76.10B 72.40 +2.70 69.70 1 2195 ---- 74.70B 65.30A 74.70B 71.00 +2.60 68.40 2200 ---- 73.40B 64.10A 73.40B 69.80 +2.70 516 67.10 808 1054 2205 ---- 72.10B 62.90A 72.10B 68.50 +2.60 65.90 2210 ---- 70.80B 61.70A 70.80B 67.30 +2.60 64.70 1 2215 ---- 69.50B 60.60A 69.50B 66.10 +2.60 63.50 2220 ---- 68.30B 59.50A 68.30B 64.90 +2.60 62.30 2225 ---- 67.10B 58.40A 67.10B 63.70 +2.50 61.20 2230 ---- 65.90B 57.40A 65.90B 62.60 +2.50 60.10 2235 ---- 64.80B 56.40A 64.80B 61.50 +2.50 59.00 2240 ---- 63.60B 55.40A 63.60B 60.40 +2.40 58.00 2245 ---- 62.50B 54.40A 62.50B 59.30 +2.40 56.90 2250 ---- 61.50B 53.40A 61.50B 58.30 +2.40 55.90 1200 2255 ---- 60.40B 52.50A 60.40B 57.30 +2.40 54.90 2260 ---- 59.40B 51.50A 59.40B 56.30 +2.40 53.90 2265 ---- 58.40B 50.60A 58.40B 55.30 +2.30 53.00 2270 ---- 57.40B 49.70A 57.40B 54.30 +2.30 52.00 2275 ---- 56.40B 48.90A 56.40B 53.40 +2.30 51.10 2280 ---- 55.40B 48.00A 55.40B 52.40 +2.20 50.20 2285 ---- 54.50B 47.20A 54.50B 51.50 +2.10 49.40 2290 ---- 53.60B 46.40A 53.60B 50.60 +2.10 48.50 1 2295 ---- 52.70B 45.60A 52.70B 49.80 +2.10 47.70 2300 ---- 51.80B 44.80A 51.80B 48.90 +2.10 46.80 586 766 2305 ---- 50.90B 44.10A 50.90B 48.10 +2.10 46.00 2310 ---- 50.10B 43.30A 50.10B 47.20 +2.00 45.20 2315 ---- 49.20B 42.60A 49.20B 46.40 +1.90 44.50 2320 ---- 48.40B 41.90A 48.40B 45.60 +1.90 43.70 2325 ---- 47.60B 41.20A 47.60B 44.90 +1.90 43.00 1 2330 ---- 46.80B 40.50A 46.80B 44.10 +1.90 42.20 2340 ---- 45.30B 39.10A 45.30B 42.60 +1.80 40.80 2350 ---- 43.80B 37.90A 43.80B 41.20 +1.70 39.50 251 2360 ---- 42.40B 36.60A 42.40B 39.90 +1.70 38.20 1 1 2370 ---- 41.10B 35.50A 41.10B 38.60 +1.70 36.90 2375 ---- 40.40B 34.90A 40.40B 37.90 +1.60 36.30 1 2380 ---- 39.80B 34.30A 39.80B 37.30 +1.60 35.70 2390 ---- 38.50B 33.30A 38.50B 36.10 +1.50 34.60 2400 ---- 37.40B 32.20A 37.40B 34.90 +1.40 31 33.50 293 1021 2410 ---- 36.20B 31.20A 36.20B 33.80 +1.40 32.40 2420 ---- 35.10B 30.20A 35.10B 32.80 +1.40 31.40 2425 ---- 34.60B 29.80A 34.60B 32.20 +1.30 30.90 26 2450 ---- 32.10B 27.60A 32.10B 29.80 +1.30 28.50 1 236 2475 26.80 29.80B 25.60A 29.80B 27.60 +1.20 25 26.40 1 2500 23.60 27.70B 23.60 27.70B 25.50 +1.00 12 24.50 4 277 2525 ---- 25.90B 22.10A 25.90B 23.70 +1.00 22.70 136 2550 ---- 24.10B 20.60A 24.00B 22.00 +.90 21.10 1 2575 ---- 22.50B 19.30A 22.40B 20.50 +.80 19.70 2600 ---- 21.10B 18.00A 21.10B 19.10 +.80 18.30 221 2700 ---- 16.30B 13.90A 16.30B 14.70 +.70 14.00 1 179 3000 ---- 8.40B ---- 8.40B 7.50 +.40 7.10 3500 ---- 3.60B ---- 3.60B 3.10 +.10 3.00 4000 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 OG FEB24 Gold Option CALL 1250 ---- 831.10B 813.80A 825.60B 827.10 +4.60 822.50 1275 ---- 802.30B 791.20A 791.20A 802.10 +4.60 797.50 1300 ---- 781.30B 763.60A 776.00B 777.10 +4.60 772.50 1325 ---- 752.60B 741.00A 741.00A 752.10 +4.60 747.50 1350 ---- 731.50B 713.60A 726.40B 727.10 +4.60 722.50 1375 ---- 702.90B 690.90A 690.90A 702.10 +4.60 697.50 1400 ---- 681.60B 663.40A 676.20B 677.10 +4.60 672.50 1425 ---- 653.20B 640.70A 640.70A 652.10 +4.60 647.50 1430 ---- 648.20B 635.70A 635.70A 647.10 +4.60 642.50 1440 ---- 638.30B 625.60A 625.60A 637.10 +4.60 632.50 1450 ---- 631.80B 613.30A 627.90B 627.10 +4.60 622.50 1460 ---- 618.30B 605.50A 605.50A 617.10 +4.60 612.50 1470 ---- 608.40B 595.50A 595.50A 607.10 +4.60 602.50 1475 ---- 603.40B 590.50A 590.50A 602.10 +4.60 597.50 1480 ---- 598.40B 585.50A 585.50A 597.10 +4.60 592.50 1490 ---- 588.50B 575.50A 575.50A 587.10 +4.60 582.50 1500 ---- 581.70B 563.30A 579.10B 577.10 +4.60 572.50 1510 ---- 568.70B 555.40A 555.40A 567.10 +4.60 562.50 1520 ---- 558.70B 545.30A 545.30A 557.10 +4.60 552.50 1525 ---- 553.70B 540.30A 540.30A 552.10 +4.60 547.50 1530 ---- 548.70B 535.30A 535.30A 547.10 +4.60 542.50 1535 ---- 543.70B 530.30A 530.30A 542.10 +4.60 537.50 1540 ---- 538.80B 525.30A 525.30A 537.10 +4.60 532.50 1545 ---- 533.80B 520.40A 520.40A 532.10 +4.60 527.50 1550 ---- 531.90B 509.40A 529.30B 527.10 +4.60 522.50 1555 ---- 524.00B 510.40A 510.40A 522.10 +4.60 517.50 1560 ---- 519.00B 505.40A 505.40A 517.10 +4.60 512.50 1565 ---- 514.10B 500.40A 500.40A 512.10 +4.60 507.50 1570 ---- 509.20B 495.40A 495.40A 507.10 +4.60 502.50 1575 ---- 511.10B 484.60A 511.10B 502.10 +4.60 497.50 1580 ---- 499.30B 485.40A 485.40A 497.10 +4.60 492.50 1585 ---- 494.30B 480.50A 480.50A 492.10 +4.60 487.50 1590 ---- 489.40B 475.60A 475.60A 487.20 +4.60 482.60 1595 ---- 484.40B 470.70A 470.70A 482.20 +4.60 477.60 1600 ---- 486.40B 460.20A 486.40B 477.30 +4.60 472.70 1605 ---- 475.50B 461.00A 461.00A 472.30 +4.50 467.80 1610 ---- 470.60B 456.10A 456.10A 467.40 +4.50 462.90 1615 ---- 465.80B 451.30A 451.30A 462.50 +4.50 458.00 1620 ---- 461.00B 446.40A 446.40A 457.70 +4.60 453.10 1625 ---- 462.00B 436.10A 462.00B 452.80 +4.50 448.30 1630 ---- 451.40B 436.70A 436.70A 448.00 +4.60 443.40 1635 ---- 446.50B 431.90A 431.90A 443.10 +4.50 438.60 1640 ---- 441.70B 427.10A 427.10A 438.30 +4.50 433.80 1645 ---- 436.90B 422.30A 422.30A 433.50 +4.50 429.00 1650 ---- 437.90B 412.30A 437.90B 428.70 +4.50 424.20 3 1655 ---- 427.50B 412.80A 412.80A 423.90 +4.50 419.40 1660 ---- 422.70B 408.10A 408.10A 419.20 +4.50 414.70 1665 ---- 418.00B 403.40A 403.40A 414.40 +4.40 410.00 1670 ---- 413.30B 398.70A 398.70A 409.70 +4.50 405.20 1675 ---- 414.20B 388.80A 414.20B 405.00 +4.50 400.50 1680 ---- 404.00B 389.40A 389.40A 400.30 +4.40 395.90 1685 ---- 399.40B 384.70A 384.70A 395.60 +4.40 391.20 1690 ---- 394.80B 380.10A 380.10A 391.00 +4.50 386.50 1695 ---- 390.10B 375.50A 375.50A 386.30 +4.40 381.90 1700 ---- 390.80B 365.80A 390.80B 381.70 +4.40 377.30 17 1705 ---- 381.00B 366.30A 366.30A 377.10 +4.40 372.70 1710 ---- 376.40B 361.80A 361.80A 372.50 +4.40 368.10 1 1715 ---- 371.80B 357.80A 357.80A 367.90 +4.30 363.60 1720 ---- 367.30B 353.30A 353.30A 363.40 +4.40 359.00 1725 ---- 367.80B 343.20A 367.80B 358.80 +4.30 354.50 1730 ---- 358.30B 338.80A 338.80A 354.30 +4.30 350.00 1735 ---- 353.90B 334.30A 334.30A 349.80 +4.30 345.50 1740 ---- 349.40B 329.90A 347.00B 345.30 +4.30 341.00 1745 ---- 348.70B 325.50A 348.70B 340.90 +4.30 336.60 1750 ---- 345.30B 321.20A 345.30B 336.40 +4.20 332.20 1755 ---- 340.80B 316.80A 340.80B 332.00 +4.20 327.80 1760 ---- 336.40B 312.50A 336.40B 327.70 +4.30 323.40 1765 ---- 332.00B 308.20A 332.00B 323.30 +4.30 319.00 1770 ---- 327.70B 304.00A 327.70B 319.00 +4.30 314.70 1775 ---- 323.30B 299.70A 323.30B 314.60 +4.20 310.40 1780 ---- 319.00B 295.50A 319.00B 310.40 +4.30 306.10 1785 ---- 314.70B 291.30A 314.70B 306.10 +4.20 301.90 1790 ---- 310.40B 287.20A 310.40B 301.90 +4.20 297.70 1795 ---- 306.20B 283.00A 306.20B 297.70 +4.20 293.50 1800 ---- 301.90B 278.90A 301.90B 293.50 +4.20 289.30 1 1805 ---- 297.70B 274.90A 297.70B 289.30 +4.20 285.10 1810 ---- 293.60B 270.80A 293.60B 285.20 +4.20 281.00 1815 ---- 289.40B 266.80A 289.40B 281.10 +4.20 276.90 1820 ---- 285.30B 262.80A 285.30B 277.10 +4.20 272.90 1825 ---- 281.30B 258.90A 281.30B 273.00 +4.10 268.90 1 1830 ---- 277.20B 255.00A 277.20B 269.00 +4.10 264.90 1835 ---- 273.20B 251.10A 273.20B 265.00 +4.10 260.90 1840 ---- 269.20B 247.30A 269.20B 261.10 +4.10 257.00 1845 ---- 265.30B 243.50A 265.30B 257.20 +4.10 253.10 1850 ---- 261.30B 239.70A 261.30B 253.30 +4.10 249.20 12 1855 ---- 257.50B 235.90A 257.50B 249.50 +4.10 245.40 1860 ---- 253.60B 232.20A 253.60B 245.70 +4.10 241.60 1865 ---- 249.80B 228.60A 249.80B 241.90 +4.10 237.80 1870 ---- 246.00B 224.90A 246.00B 238.20 +4.10 234.10 1875 ---- 242.30B 221.30A 242.30B 234.40 +4.00 230.40 1880 ---- 238.50B 217.80A 238.50B 230.80 +4.10 226.70 1885 ---- 234.90B 214.30A 234.90B 227.10 +4.00 223.10 1890 ---- 231.20B 210.80A 231.20B 223.60 +4.00 219.60 1895 ---- 227.60B 207.30A 227.60B 220.00 +4.00 216.00 1900 ---- 224.00B 203.90A 224.00B 216.50 +4.00 212.50 2 1905 ---- 220.50B 200.60A 220.50B 213.00 +4.00 209.00 6 1910 ---- 217.00B 197.20A 217.00B 209.60 +4.00 205.60 1915 ---- 213.60B 193.90A 213.60B 206.20 +4.00 202.20 1920 ---- 210.10B 190.70A 210.10B 202.80 +3.90 198.90 1925 ---- 206.70B 187.50A 206.70B 199.50 +3.90 195.60 500 1930 ---- 203.40B 184.30A 203.40B 196.20 +3.90 192.30 1935 ---- 200.10B 181.20A 200.10B 193.00 +3.90 189.10 1940 ---- 196.80B 178.10A 196.80B 189.80 +3.90 185.90 10 1945 ---- 193.60B 175.10A 193.60B 186.60 +3.90 182.70 1950 ---- 190.40B 172.00A 190.40B 183.50 +3.90 179.60 1955 ---- 187.30B 169.10A 187.30B 180.40 +3.90 176.50 12 1960 ---- 184.20B 166.20A 184.20B 177.40 +3.90 173.50 1965 ---- 181.10B 163.30A 181.10B 174.40 +3.90 170.50 1970 ---- 178.10B 160.40A 178.10B 171.40 +3.80 167.60 1975 ---- 175.10B 157.60A 175.10B 168.50 +3.80 164.70 1980 ---- 172.10B 154.90A 172.10B 165.60 +3.80 161.80 1985 ---- 169.20B 152.10A 169.20B 162.80 +3.80 159.00 24 1990 ---- 166.40B 149.50A 166.40B 160.00 +3.80 156.20 1995 ---- 163.50B 146.80A 163.50B 157.20 +3.80 153.40 2000 ---- 160.70B 144.20A 160.70B 154.50 +3.80 150.70 452 2005 ---- 158.00B 141.70A 158.00B 151.80 +3.80 148.00 2010 ---- 155.30B 139.20A 155.30B 149.10 +3.70 145.40 2015 ---- 152.60B 136.70A 152.60B 146.50 +3.70 142.80 2020 ---- 150.00B 134.20A 150.00B 144.00 +3.70 140.30 137 2025 ---- 147.40B 131.80A 147.40B 141.50 +3.70 137.80 2030 ---- 144.90B 129.50A 144.90B 139.00 +3.70 135.30 2035 ---- 142.30B 127.20A 142.30B 136.50 +3.60 132.90 2040 ---- 139.90B 124.90A 139.90B 134.10 +3.60 130.50 2045 ---- 137.40B 122.70A 137.40B 131.80 +3.60 128.20 2050 ---- 135.00B 120.50A 135.00B 129.50 +3.60 125.90 456 2055 ---- 132.70B 118.30A 132.70B 127.20 +3.60 123.60 107 2060 ---- 130.40B 116.20A 130.40B 124.90 +3.50 121.40 11 2065 ---- 128.10B 114.10A 128.10B 122.70 +3.50 119.20 17 2070 ---- 125.90B 112.00A 125.90B 120.50 +3.40 117.10 1 2075 ---- 123.70B 110.00A 123.70B 118.40 +3.40 115.00 100 2080 ---- 121.50B 108.10A 121.50B 116.30 +3.40 112.90 2 2085 ---- 119.40B 106.10A 119.40B 114.30 +3.40 110.90 2090 ---- 117.30B 104.20A 117.30B 112.30 +3.40 108.90 2095 ---- 115.30B 102.40A 115.30B 110.30 +3.30 107.00 2100 ---- 113.20B 100.50A 113.20B 108.30 +3.20 105.10 610 2105 ---- 111.30B 98.70A 111.30B 106.40 +3.20 103.20 2 2110 ---- 109.30B 97.00A 109.30B 104.60 +3.20 101.40 2 2115 ---- 107.40B 95.30A 107.40B 102.70 +3.10 99.60 2120 ---- 105.50B 93.60A 105.50B 100.90 +3.10 97.80 300 2125 ---- 103.70B 91.90A 103.70B 99.20 +3.10 96.10 74 2130 ---- 101.90B 90.30A 101.90B 97.40 +3.00 94.40 2135 ---- 100.10B 88.70A 100.10B 95.70 +3.00 92.70 2140 ---- 98.40B 87.10A 98.40B 94.10 +3.00 91.10 2145 ---- 96.70B 85.60A 96.70B 92.40 +2.90 89.50 2150 ---- 95.10B 84.10A 95.10B 90.80 +2.90 20 87.90 432 713 2155 ---- 93.40B 82.60A 93.40B 89.20 +2.90 86.30 2160 ---- 91.80B 81.20A 91.80B 87.70 +2.90 84.80 1 2165 ---- 90.20B 79.80A 90.20B 86.20 +2.90 83.30 2170 ---- 88.70B 78.40A 88.70B 84.70 +2.80 81.90 2175 ---- 87.20B 77.00A 87.20B 83.20 +2.70 80.50 2180 ---- 85.70B 75.70A 85.70B 81.80 +2.70 79.10 2185 ---- 84.20B 74.40A 84.20B 80.40 +2.70 77.70 2190 ---- 82.80B 73.10A 82.80B 79.00 +2.70 76.30 2195 ---- 81.40B 71.80A 81.40B 77.70 +2.70 75.00 2200 ---- 80.00B 70.60A 80.00B 76.40 +2.70 73.70 20 332 2205 ---- 78.70B 69.40A 78.70B 75.10 +2.60 72.50 2210 ---- 77.40B 68.20A 77.40B 73.80 +2.60 71.20 2215 ---- 76.10B 67.10A 76.10B 72.60 +2.60 70.00 2220 ---- 74.80B 65.90A 74.80B 71.40 +2.60 68.80 2225 ---- 73.60B 64.80A 73.60B 70.20 +2.60 67.60 2230 ---- 72.30B 63.70A 72.30B 69.00 +2.50 66.50 2235 ---- 71.20B 62.60A 71.20B 67.80 +2.40 65.40 2240 ---- 70.00B 61.60A 70.00B 66.70 +2.40 64.30 2245 ---- 68.80B 60.60A 68.80B 65.60 +2.40 63.20 2250 ---- 67.70B 59.60A 67.70B 64.50 +2.30 25 62.20 552 674 2255 ---- 66.60B 58.60A 66.60B 63.50 +2.40 61.10 2260 ---- 65.60B 57.60A 65.60B 62.40 +2.30 60.10 2265 ---- 64.50B 56.70A 64.50B 61.40 +2.20 59.20 2270 ---- 63.50B 55.70A 63.50B 60.40 +2.20 58.20 2275 ---- 62.50B 54.80A 62.50B 59.40 +2.10 57.30 2280 ---- 61.50B 53.90A 61.50B 58.50 +2.20 56.30 2285 ---- 60.50B 53.10A 60.50B 57.50 +2.10 55.40 2290 ---- 59.60B 52.20A 59.60B 56.60 +2.00 54.60 2295 ---- 58.60B 51.40A 58.60B 55.70 +2.00 53.70 2300 ---- 57.70B 50.60A 57.70B 54.80 +2.00 52.80 29 1254 2305 ---- 56.80B 49.70A 56.80B 53.90 +1.90 52.00 2310 ---- 55.90B 49.00A 55.90B 53.10 +1.90 51.20 300 300 2315 ---- 55.00B 48.20A 55.00B 52.20 +1.80 50.40 2320 ---- 54.20B 47.40A 54.20B 51.40 +1.80 49.60 2325 ---- 53.30B 46.70A 53.30B 50.60 +1.80 48.80 1295 2330 ---- 52.50B 46.00A 52.50B 49.80 +1.80 48.00 2340 ---- 50.90B 44.50A 50.90B 48.30 +1.80 46.50 2350 ---- 49.40B 43.20A 49.40B 46.80 +1.80 200 45.00 1249 2360 ---- 47.90B 41.90A 47.90B 45.40 +1.80 43.60 2370 ---- 46.40B 40.60A 46.40B 44.00 +1.80 42.20 2375 ---- 45.70B 40.00A 45.70B 43.30 +1.70 41.60 89 2380 ---- 45.10B 39.40A 45.10B 42.70 +1.80 40.90 2390 ---- 43.70B 38.20A 43.70B 41.40 +1.70 39.70 2400 ---- 42.40B 37.10A 42.40B 40.20 +1.70 38.50 274 2410 ---- 41.20B 36.00A 41.20B 39.00 +1.70 37.30 2420 ---- 40.00B 35.00A 40.00B 37.80 +1.60 36.20 2425 ---- 39.50B 34.50A 39.50B 37.30 +1.60 35.70 8 2450 ---- 36.80B 32.10A 36.80B 34.60 +1.50 33.10 202 2475 ---- 34.30B 29.90A 34.30B 32.20 +1.40 30.80 2500 ---- 32.10B 27.90A 32.10B 30.00 +1.30 28.70 1 300 2525 ---- 30.00B 26.10A 30.00B 28.00 +1.20 26.80 3 2550 ---- 28.10B 24.50A 28.10B 26.20 +1.10 25.10 2575 ---- 26.40B 22.90A 26.40B 24.50 +1.00 23.50 2600 ---- 24.80B 21.50A 24.80B 23.00 +.90 22.10 105 2700 ---- 19.50B 16.90A 19.50B 17.90 +.60 17.30 2800 ---- 15.60B 13.60A 15.60B 14.20 +.50 13.70 1 702 3000 ---- 10.40B ---- 10.30B 9.40 +.30 9.10 130 3500 ---- 4.60B ---- 4.60B 4.10 +.20 3.90 4000 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 842.90 +4.50 838.40 1275 ---- ---- ---- ---- 817.90 +4.50 813.40 1300 ---- ---- ---- ---- 792.90 +4.50 788.40 1325 ---- ---- ---- ---- 767.90 +4.50 763.40 1350 ---- ---- ---- ---- 742.90 +4.50 738.40 1375 ---- ---- ---- ---- 717.90 +4.50 713.40 1400 ---- ---- ---- ---- 692.90 +4.50 688.40 1425 ---- ---- ---- ---- 667.90 +4.50 663.40 1440 ---- ---- ---- ---- 652.90 +4.50 648.40 1450 ---- ---- ---- ---- 642.90 +4.50 638.40 1460 ---- ---- ---- ---- 632.90 +4.50 628.40 1470 ---- ---- ---- ---- 622.90 +4.50 618.40 1475 ---- ---- ---- ---- 617.90 +4.50 613.40 1480 ---- ---- ---- ---- 612.90 +4.50 608.40 1490 ---- ---- ---- ---- 602.90 +4.50 598.40 1500 ---- ---- ---- ---- 592.90 +4.50 588.40 1510 ---- ---- ---- ---- 582.90 +4.50 578.40 1520 ---- ---- ---- ---- 572.90 +4.50 568.40 1525 ---- ---- ---- ---- 567.90 +4.50 563.40 1530 ---- ---- ---- ---- 562.90 +4.50 558.40 1540 ---- ---- ---- ---- 552.90 +4.50 548.40 1545 ---- ---- ---- ---- 547.90 +4.50 543.40 1550 ---- 552.10B 525.60A 552.10B 542.90 +4.50 538.40 1555 ---- ---- ---- ---- 537.90 +4.50 533.40 1560 ---- ---- ---- ---- 532.90 +4.50 528.40 1565 ---- ---- ---- ---- 527.90 +4.50 523.40 1570 ---- ---- ---- ---- 522.90 +4.50 518.40 1575 ---- 527.10B 501.00A 527.10B 517.90 +4.50 513.40 1580 ---- ---- ---- ---- 513.00 +4.50 508.50 1585 ---- ---- ---- ---- 508.00 +4.50 503.50 1590 ---- ---- ---- ---- 503.10 +4.50 498.60 1595 ---- ---- ---- ---- 498.10 +4.40 493.70 1600 ---- 502.50B 476.70A 502.50B 493.20 +4.40 488.80 1605 ---- ---- ---- ---- 488.30 +4.40 483.90 1610 ---- ---- ---- ---- 483.50 +4.50 479.00 1615 ---- ---- ---- ---- 478.60 +4.40 474.20 1620 ---- ---- ---- ---- 473.80 +4.50 469.30 1625 ---- 478.20B 452.70A 478.20B 468.90 +4.40 464.50 1630 ---- ---- ---- ---- 464.10 +4.40 459.70 1635 ---- ---- ---- ---- 459.30 +4.40 454.90 1640 ---- ---- ---- ---- 454.50 +4.40 450.10 1645 ---- ---- ---- ---- 449.70 +4.30 445.40 1650 ---- 454.20B 429.00A 454.20B 445.00 +4.40 440.60 1655 ---- ---- ---- ---- 440.20 +4.30 435.90 1660 ---- ---- ---- ---- 435.50 +4.30 431.20 1665 ---- ---- ---- ---- 430.80 +4.30 426.50 1670 ---- ---- ---- ---- 426.10 +4.30 421.80 1675 ---- 430.60B 405.70A 430.60B 421.40 +4.30 417.10 1680 ---- ---- ---- ---- 416.70 +4.20 412.50 1685 ---- ---- ---- ---- 412.10 +4.30 407.80 1690 ---- ---- ---- ---- 407.50 +4.30 403.20 1695 ---- ---- ---- ---- 402.80 +4.20 398.60 1700 ---- 407.40B 382.80A 407.40B 398.20 +4.20 394.00 1705 ---- ---- ---- ---- 393.70 +4.20 389.50 1710 ---- ---- ---- ---- 389.10 +4.20 384.90 1715 ---- ---- ---- ---- 384.50 +4.10 380.40 1720 ---- ---- 364.90A 364.90A 380.00 +4.10 375.90 1725 ---- 384.60B 360.40A 384.60B 375.50 +4.10 371.40 1730 ---- 367.20B 356.00A 356.00A 371.00 +4.10 366.90 1735 ---- 369.70B 351.60A 369.70B 366.50 +4.10 362.40 1740 ---- 371.00B 347.20A 371.00B 362.10 +4.10 358.00 1745 ---- 366.60B 342.80A 366.60B 357.70 +4.10 353.60 1750 ---- 362.20B 338.50A 362.20B 353.30 +4.10 349.20 1755 ---- 357.80B 334.20A 357.80B 348.90 +4.10 344.80 1760 ---- 353.40B 329.90A 353.40B 344.50 +4.10 340.40 1765 ---- 349.00B 325.60A 349.00B 340.20 +4.10 336.10 1770 ---- 344.70B 321.40A 344.70B 335.90 +4.10 331.80 1775 ---- 340.30B 317.20A 340.30B 331.60 +4.10 327.50 1780 ---- 336.00B 313.00A 336.00B 327.30 +4.00 323.30 1785 ---- 331.80B 308.80A 331.80B 323.10 +4.10 319.00 1790 ---- 327.50B 304.70A 327.50B 318.90 +4.10 314.80 1795 ---- 323.30B 300.60A 323.30B 314.70 +4.00 310.70 1800 ---- 319.10B 296.50A 319.10B 310.50 +4.00 306.50 1805 ---- 314.90B 292.40A 314.90B 306.40 +4.00 302.40 1810 ---- 310.80B 288.40A 310.80B 302.30 +4.00 298.30 1815 ---- 306.60B 284.40A 306.60B 298.20 +4.00 294.20 1820 ---- 302.50B 280.40A 302.50B 294.20 +4.00 290.20 1825 ---- 298.50B 276.50A 298.50B 290.20 +4.00 286.20 1830 ---- 294.40B 272.60A 294.40B 286.20 +4.00 282.20 1835 ---- 290.40B 268.70A 290.40B 282.20 +4.00 278.20 1840 ---- 286.50B 264.90A 286.50B 278.30 +4.00 274.30 1845 ---- 282.50B 261.10A 282.50B 274.40 +4.00 270.40 1850 ---- 278.60B 257.30A 278.60B 270.50 +4.00 266.50 1855 ---- 274.70B 253.50A 274.70B 266.70 +4.00 262.70 1860 ---- 270.80B 249.80A 270.80B 262.90 +4.00 258.90 1865 ---- 267.00B 246.10A 267.00B 259.10 +4.00 255.10 1870 ---- 263.20B 242.50A 263.20B 255.30 +3.90 251.40 1875 ---- 259.50B 238.90A 259.50B 251.60 +3.90 247.70 1880 ---- 255.80B 235.30A 255.80B 248.00 +4.00 244.00 1885 ---- 252.10B 231.80A 252.10B 244.30 +3.90 240.40 1890 ---- 248.40B 228.30A 248.40B 240.70 +3.90 236.80 1895 ---- 244.80B 224.80A 244.80B 237.10 +3.90 233.20 1900 ---- 241.20B 221.40A 241.20B 233.60 +3.90 229.70 1905 ---- 237.70B 218.00A 237.70B 230.10 +3.90 226.20 1910 ---- 234.10B 214.60A 234.10B 226.60 +3.80 222.80 1915 ---- 230.70B 211.30A 230.70B 223.20 +3.80 219.40 1920 ---- 227.20B 208.00A 227.20B 219.80 +3.80 216.00 1925 ---- 223.80B 204.80A 223.80B 216.50 +3.90 212.60 1930 ---- 220.40B 201.50A 220.40B 213.20 +3.90 209.30 1935 ---- 217.10B 198.40A 217.10B 209.90 +3.90 206.00 1940 ---- 213.80B 195.20A 213.80B 206.60 +3.80 202.80 1945 ---- 210.50B 192.10A 210.50B 203.40 +3.80 199.60 1950 ---- 207.30B 189.10A 207.30B 200.30 +3.80 196.50 1955 ---- 204.10B 186.10A 204.10B 197.20 +3.90 193.30 1960 ---- 200.90B 183.10A 200.90B 194.10 +3.90 190.20 1965 ---- 197.80B 180.10A 197.80B 191.00 +3.80 187.20 1970 ---- 194.70B 177.20A 194.70B 188.00 +3.80 184.20 1975 ---- 191.70B 174.40A 191.70B 185.00 +3.80 181.20 1980 ---- 188.70B 171.50A 188.70B 182.10 +3.80 178.30 1985 ---- 185.70B 168.70A 185.70B 179.20 +3.80 175.40 1990 ---- 182.80B 166.00A 182.80B 176.30 +3.70 172.60 1995 ---- 179.90B 163.30A 179.90B 173.50 +3.70 169.80 2000 ---- 177.10B 160.60A 177.10B 170.70 +3.70 167.00 2005 ---- 174.20B 158.00A 174.20B 168.00 +3.70 164.30 2010 ---- 171.50B 155.40A 171.50B 165.30 +3.70 161.60 2015 ---- 168.70B 152.80A 168.70B 162.60 +3.60 159.00 2020 ---- 166.00B 150.30A 166.00B 159.90 +3.50 156.40 2025 ---- 163.40B 147.80A 163.40B 157.30 +3.50 153.80 2030 ---- 160.70B 145.40A 160.70B 154.80 +3.50 151.30 2035 ---- 158.20B 143.00A 158.20B 152.30 +3.50 148.80 2040 ---- 155.60B 140.60A 155.60B 149.80 +3.50 146.30 2045 ---- 153.10B 138.30A 153.10B 147.30 +3.40 143.90 2050 ---- 150.60B 136.00A 150.60B 144.90 +3.40 141.50 2055 ---- 148.20B 133.70A 148.20B 142.50 +3.30 139.20 2060 ---- 145.80B 131.50A 145.80B 140.20 +3.30 136.90 2065 ---- 143.40B 129.30A 143.40B 137.90 +3.30 134.60 2070 ---- 141.10B 127.20A 141.10B 135.60 +3.20 132.40 2075 ---- 138.80B 125.10A 138.80B 133.40 +3.20 130.20 2080 ---- 136.50B 123.00A 136.50B 131.20 +3.10 128.10 2085 ---- 134.30B 121.00A 134.30B 129.10 +3.20 125.90 2090 ---- 132.10B 119.00A 132.10B 126.90 +3.00 123.90 2095 ---- 130.00B 117.00A 130.00B 124.90 +3.10 121.80 2100 ---- 127.90B 115.10A 127.90B 122.80 +3.00 119.80 2105 ---- 125.80B 113.20A 125.80B 120.80 +3.00 117.80 2110 ---- 123.80B 111.30A 123.80B 118.90 +3.00 115.90 2115 ---- 121.80B 109.50A 121.80B 116.90 +2.90 114.00 2120 ---- 119.80B 107.70A 119.80B 115.00 +2.90 112.10 1 2125 ---- 117.80B 105.90A 117.80B 113.20 +3.00 110.20 170 2130 ---- 115.90B 104.10A 115.90B 111.30 +2.90 108.40 2135 ---- 114.10B 102.40A 114.10B 109.50 +2.90 106.60 2140 ---- 112.20B 100.80A 112.20B 107.80 +2.90 104.90 2145 ---- 110.40B 99.10A 110.40B 106.00 +2.80 103.20 2150 ---- 108.70B 97.50A 108.70B 104.30 +2.80 101.50 1 2155 ---- 106.90B 95.90A 106.90B 102.70 +2.90 99.80 2160 ---- 105.20B 94.40A 105.20B 101.00 +2.80 98.20 1 2165 ---- 103.50B 92.80A 103.50B 99.40 +2.80 96.60 2170 ---- 101.90B 91.40A 101.90B 97.80 +2.80 95.00 2175 ---- 100.20B 89.90A 100.20B 96.30 +2.80 93.50 250 2180 ---- 98.70B 88.40A 98.70B 94.70 +2.70 92.00 2185 ---- 97.10B 87.00A 97.10B 93.20 +2.70 90.50 2190 ---- 95.60B 85.60A 95.60B 91.80 +2.80 89.00 2195 ---- 94.10B 84.30A 94.10B 90.30 +2.70 87.60 2200 ---- 92.60B 83.00A 92.60B 88.90 +2.70 86.20 3951 2205 ---- 91.10B 81.60A 91.10B 87.50 +2.70 84.80 2210 ---- 89.70B 80.30A 89.70B 86.20 +2.70 83.50 2215 ---- 88.30B 79.10A 88.30B 84.80 +2.70 82.10 2220 ---- 86.90B 77.80A 86.90B 83.50 +2.70 80.80 2225 ---- 85.60B 76.60A 85.60B 82.20 +2.60 79.60 2230 ---- 84.30B 75.40A 84.30B 80.90 +2.60 78.30 2235 ---- 83.00B 74.20A 83.00B 79.70 +2.60 77.10 2240 ---- 81.70B 73.10A 81.70B 78.50 +2.60 75.90 2245 ---- 80.40B 72.00A 80.40B 77.30 +2.60 74.70 2250 ---- 79.20B 70.80A 79.20B 76.10 +2.60 73.50 2255 ---- 78.00B 69.70A 78.00B 74.90 +2.50 72.40 2260 ---- 76.80B 68.60A 76.80B 73.80 +2.50 71.30 2265 ---- 75.60B 67.60A 75.60B 72.70 +2.50 70.20 2270 ---- 74.50B 66.60A 74.50B 71.60 +2.50 69.10 2275 ---- 73.40B 65.60A 73.40B 70.50 +2.50 68.00 2280 ---- 72.30B 64.60A 72.30B 69.40 +2.40 67.00 2285 ---- 71.20B 63.60A 71.20B 68.40 +2.40 66.00 2290 ---- 70.20B 62.60A 70.20B 67.40 +2.40 65.00 2295 ---- 69.20B 61.70A 69.20B 66.40 +2.40 64.00 2300 ---- 68.20B 60.80A 68.20B 65.40 +2.40 63.00 2305 ---- 67.20B 59.90A 67.20B 64.40 +2.30 62.10 2310 ---- 66.20B 59.00A 66.20B 63.50 +2.30 61.20 2315 ---- 65.20B 58.10A 65.20B 62.50 +2.30 60.20 2320 ---- 64.30B 57.30A 64.30B 61.60 +2.20 59.40 2325 ---- 63.30B 56.40A 63.30B 60.70 +2.20 58.50 2330 ---- 62.40B 55.60A 62.40B 59.80 +2.20 57.60 2335 ---- 61.50B 54.80A 61.50B 58.90 +2.10 56.80 2340 ---- 60.60B 54.00A 60.60B 58.10 +2.20 55.90 2345 ---- 59.80B 53.20A 59.80B 57.20 +2.10 55.10 2350 ---- 58.90B 52.50A 58.90B 56.40 +2.10 54.30 70 2360 ---- 57.30B 51.00A 57.30B 54.80 +2.00 52.80 2370 ---- 55.60B 49.50A 55.60B 53.30 +2.00 51.30 2375 ---- 54.90B 48.80A 54.90B 52.50 +2.00 50.50 2380 ---- 54.10B 48.10A 54.10B 51.70 +1.90 49.80 2390 ---- 52.60B 46.80A 52.60B 50.30 +1.90 48.40 2400 ---- 51.10B 45.50A 51.10B 48.90 +1.80 47.10 36 2410 ---- 49.70B 44.30A 49.70B 47.50 +1.70 45.80 2420 ---- 48.40B 43.10A 48.40B 46.20 +1.70 44.50 2425 ---- 47.70B 42.50A 47.70B 45.60 +1.70 43.90 2430 ---- 47.10B 41.90A 47.10B 45.00 +1.70 43.30 2440 ---- 45.80B 40.80A 45.80B 43.70 +1.60 42.10 2450 ---- 44.60B 39.70A 44.60B 42.60 +1.60 41.00 2475 ---- 41.80B 37.20A 41.80B 39.80 +1.50 38.30 2500 ---- 39.20B 34.80A 39.20B 37.20 +1.40 35.80 1 48 2525 ---- 36.80B 32.70A 36.80B 34.90 +1.40 33.50 2550 ---- 34.60B 30.70A 34.60B 32.70 +1.30 31.40 2575 ---- 32.50B 28.90A 32.50B 30.70 +1.20 29.50 2600 ---- 30.60B 27.20A 30.60B 28.90 +1.20 27.70 300 2625 ---- 28.90B 25.60A 28.90B 27.20 +1.10 26.10 2975 ---- 14.00B ---- 14.00B 12.90 +.50 12.40 10 3000 ---- 13.40B ---- 13.30B 12.30 +.50 11.80 3500 ---- 6.10B ---- 6.10B 5.50 +.10 5.40 4000 ---- 3.30B ---- 3.20B 3.10 +.10 3.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 842.90 +4.50 838.40 1275 ---- ---- ---- ---- 817.90 +4.50 813.40 1300 ---- ---- ---- ---- 792.90 +4.50 788.40 1325 ---- ---- ---- ---- 767.90 +4.50 763.40 1350 ---- ---- ---- ---- 742.90 +4.50 738.40 1375 ---- ---- ---- ---- 717.90 +4.50 713.40 1400 ---- ---- ---- ---- 692.90 +4.50 688.40 1425 ---- ---- ---- ---- 667.90 +4.50 663.40 1440 ---- ---- ---- ---- 652.90 +4.50 648.40 1450 ---- ---- ---- ---- 642.90 +4.50 638.40 1460 ---- ---- ---- ---- 632.90 +4.50 628.40 1470 ---- ---- ---- ---- 622.90 +4.50 618.40 1475 ---- ---- ---- ---- 617.90 +4.50 613.40 1480 ---- ---- ---- ---- 612.90 +4.50 608.40 1490 ---- ---- ---- ---- 602.90 +4.50 598.40 1500 ---- ---- ---- ---- 592.90 +4.50 588.40 1510 ---- ---- ---- ---- 582.90 +4.50 578.40 1520 ---- ---- ---- ---- 572.90 +4.50 568.40 1525 ---- ---- 550.80A 550.80A 567.90 +4.50 563.40 1530 ---- ---- ---- ---- 562.90 +4.50 558.40 1540 ---- ---- ---- ---- 552.90 +4.50 548.40 1545 ---- ---- ---- ---- 547.90 +4.50 543.40 1550 ---- 551.80B 526.00A 551.80B 542.90 +4.50 538.40 1555 ---- ---- ---- ---- 537.90 +4.50 533.40 1560 ---- ---- ---- ---- 532.90 +4.40 528.50 1565 ---- ---- ---- ---- 528.00 +4.50 523.50 1570 ---- ---- ---- ---- 523.00 +4.40 518.60 1575 ---- 527.00B 501.70A 527.00B 518.10 +4.50 513.60 1580 ---- ---- ---- ---- 513.20 +4.50 508.70 1585 ---- ---- ---- ---- 508.30 +4.50 503.80 1590 ---- ---- ---- ---- 503.40 +4.50 498.90 1595 ---- ---- ---- ---- 498.50 +4.40 494.10 1600 ---- 502.60B 477.50A 502.60B 493.70 +4.50 489.20 1605 ---- ---- ---- ---- 488.80 +4.40 484.40 1610 ---- ---- ---- ---- 484.00 +4.40 479.60 1615 ---- ---- ---- ---- 479.20 +4.50 474.70 1620 ---- ---- ---- ---- 474.40 +4.40 470.00 1625 ---- 478.50B 453.80A 478.50B 469.60 +4.40 465.20 1630 ---- ---- ---- ---- 464.80 +4.40 460.40 1635 ---- ---- ---- ---- 460.00 +4.30 455.70 1640 ---- ---- ---- ---- 455.30 +4.40 450.90 1645 ---- ---- ---- ---- 450.60 +4.40 446.20 1650 ---- 454.70B 430.40A 454.70B 445.80 +4.30 441.50 1655 ---- ---- ---- ---- 441.10 +4.30 436.80 1660 ---- ---- ---- ---- 436.50 +4.30 432.20 1665 ---- ---- ---- ---- 431.80 +4.30 427.50 1670 ---- ---- ---- ---- 427.20 +4.30 422.90 1675 ---- 431.30B 407.30A 431.30B 422.50 +4.20 418.30 1680 ---- ---- ---- ---- 417.90 +4.20 413.70 1685 ---- ---- ---- ---- 413.30 +4.20 409.10 1690 ---- ---- ---- ---- 408.70 +4.20 404.50 1695 ---- ---- ---- ---- 404.20 +4.20 400.00 1700 ---- 408.30B 384.70A 408.30B 399.60 +4.20 395.40 1705 ---- ---- ---- ---- 395.10 +4.20 390.90 1710 ---- ---- 375.80A 375.80A 390.60 +4.20 386.40 1715 ---- ---- 371.40A 371.40A 386.10 +4.20 381.90 1720 ---- 383.50B 367.00A 383.50B 381.60 +4.10 377.50 1725 ---- 385.70B 362.60A 385.70B 377.20 +4.10 373.10 1730 ---- 381.30B 358.30A 381.30B 372.80 +4.20 368.60 1735 ---- 376.80B 353.90A 376.80B 368.40 +4.10 364.30 1740 ---- 372.40B 349.60A 372.40B 364.00 +4.10 359.90 1745 ---- 368.00B 345.30A 368.00B 359.60 +4.10 355.50 1750 ---- 363.70B 341.10A 363.70B 355.30 +4.10 351.20 1755 ---- 359.30B 336.80A 359.30B 351.00 +4.10 346.90 1760 ---- 355.00B 332.60A 355.00B 346.70 +4.10 342.60 1765 ---- 350.70B 328.40A 350.70B 342.40 +4.00 338.40 1770 ---- 346.40B 324.20A 346.40B 338.10 +3.90 334.20 1775 ---- 342.20B 320.10A 342.20B 333.90 +3.90 330.00 1780 ---- 337.90B 316.00A 337.90B 329.70 +3.90 325.80 1785 ---- 333.70B 311.90A 333.70B 325.60 +4.00 321.60 1790 ---- 329.50B 307.90A 329.50B 321.40 +3.90 317.50 1795 ---- 325.40B 303.80A 325.40B 317.30 +3.90 313.40 1800 ---- 321.20B 299.80A 321.20B 313.20 +3.90 309.30 1805 ---- 317.10B 295.90A 317.10B 309.20 +3.90 305.30 1810 ---- 313.10B 291.90A 313.10B 305.10 +3.80 301.30 1815 ---- 309.00B 288.00A 309.00B 301.10 +3.80 297.30 1820 ---- 305.00B 284.10A 305.00B 297.20 +3.90 293.30 1825 ---- 301.00B 280.30A 301.00B 293.20 +3.80 289.40 1830 ---- 297.10B 276.40A 297.10B 289.30 +3.80 285.50 1835 ---- 293.10B 272.70A 293.10B 285.40 +3.70 281.70 1840 ---- 289.20B 268.90A 289.20B 281.60 +3.80 277.80 1845 ---- 285.40B 265.20A 285.40B 277.80 +3.80 274.00 1850 ---- 281.50B 261.50A 281.50B 274.00 +3.80 270.20 1855 ---- 277.70B 257.80A 277.70B 270.20 +3.70 266.50 1860 ---- 273.90B 254.20A 273.90B 266.50 +3.80 262.70 1865 ---- 270.20B 250.60A 270.20B 262.80 +3.70 259.10 1870 ---- 266.50B 247.00A 266.50B 259.10 +3.70 255.40 1875 ---- 262.80B 243.50A 262.80B 255.50 +3.70 251.80 1880 ---- 259.20B 240.00A 259.20B 251.90 +3.70 248.20 1885 ---- 255.60B 236.50A 255.60B 248.30 +3.70 244.60 1890 ---- 252.00B 233.10A 252.00B 244.80 +3.70 241.10 1895 ---- 248.40B 229.70A 248.40B 241.30 +3.70 237.60 1900 ---- 244.90B 226.40A 244.90B 237.90 +3.80 234.10 1905 ---- 241.40B 223.00A 241.40B 234.50 +3.80 230.70 1910 ---- 238.00B 219.80A 238.00B 231.10 +3.80 227.30 1915 ---- 234.60B 216.50A 234.60B 227.70 +3.80 223.90 1920 ---- 231.20B 213.30A 231.20B 224.40 +3.80 220.60 1925 ---- 227.90B 210.10A 227.90B 221.10 +3.80 217.30 1930 ---- 224.60B 207.00A 224.60B 217.90 +3.80 214.10 1935 ---- 221.30B 203.90A 221.30B 214.70 +3.80 210.90 1940 ---- 218.00B 200.80A 218.00B 211.50 +3.80 207.70 1945 ---- 214.80B 197.80A 214.80B 208.40 +3.80 204.60 1950 ---- 211.70B 194.80A 211.70B 205.30 +3.80 201.50 1955 ---- 208.60B 191.80A 208.60B 202.20 +3.80 198.40 1960 ---- 205.50B 188.90A 205.50B 199.20 +3.80 195.40 1965 ---- 202.40B 186.00A 202.40B 196.20 +3.80 192.40 1970 ---- 199.40B 183.10A 199.40B 193.20 +3.70 189.50 1975 ---- 196.40B 180.30A 196.40B 190.30 +3.70 186.60 1980 ---- 193.40B 177.50A 193.40B 187.40 +3.70 183.70 1985 ---- 190.50B 174.80A 190.50B 184.50 +3.60 180.90 1990 ---- 187.70B 172.10A 187.70B 181.70 +3.60 178.10 1995 ---- 184.80B 169.40A 184.80B 178.90 +3.60 175.30 2000 ---- 182.00B 166.80A 182.00B 176.20 +3.60 172.60 18 2005 ---- 179.20B 164.20A 179.20B 173.50 +3.60 169.90 2010 ---- 176.50B 161.60A 176.50B 170.80 +3.50 167.30 2015 ---- 173.80B 159.10A 173.80B 168.20 +3.50 164.70 2020 ---- 171.10B 156.60A 171.10B 165.60 +3.50 162.10 2025 ---- 168.50B 154.20A 168.50B 163.00 +3.40 159.60 2030 ---- 165.90B 151.80A 165.90B 160.50 +3.40 157.10 2035 ---- 163.40B 149.40A 163.40B 158.00 +3.30 154.70 2040 ---- 160.90B 147.00A 160.90B 155.50 +3.30 152.20 2045 ---- 158.40B 144.70A 158.40B 153.10 +3.30 149.80 2050 ---- 155.90B 142.50A 155.90B 150.70 +3.20 147.50 2055 ---- 153.50B 140.20A 153.50B 148.40 +3.20 145.20 2060 ---- 151.10B 138.00A 151.10B 146.10 +3.20 142.90 2065 ---- 148.80B 135.90A 148.80B 143.80 +3.10 140.70 2070 ---- 146.50B 133.70A 146.50B 141.60 +3.20 138.40 2075 ---- 144.20B 131.60A 144.20B 139.40 +3.10 136.30 2080 ---- 142.00B 129.60A 142.00B 137.20 +3.10 134.10 2085 ---- 139.80B 127.50A 139.80B 135.10 +3.10 132.00 2090 ---- 137.60B 125.50A 137.60B 133.00 +3.00 130.00 2095 ---- 135.50B 123.60A 135.50B 130.90 +3.00 127.90 2100 ---- 133.40B 121.60A 133.40B 128.90 +3.00 125.90 600 2105 ---- 131.30B 119.80A 131.30B 126.90 +3.00 123.90 2110 ---- 129.30B 117.90A 129.30B 125.00 +3.00 122.00 2115 ---- 127.30B 116.10A 127.30B 123.10 +3.00 120.10 2120 ---- 125.30B 114.30A 125.30B 121.20 +3.00 118.20 2125 ---- 123.40B 112.50A 123.40B 119.30 +3.00 116.30 25 2130 ---- 121.50B 110.80A 121.50B 117.50 +3.00 114.50 2135 ---- 119.60B 109.00A 119.60B 115.70 +3.00 112.70 2140 ---- 117.80B 107.40A 117.80B 113.90 +2.90 111.00 2145 ---- 116.00B 105.70A 116.00B 112.20 +2.90 109.30 2150 ---- 114.20B 104.10A 114.20B 110.50 +2.90 107.60 2155 ---- 112.50B 102.50A 112.50B 108.80 +2.90 105.90 2160 ---- 110.80B 101.00A 110.80B 107.20 +2.90 104.30 2165 ---- 109.10B 99.40A 109.10B 105.60 +2.90 102.70 2170 ---- 107.40B 97.90A 107.40B 104.00 +2.90 101.10 2175 ---- 105.80B 96.40A 105.80B 102.40 +2.90 99.50 2180 ---- 104.20B 95.00A 104.20B 100.90 +2.90 98.00 2185 ---- 102.70B 93.50A 102.70B 99.40 +2.90 96.50 2190 ---- 101.10B 92.10A 101.10B 97.90 +2.80 95.10 2195 ---- 99.60B 90.80A 99.60B 96.50 +2.90 93.60 2200 ---- 98.10B 89.40A 98.10B 95.00 +2.80 92.20 33 2205 ---- 96.70B 88.10A 96.70B 93.60 +2.70 90.90 2210 ---- 95.20B 86.80A 95.20B 92.20 +2.70 89.50 2215 ---- 93.80B 85.50A 93.80B 90.90 +2.70 88.20 2220 ---- 92.40B 84.20A 92.40B 89.50 +2.60 86.90 2225 ---- 91.10B 83.00A 91.10B 88.20 +2.60 85.60 2230 ---- 89.70B 81.80A 89.70B 86.90 +2.60 84.30 2235 ---- 88.40B 80.60A 88.40B 85.60 +2.50 83.10 2240 ---- 87.10B 79.40A 87.10B 84.40 +2.50 81.90 2245 ---- 85.90B 78.30A 85.90B 83.20 +2.50 80.70 2250 ---- 84.60B 77.10A 84.60B 82.00 +2.50 79.50 60 2255 ---- 83.40B 76.00A 83.40B 80.80 +2.50 78.30 2260 ---- 82.20B 74.90A 82.20B 79.60 +2.40 77.20 2265 ---- 81.00B 73.90A 81.00B 78.50 +2.40 76.10 2270 ---- 79.90B 72.70A 79.90B 77.30 +2.30 75.00 2275 ---- 78.70B 71.70A 78.70B 76.20 +2.30 73.90 2280 ---- 77.60B 70.70A 77.60B 75.20 +2.30 72.90 2285 ---- 76.50B 69.70A 76.50B 74.10 +2.30 71.80 2290 ---- 75.40B 68.70A 75.40B 73.00 +2.20 70.80 2295 ---- 74.40B 67.70A 74.40B 72.00 +2.20 69.80 2300 ---- 73.40B 66.80A 73.40B 71.00 +2.20 100 68.80 100 2305 ---- 72.40B 65.90A 72.40B 70.00 +2.10 67.90 2310 ---- 71.40B 64.90A 71.40B 69.00 +2.10 66.90 2315 ---- 70.40B 64.00A 70.40B 68.10 +2.10 66.00 2320 ---- 69.40B 63.20A 69.40B 67.10 +2.10 65.00 2325 ---- 68.50B 62.30A 68.50B 66.20 +2.10 64.10 2330 ---- 67.50B 61.40A 67.50B 65.30 +2.10 63.20 2335 ---- 66.60B 60.60A 66.60B 64.40 +2.00 62.40 2340 ---- 65.70B 59.80A 65.70B 63.50 +2.00 61.50 2345 ---- 64.80B 59.00A 64.80B 62.60 +2.00 60.60 2350 ---- 63.90B 58.20A 63.90B 61.80 +2.00 59.80 80 2360 ---- 62.20B 56.60A 62.20B 60.10 +1.90 58.20 2370 ---- 60.60B 55.10A 60.60B 58.50 +1.90 56.60 2375 ---- 59.80B 54.40A 59.80B 57.70 +1.90 55.80 2380 ---- 59.00B 53.60A 59.00B 57.00 +1.90 55.10 2390 ---- 57.40B 52.20A 57.40B 55.40 +1.80 53.60 2400 ---- 55.90B 50.90A 55.90B 54.00 +1.80 52.20 2410 ---- 54.50B 49.60A 54.50B 52.60 +1.80 50.80 2420 ---- 53.00B 48.30A 53.00B 51.20 +1.80 49.40 2425 ---- 52.40B 47.70A 52.40B 50.50 +1.70 48.80 2430 ---- 51.70B 47.00A 51.70B 49.90 +1.70 48.20 2440 ---- 50.40B 45.90A 50.40B 48.60 +1.70 46.90 2450 ---- 49.10B 44.70A 49.10B 47.30 +1.60 45.70 27 2475 ---- 46.10B 42.00A 46.10B 44.40 +1.60 42.80 2500 ---- 43.30B 39.50A 43.30B 41.60 +1.40 40.20 22 22 2525 ---- 40.70B 37.10A 40.70B 39.10 +1.40 37.70 2550 ---- 38.40B 35.00A 38.40B 36.80 +1.30 35.50 2575 ---- 36.20B 33.00A 36.10B 34.60 +1.20 33.40 2600 ---- 34.20B 31.20A 34.20B 32.60 +1.20 31.40 40 2625 ---- 32.30B 29.50A 32.30B 30.70 +1.00 29.70 3000 ---- 15.30B ---- 15.30B 14.00 +.10 13.90 3400 ---- 8.20B ---- 8.10B 7.30 -.20 7.50 130 4000 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 858.00 +4.20 853.80 1275 ---- ---- ---- ---- 833.00 +4.20 828.80 1300 ---- ---- ---- ---- 808.00 +4.20 803.80 1325 ---- ---- ---- ---- 783.00 +4.20 778.80 1350 ---- ---- ---- ---- 758.00 +4.20 753.80 1375 ---- ---- ---- ---- 733.00 +4.20 728.80 1400 ---- ---- ---- ---- 708.00 +4.20 703.80 1425 ---- ---- ---- ---- 683.00 +4.20 678.80 1450 ---- ---- ---- ---- 658.00 +4.20 653.80 1460 ---- ---- ---- ---- 648.00 +4.20 643.80 1470 ---- ---- ---- ---- 638.00 +4.20 633.80 1475 ---- ---- ---- ---- 633.00 +4.20 628.80 1480 ---- ---- ---- ---- 628.00 +4.20 623.80 1490 ---- ---- ---- ---- 618.00 +4.20 613.80 1500 ---- ---- ---- ---- 608.00 +4.20 603.80 1510 ---- ---- ---- ---- 598.00 +4.20 593.80 1520 ---- ---- ---- ---- 588.10 +4.20 583.90 1525 ---- ---- ---- ---- 583.10 +4.10 579.00 1530 ---- ---- ---- ---- 578.20 +4.20 574.00 1540 ---- ---- ---- ---- 568.30 +4.10 564.20 1545 ---- ---- ---- ---- 563.40 +4.10 559.30 1550 ---- ---- ---- ---- 558.50 +4.10 554.40 1555 ---- ---- ---- ---- 553.70 +4.10 549.60 1560 ---- ---- ---- ---- 548.80 +4.10 544.70 1565 ---- ---- ---- ---- 543.90 +4.00 539.90 1570 ---- ---- ---- ---- 539.10 +4.10 535.00 1575 ---- ---- ---- ---- 534.30 +4.10 530.20 1580 ---- ---- ---- ---- 529.40 +4.00 525.40 1585 ---- ---- ---- ---- 524.60 +4.00 520.60 1590 ---- ---- ---- ---- 519.80 +4.00 515.80 1595 ---- ---- ---- ---- 515.10 +4.00 511.10 1600 ---- ---- ---- ---- 510.30 +4.00 506.30 1605 ---- ---- ---- ---- 505.50 +4.00 501.50 1610 ---- ---- ---- ---- 500.80 +4.00 496.80 1615 ---- ---- ---- ---- 496.00 +3.90 492.10 1620 ---- ---- ---- ---- 491.30 +3.90 487.40 1625 ---- ---- ---- ---- 486.60 +3.90 482.70 1630 ---- ---- ---- ---- 481.90 +3.90 478.00 1635 ---- ---- ---- ---- 477.20 +3.90 473.30 1640 ---- ---- ---- ---- 472.60 +3.90 468.70 1645 ---- ---- ---- ---- 467.90 +3.90 464.00 1650 ---- ---- ---- ---- 463.20 +3.80 459.40 1655 ---- ---- ---- ---- 458.60 +3.80 454.80 1660 ---- ---- ---- ---- 454.00 +3.90 450.10 1665 ---- ---- ---- ---- 449.40 +3.90 445.50 1670 ---- ---- ---- ---- 444.80 +3.80 441.00 1675 ---- ---- ---- ---- 440.20 +3.80 436.40 1680 ---- ---- ---- ---- 435.70 +3.80 431.90 1685 ---- ---- ---- ---- 431.10 +3.80 427.30 1690 ---- ---- ---- ---- 426.60 +3.80 422.80 1695 ---- ---- ---- ---- 422.00 +3.70 418.30 1700 ---- ---- ---- ---- 417.50 +3.70 413.80 1705 ---- ---- ---- ---- 413.10 +3.80 409.30 1710 ---- ---- ---- ---- 408.60 +3.70 404.90 1715 ---- ---- ---- ---- 404.10 +3.70 400.40 1720 ---- ---- ---- ---- 399.70 +3.70 396.00 1725 ---- ---- ---- ---- 395.30 +3.70 391.60 1730 ---- ---- ---- ---- 390.80 +3.60 387.20 1735 ---- ---- ---- ---- 386.50 +3.70 382.80 1740 ---- ---- ---- ---- 382.10 +3.60 378.50 1745 ---- ---- ---- ---- 377.70 +3.60 374.10 1750 ---- ---- ---- ---- 373.40 +3.60 369.80 1755 ---- ---- ---- ---- 369.10 +3.60 365.50 1760 ---- ---- ---- ---- 364.80 +3.60 361.20 1765 ---- ---- ---- ---- 360.50 +3.50 357.00 1770 ---- ---- ---- ---- 356.30 +3.60 352.70 1775 ---- ---- ---- ---- 352.00 +3.50 348.50 1780 ---- ---- ---- ---- 347.80 +3.50 344.30 1785 ---- ---- ---- ---- 343.60 +3.40 340.20 1790 ---- ---- ---- ---- 339.50 +3.50 336.00 1795 ---- ---- ---- ---- 335.30 +3.40 331.90 1800 ---- ---- ---- ---- 331.20 +3.40 327.80 1805 ---- ---- ---- ---- 327.10 +3.40 323.70 1810 ---- ---- ---- ---- 323.10 +3.40 319.70 1815 ---- ---- ---- ---- 319.00 +3.40 315.60 1820 ---- ---- ---- ---- 315.00 +3.40 311.60 1825 ---- ---- ---- ---- 311.00 +3.30 307.70 1830 ---- ---- ---- ---- 307.00 +3.30 303.70 1835 ---- ---- ---- ---- 303.10 +3.30 299.80 1840 ---- ---- ---- ---- 299.20 +3.30 295.90 1845 ---- ---- ---- ---- 295.30 +3.20 292.10 1850 ---- ---- ---- ---- 291.50 +3.30 288.20 1855 ---- ---- ---- ---- 287.70 +3.20 284.50 1860 ---- ---- ---- ---- 283.90 +3.20 280.70 1865 ---- ---- ---- ---- 280.10 +3.10 277.00 1870 ---- ---- ---- ---- 276.40 +3.20 273.20 1875 ---- ---- ---- ---- 272.70 +3.10 269.60 1880 ---- ---- ---- ---- 269.00 +3.10 265.90 1885 ---- ---- ---- ---- 265.40 +3.10 262.30 1890 ---- ---- ---- ---- 261.80 +3.10 258.70 1895 ---- ---- ---- ---- 258.20 +3.00 255.20 1900 ---- ---- ---- ---- 254.70 +3.00 251.70 1905 ---- ---- ---- ---- 251.20 +3.00 248.20 1910 ---- ---- ---- ---- 247.80 +3.00 244.80 1915 ---- ---- ---- ---- 244.30 +2.90 241.40 1920 ---- ---- ---- ---- 240.90 +2.90 238.00 1925 ---- ---- ---- ---- 237.60 +2.90 234.70 1930 ---- ---- ---- ---- 234.30 +2.90 231.40 1935 ---- ---- ---- ---- 231.00 +2.90 228.10 1940 ---- ---- ---- ---- 227.70 +2.80 224.90 1945 ---- ---- ---- ---- 224.50 +2.80 221.70 1950 ---- ---- ---- ---- 221.30 +2.70 218.60 1955 ---- ---- ---- ---- 218.20 +2.70 215.50 1960 ---- ---- ---- ---- 215.10 +2.70 212.40 1965 ---- ---- ---- ---- 212.10 +2.80 209.30 1970 ---- ---- ---- ---- 209.00 +2.70 206.30 1975 ---- ---- ---- ---- 206.00 +2.60 203.40 1980 ---- ---- ---- ---- 203.10 +2.60 200.50 1985 ---- ---- ---- ---- 200.20 +2.60 197.60 1990 ---- ---- ---- ---- 197.30 +2.60 194.70 1995 ---- ---- ---- ---- 194.50 +2.60 191.90 2000 ---- ---- ---- ---- 191.70 +2.50 189.20 2005 ---- ---- ---- ---- 189.00 +2.60 186.40 2010 ---- ---- ---- ---- 186.20 +2.40 183.80 2015 ---- ---- ---- ---- 183.60 +2.50 181.10 2020 ---- ---- ---- ---- 180.90 +2.40 178.50 2025 ---- ---- ---- ---- 178.30 +2.40 175.90 2030 ---- ---- ---- ---- 175.80 +2.40 173.40 2035 ---- ---- ---- ---- 173.30 +2.40 170.90 2040 ---- ---- ---- ---- 170.80 +2.30 168.50 2045 ---- ---- ---- ---- 168.30 +2.30 166.00 2050 ---- ---- ---- ---- 165.90 +2.20 163.70 2055 ---- ---- ---- ---- 163.60 +2.30 161.30 2060 ---- ---- ---- ---- 161.20 +2.20 159.00 2065 ---- ---- ---- ---- 159.00 +2.30 156.70 2070 ---- ---- ---- ---- 156.70 +2.20 154.50 2075 ---- ---- ---- ---- 154.50 +2.20 152.30 2080 ---- ---- ---- ---- 152.30 +2.10 150.20 2085 ---- ---- ---- ---- 150.10 +2.10 148.00 2090 ---- ---- ---- ---- 148.00 +2.10 145.90 2095 ---- ---- ---- ---- 146.00 +2.10 143.90 2100 ---- ---- ---- ---- 143.90 +2.00 141.90 2105 ---- ---- ---- ---- 141.90 +2.00 139.90 2110 ---- ---- ---- ---- 139.90 +2.00 137.90 2115 ---- ---- ---- ---- 138.00 +2.00 136.00 2120 ---- ---- ---- ---- 136.10 +2.00 134.10 2125 ---- ---- ---- ---- 134.20 +2.00 132.20 2130 ---- ---- ---- ---- 132.30 +1.90 130.40 2135 ---- ---- ---- ---- 130.50 +1.90 128.60 2140 ---- ---- ---- ---- 128.70 +1.80 126.90 2145 ---- ---- ---- ---- 127.00 +1.90 125.10 2150 ---- ---- ---- ---- 125.20 +1.80 123.40 2155 ---- ---- ---- ---- 123.50 +1.80 121.70 2160 ---- ---- ---- ---- 121.80 +1.70 120.10 2165 ---- ---- ---- ---- 120.20 +1.80 118.40 2170 ---- ---- ---- ---- 118.60 +1.80 116.80 2175 ---- ---- ---- ---- 117.00 +1.70 115.30 2180 ---- ---- ---- ---- 115.40 +1.70 113.70 2185 ---- ---- ---- ---- 113.90 +1.70 112.20 2190 ---- ---- ---- ---- 112.30 +1.60 110.70 2195 ---- ---- ---- ---- 110.80 +1.60 109.20 2200 ---- ---- ---- ---- 109.40 +1.60 107.80 2205 ---- ---- ---- ---- 107.90 +1.60 106.30 2210 ---- ---- ---- ---- 106.50 +1.60 104.90 2215 ---- ---- ---- ---- 105.10 +1.50 103.60 2220 ---- ---- ---- ---- 103.70 +1.50 102.20 2225 ---- ---- ---- ---- 102.40 +1.60 100.80 2230 ---- ---- ---- ---- 101.00 +1.50 99.50 2235 ---- ---- ---- ---- 99.70 +1.50 98.20 2240 ---- ---- ---- ---- 98.40 +1.50 96.90 2245 ---- ---- ---- ---- 97.10 +1.40 95.70 2250 ---- ---- ---- ---- 95.90 +1.50 94.40 2255 ---- ---- ---- ---- 94.60 +1.40 93.20 2260 ---- ---- ---- ---- 93.40 +1.40 92.00 2265 ---- ---- ---- ---- 92.20 +1.40 90.80 2270 ---- ---- ---- ---- 91.00 +1.30 89.70 2275 ---- ---- ---- ---- 89.90 +1.40 88.50 2280 ---- ---- ---- ---- 88.70 +1.30 87.40 2285 ---- ---- ---- ---- 87.60 +1.30 86.30 2290 ---- ---- ---- ---- 86.50 +1.30 85.20 2295 ---- ---- ---- ---- 85.40 +1.30 84.10 2300 ---- ---- ---- ---- 84.30 +1.30 83.00 2305 ---- ---- ---- ---- 83.20 +1.20 82.00 2310 ---- ---- ---- ---- 82.20 +1.30 80.90 2315 ---- ---- ---- ---- 81.10 +1.20 79.90 2320 ---- ---- ---- ---- 80.10 +1.20 78.90 2325 ---- ---- ---- ---- 79.10 +1.20 77.90 2330 ---- ---- ---- ---- 78.10 +1.10 77.00 2335 ---- ---- ---- ---- 77.20 +1.20 76.00 2340 ---- ---- ---- ---- 76.20 +1.10 75.10 2345 ---- ---- ---- ---- 75.30 +1.20 74.10 2350 ---- ---- ---- ---- 74.30 +1.10 73.20 2355 ---- ---- ---- ---- 73.40 +1.10 72.30 2360 ---- ---- ---- ---- 72.50 +1.10 71.40 2370 ---- ---- ---- ---- 70.80 +1.10 69.70 2375 ---- ---- ---- ---- 69.90 +1.00 68.90 2380 ---- ---- ---- ---- 69.10 +1.10 68.00 2390 ---- ---- ---- ---- 67.40 +1.00 66.40 2400 ---- ---- ---- ---- 65.80 +1.00 64.80 2410 ---- ---- ---- ---- 64.30 +1.00 63.30 2420 ---- ---- ---- ---- 62.80 +1.00 61.80 2425 ---- ---- ---- ---- 62.00 +.90 61.10 2430 ---- ---- ---- ---- 61.30 +.90 60.40 2440 ---- ---- ---- ---- 59.90 +.90 59.00 2450 ---- ---- ---- ---- 58.50 +.90 57.60 2460 ---- ---- ---- ---- 57.20 +.90 56.30 2475 ---- ---- ---- ---- 55.20 +.80 54.40 2500 ---- ---- ---- ---- 52.20 +.80 51.40 2525 ---- ---- ---- ---- 49.40 +.70 48.70 2550 ---- ---- ---- ---- 46.80 +.70 46.10 2575 ---- ---- ---- ---- 44.40 +.70 43.70 2600 ---- ---- ---- ---- 42.20 +.70 41.50 2625 ---- ---- ---- ---- 40.10 +.60 39.50 2650 ---- ---- ---- ---- 38.10 +.50 37.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1108.00 +4.20 1103.80 1025 ---- ---- ---- ---- 1083.00 +4.20 1078.80 1050 ---- ---- ---- ---- 1058.00 +4.20 1053.80 1075 ---- ---- ---- ---- 1033.00 +4.20 1028.80 1090 ---- ---- ---- ---- 1018.00 +4.20 1013.80 1100 ---- ---- ---- ---- 1008.00 +4.20 1003.80 1110 ---- ---- ---- ---- 998.00 +4.20 993.80 1120 ---- ---- ---- ---- 988.00 +4.20 983.80 1125 ---- ---- ---- ---- 983.00 +4.20 978.80 1130 ---- ---- ---- ---- 978.00 +4.20 973.80 1140 ---- ---- ---- ---- 968.00 +4.20 963.80 1150 ---- ---- ---- ---- 958.00 +4.20 953.80 1160 ---- ---- ---- ---- 948.00 +4.20 943.80 1170 ---- ---- ---- ---- 938.00 +4.20 933.80 1175 ---- ---- ---- ---- 933.00 +4.20 928.80 1180 ---- ---- ---- ---- 928.00 +4.20 923.80 1190 ---- ---- ---- ---- 918.00 +4.20 913.80 1195 ---- ---- ---- ---- 913.00 +4.20 908.80 1200 ---- ---- ---- ---- 908.00 +4.20 903.80 1205 ---- ---- ---- ---- 903.00 +4.20 898.80 1210 ---- ---- ---- ---- 898.00 +4.20 893.80 1215 ---- ---- ---- ---- 893.00 +4.20 888.80 1220 ---- ---- ---- ---- 888.00 +4.20 883.80 1225 ---- ---- ---- ---- 883.00 +4.20 878.80 1230 ---- ---- ---- ---- 878.00 +4.20 873.80 1235 ---- ---- ---- ---- 873.00 +4.20 868.80 1240 ---- ---- ---- ---- 868.00 +4.20 863.80 1245 ---- ---- ---- ---- 863.00 +4.20 858.80 1250 ---- ---- ---- ---- 858.00 +4.20 853.80 1255 ---- ---- ---- ---- 853.00 +4.20 848.80 1260 ---- ---- ---- ---- 848.00 +4.20 843.80 1265 ---- ---- ---- ---- 843.00 +4.20 838.80 1270 ---- ---- ---- ---- 838.00 +4.20 833.80 1275 ---- ---- ---- ---- 833.00 +4.20 828.80 1280 ---- ---- ---- ---- 828.00 +4.20 823.80 1285 ---- ---- ---- ---- 823.00 +4.20 818.80 1290 ---- ---- ---- ---- 818.00 +4.20 813.80 1295 ---- ---- ---- ---- 813.00 +4.20 808.80 1300 ---- ---- ---- ---- 808.00 +4.20 803.80 1305 ---- ---- ---- ---- 803.00 +4.20 798.80 1310 ---- ---- ---- ---- 798.00 +4.20 793.80 1315 ---- ---- ---- ---- 793.00 +4.20 788.80 1320 ---- ---- ---- ---- 788.00 +4.20 783.80 1325 ---- ---- ---- ---- 783.00 +4.20 778.80 1330 ---- ---- ---- ---- 778.00 +4.20 773.80 1335 ---- ---- ---- ---- 773.00 +4.20 768.80 1340 ---- ---- ---- ---- 768.00 +4.20 763.80 1345 ---- ---- ---- ---- 763.00 +4.20 758.80 1350 ---- ---- ---- ---- 758.00 +4.20 753.80 1355 ---- ---- ---- ---- 753.00 +4.20 748.80 1360 ---- ---- ---- ---- 748.00 +4.20 743.80 1365 ---- ---- ---- ---- 743.00 +4.20 738.80 1370 ---- ---- ---- ---- 738.00 +4.20 733.80 1375 ---- ---- ---- ---- 733.00 +4.20 728.80 1380 ---- ---- ---- ---- 728.00 +4.20 723.80 1385 ---- ---- ---- ---- 723.00 +4.20 718.80 1390 ---- ---- ---- ---- 718.00 +4.20 713.80 1395 ---- ---- ---- ---- 713.00 +4.20 708.80 1400 ---- ---- ---- ---- 708.00 +4.20 703.80 1405 ---- ---- ---- ---- 703.00 +4.20 698.80 1410 ---- ---- ---- ---- 698.00 +4.20 693.80 1415 ---- ---- ---- ---- 693.00 +4.20 688.80 1420 ---- ---- ---- ---- 688.00 +4.20 683.80 1425 ---- ---- ---- ---- 683.00 +4.20 678.80 1430 ---- ---- ---- ---- 678.00 +4.20 673.80 1435 ---- ---- ---- ---- 673.00 +4.20 668.80 1440 ---- ---- ---- ---- 668.00 +4.20 663.80 1445 ---- ---- ---- ---- 663.00 +4.20 658.80 1450 ---- ---- ---- ---- 658.00 +4.20 653.80 1455 ---- ---- ---- ---- 653.00 +4.20 648.80 1460 ---- ---- ---- ---- 648.00 +4.20 643.80 1465 ---- ---- ---- ---- 643.00 +4.20 638.80 1470 ---- ---- ---- ---- 638.00 +4.20 633.80 1475 ---- ---- ---- ---- 633.00 +4.20 628.80 1480 ---- ---- ---- ---- 628.00 +4.20 623.80 1485 ---- ---- ---- ---- 623.00 +4.20 618.80 1490 ---- ---- ---- ---- 618.00 +4.20 613.80 1495 ---- ---- ---- ---- 613.00 +4.20 608.80 1500 ---- ---- ---- ---- 608.00 +4.20 603.80 1505 ---- ---- ---- ---- 603.00 +4.20 598.80 1510 ---- ---- ---- ---- 598.00 +4.10 593.90 1515 ---- ---- ---- ---- 593.10 +4.20 588.90 1520 ---- ---- ---- ---- 588.10 +4.10 584.00 1525 ---- ---- ---- ---- 583.20 +4.10 579.10 1530 ---- ---- ---- ---- 578.30 +4.20 574.10 1535 ---- ---- ---- ---- 573.40 +4.20 569.20 1540 ---- ---- ---- ---- 568.50 +4.10 564.40 1545 ---- ---- ---- ---- 563.60 +4.10 559.50 1550 ---- ---- ---- ---- 558.70 +4.10 554.60 1555 ---- ---- ---- ---- 553.90 +4.10 549.80 1560 ---- ---- ---- ---- 549.00 +4.00 545.00 1565 ---- ---- ---- ---- 544.20 +4.00 540.20 1570 ---- ---- ---- ---- 539.40 +4.00 535.40 1575 ---- ---- ---- ---- 534.60 +4.00 530.60 1580 ---- ---- ---- ---- 529.80 +4.00 525.80 1585 ---- ---- ---- ---- 525.00 +4.00 521.00 1590 ---- ---- ---- ---- 520.30 +4.00 516.30 1595 ---- ---- ---- ---- 515.50 +3.90 511.60 1600 ---- ---- ---- ---- 510.80 +4.00 506.80 1605 ---- ---- ---- ---- 506.10 +4.00 502.10 1610 ---- ---- ---- ---- 501.40 +4.00 497.40 1615 ---- ---- ---- ---- 496.70 +4.00 492.70 1620 ---- ---- ---- ---- 492.00 +3.90 488.10 1625 ---- ---- ---- ---- 487.30 +3.90 483.40 1630 ---- ---- ---- ---- 482.70 +3.90 478.80 1635 ---- ---- ---- ---- 478.00 +3.90 474.10 1640 ---- ---- ---- ---- 473.40 +3.90 469.50 1645 ---- ---- ---- ---- 468.80 +3.90 464.90 1650 ---- ---- ---- ---- 464.20 +3.90 460.30 1655 ---- ---- ---- ---- 459.60 +3.90 455.70 1660 ---- ---- ---- ---- 455.00 +3.80 451.20 1665 ---- ---- ---- ---- 450.40 +3.80 446.60 1670 ---- ---- ---- ---- 445.90 +3.80 442.10 1675 ---- ---- ---- ---- 441.30 +3.80 437.50 1680 ---- ---- ---- ---- 436.80 +3.80 433.00 1685 ---- ---- ---- ---- 432.30 +3.80 428.50 1690 ---- ---- ---- ---- 427.80 +3.70 424.10 1695 ---- ---- ---- ---- 423.30 +3.70 419.60 1700 ---- ---- ---- ---- 418.90 +3.80 415.10 1705 ---- ---- ---- ---- 414.40 +3.70 410.70 1710 ---- ---- ---- ---- 410.00 +3.70 406.30 1715 ---- ---- ---- ---- 405.60 +3.70 401.90 1720 ---- ---- ---- ---- 401.20 +3.70 397.50 1725 ---- ---- ---- ---- 396.80 +3.70 393.10 1730 ---- ---- ---- ---- 392.40 +3.70 388.70 1735 ---- ---- ---- ---- 388.00 +3.60 384.40 1740 ---- ---- ---- ---- 383.70 +3.60 380.10 1745 ---- ---- ---- ---- 379.40 +3.60 375.80 1750 ---- ---- ---- ---- 375.10 +3.60 371.50 1755 ---- ---- ---- ---- 370.80 +3.50 367.30 1760 ---- ---- ---- ---- 366.60 +3.60 363.00 1765 ---- ---- ---- ---- 362.40 +3.60 358.80 1770 ---- ---- ---- ---- 358.20 +3.60 354.60 1775 ---- ---- ---- ---- 354.00 +3.50 350.50 1780 ---- ---- ---- ---- 349.80 +3.50 346.30 1785 ---- ---- ---- ---- 345.70 +3.50 342.20 1790 ---- ---- ---- ---- 341.60 +3.50 338.10 1795 ---- ---- ---- ---- 337.50 +3.40 334.10 1800 ---- ---- ---- ---- 333.40 +3.40 330.00 1805 ---- ---- ---- ---- 329.40 +3.40 326.00 1810 ---- ---- ---- ---- 325.40 +3.40 322.00 1815 ---- ---- ---- ---- 321.40 +3.30 318.10 1820 ---- ---- ---- ---- 317.50 +3.30 314.20 1825 ---- ---- ---- ---- 313.60 +3.30 310.30 1830 ---- ---- ---- ---- 309.70 +3.30 306.40 1835 ---- ---- ---- ---- 305.90 +3.30 302.60 1840 ---- ---- ---- ---- 302.10 +3.30 298.80 1845 ---- ---- ---- ---- 298.30 +3.20 295.10 1850 ---- ---- ---- ---- 294.50 +3.20 291.30 400 1855 ---- ---- ---- ---- 290.80 +3.10 287.70 1860 ---- ---- ---- ---- 287.10 +3.10 284.00 1865 ---- ---- ---- ---- 283.50 +3.10 280.40 1870 ---- ---- ---- ---- 279.90 +3.10 276.80 1875 ---- ---- ---- ---- 276.30 +3.00 273.30 1880 ---- ---- ---- ---- 272.80 +3.10 269.70 75 1885 ---- ---- ---- ---- 269.30 +3.00 266.30 1890 ---- ---- ---- ---- 265.80 +3.00 262.80 1895 ---- ---- ---- ---- 262.30 +2.90 259.40 1900 ---- ---- ---- ---- 258.90 +2.90 256.00 1905 ---- ---- ---- ---- 255.60 +2.90 252.70 1910 ---- ---- ---- ---- 252.20 +2.80 249.40 1915 ---- ---- ---- ---- 249.00 +2.90 246.10 1920 ---- ---- ---- ---- 245.70 +2.80 242.90 1925 ---- ---- ---- ---- 242.50 +2.80 239.70 1930 ---- ---- ---- ---- 239.30 +2.70 236.60 1935 ---- ---- ---- ---- 236.10 +2.70 233.40 1940 ---- ---- ---- ---- 233.00 +2.70 230.30 1945 ---- ---- ---- ---- 229.90 +2.60 227.30 1950 ---- ---- ---- ---- 226.80 +2.50 224.30 1955 ---- ---- ---- ---- 223.80 +2.50 221.30 1960 ---- ---- ---- ---- 220.80 +2.50 218.30 1965 ---- ---- ---- ---- 217.90 +2.50 215.40 1970 ---- ---- ---- ---- 215.00 +2.50 212.50 100 1975 ---- ---- ---- ---- 212.10 +2.50 209.60 1980 ---- ---- ---- ---- 209.20 +2.40 206.80 1985 ---- ---- ---- ---- 206.40 +2.40 204.00 1990 ---- ---- ---- ---- 203.60 +2.30 201.30 1995 ---- ---- ---- ---- 200.80 +2.30 198.50 2000 ---- ---- ---- ---- 198.10 +2.30 195.80 130 2005 ---- ---- ---- ---- 195.40 +2.30 193.10 2010 ---- ---- ---- ---- 192.80 +2.30 190.50 220 2015 ---- ---- ---- ---- 190.10 +2.20 187.90 2020 ---- ---- ---- ---- 187.50 +2.20 185.30 2025 ---- ---- ---- ---- 184.90 +2.10 182.80 2030 ---- ---- ---- ---- 182.40 +2.20 180.20 2035 ---- ---- ---- ---- 179.90 +2.20 177.70 2040 ---- ---- ---- ---- 177.40 +2.10 175.30 50 2045 ---- ---- ---- ---- 174.90 +2.10 172.80 2050 ---- ---- ---- ---- 172.50 +2.10 170.40 10 2055 ---- ---- ---- ---- 170.10 +2.10 168.00 2060 ---- ---- ---- ---- 167.70 +2.10 165.60 2065 ---- ---- ---- ---- 165.30 +2.00 163.30 2070 ---- ---- ---- ---- 163.00 +2.00 161.00 2075 ---- ---- ---- ---- 160.70 +2.00 158.70 2080 ---- ---- ---- ---- 158.40 +2.00 156.40 2085 ---- ---- ---- ---- 156.20 +2.00 154.20 2090 ---- ---- ---- ---- 154.00 +2.00 152.00 2095 ---- ---- ---- ---- 151.80 +2.00 149.80 2100 ---- ---- ---- ---- 149.60 +1.90 147.70 10 2105 ---- ---- ---- ---- 147.50 +1.90 145.60 2110 ---- ---- ---- ---- 145.40 +1.90 143.50 2115 ---- ---- ---- ---- 143.40 +1.90 141.50 2120 ---- ---- ---- ---- 141.30 +1.90 139.40 2125 ---- ---- ---- ---- 139.30 +1.80 137.50 2130 ---- ---- ---- ---- 137.40 +1.90 135.50 2135 ---- ---- ---- ---- 135.40 +1.80 133.60 2140 ---- ---- ---- ---- 133.50 +1.80 131.70 50 2145 ---- ---- ---- ---- 131.60 +1.80 129.80 2150 ---- ---- ---- ---- 129.80 +1.80 128.00 5 2155 ---- ---- ---- ---- 128.00 +1.80 126.20 2160 ---- ---- ---- ---- 126.20 +1.80 124.40 2165 ---- ---- ---- ---- 124.40 +1.70 122.70 2170 ---- ---- ---- ---- 122.70 +1.70 121.00 2175 ---- ---- ---- ---- 121.00 +1.70 119.30 2180 ---- ---- ---- ---- 119.30 +1.70 117.60 2185 ---- ---- ---- ---- 117.60 +1.60 116.00 2190 ---- ---- ---- ---- 116.00 +1.60 114.40 2195 ---- ---- ---- ---- 114.40 +1.60 112.80 2200 ---- ---- ---- ---- 112.80 +1.60 111.20 550 2205 ---- ---- ---- ---- 111.30 +1.60 109.70 2210 ---- ---- ---- ---- 109.80 +1.60 108.20 2215 ---- ---- ---- ---- 108.30 +1.60 106.70 2220 ---- ---- ---- ---- 106.80 +1.60 105.20 2225 ---- ---- ---- ---- 105.40 +1.60 103.80 2230 ---- ---- ---- ---- 103.90 +1.50 102.40 2235 ---- ---- ---- ---- 102.50 +1.50 101.00 2240 ---- ---- ---- ---- 101.20 +1.60 99.60 2245 ---- ---- ---- ---- 99.80 +1.50 98.30 2250 ---- ---- ---- ---- 98.50 +1.50 97.00 1005 2255 ---- ---- ---- ---- 97.20 +1.50 95.70 2260 ---- ---- ---- ---- 95.90 +1.50 94.40 2265 ---- ---- ---- ---- 94.60 +1.40 93.20 2270 ---- ---- ---- ---- 93.40 +1.50 91.90 2275 ---- ---- ---- ---- 92.10 +1.40 90.70 2280 ---- ---- ---- ---- 90.90 +1.30 89.60 2285 ---- ---- ---- ---- 89.70 +1.30 88.40 2290 ---- ---- ---- ---- 88.60 +1.40 87.20 2295 ---- ---- ---- ---- 87.40 +1.30 86.10 2300 ---- ---- ---- ---- 86.30 +1.30 85.00 510 2305 ---- ---- ---- ---- 85.20 +1.30 83.90 2310 ---- ---- ---- ---- 84.10 +1.30 82.80 2315 ---- ---- ---- ---- 83.00 +1.20 81.80 2320 ---- ---- ---- ---- 82.00 +1.30 80.70 2325 ---- ---- ---- ---- 81.00 +1.30 79.70 2330 ---- ---- ---- ---- 79.90 +1.20 78.70 2335 ---- ---- ---- ---- 78.90 +1.20 77.70 2340 ---- ---- ---- ---- 78.00 +1.20 76.80 2345 ---- ---- ---- ---- 77.00 +1.20 75.80 2350 ---- ---- ---- ---- 76.00 +1.10 74.90 2355 ---- ---- ---- ---- 75.10 +1.20 73.90 2360 ---- ---- ---- ---- 74.20 +1.20 73.00 2370 ---- ---- ---- ---- 72.40 +1.10 71.30 2375 ---- ---- ---- ---- 71.50 +1.10 70.40 2380 ---- ---- ---- ---- 70.60 +1.10 69.50 2390 ---- ---- ---- ---- 68.90 +1.00 67.90 2400 ---- ---- ---- ---- 67.30 +1.00 66.30 22 2410 ---- ---- ---- ---- 65.70 +1.00 64.70 2420 ---- ---- ---- ---- 64.20 +1.00 63.20 2425 ---- ---- ---- ---- 63.50 +1.00 62.50 2430 ---- ---- ---- ---- 62.70 +.90 61.80 2440 ---- ---- ---- ---- 61.30 +1.00 60.30 2450 ---- ---- ---- ---- 59.90 +.90 59.00 2460 ---- ---- ---- ---- 58.50 +.90 57.60 2475 ---- ---- ---- ---- 56.60 +.90 55.70 2500 ---- ---- ---- ---- 53.50 +.80 52.70 262 2525 ---- ---- ---- ---- 50.60 +.80 49.80 2550 ---- ---- ---- ---- 47.90 +.70 47.20 2575 ---- ---- ---- ---- 45.40 +.70 44.70 2600 ---- ---- ---- ---- 43.00 +.60 42.40 2625 ---- ---- ---- ---- 40.80 +.60 40.20 2650 ---- ---- ---- ---- 38.80 +.60 38.20 2800 ---- ---- ---- ---- 29.00 +.40 28.60 50 2950 ---- ---- ---- ---- 22.50 +.30 22.20 3000 ---- ---- ---- ---- 20.90 +.30 20.60 2000 3500 ---- ---- ---- ---- 12.90 +.20 12.70 4000 ---- ---- ---- ---- 11.20 +.10 11.10 900 ---- ---- ---- ---- 1208.00 +4.20 1203.80 925 ---- ---- ---- ---- 1183.00 +4.20 1178.80 950 ---- ---- ---- ---- 1158.00 +4.20 1153.80 975 ---- ---- ---- ---- 1133.00 +4.20 1128.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 847.00 +3.90 843.10 1300 ---- ---- ---- ---- 822.00 +3.90 818.10 1325 ---- ---- ---- ---- 797.00 +3.90 793.10 1350 ---- ---- ---- ---- 772.00 +3.90 768.10 1375 ---- ---- ---- ---- 747.00 +3.90 743.10 1400 ---- ---- ---- ---- 722.00 +3.90 718.10 1425 ---- ---- ---- ---- 697.00 +3.90 693.10 1450 ---- ---- ---- ---- 672.00 +3.90 668.10 1470 ---- ---- ---- ---- 652.00 +3.90 648.10 1475 ---- ---- ---- ---- 647.00 +3.90 643.10 1480 ---- ---- ---- ---- 642.00 +3.90 638.10 1490 ---- ---- ---- ---- 632.00 +3.90 628.10 1500 ---- ---- ---- ---- 622.10 +3.90 618.20 1510 ---- ---- ---- ---- 612.20 +3.90 608.30 1520 ---- ---- ---- ---- 602.30 +3.80 598.50 1525 ---- ---- ---- ---- 597.40 +3.80 593.60 1530 ---- ---- ---- ---- 592.50 +3.80 588.70 1540 ---- ---- ---- ---- 582.80 +3.80 579.00 1550 ---- ---- ---- ---- 573.10 +3.70 569.40 1560 ---- ---- ---- ---- 563.50 +3.70 559.80 1565 ---- ---- ---- ---- 558.70 +3.70 555.00 1570 ---- ---- ---- ---- 554.00 +3.80 550.20 1575 ---- ---- ---- ---- 549.20 +3.70 545.50 1580 ---- ---- ---- ---- 544.40 +3.70 540.70 1585 ---- ---- ---- ---- 539.70 +3.70 536.00 1590 ---- ---- ---- ---- 535.00 +3.70 531.30 1595 ---- ---- ---- ---- 530.30 +3.70 526.60 1600 ---- ---- ---- ---- 525.60 +3.70 521.90 1605 ---- ---- ---- ---- 520.90 +3.70 517.20 1610 ---- ---- ---- ---- 516.20 +3.60 512.60 1615 ---- ---- ---- ---- 511.60 +3.70 507.90 1620 ---- ---- ---- ---- 506.90 +3.60 503.30 1625 ---- ---- ---- ---- 502.30 +3.70 498.60 1630 ---- ---- ---- ---- 497.60 +3.60 494.00 1635 ---- ---- ---- ---- 493.00 +3.60 489.40 1640 ---- ---- ---- ---- 488.40 +3.60 484.80 1645 ---- ---- ---- ---- 483.80 +3.50 480.30 1650 ---- ---- ---- ---- 479.30 +3.60 475.70 1655 ---- ---- ---- ---- 474.70 +3.50 471.20 1660 ---- ---- ---- ---- 470.20 +3.60 466.60 1665 ---- ---- ---- ---- 465.60 +3.50 462.10 1670 ---- ---- ---- ---- 461.10 +3.50 457.60 1675 ---- ---- ---- ---- 456.60 +3.50 453.10 1680 ---- ---- ---- ---- 452.10 +3.50 448.60 1685 ---- ---- ---- ---- 447.60 +3.50 444.10 1690 ---- ---- ---- ---- 443.10 +3.50 439.60 1695 ---- ---- ---- ---- 438.70 +3.50 435.20 1700 ---- ---- ---- ---- 434.20 +3.40 430.80 1705 ---- ---- ---- ---- 429.80 +3.50 426.30 1710 ---- ---- ---- ---- 425.40 +3.50 421.90 1715 ---- ---- ---- ---- 421.00 +3.50 417.50 1720 ---- ---- ---- ---- 416.60 +3.40 413.20 1725 ---- ---- ---- ---- 412.20 +3.40 408.80 1730 ---- ---- ---- ---- 407.80 +3.30 404.50 1735 ---- ---- ---- ---- 403.50 +3.40 400.10 1740 ---- ---- ---- ---- 399.20 +3.40 395.80 1745 ---- ---- ---- ---- 394.90 +3.40 391.50 1750 ---- ---- ---- ---- 390.60 +3.40 387.20 1755 ---- ---- ---- ---- 386.30 +3.30 383.00 1760 ---- ---- ---- ---- 382.00 +3.30 378.70 1765 ---- ---- ---- ---- 377.80 +3.30 374.50 1770 ---- ---- ---- ---- 373.60 +3.30 370.30 1775 ---- ---- ---- ---- 369.40 +3.30 366.10 1780 ---- ---- ---- ---- 365.20 +3.20 362.00 1785 ---- ---- ---- ---- 361.00 +3.20 357.80 1790 ---- ---- ---- ---- 356.90 +3.20 353.70 1795 ---- ---- ---- ---- 352.80 +3.20 349.60 1800 ---- ---- ---- ---- 348.70 +3.20 345.50 1805 ---- ---- ---- ---- 344.60 +3.20 341.40 1810 ---- ---- ---- ---- 340.50 +3.10 337.40 1815 ---- ---- ---- ---- 336.50 +3.10 333.40 1820 ---- ---- ---- ---- 332.50 +3.10 329.40 1825 ---- ---- ---- ---- 328.50 +3.00 325.50 1830 ---- ---- ---- ---- 324.60 +3.10 321.50 1835 ---- ---- ---- ---- 320.70 +3.10 317.60 1840 ---- ---- ---- ---- 316.80 +3.10 313.70 1845 ---- ---- ---- ---- 312.90 +3.00 309.90 1850 ---- ---- ---- ---- 309.10 +3.10 306.00 1855 ---- ---- ---- ---- 305.20 +2.90 302.30 1860 ---- ---- ---- ---- 301.50 +3.00 298.50 1865 ---- ---- ---- ---- 297.70 +3.00 294.70 1870 ---- ---- ---- ---- 294.00 +3.00 291.00 1875 ---- ---- ---- ---- 290.30 +2.90 287.40 1880 ---- ---- ---- ---- 286.60 +2.90 283.70 1885 ---- ---- ---- ---- 283.00 +2.90 280.10 1890 ---- ---- ---- ---- 279.40 +2.90 276.50 1895 ---- ---- ---- ---- 275.80 +2.80 273.00 1900 ---- ---- ---- ---- 272.30 +2.80 269.50 1905 ---- ---- ---- ---- 268.80 +2.80 266.00 1910 ---- ---- ---- ---- 265.30 +2.80 262.50 1915 ---- ---- ---- ---- 261.90 +2.80 259.10 1920 ---- ---- ---- ---- 258.50 +2.80 255.70 1925 ---- ---- ---- ---- 255.10 +2.70 252.40 1930 ---- ---- ---- ---- 251.80 +2.70 249.10 1935 ---- ---- ---- ---- 248.50 +2.70 245.80 1940 ---- ---- ---- ---- 245.20 +2.60 242.60 1945 ---- ---- ---- ---- 242.00 +2.60 239.40 1950 ---- ---- ---- ---- 238.80 +2.60 236.20 1955 ---- ---- ---- ---- 235.70 +2.60 233.10 1960 ---- ---- ---- ---- 232.60 +2.60 230.00 1965 ---- ---- ---- ---- 229.50 +2.60 226.90 1970 ---- ---- ---- ---- 226.40 +2.50 223.90 1975 ---- ---- ---- ---- 223.50 +2.60 220.90 1980 ---- ---- ---- ---- 220.50 +2.50 218.00 1985 ---- ---- ---- ---- 217.60 +2.50 215.10 1990 ---- ---- ---- ---- 214.70 +2.40 212.30 1995 ---- ---- ---- ---- 211.90 +2.50 209.40 2000 ---- ---- ---- ---- 209.10 +2.40 206.70 2005 ---- ---- ---- ---- 206.30 +2.40 203.90 2010 ---- ---- ---- ---- 203.60 +2.40 201.20 2015 ---- ---- ---- ---- 200.90 +2.30 198.60 2020 ---- ---- ---- ---- 198.20 +2.30 195.90 2025 ---- ---- ---- ---- 195.60 +2.20 193.40 2030 ---- ---- ---- ---- 193.10 +2.30 190.80 2035 ---- ---- ---- ---- 190.60 +2.30 188.30 2040 ---- ---- ---- ---- 188.10 +2.20 185.90 2045 ---- ---- ---- ---- 185.60 +2.20 183.40 2050 ---- ---- ---- ---- 183.20 +2.10 181.10 2055 ---- ---- ---- ---- 180.90 +2.20 178.70 2060 ---- ---- ---- ---- 178.50 +2.10 176.40 2065 ---- ---- ---- ---- 176.20 +2.10 174.10 2070 ---- ---- ---- ---- 174.00 +2.10 171.90 2075 ---- ---- ---- ---- 171.80 +2.10 169.70 2080 ---- ---- ---- ---- 169.60 +2.10 167.50 2085 ---- ---- ---- ---- 167.40 +2.00 165.40 2090 ---- ---- ---- ---- 165.30 +2.00 163.30 2095 ---- ---- ---- ---- 163.30 +2.00 161.30 2100 ---- ---- ---- ---- 161.20 +2.00 159.20 2105 ---- ---- ---- ---- 159.20 +1.90 157.30 2110 ---- ---- ---- ---- 157.20 +1.90 155.30 2115 ---- ---- ---- ---- 155.30 +1.90 153.40 2120 ---- ---- ---- ---- 153.40 +1.90 151.50 2125 ---- ---- ---- ---- 151.50 +1.90 149.60 2130 ---- ---- ---- ---- 149.60 +1.80 147.80 2135 ---- ---- ---- ---- 147.80 +1.80 146.00 2140 ---- ---- ---- ---- 146.00 +1.80 144.20 2145 ---- ---- ---- ---- 144.30 +1.80 142.50 2150 ---- ---- ---- ---- 142.50 +1.70 140.80 2155 ---- ---- ---- ---- 140.80 +1.70 139.10 2160 ---- ---- ---- ---- 139.10 +1.70 137.40 2165 ---- ---- ---- ---- 137.50 +1.70 135.80 2170 ---- ---- ---- ---- 135.80 +1.70 134.10 2175 ---- ---- ---- ---- 134.20 +1.60 132.60 2180 ---- ---- ---- ---- 132.70 +1.70 131.00 2185 ---- ---- ---- ---- 131.10 +1.60 129.50 2190 ---- ---- ---- ---- 129.60 +1.70 127.90 2195 ---- ---- ---- ---- 128.00 +1.60 126.40 2200 ---- ---- ---- ---- 126.60 +1.60 125.00 2205 ---- ---- ---- ---- 125.10 +1.60 123.50 2210 ---- ---- ---- ---- 123.60 +1.50 122.10 2215 ---- ---- ---- ---- 122.20 +1.50 120.70 2220 ---- ---- ---- ---- 120.80 +1.50 119.30 2225 ---- ---- ---- ---- 119.40 +1.50 117.90 2230 ---- ---- ---- ---- 118.00 +1.50 116.50 2235 ---- ---- ---- ---- 116.70 +1.50 115.20 2240 ---- ---- ---- ---- 115.30 +1.40 113.90 2245 ---- ---- ---- ---- 114.00 +1.50 112.50 2250 ---- ---- ---- ---- 112.70 +1.50 111.20 2255 ---- ---- ---- ---- 111.40 +1.40 110.00 2260 ---- ---- ---- ---- 110.10 +1.40 108.70 2265 ---- ---- ---- ---- 108.80 +1.30 107.50 2270 ---- ---- ---- ---- 107.60 +1.40 106.20 2275 ---- ---- ---- ---- 106.40 +1.40 105.00 2280 ---- ---- ---- ---- 105.10 +1.30 103.80 2285 ---- ---- ---- ---- 103.90 +1.30 102.60 2290 ---- ---- ---- ---- 102.70 +1.30 101.40 2295 ---- ---- ---- ---- 101.60 +1.30 100.30 2300 ---- ---- ---- ---- 100.40 +1.30 99.10 2305 ---- ---- ---- ---- 99.30 +1.30 98.00 2310 ---- ---- ---- ---- 98.10 +1.20 96.90 2315 ---- ---- ---- ---- 97.00 +1.20 95.80 2320 ---- ---- ---- ---- 95.90 +1.20 94.70 2325 ---- ---- ---- ---- 94.80 +1.20 93.60 2330 ---- ---- ---- ---- 93.80 +1.20 92.60 2335 ---- ---- ---- ---- 92.70 +1.20 91.50 2340 ---- ---- ---- ---- 91.60 +1.10 90.50 2345 ---- ---- ---- ---- 90.60 +1.20 89.40 2350 ---- ---- ---- ---- 89.60 +1.20 88.40 2355 ---- ---- ---- ---- 88.60 +1.20 87.40 2360 ---- ---- ---- ---- 87.60 +1.10 86.50 2365 ---- ---- ---- ---- 86.60 +1.10 85.50 2370 ---- ---- ---- ---- 85.60 +1.10 84.50 2375 ---- ---- ---- ---- 84.70 +1.10 83.60 2380 ---- ---- ---- ---- 83.70 +1.00 82.70 2390 ---- ---- ---- ---- 81.90 +1.10 80.80 2400 ---- ---- ---- ---- 80.10 +1.00 79.10 2410 ---- ---- ---- ---- 78.30 +1.00 77.30 2420 ---- ---- ---- ---- 76.60 +.90 75.70 2425 ---- ---- ---- ---- 75.80 +1.00 74.80 2430 ---- ---- ---- ---- 75.00 +1.00 74.00 2440 ---- ---- ---- ---- 73.40 +1.00 72.40 2450 ---- ---- ---- ---- 71.80 +.90 70.90 2460 ---- ---- ---- ---- 70.30 +.90 69.40 2470 ---- ---- ---- ---- 68.80 +.90 67.90 2475 ---- ---- ---- ---- 68.10 +.90 67.20 2500 ---- ---- ---- ---- 64.60 +.80 63.80 2525 ---- ---- ---- ---- 61.40 +.80 60.60 2550 ---- ---- ---- ---- 58.40 +.80 57.60 2575 ---- ---- ---- ---- 55.50 +.70 54.80 2600 ---- ---- ---- ---- 52.90 +.70 52.20 2625 ---- ---- ---- ---- 50.40 +.60 49.80 2650 ---- ---- ---- ---- 48.10 +.60 47.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 722.00 +3.90 718.10 1425 ---- ---- ---- ---- 697.00 +3.90 693.10 1450 ---- ---- ---- ---- 672.00 +3.90 668.10 1475 ---- ---- ---- ---- 647.00 +3.90 643.10 1500 ---- ---- ---- ---- 622.30 +3.90 618.40 1525 ---- ---- ---- ---- 597.90 +3.80 594.10 1550 ---- ---- ---- ---- 573.80 +3.70 570.10 1575 ---- ---- ---- ---- 550.10 +3.70 546.40 1580 ---- ---- ---- ---- 545.40 +3.70 541.70 1590 ---- ---- ---- ---- 536.00 +3.70 532.30 1600 ---- ---- ---- ---- 526.70 +3.70 523.00 1610 ---- ---- ---- ---- 517.40 +3.60 513.80 1620 ---- ---- ---- ---- 508.20 +3.60 504.60 1625 ---- ---- ---- ---- 503.60 +3.60 500.00 1630 ---- ---- ---- ---- 499.00 +3.60 495.40 1640 ---- ---- ---- ---- 489.90 +3.60 486.30 1650 ---- ---- ---- ---- 480.80 +3.50 477.30 1660 ---- ---- ---- ---- 471.80 +3.50 468.30 1670 ---- ---- ---- ---- 462.80 +3.50 459.30 1675 ---- ---- ---- ---- 458.40 +3.50 454.90 1680 ---- ---- ---- ---- 453.90 +3.50 450.40 1685 ---- ---- ---- ---- 449.50 +3.50 446.00 1690 ---- ---- ---- ---- 445.00 +3.40 441.60 1695 ---- ---- ---- ---- 440.60 +3.40 437.20 1700 ---- ---- ---- ---- 436.20 +3.40 432.80 1705 ---- ---- ---- ---- 431.80 +3.40 428.40 1710 ---- ---- ---- ---- 427.50 +3.40 424.10 1715 ---- ---- ---- ---- 423.10 +3.40 419.70 1720 ---- ---- ---- ---- 418.80 +3.40 415.40 1725 ---- ---- ---- ---- 414.50 +3.40 411.10 1730 ---- ---- ---- ---- 410.10 +3.30 406.80 1735 ---- ---- ---- ---- 405.80 +3.30 402.50 1740 ---- ---- ---- ---- 401.60 +3.30 398.30 1745 ---- ---- ---- ---- 397.30 +3.30 394.00 1750 ---- ---- ---- ---- 393.10 +3.30 389.80 1755 ---- ---- ---- ---- 388.80 +3.20 385.60 1760 ---- ---- ---- ---- 384.60 +3.20 381.40 1765 ---- ---- ---- ---- 380.40 +3.20 377.20 1770 ---- ---- ---- ---- 376.30 +3.30 373.00 1775 ---- ---- ---- ---- 372.10 +3.20 368.90 1780 ---- ---- ---- ---- 368.00 +3.20 364.80 1785 ---- ---- ---- ---- 363.90 +3.20 360.70 1790 ---- ---- ---- ---- 359.80 +3.20 356.60 1795 ---- ---- ---- ---- 355.70 +3.20 352.50 1800 ---- ---- ---- ---- 351.70 +3.20 348.50 1805 ---- ---- ---- ---- 347.60 +3.10 344.50 1810 ---- ---- ---- ---- 343.60 +3.10 340.50 1815 ---- ---- ---- ---- 339.60 +3.10 336.50 1820 ---- ---- ---- ---- 335.70 +3.10 332.60 1825 ---- ---- ---- ---- 331.70 +3.00 328.70 1830 ---- ---- ---- ---- 327.80 +3.00 324.80 1835 ---- ---- ---- ---- 323.90 +3.00 320.90 1840 ---- ---- ---- ---- 320.10 +3.00 317.10 1845 ---- ---- ---- ---- 316.30 +3.00 313.30 1850 ---- ---- ---- ---- 312.40 +2.90 309.50 1855 ---- ---- ---- ---- 308.70 +3.00 305.70 1860 ---- ---- ---- ---- 304.90 +2.90 302.00 1865 ---- ---- ---- ---- 301.20 +2.90 298.30 1870 ---- ---- ---- ---- 297.50 +2.90 294.60 1875 ---- ---- ---- ---- 293.80 +2.90 290.90 1880 ---- ---- ---- ---- 290.20 +2.90 287.30 1885 ---- ---- ---- ---- 286.60 +2.90 283.70 1890 ---- ---- ---- ---- 283.00 +2.80 280.20 1895 ---- ---- ---- ---- 279.50 +2.80 276.70 1900 ---- ---- ---- ---- 276.00 +2.80 273.20 1905 ---- ---- ---- ---- 272.50 +2.80 269.70 1910 ---- ---- ---- ---- 269.10 +2.80 266.30 1915 ---- ---- ---- ---- 265.60 +2.70 262.90 1920 ---- ---- ---- ---- 262.30 +2.80 259.50 1925 ---- ---- ---- ---- 258.90 +2.70 256.20 1930 ---- ---- ---- ---- 255.60 +2.70 252.90 1935 ---- ---- ---- ---- 252.30 +2.60 249.70 1940 ---- ---- ---- ---- 249.10 +2.60 246.50 1945 ---- ---- ---- ---- 245.90 +2.60 243.30 1950 ---- ---- ---- ---- 242.70 +2.60 240.10 1955 ---- ---- ---- ---- 239.60 +2.60 237.00 1960 ---- ---- ---- ---- 236.50 +2.50 234.00 1965 ---- ---- ---- ---- 233.50 +2.60 230.90 1970 ---- ---- ---- ---- 230.50 +2.60 227.90 1975 ---- ---- ---- ---- 227.50 +2.50 225.00 1980 ---- ---- ---- ---- 224.50 +2.40 222.10 1985 ---- ---- ---- ---- 221.70 +2.50 219.20 1990 ---- ---- ---- ---- 218.80 +2.40 216.40 1995 ---- ---- ---- ---- 216.00 +2.40 213.60 2000 ---- ---- ---- ---- 213.20 +2.40 210.80 2005 ---- ---- ---- ---- 210.50 +2.40 208.10 2010 ---- ---- ---- ---- 207.80 +2.40 205.40 2015 ---- ---- ---- ---- 205.10 +2.30 202.80 2020 ---- ---- ---- ---- 202.50 +2.30 200.20 2025 ---- ---- ---- ---- 199.90 +2.20 197.70 2030 ---- ---- ---- ---- 197.40 +2.20 195.20 2035 ---- ---- ---- ---- 194.90 +2.20 192.70 2040 ---- ---- ---- ---- 192.50 +2.20 190.30 2045 ---- ---- ---- ---- 190.10 +2.20 187.90 2050 ---- ---- ---- ---- 187.70 +2.20 185.50 2055 ---- ---- ---- ---- 185.40 +2.20 183.20 2060 ---- ---- ---- ---- 183.10 +2.10 181.00 2065 ---- ---- ---- ---- 180.90 +2.20 178.70 2070 ---- ---- ---- ---- 178.60 +2.10 176.50 2075 ---- ---- ---- ---- 176.50 +2.10 174.40 2080 ---- ---- ---- ---- 174.30 +2.00 172.30 2085 ---- ---- ---- ---- 172.20 +2.00 170.20 2090 ---- ---- ---- ---- 170.20 +2.10 168.10 2095 ---- ---- ---- ---- 168.10 +2.00 166.10 2100 ---- ---- ---- ---- 166.10 +1.90 164.20 2105 ---- ---- ---- ---- 164.20 +2.00 162.20 2110 ---- ---- ---- ---- 162.20 +1.90 160.30 2115 ---- ---- ---- ---- 160.30 +1.90 158.40 2120 ---- ---- ---- ---- 158.50 +1.90 156.60 2125 ---- ---- ---- ---- 156.60 +1.90 154.70 2130 ---- ---- ---- ---- 154.80 +1.90 152.90 2135 ---- ---- ---- ---- 153.00 +1.80 151.20 2140 ---- ---- ---- ---- 151.30 +1.90 149.40 2145 ---- ---- ---- ---- 149.50 +1.80 147.70 2150 ---- ---- ---- ---- 147.80 +1.80 146.00 2155 ---- ---- ---- ---- 146.20 +1.80 144.40 2160 ---- ---- ---- ---- 144.50 +1.70 142.80 2165 ---- ---- ---- ---- 142.90 +1.80 141.10 2170 ---- ---- ---- ---- 141.30 +1.70 139.60 2175 ---- ---- ---- ---- 139.70 +1.70 138.00 2180 ---- ---- ---- ---- 138.10 +1.60 136.50 2185 ---- ---- ---- ---- 136.60 +1.70 134.90 2190 ---- ---- ---- ---- 135.10 +1.70 133.40 2195 ---- ---- ---- ---- 133.60 +1.60 132.00 2200 ---- ---- ---- ---- 132.10 +1.60 130.50 2205 ---- ---- ---- ---- 130.60 +1.60 129.00 2210 ---- ---- ---- ---- 129.20 +1.60 127.60 2215 ---- ---- ---- ---- 127.80 +1.60 126.20 2220 ---- ---- ---- ---- 126.40 +1.60 124.80 2225 ---- ---- ---- ---- 125.00 +1.60 123.40 2230 ---- ---- ---- ---- 123.60 +1.50 122.10 2235 ---- ---- ---- ---- 122.20 +1.50 120.70 2240 ---- ---- ---- ---- 120.90 +1.50 119.40 2245 ---- ---- ---- ---- 119.60 +1.50 118.10 2250 ---- ---- ---- ---- 118.30 +1.50 116.80 2255 ---- ---- ---- ---- 117.00 +1.40 115.60 2260 ---- ---- ---- ---- 115.70 +1.40 114.30 2265 ---- ---- ---- ---- 114.50 +1.40 113.10 2270 ---- ---- ---- ---- 113.20 +1.40 111.80 2275 ---- ---- ---- ---- 112.00 +1.40 110.60 2280 ---- ---- ---- ---- 110.80 +1.40 109.40 2285 ---- ---- ---- ---- 109.60 +1.30 108.30 2290 ---- ---- ---- ---- 108.40 +1.30 107.10 2295 ---- ---- ---- ---- 107.30 +1.40 105.90 2300 ---- ---- ---- ---- 106.10 +1.30 104.80 1 2305 ---- ---- ---- ---- 105.00 +1.30 103.70 2310 ---- ---- ---- ---- 103.90 +1.30 102.60 2315 ---- ---- ---- ---- 102.80 +1.30 101.50 2320 ---- ---- ---- ---- 101.70 +1.30 100.40 2325 ---- ---- ---- ---- 100.60 +1.20 99.40 2330 ---- ---- ---- ---- 99.60 +1.30 98.30 2335 ---- ---- ---- ---- 98.50 +1.20 97.30 2340 ---- ---- ---- ---- 97.50 +1.20 96.30 2345 ---- ---- ---- ---- 96.50 +1.20 95.30 2350 ---- ---- ---- ---- 95.40 +1.10 94.30 2355 ---- ---- ---- ---- 94.50 +1.20 93.30 2360 ---- ---- ---- ---- 93.50 +1.20 92.30 2365 ---- ---- ---- ---- 92.50 +1.10 91.40 2370 ---- ---- ---- ---- 91.60 +1.20 90.40 2375 ---- ---- ---- ---- 90.60 +1.10 89.50 2380 ---- ---- ---- ---- 89.70 +1.10 88.60 2390 ---- ---- ---- ---- 87.90 +1.10 86.80 2400 ---- ---- ---- ---- 86.10 +1.10 85.00 2410 ---- ---- ---- ---- 84.40 +1.10 83.30 2420 ---- ---- ---- ---- 82.70 +1.00 81.70 2425 ---- ---- ---- ---- 81.90 +1.00 80.90 2430 ---- ---- ---- ---- 81.10 +1.00 80.10 2440 ---- ---- ---- ---- 79.50 +1.00 78.50 2450 ---- ---- ---- ---- 77.90 +.90 77.00 2460 ---- ---- ---- ---- 76.40 +.90 75.50 2470 ---- ---- ---- ---- 75.00 +1.00 74.00 2475 ---- ---- ---- ---- 74.20 +.90 73.30 2500 ---- ---- ---- ---- 70.80 +.90 69.90 2525 ---- ---- ---- ---- 67.60 +.90 66.70 2550 ---- ---- ---- ---- 64.50 +.80 63.70 2575 ---- ---- ---- ---- 61.70 +.70 61.00 2600 ---- ---- ---- ---- 59.10 +.80 58.30 2625 ---- ---- ---- ---- 56.60 +.70 55.90 2650 ---- ---- ---- ---- 54.30 +.70 53.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 659.70 +3.70 656.00 1500 ---- ---- ---- ---- 635.20 +3.70 631.50 1525 ---- ---- ---- ---- 610.90 +3.60 607.30 1550 ---- ---- ---- ---- 587.00 +3.60 583.40 1575 ---- ---- ---- ---- 563.40 +3.60 559.80 1600 ---- ---- ---- ---- 540.10 +3.60 536.50 1625 ---- ---- ---- ---- 517.10 +3.50 513.60 1650 ---- ---- ---- ---- 494.40 +3.40 491.00 1660 ---- ---- ---- ---- 485.40 +3.40 482.00 1670 ---- ---- ---- ---- 476.50 +3.40 473.10 1675 ---- ---- ---- ---- 472.10 +3.40 468.70 1680 ---- ---- ---- ---- 467.60 +3.30 464.30 1690 ---- ---- ---- ---- 458.80 +3.30 455.50 1700 ---- ---- ---- ---- 450.10 +3.40 446.70 1710 ---- ---- ---- ---- 441.30 +3.30 438.00 1720 ---- ---- ---- ---- 432.70 +3.30 429.40 1725 ---- ---- ---- ---- 428.40 +3.30 425.10 1730 ---- ---- ---- ---- 424.10 +3.30 420.80 1740 ---- ---- ---- ---- 415.60 +3.30 412.30 1750 ---- ---- ---- ---- 407.10 +3.20 403.90 1760 ---- ---- ---- ---- 398.70 +3.20 395.50 1765 ---- ---- ---- ---- 394.60 +3.20 391.40 1770 ---- ---- ---- ---- 390.40 +3.20 387.20 1775 ---- ---- ---- ---- 386.30 +3.20 383.10 1780 ---- ---- ---- ---- 382.20 +3.20 379.00 1785 ---- ---- ---- ---- 378.10 +3.20 374.90 1790 ---- ---- ---- ---- 374.00 +3.10 370.90 1795 ---- ---- ---- ---- 369.90 +3.10 366.80 1800 ---- ---- ---- ---- 365.90 +3.10 362.80 1805 ---- ---- ---- ---- 361.90 +3.10 358.80 1810 ---- ---- ---- ---- 357.90 +3.10 354.80 1815 ---- ---- ---- ---- 353.90 +3.00 350.90 1820 ---- ---- ---- ---- 350.00 +3.00 347.00 1825 ---- ---- ---- ---- 346.00 +3.00 343.00 1830 ---- ---- ---- ---- 342.10 +2.90 339.20 1835 ---- ---- ---- ---- 338.30 +3.00 335.30 1840 ---- ---- ---- ---- 334.40 +3.00 331.40 1845 ---- ---- ---- ---- 330.60 +3.00 327.60 1850 ---- ---- ---- ---- 326.80 +3.00 323.80 1855 ---- ---- ---- ---- 323.00 +2.90 320.10 1860 ---- ---- ---- ---- 319.20 +2.90 316.30 1865 ---- ---- ---- ---- 315.50 +2.90 312.60 1870 ---- ---- ---- ---- 311.80 +2.80 309.00 1875 ---- ---- ---- ---- 308.10 +2.80 305.30 1880 ---- ---- ---- ---- 304.50 +2.80 301.70 1885 ---- ---- ---- ---- 300.90 +2.80 298.10 1890 ---- ---- ---- ---- 297.30 +2.80 294.50 1895 ---- ---- ---- ---- 293.70 +2.70 291.00 1900 ---- ---- ---- ---- 290.20 +2.70 287.50 1905 ---- ---- ---- ---- 286.70 +2.70 284.00 1910 ---- ---- ---- ---- 283.30 +2.80 280.50 1915 ---- ---- ---- ---- 279.80 +2.70 277.10 1920 ---- ---- ---- ---- 276.40 +2.70 273.70 1925 ---- ---- ---- ---- 273.10 +2.70 270.40 1930 ---- ---- ---- ---- 269.70 +2.60 267.10 1935 ---- ---- ---- ---- 266.40 +2.60 263.80 1940 ---- ---- ---- ---- 263.10 +2.60 260.50 1945 ---- ---- ---- ---- 259.90 +2.60 257.30 1950 ---- ---- ---- ---- 256.70 +2.60 254.10 1955 ---- ---- ---- ---- 253.50 +2.50 251.00 1960 ---- ---- ---- ---- 250.40 +2.50 247.90 1965 ---- ---- ---- ---- 247.30 +2.50 244.80 1970 ---- ---- ---- ---- 244.20 +2.50 241.70 1975 ---- ---- ---- ---- 241.20 +2.50 238.70 1980 ---- ---- ---- ---- 238.20 +2.40 235.80 1985 ---- ---- ---- ---- 235.30 +2.50 232.80 1990 ---- ---- ---- ---- 232.30 +2.40 229.90 1995 ---- ---- ---- ---- 229.50 +2.40 227.10 2000 ---- ---- ---- ---- 226.60 +2.30 224.30 2005 ---- ---- ---- ---- 223.80 +2.30 221.50 2010 ---- ---- ---- ---- 221.10 +2.40 218.70 2015 ---- ---- ---- ---- 218.30 +2.30 216.00 2020 ---- ---- ---- ---- 215.60 +2.30 213.30 2025 ---- ---- ---- ---- 213.00 +2.30 210.70 2030 ---- ---- ---- ---- 210.40 +2.30 208.10 2035 ---- ---- ---- ---- 207.80 +2.20 205.60 2040 ---- ---- ---- ---- 205.30 +2.20 203.10 2045 ---- ---- ---- ---- 202.80 +2.20 200.60 2050 ---- ---- ---- ---- 200.30 +2.20 198.10 2055 ---- ---- ---- ---- 197.90 +2.10 195.80 2060 ---- ---- ---- ---- 195.50 +2.10 193.40 2065 ---- ---- ---- ---- 193.20 +2.10 191.10 2070 ---- ---- ---- ---- 190.90 +2.10 188.80 2075 ---- ---- ---- ---- 188.60 +2.10 186.50 2080 ---- ---- ---- ---- 186.40 +2.10 184.30 2085 ---- ---- ---- ---- 184.20 +2.00 182.20 2090 ---- ---- ---- ---- 182.10 +2.10 180.00 2095 ---- ---- ---- ---- 179.90 +2.00 177.90 2100 ---- ---- ---- ---- 177.90 +2.00 175.90 2105 ---- ---- ---- ---- 175.80 +2.00 173.80 2110 ---- ---- ---- ---- 173.80 +2.00 171.80 2115 ---- ---- ---- ---- 171.80 +1.90 169.90 2120 ---- ---- ---- ---- 169.90 +2.00 167.90 2125 ---- ---- ---- ---- 167.90 +1.90 166.00 2130 ---- ---- ---- ---- 166.10 +1.90 164.20 2135 ---- ---- ---- ---- 164.20 +1.90 162.30 2140 ---- ---- ---- ---- 162.40 +1.90 160.50 2145 ---- ---- ---- ---- 160.60 +1.80 158.80 2150 ---- ---- ---- ---- 158.80 +1.80 157.00 2155 ---- ---- ---- ---- 157.10 +1.80 155.30 2160 ---- ---- ---- ---- 155.40 +1.80 153.60 2165 ---- ---- ---- ---- 153.70 +1.70 152.00 2170 ---- ---- ---- ---- 152.10 +1.80 150.30 2175 ---- ---- ---- ---- 150.40 +1.70 148.70 2180 ---- ---- ---- ---- 148.90 +1.70 147.20 2185 ---- ---- ---- ---- 147.30 +1.70 145.60 2190 ---- ---- ---- ---- 145.70 +1.60 144.10 2195 ---- ---- ---- ---- 144.20 +1.60 142.60 2200 ---- ---- ---- ---- 142.70 +1.60 141.10 2205 ---- ---- ---- ---- 141.30 +1.70 139.60 2210 ---- ---- ---- ---- 139.80 +1.60 138.20 2215 ---- ---- ---- ---- 138.40 +1.60 136.80 2220 ---- ---- ---- ---- 137.00 +1.60 135.40 2225 ---- ---- ---- ---- 135.60 +1.60 134.00 2230 ---- ---- ---- ---- 134.20 +1.50 132.70 2235 ---- ---- ---- ---- 132.90 +1.50 131.40 2240 ---- ---- ---- ---- 131.60 +1.60 130.00 2245 ---- ---- ---- ---- 130.30 +1.50 128.80 2250 ---- ---- ---- ---- 129.00 +1.50 127.50 2255 ---- ---- ---- ---- 127.70 +1.50 126.20 2260 ---- ---- ---- ---- 126.40 +1.40 125.00 2265 ---- ---- ---- ---- 125.20 +1.40 123.80 2270 ---- ---- ---- ---- 124.00 +1.40 122.60 2275 ---- ---- ---- ---- 122.80 +1.40 121.40 2280 ---- ---- ---- ---- 121.60 +1.40 120.20 2285 ---- ---- ---- ---- 120.40 +1.30 119.10 2290 ---- ---- ---- ---- 119.30 +1.40 117.90 2295 ---- ---- ---- ---- 118.20 +1.40 116.80 2300 ---- ---- ---- ---- 117.00 +1.30 115.70 2305 ---- ---- ---- ---- 115.90 +1.30 114.60 2310 ---- ---- ---- ---- 114.80 +1.30 113.50 2315 ---- ---- ---- ---- 113.80 +1.40 112.40 2320 ---- ---- ---- ---- 112.70 +1.30 111.40 2325 ---- ---- ---- ---- 111.60 +1.20 110.40 2330 ---- ---- ---- ---- 110.60 +1.30 109.30 2335 ---- ---- ---- ---- 109.60 +1.30 108.30 2340 ---- ---- ---- ---- 108.60 +1.30 107.30 2345 ---- ---- ---- ---- 107.60 +1.20 106.40 2350 ---- ---- ---- ---- 106.60 +1.20 105.40 2355 ---- ---- ---- ---- 105.70 +1.30 104.40 2360 ---- ---- ---- ---- 104.70 +1.20 103.50 2365 ---- ---- ---- ---- 103.80 +1.20 102.60 2370 ---- ---- ---- ---- 102.80 +1.10 101.70 2375 ---- ---- ---- ---- 101.90 +1.10 100.80 2380 ---- ---- ---- ---- 101.00 +1.10 99.90 2385 ---- ---- ---- ---- 100.10 +1.10 99.00 2390 ---- ---- ---- ---- 99.30 +1.20 98.10 2400 ---- ---- ---- ---- 97.50 +1.10 96.40 2410 ---- ---- ---- ---- 95.90 +1.10 94.80 2420 ---- ---- ---- ---- 94.20 +1.00 93.20 2425 ---- ---- ---- ---- 93.40 +1.00 92.40 2430 ---- ---- ---- ---- 92.60 +1.00 91.60 2440 ---- ---- ---- ---- 91.10 +1.00 90.10 2450 ---- ---- ---- ---- 89.60 +1.00 88.60 2460 ---- ---- ---- ---- 88.10 +1.00 87.10 2470 ---- ---- ---- ---- 86.70 +1.00 85.70 2475 ---- ---- ---- ---- 86.00 +1.00 85.00 2480 ---- ---- ---- ---- 85.30 +.90 84.40 2500 ---- ---- ---- ---- 82.70 +1.00 81.70 2525 ---- ---- ---- ---- 79.50 +.90 78.60 2550 ---- ---- ---- ---- 76.60 +.90 75.70 2575 ---- ---- ---- ---- 73.80 +.80 73.00 2600 ---- ---- ---- ---- 71.20 +.70 70.50 2625 ---- ---- ---- ---- 68.80 +.70 68.10 2650 ---- ---- ---- ---- 66.60 +.80 65.80 2675 ---- ---- ---- ---- 64.40 +.70 63.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 634.90 +3.80 631.10 1525 ---- ---- ---- ---- 610.50 +3.70 606.80 1550 ---- ---- ---- ---- 586.50 +3.70 582.80 1575 ---- ---- ---- ---- 562.90 +3.60 559.30 1600 ---- ---- ---- ---- 539.60 +3.50 536.10 1625 ---- ---- ---- ---- 516.70 +3.50 513.20 1650 ---- ---- ---- ---- 494.20 +3.40 490.80 1675 ---- ---- ---- ---- 472.10 +3.40 468.70 1680 ---- ---- ---- ---- 467.70 +3.40 464.30 1690 ---- ---- ---- ---- 459.00 +3.40 455.60 1700 ---- ---- ---- ---- 450.40 +3.40 447.00 1710 ---- ---- ---- ---- 441.80 +3.30 438.50 1720 ---- ---- ---- ---- 433.20 +3.20 430.00 1725 ---- ---- ---- ---- 429.00 +3.30 425.70 1730 ---- ---- ---- ---- 424.80 +3.30 421.50 1740 ---- ---- ---- ---- 416.40 +3.20 413.20 1750 ---- ---- ---- ---- 408.10 +3.20 404.90 1760 ---- ---- ---- ---- 399.80 +3.20 396.60 1770 ---- ---- ---- ---- 391.60 +3.10 388.50 1775 ---- ---- ---- ---- 387.60 +3.20 384.40 1780 ---- ---- ---- ---- 383.50 +3.10 380.40 1785 ---- ---- ---- ---- 379.50 +3.10 376.40 1790 ---- ---- ---- ---- 375.50 +3.10 372.40 1795 ---- ---- ---- ---- 371.50 +3.10 368.40 1800 ---- ---- ---- ---- 367.50 +3.00 364.50 1805 ---- ---- ---- ---- 363.60 +3.10 360.50 1810 ---- ---- ---- ---- 359.70 +3.10 356.60 1815 ---- ---- ---- ---- 355.80 +3.00 352.80 1820 ---- ---- ---- ---- 351.90 +3.00 348.90 1825 ---- ---- ---- ---- 348.10 +3.00 345.10 1830 ---- ---- ---- ---- 344.20 +2.90 341.30 1835 ---- ---- ---- ---- 340.40 +2.90 337.50 1840 ---- ---- ---- ---- 336.60 +2.90 333.70 1845 ---- ---- ---- ---- 332.90 +2.90 330.00 1850 ---- ---- ---- ---- 329.20 +3.00 326.20 1855 ---- ---- ---- ---- 325.50 +2.90 322.60 1860 ---- ---- ---- ---- 321.80 +2.90 318.90 1865 ---- ---- ---- ---- 318.10 +2.80 315.30 1870 ---- ---- ---- ---- 314.50 +2.80 311.70 1875 ---- ---- ---- ---- 310.90 +2.80 308.10 1880 ---- ---- ---- ---- 307.30 +2.80 304.50 1885 ---- ---- ---- ---- 303.80 +2.80 301.00 1890 ---- ---- ---- ---- 300.30 +2.80 297.50 1895 ---- ---- ---- ---- 296.80 +2.70 294.10 1900 ---- ---- ---- ---- 293.40 +2.80 290.60 1905 ---- ---- ---- ---- 290.00 +2.80 287.20 1910 ---- ---- ---- ---- 286.60 +2.70 283.90 1915 ---- ---- ---- ---- 283.20 +2.70 280.50 1920 ---- ---- ---- ---- 279.90 +2.70 277.20 1925 ---- ---- ---- ---- 276.60 +2.70 273.90 1930 ---- ---- ---- ---- 273.30 +2.60 270.70 1935 ---- ---- ---- ---- 270.10 +2.60 267.50 1940 ---- ---- ---- ---- 266.90 +2.60 264.30 1945 ---- ---- ---- ---- 263.70 +2.60 261.10 1950 ---- ---- ---- ---- 260.60 +2.60 258.00 1955 ---- ---- ---- ---- 257.50 +2.60 254.90 1960 ---- ---- ---- ---- 254.40 +2.50 251.90 1965 ---- ---- ---- ---- 251.40 +2.50 248.90 1970 ---- ---- ---- ---- 248.40 +2.50 245.90 1975 ---- ---- ---- ---- 245.40 +2.40 243.00 1980 ---- ---- ---- ---- 242.50 +2.50 240.00 1985 ---- ---- ---- ---- 239.60 +2.40 237.20 1990 ---- ---- ---- ---- 236.70 +2.40 234.30 1995 ---- ---- ---- ---- 233.90 +2.40 231.50 2000 ---- ---- ---- ---- 231.10 +2.30 228.80 2005 ---- ---- ---- ---- 228.40 +2.40 226.00 2010 ---- ---- ---- ---- 225.70 +2.40 223.30 2015 ---- ---- ---- ---- 223.00 +2.30 220.70 2020 ---- ---- ---- ---- 220.40 +2.30 218.10 2025 ---- ---- ---- ---- 217.80 +2.30 215.50 2030 ---- ---- ---- ---- 215.20 +2.30 212.90 2035 ---- ---- ---- ---- 212.70 +2.30 210.40 2040 ---- ---- ---- ---- 210.20 +2.20 208.00 2045 ---- ---- ---- ---- 207.70 +2.20 205.50 2050 ---- ---- ---- ---- 205.30 +2.20 203.10 2055 ---- ---- ---- ---- 202.90 +2.10 200.80 2060 ---- ---- ---- ---- 200.60 +2.20 198.40 2065 ---- ---- ---- ---- 198.30 +2.20 196.10 2070 ---- ---- ---- ---- 196.00 +2.10 193.90 2075 ---- ---- ---- ---- 193.80 +2.10 191.70 2080 ---- ---- ---- ---- 191.60 +2.10 189.50 2085 ---- ---- ---- ---- 189.40 +2.00 187.40 2090 ---- ---- ---- ---- 187.30 +2.10 185.20 2095 ---- ---- ---- ---- 185.20 +2.00 183.20 2100 ---- ---- ---- ---- 183.10 +2.00 181.10 2105 ---- ---- ---- ---- 181.10 +2.00 179.10 2110 ---- ---- ---- ---- 179.10 +2.00 177.10 2115 ---- ---- ---- ---- 177.10 +1.90 175.20 2120 ---- ---- ---- ---- 175.20 +1.90 173.30 2125 ---- ---- ---- ---- 173.30 +1.90 171.40 2130 ---- ---- ---- ---- 171.40 +1.90 169.50 2135 ---- ---- ---- ---- 169.60 +1.90 167.70 2140 ---- ---- ---- ---- 167.70 +1.80 165.90 2145 ---- ---- ---- ---- 166.00 +1.90 164.10 2150 ---- ---- ---- ---- 164.20 +1.80 162.40 2155 ---- ---- ---- ---- 162.50 +1.80 160.70 2160 ---- ---- ---- ---- 160.80 +1.80 159.00 2165 ---- ---- ---- ---- 159.10 +1.80 157.30 2170 ---- ---- ---- ---- 157.50 +1.80 155.70 2175 ---- ---- ---- ---- 155.80 +1.70 154.10 2180 ---- ---- ---- ---- 154.20 +1.70 152.50 2185 ---- ---- ---- ---- 152.70 +1.70 151.00 2190 ---- ---- ---- ---- 151.10 +1.70 149.40 2195 ---- ---- ---- ---- 149.60 +1.70 147.90 2200 ---- ---- ---- ---- 148.10 +1.70 146.40 2205 ---- ---- ---- ---- 146.60 +1.60 145.00 2210 ---- ---- ---- ---- 145.20 +1.70 143.50 2215 ---- ---- ---- ---- 143.70 +1.60 142.10 2220 ---- ---- ---- ---- 142.30 +1.60 140.70 2225 ---- ---- ---- ---- 140.90 +1.50 139.40 2230 ---- ---- ---- ---- 139.60 +1.60 138.00 2235 ---- ---- ---- ---- 138.20 +1.50 136.70 2240 ---- ---- ---- ---- 136.90 +1.60 135.30 2245 ---- ---- ---- ---- 135.60 +1.50 134.10 2250 ---- ---- ---- ---- 134.30 +1.50 132.80 2255 ---- ---- ---- ---- 133.00 +1.50 131.50 2260 ---- ---- ---- ---- 131.70 +1.40 130.30 2265 ---- ---- ---- ---- 130.50 +1.50 129.00 2270 ---- ---- ---- ---- 129.30 +1.50 127.80 2275 ---- ---- ---- ---- 128.10 +1.50 126.60 2280 ---- ---- ---- ---- 126.90 +1.50 125.40 2285 ---- ---- ---- ---- 125.70 +1.40 124.30 2290 ---- ---- ---- ---- 124.50 +1.40 123.10 2295 ---- ---- ---- ---- 123.40 +1.40 122.00 2300 ---- ---- ---- ---- 122.20 +1.30 120.90 2305 ---- ---- ---- ---- 121.10 +1.40 119.70 2310 ---- ---- ---- ---- 120.00 +1.30 118.70 2315 ---- ---- ---- ---- 118.90 +1.30 117.60 2320 ---- ---- ---- ---- 117.80 +1.30 116.50 2325 ---- ---- ---- ---- 116.80 +1.30 115.50 2330 ---- ---- ---- ---- 115.70 +1.30 114.40 2335 ---- ---- ---- ---- 114.70 +1.30 113.40 2340 ---- ---- ---- ---- 113.70 +1.30 112.40 2345 ---- ---- ---- ---- 112.70 +1.30 111.40 2350 ---- ---- ---- ---- 111.70 +1.30 110.40 2355 ---- ---- ---- ---- 110.70 +1.30 109.40 2360 ---- ---- ---- ---- 109.70 +1.20 108.50 2365 ---- ---- ---- ---- 108.80 +1.30 107.50 2370 ---- ---- ---- ---- 107.80 +1.20 106.60 2375 ---- ---- ---- ---- 106.90 +1.20 105.70 2380 ---- ---- ---- ---- 106.00 +1.20 104.80 2385 ---- ---- ---- ---- 105.10 +1.20 103.90 2390 ---- ---- ---- ---- 104.20 +1.20 103.00 2400 ---- ---- ---- ---- 102.40 +1.10 101.30 2410 ---- ---- ---- ---- 100.70 +1.10 99.60 2420 ---- ---- ---- ---- 99.10 +1.20 97.90 2425 ---- ---- ---- ---- 98.20 +1.10 97.10 2430 ---- ---- ---- ---- 97.40 +1.10 96.30 2440 ---- ---- ---- ---- 95.90 +1.10 94.80 2450 ---- ---- ---- ---- 94.30 +1.00 93.30 2460 ---- ---- ---- ---- 92.80 +1.00 91.80 2470 ---- ---- ---- ---- 91.40 +1.10 90.30 2475 ---- ---- ---- ---- 90.60 +1.00 89.60 2480 ---- ---- ---- ---- 89.90 +1.00 88.90 2500 ---- ---- ---- ---- 87.20 +1.00 86.20 2525 ---- ---- ---- ---- 84.00 +1.00 83.00 2550 ---- ---- ---- ---- 80.90 +.90 80.00 2575 ---- ---- ---- ---- 78.10 +.90 77.20 2600 ---- ---- ---- ---- 75.40 +.80 74.60 2625 ---- ---- ---- ---- 72.90 +.80 72.10 2650 ---- ---- ---- ---- 70.50 +.70 69.80 2675 ---- ---- ---- ---- 68.30 +.70 67.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 648.20 +3.60 644.60 1525 ---- ---- ---- ---- 623.80 +3.60 620.20 1550 ---- ---- ---- ---- 599.80 +3.60 596.20 1575 ---- ---- ---- ---- 576.10 +3.50 572.60 1600 ---- ---- ---- ---- 552.80 +3.40 549.40 1625 ---- ---- ---- ---- 530.00 +3.50 526.50 1650 ---- ---- ---- ---- 507.50 +3.40 504.10 1675 ---- ---- ---- ---- 485.40 +3.30 482.10 1690 ---- ---- ---- ---- 472.40 +3.30 469.10 1700 ---- ---- ---- ---- 463.80 +3.30 460.50 1710 ---- ---- ---- ---- 455.20 +3.20 452.00 1720 ---- ---- ---- ---- 446.80 +3.30 443.50 1725 ---- ---- ---- ---- 442.50 +3.20 439.30 1730 ---- ---- ---- ---- 438.30 +3.20 435.10 1740 ---- ---- ---- ---- 430.00 +3.20 426.80 1750 ---- ---- ---- ---- 421.70 +3.10 418.60 1760 ---- ---- ---- ---- 413.50 +3.10 410.40 1770 ---- ---- ---- ---- 405.40 +3.10 402.30 1775 ---- ---- ---- ---- 401.40 +3.10 398.30 1780 ---- ---- ---- ---- 397.40 +3.10 394.30 1790 ---- ---- ---- ---- 389.40 +3.00 386.40 1795 ---- ---- ---- ---- 385.40 +3.00 382.40 1800 ---- ---- ---- ---- 381.50 +3.00 378.50 1805 ---- ---- ---- ---- 377.60 +3.00 374.60 1810 ---- ---- ---- ---- 373.70 +3.00 370.70 1815 ---- ---- ---- ---- 369.80 +3.00 366.80 1820 ---- ---- ---- ---- 366.00 +3.00 363.00 1825 ---- ---- ---- ---- 362.10 +2.90 359.20 1830 ---- ---- ---- ---- 358.30 +2.90 355.40 1835 ---- ---- ---- ---- 354.50 +2.90 351.60 1840 ---- ---- ---- ---- 350.70 +2.90 347.80 1845 ---- ---- ---- ---- 347.00 +2.90 344.10 1850 ---- ---- ---- ---- 343.20 +2.80 340.40 1855 ---- ---- ---- ---- 339.50 +2.80 336.70 1860 ---- ---- ---- ---- 335.80 +2.80 333.00 1865 ---- ---- ---- ---- 332.20 +2.80 329.40 1870 ---- ---- ---- ---- 328.50 +2.80 325.70 1875 ---- ---- ---- ---- 324.90 +2.80 322.10 1880 ---- ---- ---- ---- 321.30 +2.80 318.50 1885 ---- ---- ---- ---- 317.70 +2.70 315.00 1890 ---- ---- ---- ---- 314.20 +2.70 311.50 1895 ---- ---- ---- ---- 310.70 +2.80 307.90 1900 ---- ---- ---- ---- 307.20 +2.70 304.50 1905 ---- ---- ---- ---- 303.70 +2.70 301.00 1910 ---- ---- ---- ---- 300.20 +2.60 297.60 1915 ---- ---- ---- ---- 296.80 +2.60 294.20 1920 ---- ---- ---- ---- 293.40 +2.60 290.80 1925 ---- ---- ---- ---- 290.10 +2.70 287.40 1930 ---- ---- ---- ---- 286.70 +2.60 284.10 1935 ---- ---- ---- ---- 283.40 +2.60 280.80 1940 ---- ---- ---- ---- 280.10 +2.50 277.60 1945 ---- ---- ---- ---- 276.90 +2.60 274.30 1950 ---- ---- ---- ---- 273.70 +2.60 271.10 1955 ---- ---- ---- ---- 270.50 +2.50 268.00 1960 ---- ---- ---- ---- 267.30 +2.50 264.80 1965 ---- ---- ---- ---- 264.20 +2.50 261.70 1970 ---- ---- ---- ---- 261.10 +2.50 258.60 1975 ---- ---- ---- ---- 258.00 +2.40 255.60 1980 ---- ---- ---- ---- 255.00 +2.40 252.60 1985 ---- ---- ---- ---- 252.00 +2.40 249.60 1990 ---- ---- ---- ---- 249.10 +2.40 246.70 1995 ---- ---- ---- ---- 246.20 +2.40 243.80 2000 ---- ---- ---- ---- 243.30 +2.40 240.90 2005 ---- ---- ---- ---- 240.40 +2.30 238.10 2010 ---- ---- ---- ---- 237.60 +2.30 235.30 2015 ---- ---- ---- ---- 234.90 +2.30 232.60 2020 ---- ---- ---- ---- 232.20 +2.30 229.90 2025 ---- ---- ---- ---- 229.50 +2.30 227.20 2030 ---- ---- ---- ---- 226.80 +2.20 224.60 2035 ---- ---- ---- ---- 224.20 +2.20 222.00 2040 ---- ---- ---- ---- 221.60 +2.20 219.40 2045 ---- ---- ---- ---- 219.10 +2.20 216.90 2050 ---- ---- ---- ---- 216.60 +2.10 214.50 2055 ---- ---- ---- ---- 214.20 +2.20 212.00 2060 ---- ---- ---- ---- 211.80 +2.10 209.70 2065 ---- ---- ---- ---- 209.40 +2.10 207.30 2070 ---- ---- ---- ---- 207.10 +2.10 205.00 2075 ---- ---- ---- ---- 204.80 +2.00 202.80 2080 ---- ---- ---- ---- 202.60 +2.10 200.50 2085 ---- ---- ---- ---- 200.40 +2.00 198.40 2090 ---- ---- ---- ---- 198.20 +2.00 196.20 2095 ---- ---- ---- ---- 196.10 +2.00 194.10 2100 ---- ---- ---- ---- 194.00 +2.00 192.00 2105 ---- ---- ---- ---- 192.00 +2.00 190.00 2110 ---- ---- ---- ---- 190.00 +2.00 188.00 2115 ---- ---- ---- ---- 188.00 +2.00 186.00 2120 ---- ---- ---- ---- 186.00 +1.90 184.10 2125 ---- ---- ---- ---- 184.10 +1.90 182.20 2130 ---- ---- ---- ---- 182.20 +1.90 180.30 2135 ---- ---- ---- ---- 180.40 +1.90 178.50 2140 ---- ---- ---- ---- 178.60 +1.90 176.70 2145 ---- ---- ---- ---- 176.80 +1.90 174.90 2150 ---- ---- ---- ---- 175.00 +1.80 173.20 2155 ---- ---- ---- ---- 173.30 +1.80 171.50 2160 ---- ---- ---- ---- 171.60 +1.80 169.80 2165 ---- ---- ---- ---- 169.90 +1.80 168.10 2170 ---- ---- ---- ---- 168.30 +1.80 166.50 2175 ---- ---- ---- ---- 166.60 +1.70 164.90 2180 ---- ---- ---- ---- 165.00 +1.70 163.30 2185 ---- ---- ---- ---- 163.50 +1.80 161.70 2190 ---- ---- ---- ---- 161.90 +1.70 160.20 2195 ---- ---- ---- ---- 160.40 +1.70 158.70 2200 ---- ---- ---- ---- 158.90 +1.70 157.20 2205 ---- ---- ---- ---- 157.40 +1.70 155.70 2210 ---- ---- ---- ---- 155.90 +1.60 154.30 2215 ---- ---- ---- ---- 154.50 +1.70 152.80 2220 ---- ---- ---- ---- 153.00 +1.60 151.40 2225 ---- ---- ---- ---- 151.60 +1.60 150.00 2230 ---- ---- ---- ---- 150.20 +1.60 148.60 2235 ---- ---- ---- ---- 148.90 +1.60 147.30 2240 ---- ---- ---- ---- 147.50 +1.60 145.90 2245 ---- ---- ---- ---- 146.10 +1.50 144.60 2250 ---- ---- ---- ---- 144.80 +1.50 143.30 2255 ---- ---- ---- ---- 143.50 +1.50 142.00 2260 ---- ---- ---- ---- 142.20 +1.50 140.70 2265 ---- ---- ---- ---- 140.90 +1.50 139.40 2270 ---- ---- ---- ---- 139.60 +1.50 138.10 2275 ---- ---- ---- ---- 138.30 +1.40 136.90 2280 ---- ---- ---- ---- 137.10 +1.50 135.60 2285 ---- ---- ---- ---- 135.80 +1.40 134.40 2290 ---- ---- ---- ---- 134.60 +1.50 133.10 2295 ---- ---- ---- ---- 133.30 +1.40 131.90 2300 ---- ---- ---- ---- 132.10 +1.40 130.70 2305 ---- ---- ---- ---- 130.90 +1.40 129.50 2310 ---- ---- ---- ---- 129.70 +1.40 128.30 2315 ---- ---- ---- ---- 128.50 +1.30 127.20 2320 ---- ---- ---- ---- 127.30 +1.30 126.00 2325 ---- ---- ---- ---- 126.20 +1.40 124.80 2330 ---- ---- ---- ---- 125.00 +1.30 123.70 2335 ---- ---- ---- ---- 123.90 +1.30 122.60 2340 ---- ---- ---- ---- 122.70 +1.30 121.40 2345 ---- ---- ---- ---- 121.60 +1.30 120.30 2350 ---- ---- ---- ---- 120.50 +1.30 119.20 2355 ---- ---- ---- ---- 119.40 +1.30 118.10 2360 ---- ---- ---- ---- 118.30 +1.20 117.10 2365 ---- ---- ---- ---- 117.20 +1.20 116.00 2370 ---- ---- ---- ---- 116.20 +1.30 114.90 2375 ---- ---- ---- ---- 115.10 +1.20 113.90 2380 ---- ---- ---- ---- 114.10 +1.20 112.90 2385 ---- ---- ---- ---- 113.00 +1.20 111.80 2390 ---- ---- ---- ---- 112.00 +1.20 110.80 2395 ---- ---- ---- ---- 111.00 +1.20 109.80 2400 ---- ---- ---- ---- 110.00 +1.20 108.80 2410 ---- ---- ---- ---- 108.00 +1.10 106.90 2420 ---- ---- ---- ---- 106.10 +1.10 105.00 2425 ---- ---- ---- ---- 105.20 +1.20 104.00 2430 ---- ---- ---- ---- 104.20 +1.10 103.10 2440 ---- ---- ---- ---- 102.40 +1.10 101.30 2450 ---- ---- ---- ---- 100.60 +1.10 99.50 2460 ---- ---- ---- ---- 98.90 +1.10 97.80 2470 ---- ---- ---- ---- 97.10 +1.00 96.10 2475 ---- ---- ---- ---- 96.30 +1.00 95.30 2480 ---- ---- ---- ---- 95.50 +1.00 94.50 2490 ---- ---- ---- ---- 93.90 +1.00 92.90 2500 ---- ---- ---- ---- 92.30 +1.00 91.30 2525 ---- ---- ---- ---- 88.50 +1.00 87.50 2550 ---- ---- ---- ---- 84.90 +.90 84.00 2575 ---- ---- ---- ---- 81.50 +.90 80.60 2600 ---- ---- ---- ---- 78.30 +.80 77.50 2625 ---- ---- ---- ---- 75.30 +.80 74.50 2650 ---- ---- ---- ---- 72.50 +.80 71.70 2675 ---- ---- ---- ---- 69.80 +.70 69.10 2700 ---- ---- ---- ---- 67.30 +.70 66.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1148.10 +3.70 1144.40 1025 ---- ---- ---- ---- 1123.10 +3.70 1119.40 1050 ---- ---- ---- ---- 1098.10 +3.70 1094.40 1075 ---- ---- ---- ---- 1073.10 +3.70 1069.40 1100 ---- ---- ---- ---- 1048.10 +3.70 1044.40 1125 ---- ---- ---- ---- 1023.10 +3.70 1019.40 1130 ---- ---- ---- ---- 1018.10 +3.70 1014.40 1140 ---- ---- ---- ---- 1008.10 +3.70 1004.40 1150 ---- ---- ---- ---- 998.10 +3.70 994.40 1160 ---- ---- ---- ---- 988.10 +3.70 984.40 1170 ---- ---- ---- ---- 978.10 +3.70 974.40 1175 ---- ---- ---- ---- 973.10 +3.70 969.40 1180 ---- ---- ---- ---- 968.10 +3.70 964.40 1190 ---- ---- ---- ---- 958.10 +3.70 954.40 1200 ---- ---- ---- ---- 948.10 +3.70 944.40 1210 ---- ---- ---- ---- 938.10 +3.70 934.40 1220 ---- ---- ---- ---- 928.10 +3.70 924.40 1225 ---- ---- ---- ---- 923.10 +3.70 919.40 1230 ---- ---- ---- ---- 918.10 +3.70 914.40 1235 ---- ---- ---- ---- 913.10 +3.70 909.40 1240 ---- ---- ---- ---- 908.10 +3.70 904.40 1245 ---- ---- ---- ---- 903.10 +3.70 899.40 1250 ---- ---- ---- ---- 898.10 +3.70 894.40 1255 ---- ---- ---- ---- 893.10 +3.70 889.40 1260 ---- ---- ---- ---- 888.10 +3.70 884.40 1265 ---- ---- ---- ---- 883.10 +3.70 879.40 1270 ---- ---- ---- ---- 878.10 +3.70 874.40 1275 ---- ---- ---- ---- 873.10 +3.70 869.40 1280 ---- ---- ---- ---- 868.10 +3.70 864.40 1285 ---- ---- ---- ---- 863.10 +3.70 859.40 1290 ---- ---- ---- ---- 858.10 +3.70 854.40 1295 ---- ---- ---- ---- 853.10 +3.70 849.40 1300 ---- ---- ---- ---- 848.10 +3.70 844.40 1305 ---- ---- ---- ---- 843.10 +3.70 839.40 1310 ---- ---- ---- ---- 838.10 +3.70 834.40 1315 ---- ---- ---- ---- 833.10 +3.70 829.40 1320 ---- ---- ---- ---- 828.10 +3.70 824.40 1325 ---- ---- ---- ---- 823.10 +3.70 819.40 1330 ---- ---- ---- ---- 818.10 +3.70 814.40 1335 ---- ---- ---- ---- 813.10 +3.70 809.40 1340 ---- ---- ---- ---- 808.10 +3.70 804.40 1345 ---- ---- ---- ---- 803.10 +3.70 799.40 1350 ---- ---- ---- ---- 798.10 +3.70 794.40 1355 ---- ---- ---- ---- 793.10 +3.70 789.40 1360 ---- ---- ---- ---- 788.10 +3.70 784.40 1365 ---- ---- ---- ---- 783.10 +3.70 779.40 1370 ---- ---- ---- ---- 778.10 +3.70 774.40 1375 ---- ---- ---- ---- 773.10 +3.70 769.40 1380 ---- ---- ---- ---- 768.10 +3.70 764.40 1385 ---- ---- ---- ---- 763.10 +3.70 759.40 1390 ---- ---- ---- ---- 758.10 +3.70 754.40 1395 ---- ---- ---- ---- 753.10 +3.70 749.40 1400 ---- ---- ---- ---- 748.10 +3.70 744.40 1405 ---- ---- ---- ---- 743.10 +3.70 739.40 1410 ---- ---- ---- ---- 738.10 +3.70 734.40 1415 ---- ---- ---- ---- 733.10 +3.70 729.40 1420 ---- ---- ---- ---- 728.10 +3.70 724.40 1425 ---- ---- ---- ---- 723.10 +3.70 719.40 1430 ---- ---- ---- ---- 718.10 +3.70 714.40 1435 ---- ---- ---- ---- 713.10 +3.70 709.40 1440 ---- ---- ---- ---- 708.10 +3.60 704.50 1445 ---- ---- ---- ---- 703.20 +3.70 699.50 1450 ---- ---- ---- ---- 698.20 +3.60 694.60 1455 ---- ---- ---- ---- 693.30 +3.60 689.70 1460 ---- ---- ---- ---- 688.40 +3.60 684.80 1465 ---- ---- ---- ---- 683.50 +3.60 679.90 1470 ---- ---- ---- ---- 678.60 +3.60 675.00 1475 ---- ---- ---- ---- 673.70 +3.60 670.10 1480 ---- ---- ---- ---- 668.90 +3.60 665.30 1485 ---- ---- ---- ---- 664.00 +3.60 660.40 1490 ---- ---- ---- ---- 659.20 +3.60 655.60 1495 ---- ---- ---- ---- 654.40 +3.60 650.80 1500 ---- ---- ---- ---- 649.60 +3.60 646.00 1505 ---- ---- ---- ---- 644.80 +3.60 641.20 1510 ---- ---- ---- ---- 640.00 +3.60 636.40 1515 ---- ---- ---- ---- 635.30 +3.60 631.70 1520 ---- ---- ---- ---- 630.50 +3.60 626.90 1525 ---- ---- ---- ---- 625.80 +3.60 622.20 1530 ---- ---- ---- ---- 621.00 +3.50 617.50 1535 ---- ---- ---- ---- 616.30 +3.50 612.80 1540 ---- ---- ---- ---- 611.60 +3.50 608.10 1545 ---- ---- ---- ---- 606.90 +3.50 603.40 1550 ---- ---- ---- ---- 602.30 +3.50 598.80 1555 ---- ---- ---- ---- 597.60 +3.50 594.10 1560 ---- ---- ---- ---- 593.00 +3.50 589.50 1565 ---- ---- ---- ---- 588.30 +3.50 584.80 1570 ---- ---- ---- ---- 583.70 +3.50 580.20 1575 ---- ---- ---- ---- 579.10 +3.50 575.60 1580 ---- ---- ---- ---- 574.50 +3.50 571.00 1585 ---- ---- ---- ---- 569.90 +3.50 566.40 1590 ---- ---- ---- ---- 565.30 +3.40 561.90 1595 ---- ---- ---- ---- 560.80 +3.50 557.30 1600 ---- ---- ---- ---- 556.20 +3.40 552.80 1605 ---- ---- ---- ---- 551.70 +3.40 548.30 1610 ---- ---- ---- ---- 547.20 +3.50 543.70 1615 ---- ---- ---- ---- 542.60 +3.40 539.20 1620 ---- ---- ---- ---- 538.10 +3.40 534.70 1625 ---- ---- ---- ---- 533.70 +3.40 530.30 1630 ---- ---- ---- ---- 529.20 +3.40 525.80 1635 ---- ---- ---- ---- 524.70 +3.40 521.30 1640 ---- ---- ---- ---- 520.30 +3.40 516.90 1645 ---- ---- ---- ---- 515.80 +3.30 512.50 1650 ---- ---- ---- ---- 511.40 +3.40 508.00 1655 ---- ---- ---- ---- 507.00 +3.40 503.60 1660 ---- ---- ---- ---- 502.60 +3.40 499.20 1665 ---- ---- ---- ---- 498.20 +3.40 494.80 1670 ---- ---- ---- ---- 493.80 +3.30 490.50 1675 ---- ---- ---- ---- 489.40 +3.30 486.10 1680 ---- ---- ---- ---- 485.00 +3.30 481.70 1685 ---- ---- ---- ---- 480.70 +3.30 477.40 1690 ---- ---- ---- ---- 476.30 +3.20 473.10 1695 ---- ---- ---- ---- 472.00 +3.20 468.80 1700 ---- ---- ---- ---- 467.70 +3.30 464.40 1705 ---- ---- ---- ---- 463.40 +3.20 460.20 1710 ---- ---- ---- ---- 459.10 +3.20 455.90 1715 ---- ---- ---- ---- 454.80 +3.20 451.60 1720 ---- ---- ---- ---- 450.50 +3.10 447.40 1725 ---- ---- ---- ---- 446.30 +3.20 443.10 1730 ---- ---- ---- ---- 442.10 +3.20 438.90 1735 ---- ---- ---- ---- 437.80 +3.10 434.70 1740 ---- ---- ---- ---- 433.60 +3.10 430.50 1745 ---- ---- ---- ---- 429.40 +3.10 426.30 1750 ---- ---- ---- ---- 425.20 +3.10 422.10 1755 ---- ---- ---- ---- 421.10 +3.10 418.00 1760 ---- ---- ---- ---- 416.90 +3.10 413.80 1765 ---- ---- ---- ---- 412.80 +3.10 409.70 1770 ---- ---- ---- ---- 408.70 +3.10 405.60 1775 ---- ---- ---- ---- 404.60 +3.10 401.50 1780 ---- ---- ---- ---- 400.50 +3.00 397.50 1785 ---- ---- ---- ---- 396.50 +3.10 393.40 1790 ---- ---- ---- ---- 392.40 +3.00 389.40 1795 ---- ---- ---- ---- 388.40 +3.00 385.40 1800 ---- ---- ---- ---- 384.40 +3.00 381.40 1805 ---- ---- ---- ---- 380.40 +3.00 377.40 1810 ---- ---- ---- ---- 376.50 +3.00 373.50 1815 ---- ---- ---- ---- 372.50 +2.90 369.60 1820 ---- ---- ---- ---- 368.60 +2.90 365.70 1825 ---- ---- ---- ---- 364.70 +2.90 361.80 1830 ---- ---- ---- ---- 360.90 +3.00 357.90 1835 ---- ---- ---- ---- 357.00 +2.90 354.10 1840 ---- ---- ---- ---- 353.20 +2.90 350.30 1845 ---- ---- ---- ---- 349.40 +2.90 346.50 1850 ---- ---- ---- ---- 345.60 +2.80 342.80 1855 ---- ---- ---- ---- 341.90 +2.90 339.00 1860 ---- ---- ---- ---- 338.20 +2.80 335.40 1865 ---- ---- ---- ---- 334.50 +2.80 331.70 1870 ---- ---- ---- ---- 330.80 +2.80 328.00 1875 ---- ---- ---- ---- 327.20 +2.80 324.40 1880 ---- ---- ---- ---- 323.60 +2.80 320.80 1885 ---- ---- ---- ---- 320.00 +2.70 317.30 1890 ---- ---- ---- ---- 316.50 +2.70 313.80 1895 ---- ---- ---- ---- 313.00 +2.70 310.30 1900 ---- ---- ---- ---- 309.50 +2.70 306.80 1905 ---- ---- ---- ---- 306.10 +2.70 303.40 1910 ---- ---- ---- ---- 302.70 +2.70 300.00 1915 ---- ---- ---- ---- 299.30 +2.70 296.60 1920 ---- ---- ---- ---- 295.90 +2.60 293.30 1925 ---- ---- ---- ---- 292.60 +2.60 290.00 1930 ---- ---- ---- ---- 289.30 +2.60 286.70 1935 ---- ---- ---- ---- 286.10 +2.60 283.50 1940 ---- ---- ---- ---- 282.80 +2.50 280.30 1945 ---- ---- ---- ---- 279.70 +2.60 277.10 1950 ---- ---- ---- ---- 276.50 +2.50 274.00 1955 ---- ---- ---- ---- 273.40 +2.50 270.90 1960 ---- ---- ---- ---- 270.30 +2.50 267.80 1965 ---- ---- ---- ---- 267.30 +2.50 264.80 1970 ---- ---- ---- ---- 264.20 +2.40 261.80 1975 ---- ---- ---- ---- 261.30 +2.50 258.80 1980 ---- ---- ---- ---- 258.30 +2.40 255.90 1985 ---- ---- ---- ---- 255.40 +2.40 253.00 1990 ---- ---- ---- ---- 252.50 +2.30 250.20 1995 ---- ---- ---- ---- 249.70 +2.40 247.30 2000 ---- ---- ---- ---- 246.90 +2.30 244.60 258 2005 ---- ---- ---- ---- 244.10 +2.30 241.80 2010 ---- ---- ---- ---- 241.40 +2.30 239.10 2015 ---- ---- ---- ---- 238.70 +2.30 236.40 2020 ---- ---- ---- ---- 236.10 +2.30 233.80 2025 ---- ---- ---- ---- 233.40 +2.20 231.20 2030 ---- ---- ---- ---- 230.90 +2.30 228.60 2035 ---- ---- ---- ---- 228.30 +2.20 226.10 2040 ---- ---- ---- ---- 225.80 +2.20 223.60 2045 ---- ---- ---- ---- 223.30 +2.20 221.10 2050 ---- ---- ---- ---- 220.90 +2.20 218.70 2055 ---- ---- ---- ---- 218.50 +2.20 216.30 2060 ---- ---- ---- ---- 216.10 +2.10 214.00 2065 ---- ---- ---- ---- 213.80 +2.10 211.70 2070 ---- ---- ---- ---- 211.50 +2.10 209.40 2075 ---- ---- ---- ---- 209.30 +2.10 207.20 2080 ---- ---- ---- ---- 207.00 +2.00 205.00 2085 ---- ---- ---- ---- 204.80 +2.00 202.80 2090 ---- ---- ---- ---- 202.70 +2.00 200.70 2095 ---- ---- ---- ---- 200.60 +2.10 198.50 2100 ---- ---- ---- ---- 198.50 +2.00 196.50 350 2105 ---- ---- ---- ---- 196.40 +2.00 194.40 2110 ---- ---- ---- ---- 194.40 +2.00 192.40 2115 ---- ---- ---- ---- 192.40 +2.00 190.40 2120 ---- ---- ---- ---- 190.40 +1.90 188.50 2125 ---- ---- ---- ---- 188.50 +1.90 186.60 2130 ---- ---- ---- ---- 186.60 +1.90 184.70 2135 ---- ---- ---- ---- 184.70 +1.90 182.80 2140 ---- ---- ---- ---- 182.90 +1.90 181.00 2145 ---- ---- ---- ---- 181.10 +1.90 179.20 2150 ---- ---- ---- ---- 179.30 +1.90 177.40 2155 ---- ---- ---- ---- 177.50 +1.80 175.70 2160 ---- ---- ---- ---- 175.80 +1.80 174.00 2165 ---- ---- ---- ---- 174.10 +1.80 172.30 2170 ---- ---- ---- ---- 172.40 +1.80 170.60 2175 ---- ---- ---- ---- 170.70 +1.70 169.00 2180 ---- ---- ---- ---- 169.10 +1.70 167.40 2185 ---- ---- ---- ---- 167.50 +1.70 165.80 2190 ---- ---- ---- ---- 165.90 +1.70 164.20 2195 ---- ---- ---- ---- 164.40 +1.70 162.70 2200 ---- ---- ---- ---- 162.80 +1.70 161.10 2205 ---- ---- ---- ---- 161.30 +1.70 159.60 2210 ---- ---- ---- ---- 159.80 +1.70 158.10 2215 ---- ---- ---- ---- 158.30 +1.60 156.70 2220 ---- ---- ---- ---- 156.90 +1.70 155.20 2225 ---- ---- ---- ---- 155.40 +1.60 153.80 2230 ---- ---- ---- ---- 154.00 +1.60 152.40 2235 ---- ---- ---- ---- 152.60 +1.60 151.00 2240 ---- ---- ---- ---- 151.20 +1.50 149.70 2245 ---- ---- ---- ---- 149.90 +1.60 148.30 2250 ---- ---- ---- ---- 148.50 +1.50 147.00 2255 ---- ---- ---- ---- 147.20 +1.50 145.70 2260 ---- ---- ---- ---- 145.90 +1.50 144.40 2265 ---- ---- ---- ---- 144.60 +1.50 143.10 2270 ---- ---- ---- ---- 143.30 +1.50 141.80 2275 ---- ---- ---- ---- 142.00 +1.50 140.50 2280 ---- ---- ---- ---- 140.80 +1.50 139.30 2285 ---- ---- ---- ---- 139.50 +1.40 138.10 2290 ---- ---- ---- ---- 138.30 +1.50 136.80 2295 ---- ---- ---- ---- 137.10 +1.50 135.60 2300 ---- ---- ---- ---- 135.90 +1.40 134.50 1 2305 ---- ---- ---- ---- 134.70 +1.40 133.30 2310 ---- ---- ---- ---- 133.50 +1.40 132.10 2315 ---- ---- ---- ---- 132.30 +1.30 131.00 2320 ---- ---- ---- ---- 131.20 +1.40 129.80 2325 ---- ---- ---- ---- 130.00 +1.30 128.70 2330 ---- ---- ---- ---- 128.90 +1.30 127.60 2335 ---- ---- ---- ---- 127.80 +1.30 126.50 2340 ---- ---- ---- ---- 126.70 +1.30 125.40 2345 ---- ---- ---- ---- 125.60 +1.30 124.30 2350 ---- ---- ---- ---- 124.50 +1.30 123.20 2355 ---- ---- ---- ---- 123.40 +1.20 122.20 2360 ---- ---- ---- ---- 122.40 +1.30 121.10 2365 ---- ---- ---- ---- 121.30 +1.20 120.10 2370 ---- ---- ---- ---- 120.30 +1.30 119.00 2375 ---- ---- ---- ---- 119.30 +1.30 118.00 2380 ---- ---- ---- ---- 118.20 +1.20 117.00 2385 ---- ---- ---- ---- 117.20 +1.20 116.00 2390 ---- ---- ---- ---- 116.20 +1.20 115.00 2395 ---- ---- ---- ---- 115.20 +1.20 114.00 2400 ---- ---- ---- ---- 114.30 +1.20 113.10 1 2410 ---- ---- ---- ---- 112.30 +1.20 111.10 2420 ---- ---- ---- ---- 110.40 +1.10 109.30 2425 ---- ---- ---- ---- 109.50 +1.20 108.30 2430 ---- ---- ---- ---- 108.50 +1.10 107.40 2440 ---- ---- ---- ---- 106.70 +1.10 105.60 2450 ---- ---- ---- ---- 104.90 +1.10 103.80 2460 ---- ---- ---- ---- 103.10 +1.10 102.00 2470 ---- ---- ---- ---- 101.40 +1.10 100.30 2475 ---- ---- ---- ---- 100.50 +1.00 99.50 2480 ---- ---- ---- ---- 99.70 +1.10 98.60 2490 ---- ---- ---- ---- 98.00 +1.00 97.00 2500 ---- ---- ---- ---- 96.30 +1.00 95.30 3261 2525 ---- ---- ---- ---- 92.30 +1.00 91.30 2550 ---- ---- ---- ---- 88.50 +1.00 87.50 2575 ---- ---- ---- ---- 84.80 +.90 83.90 2600 ---- ---- ---- ---- 81.20 +.80 80.40 2625 ---- ---- ---- ---- 77.90 +.90 77.00 2650 ---- ---- ---- ---- 74.60 +.80 73.80 2675 ---- ---- ---- ---- 71.50 +.70 70.80 2700 ---- ---- ---- ---- 68.50 +.70 67.80 3000 ---- ---- ---- ---- 41.60 +.40 41.20 2838 3450 ---- ---- ---- ---- 22.30 +.20 22.10 3475 ---- ---- ---- ---- 21.70 +.20 21.50 3500 ---- ---- ---- ---- 21.00 +.20 20.80 4 4000 ---- ---- ---- ---- 12.80 +.20 12.60 7 950 ---- ---- ---- ---- 1198.10 +3.70 1194.40 975 ---- ---- ---- ---- 1173.10 +3.70 1169.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1160.40 +3.70 1156.70 1050 ---- ---- ---- ---- 1135.40 +3.70 1131.70 1075 ---- ---- ---- ---- 1110.40 +3.70 1106.70 1100 ---- ---- ---- ---- 1085.40 +3.70 1081.70 1125 ---- ---- ---- ---- 1060.40 +3.70 1056.70 1150 ---- ---- ---- ---- 1035.40 +3.70 1031.70 1175 ---- ---- ---- ---- 1010.40 +3.70 1006.70 1200 ---- ---- ---- ---- 985.40 +3.70 981.70 1220 ---- ---- ---- ---- 965.40 +3.70 961.70 1225 ---- ---- ---- ---- 960.40 +3.70 956.70 1230 ---- ---- ---- ---- 955.40 +3.70 951.70 1240 ---- ---- ---- ---- 945.40 +3.70 941.70 1250 ---- ---- ---- ---- 935.40 +3.70 931.70 1260 ---- ---- ---- ---- 925.40 +3.70 921.70 1270 ---- ---- ---- ---- 915.40 +3.70 911.70 1275 ---- ---- ---- ---- 910.40 +3.70 906.70 1280 ---- ---- ---- ---- 905.40 +3.70 901.70 1290 ---- ---- ---- ---- 895.40 +3.70 891.70 1300 ---- ---- ---- ---- 885.40 +3.70 881.70 1310 ---- ---- ---- ---- 875.40 +3.70 871.70 1315 ---- ---- ---- ---- 870.40 +3.70 866.70 1320 ---- ---- ---- ---- 865.40 +3.70 861.70 1325 ---- ---- ---- ---- 860.40 +3.70 856.70 1330 ---- ---- ---- ---- 855.40 +3.70 851.70 1335 ---- ---- ---- ---- 850.40 +3.70 846.70 1340 ---- ---- ---- ---- 845.40 +3.70 841.70 1345 ---- ---- ---- ---- 840.40 +3.70 836.70 1350 ---- ---- ---- ---- 835.40 +3.70 831.70 1355 ---- ---- ---- ---- 830.40 +3.70 826.70 1360 ---- ---- ---- ---- 825.40 +3.70 821.70 1365 ---- ---- ---- ---- 820.40 +3.70 816.70 1370 ---- ---- ---- ---- 815.40 +3.70 811.70 1375 ---- ---- ---- ---- 810.40 +3.70 806.70 1380 ---- ---- ---- ---- 805.40 +3.60 801.80 1385 ---- ---- ---- ---- 800.50 +3.70 796.80 1390 ---- ---- ---- ---- 795.60 +3.70 791.90 1395 ---- ---- ---- ---- 790.60 +3.70 786.90 1400 ---- ---- ---- ---- 785.70 +3.70 782.00 1405 ---- ---- ---- ---- 780.80 +3.70 777.10 1410 ---- ---- ---- ---- 775.90 +3.60 772.30 1415 ---- ---- ---- ---- 771.10 +3.70 767.40 1420 ---- ---- ---- ---- 766.20 +3.70 762.50 1425 ---- ---- ---- ---- 761.40 +3.70 757.70 1430 ---- ---- ---- ---- 756.50 +3.60 752.90 1435 ---- ---- ---- ---- 751.70 +3.60 748.10 1440 ---- ---- ---- ---- 746.90 +3.60 743.30 1445 ---- ---- ---- ---- 742.10 +3.60 738.50 1450 ---- ---- ---- ---- 737.30 +3.60 733.70 1455 ---- ---- ---- ---- 732.60 +3.60 729.00 1460 ---- ---- ---- ---- 727.80 +3.60 724.20 1465 ---- ---- ---- ---- 723.10 +3.60 719.50 1470 ---- ---- ---- ---- 718.40 +3.60 714.80 1475 ---- ---- ---- ---- 713.70 +3.60 710.10 1480 ---- ---- ---- ---- 709.00 +3.60 705.40 1485 ---- ---- ---- ---- 704.30 +3.60 700.70 1490 ---- ---- ---- ---- 699.60 +3.60 696.00 1495 ---- ---- ---- ---- 694.90 +3.50 691.40 1500 ---- ---- ---- ---- 690.30 +3.60 686.70 1505 ---- ---- ---- ---- 685.70 +3.60 682.10 1510 ---- ---- ---- ---- 681.00 +3.50 677.50 1515 ---- ---- ---- ---- 676.40 +3.50 672.90 1520 ---- ---- ---- ---- 671.80 +3.50 668.30 1525 ---- ---- ---- ---- 667.30 +3.60 663.70 1530 ---- ---- ---- ---- 662.70 +3.50 659.20 1535 ---- ---- ---- ---- 658.10 +3.50 654.60 1540 ---- ---- ---- ---- 653.60 +3.50 650.10 1545 ---- ---- ---- ---- 649.10 +3.50 645.60 1550 ---- ---- ---- ---- 644.50 +3.50 641.00 1555 ---- ---- ---- ---- 640.00 +3.50 636.50 1560 ---- ---- ---- ---- 635.50 +3.40 632.10 1565 ---- ---- ---- ---- 631.10 +3.50 627.60 1570 ---- ---- ---- ---- 626.60 +3.50 623.10 1575 ---- ---- ---- ---- 622.10 +3.40 618.70 1580 ---- ---- ---- ---- 617.70 +3.50 614.20 1585 ---- ---- ---- ---- 613.20 +3.40 609.80 1590 ---- ---- ---- ---- 608.80 +3.40 605.40 1595 ---- ---- ---- ---- 604.40 +3.40 601.00 1600 ---- ---- ---- ---- 600.00 +3.40 596.60 1605 ---- ---- ---- ---- 595.60 +3.40 592.20 1610 ---- ---- ---- ---- 591.20 +3.40 587.80 1615 ---- ---- ---- ---- 586.90 +3.40 583.50 1620 ---- ---- ---- ---- 582.50 +3.40 579.10 1625 ---- ---- ---- ---- 578.20 +3.40 574.80 1630 ---- ---- ---- ---- 573.80 +3.30 570.50 1635 ---- ---- ---- ---- 569.50 +3.40 566.10 1640 ---- ---- ---- ---- 565.20 +3.40 561.80 1645 ---- ---- ---- ---- 560.90 +3.40 557.50 1650 ---- ---- ---- ---- 556.60 +3.30 553.30 1655 ---- ---- ---- ---- 552.30 +3.30 549.00 1660 ---- ---- ---- ---- 548.00 +3.30 544.70 1665 ---- ---- ---- ---- 543.80 +3.30 540.50 1670 ---- ---- ---- ---- 539.50 +3.30 536.20 1675 ---- ---- ---- ---- 535.30 +3.30 532.00 1680 ---- ---- ---- ---- 531.00 +3.30 527.70 1685 ---- ---- ---- ---- 526.80 +3.30 523.50 1690 ---- ---- ---- ---- 522.60 +3.30 519.30 1695 ---- ---- ---- ---- 518.40 +3.30 515.10 1700 ---- ---- ---- ---- 514.20 +3.30 510.90 1705 ---- ---- ---- ---- 510.00 +3.20 506.80 1710 ---- ---- ---- ---- 505.80 +3.20 502.60 1715 ---- ---- ---- ---- 501.60 +3.20 498.40 1720 ---- ---- ---- ---- 497.50 +3.20 494.30 1725 ---- ---- ---- ---- 493.30 +3.20 490.10 1730 ---- ---- ---- ---- 489.20 +3.20 486.00 1735 ---- ---- ---- ---- 485.00 +3.10 481.90 1740 ---- ---- ---- ---- 480.90 +3.10 477.80 1745 ---- ---- ---- ---- 476.80 +3.20 473.60 1750 ---- ---- ---- ---- 472.70 +3.10 469.60 1755 ---- ---- ---- ---- 468.60 +3.10 465.50 1760 ---- ---- ---- ---- 464.50 +3.10 461.40 1765 ---- ---- ---- ---- 460.50 +3.10 457.40 1770 ---- ---- ---- ---- 456.40 +3.10 453.30 1775 ---- ---- ---- ---- 452.40 +3.10 449.30 1780 ---- ---- ---- ---- 448.30 +3.00 445.30 1785 ---- ---- ---- ---- 444.30 +3.00 441.30 1790 ---- ---- ---- ---- 440.30 +3.00 437.30 1795 ---- ---- ---- ---- 436.40 +3.10 433.30 1800 ---- ---- ---- ---- 432.40 +3.00 429.40 1805 ---- ---- ---- ---- 428.40 +3.00 425.40 1810 ---- ---- ---- ---- 424.50 +3.00 421.50 1815 ---- ---- ---- ---- 420.60 +3.00 417.60 1820 ---- ---- ---- ---- 416.70 +3.00 413.70 1825 ---- ---- ---- ---- 412.80 +3.00 409.80 1830 ---- ---- ---- ---- 409.00 +3.00 406.00 1835 ---- ---- ---- ---- 405.10 +2.90 402.20 1840 ---- ---- ---- ---- 401.30 +2.90 398.40 1845 ---- ---- ---- ---- 397.50 +2.90 394.60 1850 ---- ---- ---- ---- 393.70 +2.90 390.80 1855 ---- ---- ---- ---- 390.00 +2.90 387.10 1860 ---- ---- ---- ---- 386.20 +2.80 383.40 1865 ---- ---- ---- ---- 382.50 +2.80 379.70 1870 ---- ---- ---- ---- 378.80 +2.80 376.00 1875 ---- ---- ---- ---- 375.20 +2.90 372.30 1880 ---- ---- ---- ---- 371.60 +2.90 368.70 1885 ---- ---- ---- ---- 368.00 +2.90 365.10 1890 ---- ---- ---- ---- 364.40 +2.80 361.60 1895 ---- ---- ---- ---- 360.80 +2.80 358.00 1900 ---- ---- ---- ---- 357.30 +2.80 354.50 1905 ---- ---- ---- ---- 353.80 +2.70 351.10 1910 ---- ---- ---- ---- 350.40 +2.80 347.60 1915 ---- ---- ---- ---- 346.90 +2.70 344.20 1920 ---- ---- ---- ---- 343.50 +2.70 340.80 1925 ---- ---- ---- ---- 340.20 +2.70 337.50 1930 ---- ---- ---- ---- 336.80 +2.60 334.20 1935 ---- ---- ---- ---- 333.50 +2.60 330.90 1940 ---- ---- ---- ---- 330.30 +2.70 327.60 1945 ---- ---- ---- ---- 327.00 +2.60 324.40 1950 ---- ---- ---- ---- 323.80 +2.60 321.20 1955 ---- ---- ---- ---- 320.70 +2.60 318.10 1960 ---- ---- ---- ---- 317.50 +2.60 314.90 1965 ---- ---- ---- ---- 314.40 +2.60 311.80 1970 ---- ---- ---- ---- 311.40 +2.60 308.80 1975 ---- ---- ---- ---- 308.30 +2.50 305.80 1980 ---- ---- ---- ---- 305.30 +2.50 302.80 1985 ---- ---- ---- ---- 302.30 +2.50 299.80 1990 ---- ---- ---- ---- 299.40 +2.50 296.90 1995 ---- ---- ---- ---- 296.50 +2.50 294.00 2000 ---- ---- ---- ---- 293.60 +2.40 291.20 2005 ---- ---- ---- ---- 290.80 +2.50 288.30 2010 ---- ---- ---- ---- 288.00 +2.50 285.50 2015 ---- ---- ---- ---- 285.20 +2.40 282.80 2020 ---- ---- ---- ---- 282.50 +2.40 280.10 2025 ---- ---- ---- ---- 279.80 +2.40 277.40 2030 ---- ---- ---- ---- 277.10 +2.40 274.70 2035 ---- ---- ---- ---- 274.50 +2.40 272.10 2040 ---- ---- ---- ---- 271.90 +2.40 269.50 2045 ---- ---- ---- ---- 269.30 +2.30 267.00 2050 ---- ---- ---- ---- 266.80 +2.30 264.50 2055 ---- ---- ---- ---- 264.30 +2.30 262.00 2060 ---- ---- ---- ---- 261.80 +2.30 259.50 2065 ---- ---- ---- ---- 259.40 +2.30 257.10 2070 ---- ---- ---- ---- 257.00 +2.30 254.70 2075 ---- ---- ---- ---- 254.60 +2.20 252.40 2080 ---- ---- ---- ---- 252.30 +2.20 250.10 2085 ---- ---- ---- ---- 250.00 +2.20 247.80 2090 ---- ---- ---- ---- 247.70 +2.20 245.50 2095 ---- ---- ---- ---- 245.50 +2.20 243.30 2100 ---- ---- ---- ---- 243.30 +2.20 241.10 2105 ---- ---- ---- ---- 241.10 +2.10 239.00 2110 ---- ---- ---- ---- 239.00 +2.20 236.80 2115 ---- ---- ---- ---- 236.90 +2.10 234.80 2120 ---- ---- ---- ---- 234.80 +2.10 232.70 2125 ---- ---- ---- ---- 232.80 +2.10 230.70 2130 ---- ---- ---- ---- 230.70 +2.00 228.70 2135 ---- ---- ---- ---- 228.80 +2.10 226.70 2140 ---- ---- ---- ---- 226.80 +2.00 224.80 2145 ---- ---- ---- ---- 224.90 +2.10 222.80 2150 ---- ---- ---- ---- 223.00 +2.00 221.00 2155 ---- ---- ---- ---- 221.10 +2.00 219.10 2160 ---- ---- ---- ---- 219.30 +2.00 217.30 2165 ---- ---- ---- ---- 217.50 +2.00 215.50 2170 ---- ---- ---- ---- 215.70 +2.00 213.70 2175 ---- ---- ---- ---- 213.90 +1.90 212.00 2180 ---- ---- ---- ---- 212.20 +2.00 210.20 2185 ---- ---- ---- ---- 210.50 +2.00 208.50 2190 ---- ---- ---- ---- 208.80 +1.90 206.90 2195 ---- ---- ---- ---- 207.10 +1.90 205.20 2200 ---- ---- ---- ---- 205.50 +1.90 203.60 2205 ---- ---- ---- ---- 203.90 +1.90 202.00 2210 ---- ---- ---- ---- 202.30 +1.90 200.40 2215 ---- ---- ---- ---- 200.70 +1.80 198.90 2220 ---- ---- ---- ---- 199.20 +1.90 197.30 2225 ---- ---- ---- ---- 197.70 +1.90 195.80 2230 ---- ---- ---- ---- 196.20 +1.90 194.30 2235 ---- ---- ---- ---- 194.70 +1.80 192.90 2240 ---- ---- ---- ---- 193.20 +1.80 191.40 2245 ---- ---- ---- ---- 191.80 +1.80 190.00 2250 ---- ---- ---- ---- 190.40 +1.80 188.60 2255 ---- ---- ---- ---- 189.00 +1.80 187.20 2260 ---- ---- ---- ---- 187.60 +1.70 185.90 2265 ---- ---- ---- ---- 186.20 +1.70 184.50 2270 ---- ---- ---- ---- 184.90 +1.70 183.20 2275 ---- ---- ---- ---- 183.60 +1.70 181.90 2280 ---- ---- ---- ---- 182.20 +1.60 180.60 2285 ---- ---- ---- ---- 181.00 +1.70 179.30 2290 ---- ---- ---- ---- 179.70 +1.70 178.00 2295 ---- ---- ---- ---- 178.40 +1.60 176.80 2300 ---- ---- ---- ---- 177.20 +1.70 175.50 2305 ---- ---- ---- ---- 175.90 +1.60 174.30 2310 ---- ---- ---- ---- 174.70 +1.60 173.10 2315 ---- ---- ---- ---- 173.50 +1.60 171.90 2320 ---- ---- ---- ---- 172.30 +1.60 170.70 2325 ---- ---- ---- ---- 171.10 +1.50 169.60 2330 ---- ---- ---- ---- 170.00 +1.60 168.40 2335 ---- ---- ---- ---- 168.80 +1.50 167.30 2340 ---- ---- ---- ---- 167.70 +1.60 166.10 2345 ---- ---- ---- ---- 166.60 +1.60 165.00 2350 ---- ---- ---- ---- 165.50 +1.60 163.90 2355 ---- ---- ---- ---- 164.40 +1.60 162.80 2360 ---- ---- ---- ---- 163.30 +1.50 161.80 2365 ---- ---- ---- ---- 162.20 +1.50 160.70 2370 ---- ---- ---- ---- 161.10 +1.50 159.60 2375 ---- ---- ---- ---- 160.10 +1.50 158.60 2380 ---- ---- ---- ---- 159.00 +1.40 157.60 2385 ---- ---- ---- ---- 158.00 +1.40 156.60 2390 ---- ---- ---- ---- 157.00 +1.40 155.60 2395 ---- ---- ---- ---- 156.00 +1.40 154.60 2400 ---- ---- ---- ---- 155.00 +1.40 153.60 2405 ---- ---- ---- ---- 154.00 +1.40 152.60 2410 ---- ---- ---- ---- 153.10 +1.50 151.60 2415 ---- ---- ---- ---- 152.10 +1.40 150.70 2420 ---- ---- ---- ---- 151.20 +1.40 149.80 2425 ---- ---- ---- ---- 150.20 +1.40 148.80 2430 ---- ---- ---- ---- 149.30 +1.40 147.90 2435 ---- ---- ---- ---- 148.40 +1.40 147.00 2440 ---- ---- ---- ---- 147.50 +1.40 146.10 2450 ---- ---- ---- ---- 145.70 +1.40 144.30 2460 ---- ---- ---- ---- 143.90 +1.30 142.60 2470 ---- ---- ---- ---- 142.20 +1.30 140.90 2475 ---- ---- ---- ---- 141.40 +1.30 140.10 2480 ---- ---- ---- ---- 140.60 +1.30 139.30 2490 ---- ---- ---- ---- 138.90 +1.20 137.70 2500 ---- ---- ---- ---- 137.40 +1.30 136.10 2510 ---- ---- ---- ---- 135.80 +1.20 134.60 2520 ---- ---- ---- ---- 134.30 +1.20 133.10 2525 ---- ---- ---- ---- 133.50 +1.20 132.30 2530 ---- ---- ---- ---- 132.80 +1.20 131.60 2550 ---- ---- ---- ---- 129.90 +1.20 128.70 2575 ---- ---- ---- ---- 126.50 +1.20 125.30 2600 ---- ---- ---- ---- 123.30 +1.20 122.10 2625 ---- ---- ---- ---- 120.20 +1.10 119.10 2650 ---- ---- ---- ---- 117.30 +1.10 116.20 2675 ---- ---- ---- ---- 114.50 +1.00 113.50 2700 ---- ---- ---- ---- 111.90 +1.00 110.90 2725 ---- ---- ---- ---- 109.50 +1.00 108.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1136.60 +3.70 1132.90 1100 ---- ---- ---- ---- 1111.60 +3.70 1107.90 1125 ---- ---- ---- ---- 1086.60 +3.70 1082.90 1150 ---- ---- ---- ---- 1061.60 +3.70 1057.90 1175 ---- ---- ---- ---- 1036.60 +3.70 1032.90 1200 ---- ---- ---- ---- 1011.60 +3.70 1007.90 1225 ---- ---- ---- ---- 986.60 +3.70 982.90 1250 ---- ---- ---- ---- 961.60 +3.70 957.90 1270 ---- ---- ---- ---- 941.60 +3.70 937.90 1275 ---- ---- ---- ---- 936.60 +3.70 932.90 1280 ---- ---- ---- ---- 931.60 +3.70 927.90 1290 ---- ---- ---- ---- 921.60 +3.70 917.90 1300 ---- ---- ---- ---- 911.60 +3.70 907.90 1310 ---- ---- ---- ---- 901.60 +3.70 897.90 1320 ---- ---- ---- ---- 891.60 +3.70 887.90 1325 ---- ---- ---- ---- 886.60 +3.60 883.00 1330 ---- ---- ---- ---- 881.70 +3.70 878.00 1340 ---- ---- ---- ---- 871.80 +3.70 868.10 1350 ---- ---- ---- ---- 862.00 +3.70 858.30 1360 ---- ---- ---- ---- 852.30 +3.70 848.60 1370 ---- ---- ---- ---- 842.60 +3.70 838.90 1375 ---- ---- ---- ---- 837.70 +3.60 834.10 1380 ---- ---- ---- ---- 832.90 +3.60 829.30 1385 ---- ---- ---- ---- 828.10 +3.60 824.50 1390 ---- ---- ---- ---- 823.30 +3.60 819.70 1395 ---- ---- ---- ---- 818.60 +3.70 814.90 1400 ---- ---- ---- ---- 813.80 +3.70 810.10 1405 ---- ---- ---- ---- 809.00 +3.60 805.40 1410 ---- ---- ---- ---- 804.30 +3.60 800.70 1415 ---- ---- ---- ---- 799.60 +3.70 795.90 1420 ---- ---- ---- ---- 794.90 +3.70 791.20 1425 ---- ---- ---- ---- 790.20 +3.70 786.50 1430 ---- ---- ---- ---- 785.50 +3.60 781.90 1435 ---- ---- ---- ---- 780.80 +3.60 777.20 1440 ---- ---- ---- ---- 776.20 +3.70 772.50 1445 ---- ---- ---- ---- 771.50 +3.60 767.90 1450 ---- ---- ---- ---- 766.90 +3.60 763.30 1455 ---- ---- ---- ---- 762.30 +3.60 758.70 1460 ---- ---- ---- ---- 757.70 +3.60 754.10 1465 ---- ---- ---- ---- 753.10 +3.60 749.50 1470 ---- ---- ---- ---- 748.50 +3.60 744.90 1475 ---- ---- ---- ---- 743.90 +3.60 740.30 1480 ---- ---- ---- ---- 739.40 +3.60 735.80 1485 ---- ---- ---- ---- 734.80 +3.60 731.20 1490 ---- ---- ---- ---- 730.30 +3.60 726.70 1495 ---- ---- ---- ---- 725.80 +3.60 722.20 1500 ---- ---- ---- ---- 721.30 +3.60 717.70 1505 ---- ---- ---- ---- 716.80 +3.60 713.20 1510 ---- ---- ---- ---- 712.30 +3.60 708.70 1515 ---- ---- ---- ---- 707.80 +3.50 704.30 1520 ---- ---- ---- ---- 703.30 +3.50 699.80 1525 ---- ---- ---- ---- 698.90 +3.50 695.40 1530 ---- ---- ---- ---- 694.50 +3.60 690.90 1535 ---- ---- ---- ---- 690.00 +3.50 686.50 1540 ---- ---- ---- ---- 685.60 +3.50 682.10 1545 ---- ---- ---- ---- 681.20 +3.50 677.70 1550 ---- ---- ---- ---- 676.80 +3.50 673.30 1555 ---- ---- ---- ---- 672.50 +3.50 669.00 1560 ---- ---- ---- ---- 668.10 +3.50 664.60 1565 ---- ---- ---- ---- 663.70 +3.40 660.30 1570 ---- ---- ---- ---- 659.40 +3.50 655.90 1575 ---- ---- ---- ---- 655.10 +3.50 651.60 1580 ---- ---- ---- ---- 650.80 +3.50 647.30 1585 ---- ---- ---- ---- 646.40 +3.40 643.00 1590 ---- ---- ---- ---- 642.20 +3.50 638.70 1595 ---- ---- ---- ---- 637.90 +3.50 634.40 1600 ---- ---- ---- ---- 633.60 +3.40 630.20 1605 ---- ---- ---- ---- 629.30 +3.40 625.90 1610 ---- ---- ---- ---- 625.10 +3.40 621.70 1615 ---- ---- ---- ---- 620.80 +3.40 617.40 1620 ---- ---- ---- ---- 616.60 +3.40 613.20 1625 ---- ---- ---- ---- 612.40 +3.40 609.00 1630 ---- ---- ---- ---- 608.10 +3.30 604.80 1635 ---- ---- ---- ---- 603.90 +3.30 600.60 1640 ---- ---- ---- ---- 599.80 +3.40 596.40 1645 ---- ---- ---- ---- 595.60 +3.40 592.20 1650 ---- ---- ---- ---- 591.40 +3.40 588.00 1655 ---- ---- ---- ---- 587.20 +3.30 583.90 1660 ---- ---- ---- ---- 583.10 +3.40 579.70 1665 ---- ---- ---- ---- 578.90 +3.30 575.60 1670 ---- ---- ---- ---- 574.80 +3.30 571.50 1675 ---- ---- ---- ---- 570.70 +3.40 567.30 1680 ---- ---- ---- ---- 566.50 +3.30 563.20 1685 ---- ---- ---- ---- 562.40 +3.30 559.10 1690 ---- ---- ---- ---- 558.30 +3.30 555.00 1695 ---- ---- ---- ---- 554.20 +3.30 550.90 1700 ---- ---- ---- ---- 550.10 +3.20 546.90 1705 ---- ---- ---- ---- 546.00 +3.20 542.80 1710 ---- ---- ---- ---- 542.00 +3.30 538.70 1715 ---- ---- ---- ---- 537.90 +3.20 534.70 1720 ---- ---- ---- ---- 533.90 +3.30 530.60 1725 ---- ---- ---- ---- 529.80 +3.20 526.60 1730 ---- ---- ---- ---- 525.80 +3.20 522.60 1735 ---- ---- ---- ---- 521.70 +3.20 518.50 1740 ---- ---- ---- ---- 517.70 +3.20 514.50 1745 ---- ---- ---- ---- 513.70 +3.20 510.50 1750 ---- ---- ---- ---- 509.70 +3.20 506.50 1755 ---- ---- ---- ---- 505.70 +3.20 502.50 1760 ---- ---- ---- ---- 501.70 +3.20 498.50 1765 ---- ---- ---- ---- 497.70 +3.20 494.50 1770 ---- ---- ---- ---- 493.70 +3.10 490.60 1775 ---- ---- ---- ---- 489.70 +3.10 486.60 1780 ---- ---- ---- ---- 485.80 +3.10 482.70 1785 ---- ---- ---- ---- 481.80 +3.10 478.70 1790 ---- ---- ---- ---- 477.90 +3.10 474.80 1795 ---- ---- ---- ---- 474.00 +3.10 470.90 1800 ---- ---- ---- ---- 470.10 +3.10 467.00 1805 ---- ---- ---- ---- 466.20 +3.10 463.10 1810 ---- ---- ---- ---- 462.30 +3.00 459.30 1815 ---- ---- ---- ---- 458.40 +3.00 455.40 1820 ---- ---- ---- ---- 454.60 +3.00 451.60 1825 ---- ---- ---- ---- 450.70 +3.00 447.70 1830 ---- ---- ---- ---- 446.90 +3.00 443.90 1835 ---- ---- ---- ---- 443.10 +3.00 440.10 1840 ---- ---- ---- ---- 439.30 +3.00 436.30 1845 ---- ---- ---- ---- 435.50 +2.90 432.60 1850 ---- ---- ---- ---- 431.80 +3.00 428.80 1855 ---- ---- ---- ---- 428.10 +3.00 425.10 1860 ---- ---- ---- ---- 424.30 +2.90 421.40 1865 ---- ---- ---- ---- 420.70 +3.00 417.70 1870 ---- ---- ---- ---- 417.00 +2.90 414.10 1875 ---- ---- ---- ---- 413.30 +2.90 410.40 1880 ---- ---- ---- ---- 409.70 +2.90 406.80 1885 ---- ---- ---- ---- 406.10 +2.90 403.20 1890 ---- ---- ---- ---- 402.50 +2.90 399.60 1895 ---- ---- ---- ---- 399.00 +2.90 396.10 1900 ---- ---- ---- ---- 395.40 +2.80 392.60 1905 ---- ---- ---- ---- 391.90 +2.80 389.10 1910 ---- ---- ---- ---- 388.40 +2.80 385.60 1915 ---- ---- ---- ---- 385.00 +2.80 382.20 1920 ---- ---- ---- ---- 381.60 +2.80 378.80 1925 ---- ---- ---- ---- 378.20 +2.80 375.40 1930 ---- ---- ---- ---- 374.80 +2.70 372.10 1935 ---- ---- ---- ---- 371.50 +2.80 368.70 1940 ---- ---- ---- ---- 368.20 +2.70 365.50 1945 ---- ---- ---- ---- 364.90 +2.70 362.20 1950 ---- ---- ---- ---- 361.70 +2.70 359.00 1955 ---- ---- ---- ---- 358.50 +2.70 355.80 1960 ---- ---- ---- ---- 355.30 +2.70 352.60 1965 ---- ---- ---- ---- 352.20 +2.70 349.50 1970 ---- ---- ---- ---- 349.10 +2.70 346.40 1975 ---- ---- ---- ---- 346.00 +2.60 343.40 1980 ---- ---- ---- ---- 343.00 +2.60 340.40 1985 ---- ---- ---- ---- 340.00 +2.60 337.40 1990 ---- ---- ---- ---- 337.00 +2.60 334.40 1995 ---- ---- ---- ---- 334.10 +2.60 331.50 2000 ---- ---- ---- ---- 331.20 +2.60 328.60 2005 ---- ---- ---- ---- 328.30 +2.60 325.70 2010 ---- ---- ---- ---- 325.50 +2.60 322.90 2015 ---- ---- ---- ---- 322.70 +2.60 320.10 2020 ---- ---- ---- ---- 319.90 +2.50 317.40 2025 ---- ---- ---- ---- 317.10 +2.50 314.60 2030 ---- ---- ---- ---- 314.40 +2.40 312.00 2035 ---- ---- ---- ---- 311.80 +2.50 309.30 2040 ---- ---- ---- ---- 309.10 +2.40 306.70 2045 ---- ---- ---- ---- 306.50 +2.40 304.10 2050 ---- ---- ---- ---- 304.00 +2.50 301.50 2055 ---- ---- ---- ---- 301.40 +2.40 299.00 2060 ---- ---- ---- ---- 299.00 +2.50 296.50 2065 ---- ---- ---- ---- 296.50 +2.40 294.10 2070 ---- ---- ---- ---- 294.10 +2.40 291.70 2075 ---- ---- ---- ---- 291.70 +2.40 289.30 2080 ---- ---- ---- ---- 289.30 +2.30 287.00 2085 ---- ---- ---- ---- 287.00 +2.40 284.60 2090 ---- ---- ---- ---- 284.70 +2.30 282.40 2095 ---- ---- ---- ---- 282.40 +2.30 280.10 2100 ---- ---- ---- ---- 280.20 +2.30 277.90 2105 ---- ---- ---- ---- 278.00 +2.30 275.70 2110 ---- ---- ---- ---- 275.80 +2.20 273.60 2115 ---- ---- ---- ---- 273.70 +2.20 271.50 2120 ---- ---- ---- ---- 271.60 +2.20 269.40 2125 ---- ---- ---- ---- 269.60 +2.30 267.30 2130 ---- ---- ---- ---- 267.50 +2.20 265.30 2135 ---- ---- ---- ---- 265.50 +2.20 263.30 2140 ---- ---- ---- ---- 263.60 +2.20 261.40 2145 ---- ---- ---- ---- 261.60 +2.10 259.50 2150 ---- ---- ---- ---- 259.70 +2.10 257.60 2155 ---- ---- ---- ---- 257.90 +2.20 255.70 2160 ---- ---- ---- ---- 256.00 +2.10 253.90 2165 ---- ---- ---- ---- 254.20 +2.10 252.10 2170 ---- ---- ---- ---- 252.40 +2.10 250.30 2175 ---- ---- ---- ---- 250.60 +2.10 248.50 2180 ---- ---- ---- ---- 248.90 +2.10 246.80 2185 ---- ---- ---- ---- 247.20 +2.10 245.10 2190 ---- ---- ---- ---- 245.50 +2.10 243.40 2195 ---- ---- ---- ---- 243.80 +2.00 241.80 2200 ---- ---- ---- ---- 242.20 +2.00 240.20 2205 ---- ---- ---- ---- 240.60 +2.00 238.60 2210 ---- ---- ---- ---- 239.00 +2.00 237.00 2215 ---- ---- ---- ---- 237.50 +2.00 235.50 2220 ---- ---- ---- ---- 235.90 +2.00 233.90 2225 ---- ---- ---- ---- 234.40 +2.00 232.40 2230 ---- ---- ---- ---- 232.90 +2.00 230.90 2235 ---- ---- ---- ---- 231.40 +1.90 229.50 2240 ---- ---- ---- ---- 230.00 +2.00 228.00 2245 ---- ---- ---- ---- 228.50 +1.90 226.60 2250 ---- ---- ---- ---- 227.10 +1.90 225.20 2255 ---- ---- ---- ---- 225.70 +1.90 223.80 2260 ---- ---- ---- ---- 224.30 +1.90 222.40 2265 ---- ---- ---- ---- 223.00 +1.90 221.10 2270 ---- ---- ---- ---- 221.60 +1.80 219.80 2275 ---- ---- ---- ---- 220.30 +1.90 218.40 2280 ---- ---- ---- ---- 219.00 +1.90 217.10 2285 ---- ---- ---- ---- 217.70 +1.90 215.80 2290 ---- ---- ---- ---- 216.40 +1.80 214.60 2295 ---- ---- ---- ---- 215.10 +1.80 213.30 2300 ---- ---- ---- ---- 213.90 +1.80 212.10 2305 ---- ---- ---- ---- 212.60 +1.80 210.80 2310 ---- ---- ---- ---- 211.40 +1.80 209.60 2315 ---- ---- ---- ---- 210.20 +1.80 208.40 2320 ---- ---- ---- ---- 208.90 +1.70 207.20 2325 ---- ---- ---- ---- 207.70 +1.70 206.00 2330 ---- ---- ---- ---- 206.60 +1.80 204.80 2335 ---- ---- ---- ---- 205.40 +1.80 203.60 2340 ---- ---- ---- ---- 204.20 +1.70 202.50 2345 ---- ---- ---- ---- 203.00 +1.70 201.30 2350 ---- ---- ---- ---- 201.90 +1.70 200.20 2355 ---- ---- ---- ---- 200.70 +1.70 199.00 2360 ---- ---- ---- ---- 199.60 +1.70 197.90 2365 ---- ---- ---- ---- 198.50 +1.70 196.80 2370 ---- ---- ---- ---- 197.30 +1.60 195.70 2375 ---- ---- ---- ---- 196.20 +1.60 194.60 2380 ---- ---- ---- ---- 195.10 +1.60 193.50 2385 ---- ---- ---- ---- 194.00 +1.60 192.40 2390 ---- ---- ---- ---- 193.00 +1.70 191.30 2395 ---- ---- ---- ---- 191.90 +1.60 190.30 2400 ---- ---- ---- ---- 190.80 +1.60 189.20 2405 ---- ---- ---- ---- 189.80 +1.60 188.20 2410 ---- ---- ---- ---- 188.70 +1.60 187.10 2415 ---- ---- ---- ---- 187.70 +1.60 186.10 2420 ---- ---- ---- ---- 186.70 +1.60 185.10 2425 ---- ---- ---- ---- 185.60 +1.50 184.10 2430 ---- ---- ---- ---- 184.60 +1.50 183.10 2435 ---- ---- ---- ---- 183.60 +1.50 182.10 2440 ---- ---- ---- ---- 182.60 +1.50 181.10 2445 ---- ---- ---- ---- 181.60 +1.50 180.10 2450 ---- ---- ---- ---- 180.70 +1.60 179.10 2455 ---- ---- ---- ---- 179.70 +1.50 178.20 2460 ---- ---- ---- ---- 178.70 +1.50 177.20 2470 ---- ---- ---- ---- 176.80 +1.40 175.40 2475 ---- ---- ---- ---- 175.90 +1.50 174.40 2480 ---- ---- ---- ---- 175.00 +1.50 173.50 2490 ---- ---- ---- ---- 173.20 +1.50 171.70 2500 ---- ---- ---- ---- 171.40 +1.40 170.00 2510 ---- ---- ---- ---- 169.70 +1.50 168.20 2520 ---- ---- ---- ---- 167.90 +1.40 166.50 2525 ---- ---- ---- ---- 167.10 +1.40 165.70 2530 ---- ---- ---- ---- 166.30 +1.40 164.90 2540 ---- ---- ---- ---- 164.60 +1.40 163.20 2550 ---- ---- ---- ---- 163.00 +1.40 161.60 2560 ---- ---- ---- ---- 161.40 +1.30 160.10 2575 ---- ---- ---- ---- 159.10 +1.30 157.80 2600 ---- ---- ---- ---- 155.40 +1.30 154.10 2625 ---- ---- ---- ---- 151.90 +1.30 150.60 2650 ---- ---- ---- ---- 148.50 +1.20 147.30 2675 ---- ---- ---- ---- 145.30 +1.20 144.10 2700 ---- ---- ---- ---- 142.30 +1.20 141.10 2725 ---- ---- ---- ---- 139.40 +1.20 138.20 2750 ---- ---- ---- ---- 136.60 +1.10 135.50 3500 ---- ---- ---- ---- 93.70 +.60 93.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 902.40 +3.70 898.70 1350 ---- ---- ---- ---- 878.50 +3.70 874.80 1375 ---- ---- ---- ---- 855.00 +3.70 851.30 1400 ---- ---- ---- ---- 831.80 +3.70 828.10 1425 ---- ---- ---- ---- 808.90 +3.70 805.20 1450 ---- ---- ---- ---- 786.30 +3.70 782.60 1475 ---- ---- ---- ---- 764.00 +3.60 760.40 1500 ---- ---- ---- ---- 742.00 +3.60 738.40 1520 ---- ---- ---- ---- 724.60 +3.60 721.00 1525 ---- ---- ---- ---- 720.30 +3.60 716.70 1530 ---- ---- ---- ---- 715.90 +3.50 712.40 1540 ---- ---- ---- ---- 707.40 +3.60 703.80 1550 ---- ---- ---- ---- 698.80 +3.50 695.30 1560 ---- ---- ---- ---- 690.30 +3.50 686.80 1570 ---- ---- ---- ---- 681.90 +3.50 678.40 1575 ---- ---- ---- ---- 677.70 +3.50 674.20 1580 ---- ---- ---- ---- 673.50 +3.50 670.00 1590 ---- ---- ---- ---- 665.10 +3.40 661.70 1600 ---- ---- ---- ---- 656.80 +3.40 653.40 1610 ---- ---- ---- ---- 648.50 +3.40 645.10 1615 ---- ---- ---- ---- 644.40 +3.40 641.00 1620 ---- ---- ---- ---- 640.30 +3.40 636.90 1625 ---- ---- ---- ---- 636.20 +3.40 632.80 1630 ---- ---- ---- ---- 632.10 +3.40 628.70 1635 ---- ---- ---- ---- 628.00 +3.40 624.60 1640 ---- ---- ---- ---- 623.90 +3.40 620.50 1645 ---- ---- ---- ---- 619.80 +3.30 616.50 1650 ---- ---- ---- ---- 615.80 +3.40 612.40 1655 ---- ---- ---- ---- 611.70 +3.30 608.40 1660 ---- ---- ---- ---- 607.70 +3.40 604.30 1665 ---- ---- ---- ---- 603.60 +3.30 600.30 1670 ---- ---- ---- ---- 599.60 +3.30 596.30 1675 ---- ---- ---- ---- 595.60 +3.30 592.30 1680 ---- ---- ---- ---- 591.60 +3.30 588.30 1685 ---- ---- ---- ---- 587.60 +3.30 584.30 1690 ---- ---- ---- ---- 583.60 +3.30 580.30 1695 ---- ---- ---- ---- 579.60 +3.30 576.30 1700 ---- ---- ---- ---- 575.60 +3.30 572.30 1705 ---- ---- ---- ---- 571.60 +3.20 568.40 1710 ---- ---- ---- ---- 567.70 +3.30 564.40 1715 ---- ---- ---- ---- 563.70 +3.30 560.40 1720 ---- ---- ---- ---- 559.80 +3.30 556.50 1725 ---- ---- ---- ---- 555.80 +3.20 552.60 1730 ---- ---- ---- ---- 551.90 +3.30 548.60 1735 ---- ---- ---- ---- 547.90 +3.20 544.70 1740 ---- ---- ---- ---- 544.00 +3.20 540.80 1745 ---- ---- ---- ---- 540.10 +3.20 536.90 1750 ---- ---- ---- ---- 536.20 +3.20 533.00 1755 ---- ---- ---- ---- 532.30 +3.20 529.10 1760 ---- ---- ---- ---- 528.40 +3.20 525.20 1765 ---- ---- ---- ---- 524.50 +3.20 521.30 1770 ---- ---- ---- ---- 520.60 +3.20 517.40 1775 ---- ---- ---- ---- 516.70 +3.20 513.50 1780 ---- ---- ---- ---- 512.80 +3.10 509.70 1785 ---- ---- ---- ---- 508.90 +3.10 505.80 1790 ---- ---- ---- ---- 505.10 +3.10 502.00 1795 ---- ---- ---- ---- 501.20 +3.10 498.10 1800 ---- ---- ---- ---- 497.40 +3.10 494.30 1805 ---- ---- ---- ---- 493.60 +3.10 490.50 1810 ---- ---- ---- ---- 489.70 +3.00 486.70 1815 ---- ---- ---- ---- 485.90 +3.00 482.90 1820 ---- ---- ---- ---- 482.20 +3.10 479.10 1825 ---- ---- ---- ---- 478.40 +3.10 475.30 1830 ---- ---- ---- ---- 474.60 +3.00 471.60 1835 ---- ---- ---- ---- 470.90 +3.10 467.80 1840 ---- ---- ---- ---- 467.10 +3.00 464.10 1845 ---- ---- ---- ---- 463.40 +3.00 460.40 1850 ---- ---- ---- ---- 459.70 +3.00 456.70 1855 ---- ---- ---- ---- 456.00 +3.00 453.00 1860 ---- ---- ---- ---- 452.30 +3.00 449.30 1865 ---- ---- ---- ---- 448.70 +3.00 445.70 1870 ---- ---- ---- ---- 445.00 +2.90 442.10 1875 ---- ---- ---- ---- 441.40 +2.90 438.50 1880 ---- ---- ---- ---- 437.80 +2.90 434.90 1885 ---- ---- ---- ---- 434.30 +3.00 431.30 1890 ---- ---- ---- ---- 430.70 +2.90 427.80 1895 ---- ---- ---- ---- 427.20 +2.90 424.30 1900 ---- ---- ---- ---- 423.70 +2.90 420.80 1905 ---- ---- ---- ---- 420.20 +2.90 417.30 1910 ---- ---- ---- ---- 416.70 +2.80 413.90 1915 ---- ---- ---- ---- 413.30 +2.80 410.50 1920 ---- ---- ---- ---- 409.90 +2.80 407.10 1925 ---- ---- ---- ---- 406.50 +2.80 403.70 1930 ---- ---- ---- ---- 403.20 +2.80 400.40 1935 ---- ---- ---- ---- 399.90 +2.80 397.10 1940 ---- ---- ---- ---- 396.60 +2.80 393.80 1945 ---- ---- ---- ---- 393.30 +2.80 390.50 1950 ---- ---- ---- ---- 390.10 +2.80 387.30 1955 ---- ---- ---- ---- 386.90 +2.70 384.20 1960 ---- ---- ---- ---- 383.80 +2.80 381.00 1965 ---- ---- ---- ---- 380.60 +2.70 377.90 1970 ---- ---- ---- ---- 377.50 +2.70 374.80 1975 ---- ---- ---- ---- 374.50 +2.70 371.80 1980 ---- ---- ---- ---- 371.40 +2.70 368.70 1985 ---- ---- ---- ---- 368.40 +2.60 365.80 1990 ---- ---- ---- ---- 365.50 +2.70 362.80 1995 ---- ---- ---- ---- 362.50 +2.60 359.90 2000 ---- ---- ---- ---- 359.60 +2.60 357.00 2005 ---- ---- ---- ---- 356.80 +2.70 354.10 2010 ---- ---- ---- ---- 354.00 +2.70 351.30 2015 ---- ---- ---- ---- 351.20 +2.70 348.50 2020 ---- ---- ---- ---- 348.40 +2.60 345.80 2025 ---- ---- ---- ---- 345.70 +2.60 343.10 2030 ---- ---- ---- ---- 343.00 +2.60 340.40 2035 ---- ---- ---- ---- 340.30 +2.60 337.70 2040 ---- ---- ---- ---- 337.70 +2.60 335.10 2045 ---- ---- ---- ---- 335.10 +2.60 332.50 2050 ---- ---- ---- ---- 332.50 +2.50 330.00 2055 ---- ---- ---- ---- 330.00 +2.50 327.50 2060 ---- ---- ---- ---- 327.50 +2.50 325.00 2065 ---- ---- ---- ---- 325.00 +2.50 322.50 2070 ---- ---- ---- ---- 322.60 +2.50 320.10 2075 ---- ---- ---- ---- 320.20 +2.50 317.70 2080 ---- ---- ---- ---- 317.80 +2.40 315.40 2085 ---- ---- ---- ---- 315.50 +2.40 313.10 2090 ---- ---- ---- ---- 313.20 +2.40 310.80 2095 ---- ---- ---- ---- 310.90 +2.40 308.50 2100 ---- ---- ---- ---- 308.70 +2.40 306.30 2105 ---- ---- ---- ---- 306.50 +2.40 304.10 2110 ---- ---- ---- ---- 304.30 +2.30 302.00 2115 ---- ---- ---- ---- 302.20 +2.40 299.80 2120 ---- ---- ---- ---- 300.10 +2.40 297.70 2125 ---- ---- ---- ---- 298.00 +2.30 295.70 2130 ---- ---- ---- ---- 296.00 +2.30 293.70 2135 ---- ---- ---- ---- 294.00 +2.30 291.70 2140 ---- ---- ---- ---- 292.00 +2.30 289.70 2145 ---- ---- ---- ---- 290.00 +2.20 287.80 2150 ---- ---- ---- ---- 288.10 +2.20 285.90 2155 ---- ---- ---- ---- 286.20 +2.20 284.00 2160 ---- ---- ---- ---- 284.40 +2.30 282.10 2165 ---- ---- ---- ---- 282.60 +2.30 280.30 2170 ---- ---- ---- ---- 280.80 +2.30 278.50 2175 ---- ---- ---- ---- 279.00 +2.20 276.80 2180 ---- ---- ---- ---- 277.20 +2.20 275.00 2185 ---- ---- ---- ---- 275.50 +2.20 273.30 2190 ---- ---- ---- ---- 273.80 +2.10 271.70 2195 ---- ---- ---- ---- 272.20 +2.20 270.00 2200 ---- ---- ---- ---- 270.50 +2.10 268.40 2205 ---- ---- ---- ---- 268.90 +2.10 266.80 2210 ---- ---- ---- ---- 267.40 +2.20 265.20 2215 ---- ---- ---- ---- 265.80 +2.10 263.70 2220 ---- ---- ---- ---- 264.30 +2.10 262.20 2225 ---- ---- ---- ---- 262.70 +2.00 260.70 2230 ---- ---- ---- ---- 261.30 +2.10 259.20 2235 ---- ---- ---- ---- 259.80 +2.10 257.70 2240 ---- ---- ---- ---- 258.40 +2.10 256.30 2245 ---- ---- ---- ---- 256.90 +2.00 254.90 2250 ---- ---- ---- ---- 255.50 +2.00 253.50 2255 ---- ---- ---- ---- 254.20 +2.10 252.10 2260 ---- ---- ---- ---- 252.80 +2.00 250.80 2265 ---- ---- ---- ---- 251.50 +2.00 249.50 2270 ---- ---- ---- ---- 250.20 +2.00 248.20 2275 ---- ---- ---- ---- 248.90 +2.00 246.90 2280 ---- ---- ---- ---- 247.60 +2.00 245.60 2285 ---- ---- ---- ---- 246.30 +2.00 244.30 2290 ---- ---- ---- ---- 245.10 +2.00 243.10 2295 ---- ---- ---- ---- 243.80 +1.90 241.90 2300 ---- ---- ---- ---- 242.60 +1.90 240.70 2305 ---- ---- ---- ---- 241.40 +1.90 239.50 2310 ---- ---- ---- ---- 240.30 +2.00 238.30 2315 ---- ---- ---- ---- 239.10 +1.90 237.20 2320 ---- ---- ---- ---- 237.90 +1.90 236.00 2325 ---- ---- ---- ---- 236.80 +1.90 234.90 2330 ---- ---- ---- ---- 235.70 +1.90 233.80 2335 ---- ---- ---- ---- 234.60 +1.90 232.70 2340 ---- ---- ---- ---- 233.50 +1.90 231.60 2345 ---- ---- ---- ---- 232.40 +1.90 230.50 2350 ---- ---- ---- ---- 231.30 +1.80 229.50 2355 ---- ---- ---- ---- 230.30 +1.90 228.40 2360 ---- ---- ---- ---- 229.20 +1.80 227.40 2365 ---- ---- ---- ---- 228.20 +1.80 226.40 2370 ---- ---- ---- ---- 227.10 +1.80 225.30 2375 ---- ---- ---- ---- 226.10 +1.80 224.30 2380 ---- ---- ---- ---- 225.10 +1.80 223.30 2385 ---- ---- ---- ---- 224.10 +1.80 222.30 2390 ---- ---- ---- ---- 223.10 +1.70 221.40 2395 ---- ---- ---- ---- 222.20 +1.80 220.40 2400 ---- ---- ---- ---- 221.20 +1.80 219.40 2405 ---- ---- ---- ---- 220.20 +1.70 218.50 2410 ---- ---- ---- ---- 219.30 +1.70 217.60 2415 ---- ---- ---- ---- 218.40 +1.80 216.60 2420 ---- ---- ---- ---- 217.40 +1.70 215.70 2425 ---- ---- ---- ---- 216.50 +1.70 214.80 2430 ---- ---- ---- ---- 215.60 +1.70 213.90 2435 ---- ---- ---- ---- 214.70 +1.70 213.00 2440 ---- ---- ---- ---- 213.90 +1.70 212.20 2445 ---- ---- ---- ---- 213.00 +1.70 211.30 2450 ---- ---- ---- ---- 212.10 +1.70 210.40 2455 ---- ---- ---- ---- 211.30 +1.70 209.60 2460 ---- ---- ---- ---- 210.40 +1.70 208.70 2465 ---- ---- ---- ---- 209.60 +1.70 207.90 2470 ---- ---- ---- ---- 208.70 +1.60 207.10 2475 ---- ---- ---- ---- 207.90 +1.60 206.30 2480 ---- ---- ---- ---- 207.10 +1.60 205.50 2490 ---- ---- ---- ---- 205.50 +1.60 203.90 2500 ---- ---- ---- ---- 203.90 +1.60 202.30 2510 ---- ---- ---- ---- 202.40 +1.60 200.80 2520 ---- ---- ---- ---- 200.90 +1.60 199.30 2525 ---- ---- ---- ---- 200.20 +1.60 198.60 2530 ---- ---- ---- ---- 199.40 +1.50 197.90 2540 ---- ---- ---- ---- 198.00 +1.50 196.50 2550 ---- ---- ---- ---- 196.60 +1.50 195.10 2560 ---- ---- ---- ---- 195.20 +1.50 193.70 2570 ---- ---- ---- ---- 193.90 +1.50 192.40 2575 ---- ---- ---- ---- 193.20 +1.50 191.70 2600 ---- ---- ---- ---- 190.00 +1.50 188.50 2625 ---- ---- ---- ---- 187.00 +1.50 185.50 2650 ---- ---- ---- ---- 184.10 +1.40 182.70 2675 ---- ---- ---- ---- 181.30 +1.40 179.90 2700 ---- ---- ---- ---- 178.70 +1.30 177.40 2725 ---- ---- ---- ---- 176.30 +1.40 174.90 2750 ---- ---- ---- ---- 174.00 +1.40 172.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 909.00 +3.70 905.30 1375 ---- ---- ---- ---- 886.20 +3.70 882.50 1400 ---- ---- ---- ---- 863.60 +3.70 859.90 1425 ---- ---- ---- ---- 841.20 +3.60 837.60 1450 ---- ---- ---- ---- 819.10 +3.70 815.40 1475 ---- ---- ---- ---- 797.10 +3.60 793.50 1500 ---- ---- ---- ---- 775.40 +3.60 771.80 1525 ---- ---- ---- ---- 753.90 +3.60 750.30 1530 ---- ---- ---- ---- 749.60 +3.60 746.00 1540 ---- ---- ---- ---- 741.00 +3.50 737.50 1550 ---- ---- ---- ---- 732.50 +3.50 729.00 1560 ---- ---- ---- ---- 724.10 +3.60 720.50 1570 ---- ---- ---- ---- 715.60 +3.50 712.10 1575 ---- ---- ---- ---- 711.40 +3.50 707.90 1580 ---- ---- ---- ---- 707.20 +3.50 703.70 1590 ---- ---- ---- ---- 698.80 +3.50 695.30 1600 ---- ---- ---- ---- 690.50 +3.50 687.00 1610 ---- ---- ---- ---- 682.10 +3.40 678.70 1620 ---- ---- ---- ---- 673.90 +3.50 670.40 1625 ---- ---- ---- ---- 669.70 +3.40 666.30 1630 ---- ---- ---- ---- 665.60 +3.40 662.20 1635 ---- ---- ---- ---- 661.50 +3.40 658.10 1640 ---- ---- ---- ---- 657.40 +3.40 654.00 1645 ---- ---- ---- ---- 653.30 +3.40 649.90 1650 ---- ---- ---- ---- 649.20 +3.40 645.80 1655 ---- ---- ---- ---- 645.10 +3.40 641.70 1660 ---- ---- ---- ---- 641.00 +3.40 637.60 1665 ---- ---- ---- ---- 637.00 +3.40 633.60 1670 ---- ---- ---- ---- 632.90 +3.40 629.50 1675 ---- ---- ---- ---- 628.90 +3.40 625.50 1680 ---- ---- ---- ---- 624.80 +3.40 621.40 1685 ---- ---- ---- ---- 620.80 +3.40 617.40 1690 ---- ---- ---- ---- 616.70 +3.30 613.40 1695 ---- ---- ---- ---- 612.70 +3.30 609.40 1700 ---- ---- ---- ---- 608.70 +3.30 605.40 1705 ---- ---- ---- ---- 604.70 +3.30 601.40 1710 ---- ---- ---- ---- 600.70 +3.30 597.40 1715 ---- ---- ---- ---- 596.70 +3.30 593.40 1720 ---- ---- ---- ---- 592.70 +3.30 589.40 1725 ---- ---- ---- ---- 588.80 +3.30 585.50 1730 ---- ---- ---- ---- 584.80 +3.30 581.50 1735 ---- ---- ---- ---- 580.80 +3.20 577.60 1740 ---- ---- ---- ---- 576.90 +3.30 573.60 1745 ---- ---- ---- ---- 573.00 +3.30 569.70 1750 ---- ---- ---- ---- 569.00 +3.20 565.80 1755 ---- ---- ---- ---- 565.10 +3.20 561.90 1760 ---- ---- ---- ---- 561.20 +3.30 557.90 1765 ---- ---- ---- ---- 557.30 +3.30 554.00 1770 ---- ---- ---- ---- 553.40 +3.20 550.20 1775 ---- ---- ---- ---- 549.50 +3.20 546.30 1780 ---- ---- ---- ---- 545.60 +3.20 542.40 1785 ---- ---- ---- ---- 541.70 +3.20 538.50 1790 ---- ---- ---- ---- 537.90 +3.20 534.70 1795 ---- ---- ---- ---- 534.00 +3.20 530.80 1800 ---- ---- ---- ---- 530.20 +3.20 527.00 1805 ---- ---- ---- ---- 526.30 +3.10 523.20 1810 ---- ---- ---- ---- 522.50 +3.10 519.40 1815 ---- ---- ---- ---- 518.70 +3.10 515.60 1820 ---- ---- ---- ---- 514.90 +3.10 511.80 1825 ---- ---- ---- ---- 511.10 +3.10 508.00 1830 ---- ---- ---- ---- 507.40 +3.20 504.20 1835 ---- ---- ---- ---- 503.60 +3.10 500.50 1840 ---- ---- ---- ---- 499.90 +3.10 496.80 1845 ---- ---- ---- ---- 496.10 +3.00 493.10 1850 ---- ---- ---- ---- 492.40 +3.10 489.30 1855 ---- ---- ---- ---- 488.70 +3.00 485.70 1860 ---- ---- ---- ---- 485.00 +3.00 482.00 1865 ---- ---- ---- ---- 481.40 +3.10 478.30 1870 ---- ---- ---- ---- 477.70 +3.00 474.70 1875 ---- ---- ---- ---- 474.10 +3.00 471.10 1880 ---- ---- ---- ---- 470.50 +3.00 467.50 1885 ---- ---- ---- ---- 466.90 +3.00 463.90 1890 ---- ---- ---- ---- 463.40 +3.00 460.40 1895 ---- ---- ---- ---- 459.80 +3.00 456.80 1900 ---- ---- ---- ---- 456.30 +3.00 453.30 1905 ---- ---- ---- ---- 452.80 +3.00 449.80 1910 ---- ---- ---- ---- 449.30 +2.90 446.40 1915 ---- ---- ---- ---- 445.80 +2.90 442.90 1920 ---- ---- ---- ---- 442.40 +2.90 439.50 1925 ---- ---- ---- ---- 439.00 +2.90 436.10 1930 ---- ---- ---- ---- 435.60 +2.90 432.70 1935 ---- ---- ---- ---- 432.30 +2.90 429.40 1940 ---- ---- ---- ---- 428.90 +2.80 426.10 1945 ---- ---- ---- ---- 425.60 +2.80 422.80 1950 ---- ---- ---- ---- 422.40 +2.90 419.50 1955 ---- ---- ---- ---- 419.10 +2.80 416.30 1960 ---- ---- ---- ---- 415.90 +2.80 413.10 1965 ---- ---- ---- ---- 412.70 +2.80 409.90 1970 ---- ---- ---- ---- 409.60 +2.80 406.80 1975 ---- ---- ---- ---- 406.50 +2.80 403.70 1980 ---- ---- ---- ---- 403.40 +2.80 400.60 1985 ---- ---- ---- ---- 400.30 +2.70 397.60 1990 ---- ---- ---- ---- 397.30 +2.70 394.60 1995 ---- ---- ---- ---- 394.30 +2.70 391.60 2000 ---- ---- ---- ---- 391.40 +2.80 388.60 2005 ---- ---- ---- ---- 388.50 +2.80 385.70 2010 ---- ---- ---- ---- 385.60 +2.70 382.90 2015 ---- ---- ---- ---- 382.70 +2.70 380.00 2020 ---- ---- ---- ---- 379.90 +2.70 377.20 2025 ---- ---- ---- ---- 377.10 +2.70 374.40 2030 ---- ---- ---- ---- 374.40 +2.70 371.70 2035 ---- ---- ---- ---- 371.60 +2.60 369.00 2040 ---- ---- ---- ---- 368.90 +2.60 366.30 2045 ---- ---- ---- ---- 366.30 +2.60 363.70 2050 ---- ---- ---- ---- 363.70 +2.70 361.00 2055 ---- ---- ---- ---- 361.10 +2.60 358.50 2060 ---- ---- ---- ---- 358.50 +2.60 355.90 2065 ---- ---- ---- ---- 356.00 +2.60 353.40 2070 ---- ---- ---- ---- 353.50 +2.60 350.90 2075 ---- ---- ---- ---- 351.10 +2.60 348.50 2080 ---- ---- ---- ---- 348.60 +2.50 346.10 2085 ---- ---- ---- ---- 346.30 +2.60 343.70 2090 ---- ---- ---- ---- 343.90 +2.50 341.40 2095 ---- ---- ---- ---- 341.60 +2.50 339.10 2100 ---- ---- ---- ---- 339.30 +2.50 336.80 2105 ---- ---- ---- ---- 337.00 +2.40 334.60 2110 ---- ---- ---- ---- 334.80 +2.40 332.40 2115 ---- ---- ---- ---- 332.60 +2.40 330.20 2120 ---- ---- ---- ---- 330.50 +2.50 328.00 2125 ---- ---- ---- ---- 328.40 +2.50 325.90 2130 ---- ---- ---- ---- 326.30 +2.40 323.90 2135 ---- ---- ---- ---- 324.20 +2.40 321.80 2140 ---- ---- ---- ---- 322.20 +2.40 319.80 2145 ---- ---- ---- ---- 320.20 +2.40 317.80 2150 ---- ---- ---- ---- 318.30 +2.40 315.90 2155 ---- ---- ---- ---- 316.30 +2.30 314.00 2160 ---- ---- ---- ---- 314.40 +2.30 312.10 2165 ---- ---- ---- ---- 312.60 +2.40 310.20 2170 ---- ---- ---- ---- 310.70 +2.30 308.40 2175 ---- ---- ---- ---- 308.90 +2.30 306.60 2180 ---- ---- ---- ---- 307.20 +2.30 304.90 2185 ---- ---- ---- ---- 305.40 +2.30 303.10 2190 ---- ---- ---- ---- 303.70 +2.30 301.40 2195 ---- ---- ---- ---- 302.00 +2.20 299.80 2200 ---- ---- ---- ---- 300.40 +2.30 298.10 2205 ---- ---- ---- ---- 298.70 +2.20 296.50 2210 ---- ---- ---- ---- 297.10 +2.20 294.90 2215 ---- ---- ---- ---- 295.60 +2.30 293.30 2220 ---- ---- ---- ---- 294.00 +2.20 291.80 2225 ---- ---- ---- ---- 292.50 +2.20 290.30 2230 ---- ---- ---- ---- 291.00 +2.20 288.80 2235 ---- ---- ---- ---- 289.50 +2.20 287.30 2240 ---- ---- ---- ---- 288.10 +2.20 285.90 2245 ---- ---- ---- ---- 286.60 +2.20 284.40 2250 ---- ---- ---- ---- 285.20 +2.20 283.00 2255 ---- ---- ---- ---- 283.80 +2.10 281.70 2260 ---- ---- ---- ---- 282.50 +2.20 280.30 2265 ---- ---- ---- ---- 281.10 +2.10 279.00 2270 ---- ---- ---- ---- 279.80 +2.10 277.70 2275 ---- ---- ---- ---- 278.50 +2.10 276.40 2280 ---- ---- ---- ---- 277.20 +2.10 275.10 2285 ---- ---- ---- ---- 275.90 +2.10 273.80 2290 ---- ---- ---- ---- 274.70 +2.10 272.60 2295 ---- ---- ---- ---- 273.40 +2.10 271.30 2300 ---- ---- ---- ---- 272.20 +2.10 270.10 2305 ---- ---- ---- ---- 271.00 +2.10 268.90 2310 ---- ---- ---- ---- 269.80 +2.10 267.70 2315 ---- ---- ---- ---- 268.60 +2.00 266.60 2320 ---- ---- ---- ---- 267.50 +2.10 265.40 2325 ---- ---- ---- ---- 266.30 +2.00 264.30 2330 ---- ---- ---- ---- 265.20 +2.00 263.20 2335 ---- ---- ---- ---- 264.00 +2.00 262.00 2340 ---- ---- ---- ---- 262.90 +2.00 260.90 2345 ---- ---- ---- ---- 261.80 +2.00 259.80 2350 ---- ---- ---- ---- 260.70 +2.00 258.70 2355 ---- ---- ---- ---- 259.60 +1.90 257.70 2360 ---- ---- ---- ---- 258.60 +2.00 256.60 2365 ---- ---- ---- ---- 257.50 +2.00 255.50 2370 ---- ---- ---- ---- 256.40 +1.90 254.50 2375 ---- ---- ---- ---- 255.40 +1.90 253.50 2380 ---- ---- ---- ---- 254.30 +1.90 252.40 2385 ---- ---- ---- ---- 253.30 +1.90 251.40 2390 ---- ---- ---- ---- 252.30 +1.90 250.40 2395 ---- ---- ---- ---- 251.30 +2.00 249.30 2400 ---- ---- ---- ---- 250.20 +1.90 248.30 2405 ---- ---- ---- ---- 249.20 +1.90 247.30 2410 ---- ---- ---- ---- 248.20 +1.90 246.30 2415 ---- ---- ---- ---- 247.20 +1.80 245.40 2420 ---- ---- ---- ---- 246.20 +1.80 244.40 2425 ---- ---- ---- ---- 245.30 +1.90 243.40 2430 ---- ---- ---- ---- 244.30 +1.90 242.40 2435 ---- ---- ---- ---- 243.30 +1.80 241.50 2440 ---- ---- ---- ---- 242.40 +1.90 240.50 2445 ---- ---- ---- ---- 241.40 +1.80 239.60 2450 ---- ---- ---- ---- 240.50 +1.80 238.70 2455 ---- ---- ---- ---- 239.50 +1.80 237.70 2460 ---- ---- ---- ---- 238.60 +1.80 236.80 2465 ---- ---- ---- ---- 237.70 +1.80 235.90 2470 ---- ---- ---- ---- 236.80 +1.80 235.00 2475 ---- ---- ---- ---- 235.90 +1.80 234.10 2480 ---- ---- ---- ---- 235.00 +1.80 233.20 2485 ---- ---- ---- ---- 234.10 +1.80 232.30 2490 ---- ---- ---- ---- 233.20 +1.80 231.40 2495 ---- ---- ---- ---- 232.30 +1.70 230.60 2500 ---- ---- ---- ---- 231.40 +1.70 229.70 2510 ---- ---- ---- ---- 229.70 +1.70 228.00 2520 ---- ---- ---- ---- 228.00 +1.70 226.30 2525 ---- ---- ---- ---- 227.20 +1.70 225.50 2530 ---- ---- ---- ---- 226.40 +1.70 224.70 2540 ---- ---- ---- ---- 224.80 +1.70 223.10 2550 ---- ---- ---- ---- 223.20 +1.70 221.50 2560 ---- ---- ---- ---- 221.60 +1.70 219.90 2570 ---- ---- ---- ---- 220.10 +1.70 218.40 2575 ---- ---- ---- ---- 219.30 +1.60 217.70 2580 ---- ---- ---- ---- 218.60 +1.70 216.90 2590 ---- ---- ---- ---- 217.10 +1.60 215.50 2600 ---- ---- ---- ---- 215.60 +1.60 214.00 2625 ---- ---- ---- ---- 212.10 +1.50 210.60 2650 ---- ---- ---- ---- 208.80 +1.50 207.30 2675 ---- ---- ---- ---- 205.60 +1.50 204.10 2700 ---- ---- ---- ---- 202.60 +1.50 201.10 2725 ---- ---- ---- ---- 199.70 +1.50 198.20 2750 ---- ---- ---- ---- 196.90 +1.40 195.50 2775 ---- ---- ---- ---- 194.30 +1.40 192.90 2800 ---- ---- ---- ---- 191.80 +1.40 190.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 922.30 +3.80 918.50 1375 ---- ---- ---- ---- 899.70 +3.80 895.90 1400 ---- ---- ---- ---- 877.30 +3.70 873.60 1425 ---- ---- ---- ---- 855.30 +3.70 851.60 1450 ---- ---- ---- ---- 833.50 +3.60 829.90 1475 ---- ---- ---- ---- 812.10 +3.70 808.40 1500 ---- ---- ---- ---- 790.90 +3.70 787.20 1525 ---- ---- ---- ---- 769.90 +3.60 766.30 1550 ---- ---- ---- ---- 749.30 +3.60 745.70 1560 ---- ---- ---- ---- 741.10 +3.60 737.50 1570 ---- ---- ---- ---- 732.90 +3.50 729.40 1575 ---- ---- ---- ---- 728.90 +3.60 725.30 1580 ---- ---- ---- ---- 724.80 +3.60 721.20 1590 ---- ---- ---- ---- 716.70 +3.50 713.20 1600 ---- ---- ---- ---- 708.70 +3.50 705.20 1610 ---- ---- ---- ---- 700.70 +3.50 697.20 1620 ---- ---- ---- ---- 692.70 +3.50 689.20 1625 ---- ---- ---- ---- 688.80 +3.50 685.30 1630 ---- ---- ---- ---- 684.80 +3.50 681.30 1640 ---- ---- ---- ---- 676.90 +3.40 673.50 1650 ---- ---- ---- ---- 669.10 +3.50 665.60 1655 ---- ---- ---- ---- 665.20 +3.50 661.70 1660 ---- ---- ---- ---- 661.20 +3.40 657.80 1665 ---- ---- ---- ---- 657.30 +3.40 653.90 1670 ---- ---- ---- ---- 653.50 +3.50 650.00 1675 ---- ---- ---- ---- 649.60 +3.50 646.10 1680 ---- ---- ---- ---- 645.70 +3.40 642.30 1685 ---- ---- ---- ---- 641.80 +3.40 638.40 1690 ---- ---- ---- ---- 638.00 +3.40 634.60 1695 ---- ---- ---- ---- 634.10 +3.40 630.70 1700 ---- ---- ---- ---- 630.20 +3.30 626.90 1705 ---- ---- ---- ---- 626.40 +3.40 623.00 1710 ---- ---- ---- ---- 622.60 +3.40 619.20 1715 ---- ---- ---- ---- 618.70 +3.30 615.40 1720 ---- ---- ---- ---- 614.90 +3.30 611.60 1725 ---- ---- ---- ---- 611.10 +3.40 607.70 1730 ---- ---- ---- ---- 607.30 +3.40 603.90 1735 ---- ---- ---- ---- 603.50 +3.40 600.10 1740 ---- ---- ---- ---- 599.60 +3.30 596.30 1745 ---- ---- ---- ---- 595.80 +3.30 592.50 1750 ---- ---- ---- ---- 592.10 +3.30 588.80 1755 ---- ---- ---- ---- 588.30 +3.30 585.00 1760 ---- ---- ---- ---- 584.50 +3.30 581.20 1765 ---- ---- ---- ---- 580.70 +3.30 577.40 1770 ---- ---- ---- ---- 576.90 +3.30 573.60 1775 ---- ---- ---- ---- 573.10 +3.20 569.90 1780 ---- ---- ---- ---- 569.40 +3.30 566.10 1785 ---- ---- ---- ---- 565.60 +3.30 562.30 1790 ---- ---- ---- ---- 561.80 +3.20 558.60 1795 ---- ---- ---- ---- 558.10 +3.30 554.80 1800 ---- ---- ---- ---- 554.30 +3.20 551.10 1805 ---- ---- ---- ---- 550.50 +3.20 547.30 1810 ---- ---- ---- ---- 546.80 +3.20 543.60 1815 ---- ---- ---- ---- 543.00 +3.10 539.90 1820 ---- ---- ---- ---- 539.30 +3.20 536.10 1825 ---- ---- ---- ---- 535.60 +3.20 532.40 1830 ---- ---- ---- ---- 531.80 +3.10 528.70 1835 ---- ---- ---- ---- 528.10 +3.10 525.00 1840 ---- ---- ---- ---- 524.40 +3.10 521.30 1845 ---- ---- ---- ---- 520.70 +3.10 517.60 1850 ---- ---- ---- ---- 517.00 +3.10 513.90 1855 ---- ---- ---- ---- 513.40 +3.10 510.30 1860 ---- ---- ---- ---- 509.70 +3.10 506.60 1865 ---- ---- ---- ---- 506.00 +3.10 502.90 1870 ---- ---- ---- ---- 502.40 +3.10 499.30 1875 ---- ---- ---- ---- 498.80 +3.10 495.70 1880 ---- ---- ---- ---- 495.20 +3.10 492.10 1885 ---- ---- ---- ---- 491.60 +3.10 488.50 1890 ---- ---- ---- ---- 488.00 +3.10 484.90 1895 ---- ---- ---- ---- 484.40 +3.00 481.40 1900 ---- ---- ---- ---- 480.90 +3.10 477.80 1905 ---- ---- ---- ---- 477.30 +3.00 474.30 1910 ---- ---- ---- ---- 473.80 +3.00 470.80 1915 ---- ---- ---- ---- 470.30 +2.90 467.40 1920 ---- ---- ---- ---- 466.90 +3.00 463.90 1925 ---- ---- ---- ---- 463.40 +2.90 460.50 1930 ---- ---- ---- ---- 460.00 +3.00 457.00 1935 ---- ---- ---- ---- 456.60 +2.90 453.70 1940 ---- ---- ---- ---- 453.20 +2.90 450.30 1945 ---- ---- ---- ---- 449.90 +2.90 447.00 1950 ---- ---- ---- ---- 446.60 +3.00 443.60 1955 ---- ---- ---- ---- 443.30 +2.90 440.40 1960 ---- ---- ---- ---- 440.00 +2.90 437.10 1965 ---- ---- ---- ---- 436.80 +2.90 433.90 1970 ---- ---- ---- ---- 433.50 +2.80 430.70 1975 ---- ---- ---- ---- 430.40 +2.90 427.50 1980 ---- ---- ---- ---- 427.20 +2.80 424.40 1985 ---- ---- ---- ---- 424.10 +2.80 421.30 1990 ---- ---- ---- ---- 421.00 +2.80 418.20 1995 ---- ---- ---- ---- 418.00 +2.80 415.20 2000 ---- ---- ---- ---- 415.00 +2.80 412.20 2005 ---- ---- ---- ---- 412.00 +2.80 409.20 2010 ---- ---- ---- ---- 409.10 +2.80 406.30 2015 ---- ---- ---- ---- 406.20 +2.80 403.40 2020 ---- ---- ---- ---- 403.30 +2.70 400.60 2025 ---- ---- ---- ---- 400.50 +2.80 397.70 2030 ---- ---- ---- ---- 397.70 +2.80 394.90 2035 ---- ---- ---- ---- 394.90 +2.70 392.20 2040 ---- ---- ---- ---- 392.20 +2.70 389.50 2045 ---- ---- ---- ---- 389.50 +2.70 386.80 2050 ---- ---- ---- ---- 386.80 +2.70 384.10 2055 ---- ---- ---- ---- 384.20 +2.70 381.50 2060 ---- ---- ---- ---- 381.60 +2.70 378.90 2065 ---- ---- ---- ---- 379.00 +2.60 376.40 2070 ---- ---- ---- ---- 376.50 +2.60 373.90 2075 ---- ---- ---- ---- 374.00 +2.60 371.40 2080 ---- ---- ---- ---- 371.60 +2.60 369.00 2085 ---- ---- ---- ---- 369.20 +2.70 366.50 2090 ---- ---- ---- ---- 366.80 +2.60 364.20 2095 ---- ---- ---- ---- 364.40 +2.60 361.80 2100 ---- ---- ---- ---- 362.10 +2.60 359.50 2105 ---- ---- ---- ---- 359.80 +2.60 357.20 2110 ---- ---- ---- ---- 357.50 +2.50 355.00 2115 ---- ---- ---- ---- 355.30 +2.50 352.80 2120 ---- ---- ---- ---- 353.10 +2.50 350.60 2125 ---- ---- ---- ---- 351.00 +2.50 348.50 2130 ---- ---- ---- ---- 348.90 +2.60 346.30 2135 ---- ---- ---- ---- 346.80 +2.50 344.30 2140 ---- ---- ---- ---- 344.70 +2.50 342.20 2145 ---- ---- ---- ---- 342.70 +2.50 340.20 2150 ---- ---- ---- ---- 340.70 +2.50 338.20 2155 ---- ---- ---- ---- 338.70 +2.40 336.30 2160 ---- ---- ---- ---- 336.80 +2.50 334.30 2165 ---- ---- ---- ---- 334.90 +2.40 332.50 2170 ---- ---- ---- ---- 333.00 +2.40 330.60 2175 ---- ---- ---- ---- 331.20 +2.40 328.80 2180 ---- ---- ---- ---- 329.40 +2.40 327.00 2185 ---- ---- ---- ---- 327.60 +2.40 325.20 2190 ---- ---- ---- ---- 325.80 +2.40 323.40 2195 ---- ---- ---- ---- 324.10 +2.40 321.70 2200 ---- ---- ---- ---- 322.40 +2.30 320.10 2205 ---- ---- ---- ---- 320.70 +2.30 318.40 2210 ---- ---- ---- ---- 319.10 +2.30 316.80 2215 ---- ---- ---- ---- 317.50 +2.30 315.20 2220 ---- ---- ---- ---- 315.90 +2.30 313.60 2225 ---- ---- ---- ---- 314.30 +2.30 312.00 2230 ---- ---- ---- ---- 312.80 +2.30 310.50 2235 ---- ---- ---- ---- 311.30 +2.30 309.00 2240 ---- ---- ---- ---- 309.80 +2.30 307.50 2245 ---- ---- ---- ---- 308.40 +2.30 306.10 2250 ---- ---- ---- ---- 306.90 +2.20 304.70 2255 ---- ---- ---- ---- 305.50 +2.20 303.30 2260 ---- ---- ---- ---- 304.10 +2.20 301.90 2265 ---- ---- ---- ---- 302.70 +2.20 300.50 2270 ---- ---- ---- ---- 301.40 +2.20 299.20 2275 ---- ---- ---- ---- 300.10 +2.20 297.90 2280 ---- ---- ---- ---- 298.80 +2.20 296.60 2285 ---- ---- ---- ---- 297.50 +2.20 295.30 2290 ---- ---- ---- ---- 296.20 +2.10 294.10 2295 ---- ---- ---- ---- 295.00 +2.20 292.80 2300 ---- ---- ---- ---- 293.80 +2.20 291.60 2305 ---- ---- ---- ---- 292.60 +2.20 290.40 2310 ---- ---- ---- ---- 291.40 +2.20 289.20 2315 ---- ---- ---- ---- 290.20 +2.10 288.10 2320 ---- ---- ---- ---- 289.10 +2.20 286.90 2325 ---- ---- ---- ---- 287.90 +2.10 285.80 2330 ---- ---- ---- ---- 286.80 +2.10 284.70 2335 ---- ---- ---- ---- 285.70 +2.10 283.60 2340 ---- ---- ---- ---- 284.60 +2.10 282.50 2345 ---- ---- ---- ---- 283.50 +2.00 281.50 2350 ---- ---- ---- ---- 282.50 +2.10 280.40 2355 ---- ---- ---- ---- 281.40 +2.00 279.40 2360 ---- ---- ---- ---- 280.40 +2.00 278.40 2365 ---- ---- ---- ---- 279.40 +2.10 277.30 2370 ---- ---- ---- ---- 278.40 +2.10 276.30 2375 ---- ---- ---- ---- 277.40 +2.00 275.40 2380 ---- ---- ---- ---- 276.40 +2.00 274.40 2385 ---- ---- ---- ---- 275.40 +2.00 273.40 2390 ---- ---- ---- ---- 274.50 +2.00 272.50 2395 ---- ---- ---- ---- 273.50 +2.00 271.50 2400 ---- ---- ---- ---- 272.60 +2.00 270.60 2405 ---- ---- ---- ---- 271.60 +1.90 269.70 2410 ---- ---- ---- ---- 270.70 +2.00 268.70 2415 ---- ---- ---- ---- 269.80 +2.00 267.80 2420 ---- ---- ---- ---- 268.90 +2.00 266.90 2425 ---- ---- ---- ---- 268.00 +2.00 266.00 2430 ---- ---- ---- ---- 267.10 +1.90 265.20 2435 ---- ---- ---- ---- 266.20 +1.90 264.30 2440 ---- ---- ---- ---- 265.40 +2.00 263.40 2445 ---- ---- ---- ---- 264.50 +1.90 262.60 2450 ---- ---- ---- ---- 263.70 +2.00 261.70 2455 ---- ---- ---- ---- 262.80 +1.90 260.90 2460 ---- ---- ---- ---- 262.00 +1.90 260.10 2465 ---- ---- ---- ---- 261.20 +1.90 259.30 2470 ---- ---- ---- ---- 260.40 +1.90 258.50 2475 ---- ---- ---- ---- 259.60 +1.90 257.70 2480 ---- ---- ---- ---- 258.80 +1.90 256.90 2485 ---- ---- ---- ---- 258.00 +1.90 256.10 2490 ---- ---- ---- ---- 257.20 +1.90 255.30 2495 ---- ---- ---- ---- 256.40 +1.80 254.60 2500 ---- ---- ---- ---- 255.70 +1.90 253.80 2505 ---- ---- ---- ---- 254.90 +1.80 253.10 2510 ---- ---- ---- ---- 254.20 +1.90 252.30 2515 ---- ---- ---- ---- 253.40 +1.80 251.60 2520 ---- ---- ---- ---- 252.70 +1.80 250.90 2525 ---- ---- ---- ---- 252.00 +1.90 250.10 2530 ---- ---- ---- ---- 251.20 +1.80 249.40 2540 ---- ---- ---- ---- 249.80 +1.80 248.00 2550 ---- ---- ---- ---- 248.50 +1.80 246.70 2560 ---- ---- ---- ---- 247.10 +1.80 245.30 2570 ---- ---- ---- ---- 245.80 +1.80 244.00 2575 ---- ---- ---- ---- 245.10 +1.70 243.40 2580 ---- ---- ---- ---- 244.50 +1.80 242.70 2590 ---- ---- ---- ---- 243.20 +1.70 241.50 2600 ---- ---- ---- ---- 242.00 +1.70 240.30 2610 ---- ---- ---- ---- 240.80 +1.70 239.10 2625 ---- ---- ---- ---- 239.00 +1.70 237.30 2650 ---- ---- ---- ---- 236.20 +1.70 234.50 2675 ---- ---- ---- ---- 233.50 +1.60 231.90 2700 ---- ---- ---- ---- 231.00 +1.70 229.30 2725 ---- ---- ---- ---- 228.60 +1.60 227.00 2750 ---- ---- ---- ---- 226.30 +1.60 224.70 2775 ---- ---- ---- ---- 224.20 +1.60 222.60 2800 ---- ---- ---- ---- 222.20 +1.60 220.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 924.80 +3.80 921.00 1400 ---- ---- ---- ---- 902.80 +3.70 899.10 1425 ---- ---- ---- ---- 881.10 +3.80 877.30 1450 ---- ---- ---- ---- 859.60 +3.70 855.90 1475 ---- ---- ---- ---- 838.40 +3.70 834.70 1500 ---- ---- ---- ---- 817.50 +3.70 813.80 1525 ---- ---- ---- ---- 796.90 +3.70 793.20 1550 ---- ---- ---- ---- 776.40 +3.60 772.80 1570 ---- ---- ---- ---- 760.30 +3.60 756.70 1575 ---- ---- ---- ---- 756.30 +3.60 752.70 1580 ---- ---- ---- ---- 752.30 +3.60 748.70 1590 ---- ---- ---- ---- 744.30 +3.60 740.70 1600 ---- ---- ---- ---- 736.40 +3.60 732.80 1610 ---- ---- ---- ---- 728.40 +3.50 724.90 1620 ---- ---- ---- ---- 720.60 +3.60 717.00 1625 ---- ---- ---- ---- 716.70 +3.60 713.10 1630 ---- ---- ---- ---- 712.80 +3.60 709.20 1640 ---- ---- ---- ---- 705.00 +3.60 701.40 1650 ---- ---- ---- ---- 697.20 +3.50 693.70 1660 ---- ---- ---- ---- 689.50 +3.50 686.00 1670 ---- ---- ---- ---- 681.80 +3.50 678.30 1675 ---- ---- ---- ---- 677.90 +3.50 674.40 1680 ---- ---- ---- ---- 674.10 +3.50 670.60 1685 ---- ---- ---- ---- 670.30 +3.50 666.80 1690 ---- ---- ---- ---- 666.40 +3.40 663.00 1695 ---- ---- ---- ---- 662.60 +3.40 659.20 1700 ---- ---- ---- ---- 658.80 +3.40 655.40 1705 ---- ---- ---- ---- 655.00 +3.40 651.60 1710 ---- ---- ---- ---- 651.20 +3.40 647.80 1715 ---- ---- ---- ---- 647.50 +3.50 644.00 1720 ---- ---- ---- ---- 643.70 +3.50 640.20 1725 ---- ---- ---- ---- 639.90 +3.40 636.50 1730 ---- ---- ---- ---- 636.10 +3.40 632.70 1735 ---- ---- ---- ---- 632.40 +3.40 629.00 1740 ---- ---- ---- ---- 628.60 +3.40 625.20 1745 ---- ---- ---- ---- 624.80 +3.30 621.50 1750 ---- ---- ---- ---- 621.10 +3.40 617.70 1755 ---- ---- ---- ---- 617.30 +3.30 614.00 1760 ---- ---- ---- ---- 613.60 +3.40 610.20 1765 ---- ---- ---- ---- 609.90 +3.40 606.50 1770 ---- ---- ---- ---- 606.10 +3.30 602.80 1775 ---- ---- ---- ---- 602.40 +3.30 599.10 1780 ---- ---- ---- ---- 598.70 +3.40 595.30 1785 ---- ---- ---- ---- 594.90 +3.30 591.60 1790 ---- ---- ---- ---- 591.20 +3.30 587.90 1795 ---- ---- ---- ---- 587.50 +3.30 584.20 1800 ---- ---- ---- ---- 583.80 +3.30 580.50 1805 ---- ---- ---- ---- 580.10 +3.30 576.80 1810 ---- ---- ---- ---- 576.30 +3.20 573.10 1815 ---- ---- ---- ---- 572.60 +3.20 569.40 1820 ---- ---- ---- ---- 568.90 +3.20 565.70 1825 ---- ---- ---- ---- 565.20 +3.20 562.00 1830 ---- ---- ---- ---- 561.50 +3.20 558.30 1835 ---- ---- ---- ---- 557.80 +3.20 554.60 1840 ---- ---- ---- ---- 554.10 +3.20 550.90 1845 ---- ---- ---- ---- 550.40 +3.20 547.20 1850 ---- ---- ---- ---- 546.80 +3.20 543.60 1855 ---- ---- ---- ---- 543.10 +3.20 539.90 1860 ---- ---- ---- ---- 539.40 +3.10 536.30 1865 ---- ---- ---- ---- 535.80 +3.20 532.60 1870 ---- ---- ---- ---- 532.10 +3.10 529.00 1875 ---- ---- ---- ---- 528.50 +3.10 525.40 1880 ---- ---- ---- ---- 524.90 +3.20 521.70 1885 ---- ---- ---- ---- 521.30 +3.20 518.10 1890 ---- ---- ---- ---- 517.70 +3.20 514.50 1895 ---- ---- ---- ---- 514.10 +3.10 511.00 1900 ---- ---- ---- ---- 510.50 +3.10 507.40 1905 ---- ---- ---- ---- 507.00 +3.10 503.90 1910 ---- ---- ---- ---- 503.40 +3.10 500.30 1915 ---- ---- ---- ---- 499.90 +3.10 496.80 1920 ---- ---- ---- ---- 496.40 +3.10 493.30 1925 ---- ---- ---- ---- 492.90 +3.10 489.80 1930 ---- ---- ---- ---- 489.40 +3.00 486.40 1935 ---- ---- ---- ---- 486.00 +3.00 483.00 1940 ---- ---- ---- ---- 482.60 +3.10 479.50 1945 ---- ---- ---- ---- 479.20 +3.10 476.10 1950 ---- ---- ---- ---- 475.80 +3.00 472.80 1955 ---- ---- ---- ---- 472.40 +3.00 469.40 1960 ---- ---- ---- ---- 469.10 +3.00 466.10 1965 ---- ---- ---- ---- 465.80 +3.00 462.80 1970 ---- ---- ---- ---- 462.50 +3.00 459.50 1975 ---- ---- ---- ---- 459.20 +2.90 456.30 1980 ---- ---- ---- ---- 456.00 +2.90 453.10 1985 ---- ---- ---- ---- 452.80 +2.90 449.90 1990 ---- ---- ---- ---- 449.60 +2.90 446.70 1995 ---- ---- ---- ---- 446.50 +2.90 443.60 2000 ---- ---- ---- ---- 443.40 +2.90 440.50 2005 ---- ---- ---- ---- 440.30 +2.90 437.40 2010 ---- ---- ---- ---- 437.30 +2.90 434.40 2015 ---- ---- ---- ---- 434.30 +2.90 431.40 2020 ---- ---- ---- ---- 431.30 +2.80 428.50 2025 ---- ---- ---- ---- 428.40 +2.80 425.60 2030 ---- ---- ---- ---- 425.50 +2.80 422.70 2035 ---- ---- ---- ---- 422.60 +2.80 419.80 2040 ---- ---- ---- ---- 419.80 +2.80 417.00 2045 ---- ---- ---- ---- 417.00 +2.80 414.20 2050 ---- ---- ---- ---- 414.30 +2.80 411.50 2055 ---- ---- ---- ---- 411.50 +2.70 408.80 2060 ---- ---- ---- ---- 408.90 +2.80 406.10 2065 ---- ---- ---- ---- 406.20 +2.70 403.50 2070 ---- ---- ---- ---- 403.60 +2.80 400.80 2075 ---- ---- ---- ---- 401.00 +2.70 398.30 2080 ---- ---- ---- ---- 398.50 +2.80 395.70 2085 ---- ---- ---- ---- 395.90 +2.70 393.20 2090 ---- ---- ---- ---- 393.50 +2.70 390.80 2095 ---- ---- ---- ---- 391.00 +2.70 388.30 2100 ---- ---- ---- ---- 388.60 +2.70 385.90 2105 ---- ---- ---- ---- 386.20 +2.60 383.60 2110 ---- ---- ---- ---- 383.90 +2.60 381.30 2115 ---- ---- ---- ---- 381.60 +2.60 379.00 2120 ---- ---- ---- ---- 379.30 +2.60 376.70 2125 ---- ---- ---- ---- 377.10 +2.60 374.50 2130 ---- ---- ---- ---- 374.90 +2.60 372.30 2135 ---- ---- ---- ---- 372.70 +2.60 370.10 2140 ---- ---- ---- ---- 370.60 +2.60 368.00 2145 ---- ---- ---- ---- 368.50 +2.60 365.90 2150 ---- ---- ---- ---- 366.40 +2.50 363.90 2155 ---- ---- ---- ---- 364.40 +2.60 361.80 2160 ---- ---- ---- ---- 362.40 +2.60 359.80 2165 ---- ---- ---- ---- 360.40 +2.50 357.90 2170 ---- ---- ---- ---- 358.50 +2.50 356.00 2175 ---- ---- ---- ---- 356.60 +2.50 354.10 2180 ---- ---- ---- ---- 354.70 +2.50 352.20 2185 ---- ---- ---- ---- 352.90 +2.50 350.40 2190 ---- ---- ---- ---- 351.10 +2.50 348.60 2195 ---- ---- ---- ---- 349.30 +2.50 346.80 2200 ---- ---- ---- ---- 347.60 +2.50 345.10 2205 ---- ---- ---- ---- 345.90 +2.50 343.40 2210 ---- ---- ---- ---- 344.20 +2.50 341.70 2215 ---- ---- ---- ---- 342.50 +2.40 340.10 2220 ---- ---- ---- ---- 340.90 +2.40 338.50 2225 ---- ---- ---- ---- 339.30 +2.40 336.90 2230 ---- ---- ---- ---- 337.80 +2.50 335.30 2235 ---- ---- ---- ---- 336.20 +2.40 333.80 2240 ---- ---- ---- ---- 334.70 +2.40 332.30 2245 ---- ---- ---- ---- 333.20 +2.30 330.90 2250 ---- ---- ---- ---- 331.80 +2.40 329.40 2255 ---- ---- ---- ---- 330.40 +2.40 328.00 2260 ---- ---- ---- ---- 329.00 +2.40 326.60 2265 ---- ---- ---- ---- 327.60 +2.40 325.20 2270 ---- ---- ---- ---- 326.20 +2.30 323.90 2275 ---- ---- ---- ---- 324.90 +2.30 322.60 2280 ---- ---- ---- ---- 323.60 +2.30 321.30 2285 ---- ---- ---- ---- 322.30 +2.30 320.00 2290 ---- ---- ---- ---- 321.10 +2.30 318.80 2295 ---- ---- ---- ---- 319.80 +2.30 317.50 2300 ---- ---- ---- ---- 318.60 +2.30 316.30 2305 ---- ---- ---- ---- 317.40 +2.30 315.10 2310 ---- ---- ---- ---- 316.20 +2.20 314.00 2315 ---- ---- ---- ---- 315.10 +2.30 312.80 2320 ---- ---- ---- ---- 314.00 +2.30 311.70 2325 ---- ---- ---- ---- 312.80 +2.20 310.60 2330 ---- ---- ---- ---- 311.70 +2.20 309.50 2335 ---- ---- ---- ---- 310.70 +2.30 308.40 2340 ---- ---- ---- ---- 309.60 +2.20 307.40 2345 ---- ---- ---- ---- 308.60 +2.20 306.40 2350 ---- ---- ---- ---- 307.50 +2.20 305.30 2355 ---- ---- ---- ---- 306.50 +2.20 304.30 2360 ---- ---- ---- ---- 305.50 +2.20 303.30 2365 ---- ---- ---- ---- 304.50 +2.10 302.40 2370 ---- ---- ---- ---- 303.60 +2.20 301.40 2375 ---- ---- ---- ---- 302.60 +2.10 300.50 2380 ---- ---- ---- ---- 301.70 +2.20 299.50 2385 ---- ---- ---- ---- 300.70 +2.10 298.60 2390 ---- ---- ---- ---- 299.80 +2.10 297.70 2395 ---- ---- ---- ---- 298.90 +2.10 296.80 2400 ---- ---- ---- ---- 298.00 +2.10 295.90 2405 ---- ---- ---- ---- 297.10 +2.10 295.00 2410 ---- ---- ---- ---- 296.30 +2.10 294.20 2415 ---- ---- ---- ---- 295.40 +2.10 293.30 2420 ---- ---- ---- ---- 294.50 +2.00 292.50 2425 ---- ---- ---- ---- 293.70 +2.10 291.60 2430 ---- ---- ---- ---- 292.90 +2.10 290.80 2435 ---- ---- ---- ---- 292.00 +2.00 290.00 2440 ---- ---- ---- ---- 291.20 +2.10 289.10 2445 ---- ---- ---- ---- 290.40 +2.10 288.30 2450 ---- ---- ---- ---- 289.60 +2.00 287.60 2455 ---- ---- ---- ---- 288.80 +2.00 286.80 2460 ---- ---- ---- ---- 288.00 +2.00 286.00 2465 ---- ---- ---- ---- 287.30 +2.10 285.20 2470 ---- ---- ---- ---- 286.50 +2.00 284.50 2475 ---- ---- ---- ---- 285.70 +2.00 283.70 2480 ---- ---- ---- ---- 285.00 +2.00 283.00 2485 ---- ---- ---- ---- 284.20 +2.00 282.20 2490 ---- ---- ---- ---- 283.50 +2.00 281.50 2495 ---- ---- ---- ---- 282.80 +2.00 280.80 2500 ---- ---- ---- ---- 282.10 +2.00 280.10 2505 ---- ---- ---- ---- 281.40 +2.00 279.40 2510 ---- ---- ---- ---- 280.70 +2.00 278.70 2515 ---- ---- ---- ---- 280.00 +2.00 278.00 2520 ---- ---- ---- ---- 279.30 +2.00 277.30 2525 ---- ---- ---- ---- 278.60 +1.90 276.70 2530 ---- ---- ---- ---- 277.90 +1.90 276.00 2535 ---- ---- ---- ---- 277.30 +2.00 275.30 2540 ---- ---- ---- ---- 276.60 +1.90 274.70 2550 ---- ---- ---- ---- 275.30 +1.90 273.40 2560 ---- ---- ---- ---- 274.10 +1.90 272.20 2570 ---- ---- ---- ---- 272.90 +1.90 271.00 2575 ---- ---- ---- ---- 272.30 +1.90 270.40 2580 ---- ---- ---- ---- 271.70 +1.90 269.80 2590 ---- ---- ---- ---- 270.50 +1.90 268.60 2600 ---- ---- ---- ---- 269.30 +1.80 267.50 2610 ---- ---- ---- ---- 268.20 +1.80 266.40 2620 ---- ---- ---- ---- 267.10 +1.80 265.30 2625 ---- ---- ---- ---- 266.60 +1.90 264.70 2630 ---- ---- ---- ---- 266.10 +1.90 264.20 2650 ---- ---- ---- ---- 264.00 +1.80 262.20 2675 ---- ---- ---- ---- 261.60 +1.80 259.80 2700 ---- ---- ---- ---- 259.30 +1.80 257.50 2725 ---- ---- ---- ---- 257.10 +1.80 255.30 2750 ---- ---- ---- ---- 255.10 +1.80 253.30 2775 ---- ---- ---- ---- 253.20 +1.70 251.50 2800 ---- ---- ---- ---- 251.40 +1.70 249.70 2825 ---- ---- ---- ---- 249.70 +1.70 248.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 918.10 +3.80 914.30 1425 ---- ---- ---- ---- 896.70 +3.80 892.90 1450 ---- ---- ---- ---- 875.60 +3.80 871.80 1475 ---- ---- ---- ---- 854.70 +3.70 851.00 1500 ---- ---- ---- ---- 834.10 +3.70 830.40 1525 ---- ---- ---- ---- 813.80 +3.80 810.00 1550 ---- ---- ---- ---- 793.60 +3.70 789.90 1575 ---- ---- ---- ---- 773.80 +3.70 770.10 1580 ---- ---- ---- ---- 769.80 +3.70 766.10 1590 ---- ---- ---- ---- 761.90 +3.60 758.30 1600 ---- ---- ---- ---- 754.10 +3.60 750.50 1610 ---- ---- ---- ---- 746.30 +3.60 742.70 1620 ---- ---- ---- ---- 738.50 +3.60 734.90 1625 ---- ---- ---- ---- 734.70 +3.60 731.10 1630 ---- ---- ---- ---- 730.80 +3.60 727.20 1640 ---- ---- ---- ---- 723.10 +3.60 719.50 1650 ---- ---- ---- ---- 715.50 +3.60 711.90 1660 ---- ---- ---- ---- 707.80 +3.50 704.30 1670 ---- ---- ---- ---- 700.20 +3.50 696.70 1675 ---- ---- ---- ---- 696.50 +3.60 692.90 1680 ---- ---- ---- ---- 692.70 +3.60 689.10 1685 ---- ---- ---- ---- 688.90 +3.50 685.40 1690 ---- ---- ---- ---- 685.10 +3.50 681.60 1695 ---- ---- ---- ---- 681.40 +3.60 677.80 1700 ---- ---- ---- ---- 677.60 +3.50 674.10 1705 ---- ---- ---- ---- 673.90 +3.50 670.40 1710 ---- ---- ---- ---- 670.10 +3.50 666.60 1715 ---- ---- ---- ---- 666.40 +3.50 662.90 1720 ---- ---- ---- ---- 662.70 +3.50 659.20 1725 ---- ---- ---- ---- 658.90 +3.50 655.40 1730 ---- ---- ---- ---- 655.20 +3.50 651.70 1735 ---- ---- ---- ---- 651.50 +3.50 648.00 1740 ---- ---- ---- ---- 647.80 +3.50 644.30 1745 ---- ---- ---- ---- 644.10 +3.50 640.60 1750 ---- ---- ---- ---- 640.40 +3.50 636.90 1755 ---- ---- ---- ---- 636.70 +3.50 633.20 1760 ---- ---- ---- ---- 633.00 +3.50 629.50 1765 ---- ---- ---- ---- 629.30 +3.50 625.80 1770 ---- ---- ---- ---- 625.60 +3.40 622.20 1775 ---- ---- ---- ---- 621.90 +3.40 618.50 1780 ---- ---- ---- ---- 618.20 +3.40 614.80 1785 ---- ---- ---- ---- 614.50 +3.40 611.10 1790 ---- ---- ---- ---- 610.80 +3.40 607.40 1795 ---- ---- ---- ---- 607.20 +3.40 603.80 1800 ---- ---- ---- ---- 603.50 +3.40 600.10 1805 ---- ---- ---- ---- 599.80 +3.40 596.40 1810 ---- ---- ---- ---- 596.10 +3.30 592.80 1815 ---- ---- ---- ---- 592.50 +3.40 589.10 1820 ---- ---- ---- ---- 588.80 +3.30 585.50 1825 ---- ---- ---- ---- 585.10 +3.30 581.80 1830 ---- ---- ---- ---- 581.50 +3.40 578.10 1835 ---- ---- ---- ---- 577.80 +3.30 574.50 1840 ---- ---- ---- ---- 574.10 +3.30 570.80 1845 ---- ---- ---- ---- 570.50 +3.30 567.20 1850 ---- ---- ---- ---- 566.80 +3.30 563.50 1855 ---- ---- ---- ---- 563.20 +3.30 559.90 1860 ---- ---- ---- ---- 559.50 +3.20 556.30 1865 ---- ---- ---- ---- 555.90 +3.30 552.60 1870 ---- ---- ---- ---- 552.30 +3.30 549.00 1875 ---- ---- ---- ---- 548.70 +3.30 545.40 1880 ---- ---- ---- ---- 545.00 +3.20 541.80 1885 ---- ---- ---- ---- 541.40 +3.20 538.20 1890 ---- ---- ---- ---- 537.90 +3.20 534.70 1895 ---- ---- ---- ---- 534.30 +3.20 531.10 1900 ---- ---- ---- ---- 530.70 +3.20 527.50 1905 ---- ---- ---- ---- 527.20 +3.20 524.00 1910 ---- ---- ---- ---- 523.60 +3.10 520.50 1915 ---- ---- ---- ---- 520.10 +3.10 517.00 1920 ---- ---- ---- ---- 516.60 +3.10 513.50 1925 ---- ---- ---- ---- 513.10 +3.10 510.00 1930 ---- ---- ---- ---- 509.60 +3.10 506.50 1935 ---- ---- ---- ---- 506.20 +3.10 503.10 1940 ---- ---- ---- ---- 502.80 +3.10 499.70 1945 ---- ---- ---- ---- 499.30 +3.10 496.20 1950 ---- ---- ---- ---- 496.00 +3.10 492.90 1955 ---- ---- ---- ---- 492.60 +3.10 489.50 1960 ---- ---- ---- ---- 489.20 +3.00 486.20 1965 ---- ---- ---- ---- 485.90 +3.00 482.90 1970 ---- ---- ---- ---- 482.60 +3.00 479.60 1975 ---- ---- ---- ---- 479.30 +3.00 476.30 1980 ---- ---- ---- ---- 476.10 +3.00 473.10 1985 ---- ---- ---- ---- 472.90 +3.00 469.90 1990 ---- ---- ---- ---- 469.70 +3.00 466.70 1995 ---- ---- ---- ---- 466.50 +3.00 463.50 2000 ---- ---- ---- ---- 463.40 +3.00 460.40 2005 ---- ---- ---- ---- 460.30 +3.00 457.30 2010 ---- ---- ---- ---- 457.20 +2.90 454.30 2015 ---- ---- ---- ---- 454.20 +2.90 451.30 2020 ---- ---- ---- ---- 451.20 +2.90 448.30 2025 ---- ---- ---- ---- 448.30 +3.00 445.30 2030 ---- ---- ---- ---- 445.30 +2.90 442.40 2035 ---- ---- ---- ---- 442.50 +2.90 439.60 2040 ---- ---- ---- ---- 439.60 +2.90 436.70 2045 ---- ---- ---- ---- 436.80 +2.90 433.90 2050 ---- ---- ---- ---- 434.00 +2.90 431.10 2055 ---- ---- ---- ---- 431.30 +2.90 428.40 2060 ---- ---- ---- ---- 428.60 +2.90 425.70 2065 ---- ---- ---- ---- 425.90 +2.80 423.10 2070 ---- ---- ---- ---- 423.30 +2.90 420.40 2075 ---- ---- ---- ---- 420.70 +2.90 417.80 2080 ---- ---- ---- ---- 418.10 +2.80 415.30 2085 ---- ---- ---- ---- 415.60 +2.80 412.80 2090 ---- ---- ---- ---- 413.10 +2.80 410.30 2095 ---- ---- ---- ---- 410.60 +2.80 407.80 2100 ---- ---- ---- ---- 408.20 +2.80 405.40 2105 ---- ---- ---- ---- 405.80 +2.70 403.10 2110 ---- ---- ---- ---- 403.50 +2.80 400.70 2115 ---- ---- ---- ---- 401.10 +2.70 398.40 2120 ---- ---- ---- ---- 398.90 +2.80 396.10 2125 ---- ---- ---- ---- 396.60 +2.70 393.90 2130 ---- ---- ---- ---- 394.40 +2.70 391.70 2135 ---- ---- ---- ---- 392.20 +2.70 389.50 2140 ---- ---- ---- ---- 390.10 +2.70 387.40 2145 ---- ---- ---- ---- 388.00 +2.70 385.30 2150 ---- ---- ---- ---- 385.90 +2.60 383.30 2155 ---- ---- ---- ---- 383.90 +2.70 381.20 2160 ---- ---- ---- ---- 381.90 +2.70 379.20 2165 ---- ---- ---- ---- 379.90 +2.60 377.30 2170 ---- ---- ---- ---- 378.00 +2.60 375.40 2175 ---- ---- ---- ---- 376.10 +2.60 373.50 2180 ---- ---- ---- ---- 374.20 +2.60 371.60 2185 ---- ---- ---- ---- 372.40 +2.60 369.80 2190 ---- ---- ---- ---- 370.60 +2.60 368.00 2195 ---- ---- ---- ---- 368.80 +2.50 366.30 2200 ---- ---- ---- ---- 367.10 +2.60 364.50 2205 ---- ---- ---- ---- 365.40 +2.50 362.90 2210 ---- ---- ---- ---- 363.70 +2.50 361.20 2215 ---- ---- ---- ---- 362.10 +2.50 359.60 2220 ---- ---- ---- ---- 360.50 +2.50 358.00 2225 ---- ---- ---- ---- 358.90 +2.50 356.40 2230 ---- ---- ---- ---- 357.40 +2.50 354.90 2235 ---- ---- ---- ---- 355.90 +2.50 353.40 2240 ---- ---- ---- ---- 354.40 +2.50 351.90 2245 ---- ---- ---- ---- 352.90 +2.50 350.40 2250 ---- ---- ---- ---- 351.50 +2.50 349.00 2255 ---- ---- ---- ---- 350.10 +2.50 347.60 2260 ---- ---- ---- ---- 348.70 +2.40 346.30 2265 ---- ---- ---- ---- 347.40 +2.50 344.90 2270 ---- ---- ---- ---- 346.00 +2.40 343.60 2275 ---- ---- ---- ---- 344.70 +2.40 342.30 2280 ---- ---- ---- ---- 343.40 +2.40 341.00 2285 ---- ---- ---- ---- 342.20 +2.40 339.80 2290 ---- ---- ---- ---- 341.00 +2.40 338.60 2295 ---- ---- ---- ---- 339.70 +2.40 337.30 2300 ---- ---- ---- ---- 338.50 +2.30 336.20 2305 ---- ---- ---- ---- 337.40 +2.40 335.00 2310 ---- ---- ---- ---- 336.20 +2.30 333.90 2315 ---- ---- ---- ---- 335.10 +2.40 332.70 2320 ---- ---- ---- ---- 334.00 +2.40 331.60 2325 ---- ---- ---- ---- 332.90 +2.40 330.50 2330 ---- ---- ---- ---- 331.80 +2.30 329.50 2335 ---- ---- ---- ---- 330.70 +2.30 328.40 2340 ---- ---- ---- ---- 329.70 +2.30 327.40 2345 ---- ---- ---- ---- 328.60 +2.30 326.30 2350 ---- ---- ---- ---- 327.60 +2.30 325.30 2355 ---- ---- ---- ---- 326.60 +2.30 324.30 2360 ---- ---- ---- ---- 325.60 +2.30 323.30 2365 ---- ---- ---- ---- 324.60 +2.30 322.30 2370 ---- ---- ---- ---- 323.70 +2.30 321.40 2375 ---- ---- ---- ---- 322.70 +2.30 320.40 2380 ---- ---- ---- ---- 321.70 +2.20 319.50 2385 ---- ---- ---- ---- 320.80 +2.20 318.60 2390 ---- ---- ---- ---- 319.90 +2.30 317.60 2395 ---- ---- ---- ---- 319.00 +2.30 316.70 2400 ---- ---- ---- ---- 318.00 +2.20 315.80 2405 ---- ---- ---- ---- 317.10 +2.20 314.90 2410 ---- ---- ---- ---- 316.20 +2.20 314.00 2415 ---- ---- ---- ---- 315.30 +2.20 313.10 2420 ---- ---- ---- ---- 314.40 +2.20 312.20 2425 ---- ---- ---- ---- 313.50 +2.20 311.30 2430 ---- ---- ---- ---- 312.70 +2.20 310.50 2435 ---- ---- ---- ---- 311.80 +2.20 309.60 2440 ---- ---- ---- ---- 310.90 +2.20 308.70 2445 ---- ---- ---- ---- 310.00 +2.10 307.90 2450 ---- ---- ---- ---- 309.20 +2.20 307.00 2455 ---- ---- ---- ---- 308.30 +2.20 306.10 2460 ---- ---- ---- ---- 307.50 +2.20 305.30 2465 ---- ---- ---- ---- 306.60 +2.10 304.50 2470 ---- ---- ---- ---- 305.80 +2.20 303.60 2475 ---- ---- ---- ---- 304.90 +2.10 302.80 2480 ---- ---- ---- ---- 304.10 +2.10 302.00 2485 ---- ---- ---- ---- 303.30 +2.20 301.10 2490 ---- ---- ---- ---- 302.40 +2.10 300.30 2495 ---- ---- ---- ---- 301.60 +2.10 299.50 2500 ---- ---- ---- ---- 300.80 +2.10 298.70 2505 ---- ---- ---- ---- 300.00 +2.10 297.90 2510 ---- ---- ---- ---- 299.20 +2.10 297.10 2515 ---- ---- ---- ---- 298.40 +2.10 296.30 2520 ---- ---- ---- ---- 297.60 +2.10 295.50 2525 ---- ---- ---- ---- 296.80 +2.00 294.80 2530 ---- ---- ---- ---- 296.10 +2.10 294.00 2535 ---- ---- ---- ---- 295.30 +2.10 293.20 2540 ---- ---- ---- ---- 294.50 +2.00 292.50 2545 ---- ---- ---- ---- 293.80 +2.10 291.70 2550 ---- ---- ---- ---- 293.00 +2.00 291.00 2560 ---- ---- ---- ---- 291.50 +2.00 289.50 2570 ---- ---- ---- ---- 290.10 +2.00 288.10 2575 ---- ---- ---- ---- 289.40 +2.00 287.40 2580 ---- ---- ---- ---- 288.70 +2.00 286.70 2590 ---- ---- ---- ---- 287.30 +2.00 285.30 2600 ---- ---- ---- ---- 285.90 +2.00 283.90 2610 ---- ---- ---- ---- 284.50 +1.90 282.60 2620 ---- ---- ---- ---- 283.20 +1.90 281.30 2625 ---- ---- ---- ---- 282.60 +2.00 280.60 2630 ---- ---- ---- ---- 281.90 +1.90 280.00 2640 ---- ---- ---- ---- 280.60 +1.90 278.70 2650 ---- ---- ---- ---- 279.40 +1.90 277.50 2675 ---- ---- ---- ---- 276.40 +1.90 274.50 2700 ---- ---- ---- ---- 273.50 +1.90 271.60 2725 ---- ---- ---- ---- 270.80 +1.90 268.90 2750 ---- ---- ---- ---- 268.20 +1.80 266.40 2775 ---- ---- ---- ---- 265.70 +1.80 263.90 2800 ---- ---- ---- ---- 263.40 +1.80 261.60 2825 ---- ---- ---- ---- 261.20 +1.80 259.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 748.50 +3.70 744.80 1650 ---- ---- ---- ---- 728.50 +3.70 724.80 1675 ---- ---- ---- ---- 708.60 +3.60 705.00 1700 ---- ---- ---- ---- 689.00 +3.60 685.40 1725 ---- ---- ---- ---- 669.50 +3.50 666.00 1750 ---- ---- ---- ---- 650.40 +3.50 646.90 1775 ---- ---- ---- ---- 631.60 +3.50 628.10 1800 ---- ---- ---- ---- 613.20 +3.50 609.70 1820 ---- ---- ---- ---- 598.80 +3.40 595.40 1825 ---- ---- ---- ---- 595.20 +3.40 591.80 1830 ---- ---- ---- ---- 591.70 +3.40 588.30 1840 ---- ---- ---- ---- 584.80 +3.40 581.40 1850 ---- ---- ---- ---- 577.90 +3.40 574.50 1860 ---- ---- ---- ---- 571.10 +3.30 567.80 1870 ---- ---- ---- ---- 564.50 +3.40 561.10 1875 ---- ---- ---- ---- 561.20 +3.40 557.80 1880 ---- ---- ---- ---- 557.90 +3.30 554.60 1890 ---- ---- ---- ---- 551.40 +3.20 548.20 1900 ---- ---- ---- ---- 545.10 +3.30 541.80 1910 ---- ---- ---- ---- 538.80 +3.20 535.60 1915 ---- ---- ---- ---- 535.70 +3.20 532.50 1920 ---- ---- ---- ---- 532.70 +3.30 529.40 1925 ---- ---- ---- ---- 529.60 +3.20 526.40 1930 ---- ---- ---- ---- 526.60 +3.20 523.40 1935 ---- ---- ---- ---- 523.60 +3.20 520.40 1940 ---- ---- ---- ---- 520.60 +3.20 517.40 1945 ---- ---- ---- ---- 517.70 +3.20 514.50 1950 ---- ---- ---- ---- 514.70 +3.10 511.60 1955 ---- ---- ---- ---- 511.80 +3.10 508.70 1960 ---- ---- ---- ---- 508.90 +3.10 505.80 1965 ---- ---- ---- ---- 506.00 +3.10 502.90 1970 ---- ---- ---- ---- 503.20 +3.10 500.10 1975 ---- ---- ---- ---- 500.30 +3.10 497.20 1980 ---- ---- ---- ---- 497.50 +3.10 494.40 1985 ---- ---- ---- ---- 494.70 +3.10 491.60 1990 ---- ---- ---- ---- 491.90 +3.10 488.80 1995 ---- ---- ---- ---- 489.10 +3.00 486.10 2000 ---- ---- ---- ---- 486.40 +3.10 483.30 2005 ---- ---- ---- ---- 483.60 +3.00 480.60 2010 ---- ---- ---- ---- 480.90 +3.00 477.90 2015 ---- ---- ---- ---- 478.20 +3.10 475.10 2020 ---- ---- ---- ---- 475.50 +3.00 472.50 2025 ---- ---- ---- ---- 472.80 +3.00 469.80 2030 ---- ---- ---- ---- 470.10 +3.00 467.10 2035 ---- ---- ---- ---- 467.40 +3.00 464.40 2040 ---- ---- ---- ---- 464.80 +3.00 461.80 2045 ---- ---- ---- ---- 462.10 +3.00 459.10 2050 ---- ---- ---- ---- 459.50 +3.00 456.50 2055 ---- ---- ---- ---- 456.90 +3.00 453.90 2060 ---- ---- ---- ---- 454.30 +3.00 451.30 2065 ---- ---- ---- ---- 451.70 +3.00 448.70 2070 ---- ---- ---- ---- 449.10 +3.00 446.10 2075 ---- ---- ---- ---- 446.50 +2.90 443.60 2080 ---- ---- ---- ---- 443.90 +2.90 441.00 2085 ---- ---- ---- ---- 441.40 +2.90 438.50 2090 ---- ---- ---- ---- 438.90 +2.90 436.00 2095 ---- ---- ---- ---- 436.40 +2.90 433.50 2100 ---- ---- ---- ---- 433.90 +2.90 431.00 2105 ---- ---- ---- ---- 431.40 +2.80 428.60 2110 ---- ---- ---- ---- 429.00 +2.90 426.10 2115 ---- ---- ---- ---- 426.60 +2.90 423.70 2120 ---- ---- ---- ---- 424.20 +2.90 421.30 2125 ---- ---- ---- ---- 421.80 +2.80 419.00 2130 ---- ---- ---- ---- 419.40 +2.80 416.60 2135 ---- ---- ---- ---- 417.10 +2.80 414.30 2140 ---- ---- ---- ---- 414.80 +2.80 412.00 2145 ---- ---- ---- ---- 412.50 +2.70 409.80 2150 ---- ---- ---- ---- 410.30 +2.80 407.50 2155 ---- ---- ---- ---- 408.10 +2.80 405.30 2160 ---- ---- ---- ---- 405.90 +2.80 403.10 2165 ---- ---- ---- ---- 403.70 +2.70 401.00 2170 ---- ---- ---- ---- 401.60 +2.70 398.90 2175 ---- ---- ---- ---- 399.50 +2.70 396.80 2180 ---- ---- ---- ---- 397.40 +2.70 394.70 2185 ---- ---- ---- ---- 395.40 +2.70 392.70 2190 ---- ---- ---- ---- 393.40 +2.70 390.70 2195 ---- ---- ---- ---- 391.40 +2.70 388.70 2200 ---- ---- ---- ---- 389.50 +2.70 386.80 2205 ---- ---- ---- ---- 387.60 +2.70 384.90 2210 ---- ---- ---- ---- 385.70 +2.60 383.10 2215 ---- ---- ---- ---- 383.90 +2.60 381.30 2220 ---- ---- ---- ---- 382.10 +2.60 379.50 2225 ---- ---- ---- ---- 380.40 +2.60 377.80 2230 ---- ---- ---- ---- 378.70 +2.60 376.10 2235 ---- ---- ---- ---- 377.00 +2.60 374.40 2240 ---- ---- ---- ---- 375.40 +2.60 372.80 2245 ---- ---- ---- ---- 373.80 +2.60 371.20 2250 ---- ---- ---- ---- 372.30 +2.60 369.70 2255 ---- ---- ---- ---- 370.80 +2.60 368.20 2260 ---- ---- ---- ---- 369.30 +2.60 366.70 2265 ---- ---- ---- ---- 367.80 +2.50 365.30 2270 ---- ---- ---- ---- 366.40 +2.50 363.90 2275 ---- ---- ---- ---- 365.00 +2.50 362.50 2280 ---- ---- ---- ---- 363.70 +2.60 361.10 2285 ---- ---- ---- ---- 362.40 +2.60 359.80 2290 ---- ---- ---- ---- 361.10 +2.60 358.50 2295 ---- ---- ---- ---- 359.80 +2.50 357.30 2300 ---- ---- ---- ---- 358.60 +2.50 356.10 2305 ---- ---- ---- ---- 357.40 +2.50 354.90 2310 ---- ---- ---- ---- 356.20 +2.50 353.70 2315 ---- ---- ---- ---- 355.00 +2.40 352.60 2320 ---- ---- ---- ---- 353.90 +2.40 351.50 2325 ---- ---- ---- ---- 352.80 +2.40 350.40 2330 ---- ---- ---- ---- 351.80 +2.50 349.30 2335 ---- ---- ---- ---- 350.70 +2.40 348.30 2340 ---- ---- ---- ---- 349.70 +2.40 347.30 2345 ---- ---- ---- ---- 348.70 +2.40 346.30 2350 ---- ---- ---- ---- 347.70 +2.40 345.30 2355 ---- ---- ---- ---- 346.80 +2.40 344.40 2360 ---- ---- ---- ---- 345.80 +2.40 343.40 2365 ---- ---- ---- ---- 344.90 +2.40 342.50 2370 ---- ---- ---- ---- 344.00 +2.40 341.60 2375 ---- ---- ---- ---- 343.10 +2.30 340.80 2380 ---- ---- ---- ---- 342.30 +2.40 339.90 2385 ---- ---- ---- ---- 341.40 +2.30 339.10 2390 ---- ---- ---- ---- 340.60 +2.30 338.30 2395 ---- ---- ---- ---- 339.80 +2.30 337.50 2400 ---- ---- ---- ---- 339.00 +2.30 336.70 2405 ---- ---- ---- ---- 338.20 +2.30 335.90 2410 ---- ---- ---- ---- 337.50 +2.40 335.10 2415 ---- ---- ---- ---- 336.70 +2.30 334.40 2420 ---- ---- ---- ---- 336.00 +2.30 333.70 2425 ---- ---- ---- ---- 335.20 +2.30 332.90 2430 ---- ---- ---- ---- 334.50 +2.30 332.20 2435 ---- ---- ---- ---- 333.80 +2.30 331.50 2440 ---- ---- ---- ---- 333.10 +2.30 330.80 2445 ---- ---- ---- ---- 332.40 +2.30 330.10 2450 ---- ---- ---- ---- 331.70 +2.20 329.50 2455 ---- ---- ---- ---- 331.10 +2.30 328.80 2460 ---- ---- ---- ---- 330.40 +2.30 328.10 2465 ---- ---- ---- ---- 329.70 +2.20 327.50 2470 ---- ---- ---- ---- 329.10 +2.30 326.80 2475 ---- ---- ---- ---- 328.50 +2.30 326.20 2480 ---- ---- ---- ---- 327.80 +2.20 325.60 2485 ---- ---- ---- ---- 327.20 +2.20 325.00 2490 ---- ---- ---- ---- 326.60 +2.30 324.30 2495 ---- ---- ---- ---- 326.00 +2.30 323.70 2500 ---- ---- ---- ---- 325.40 +2.30 323.10 2505 ---- ---- ---- ---- 324.80 +2.20 322.60 2510 ---- ---- ---- ---- 324.20 +2.20 322.00 2515 ---- ---- ---- ---- 323.60 +2.20 321.40 2520 ---- ---- ---- ---- 323.10 +2.30 320.80 2525 ---- ---- ---- ---- 322.50 +2.20 320.30 2530 ---- ---- ---- ---- 321.90 +2.20 319.70 2535 ---- ---- ---- ---- 321.40 +2.20 319.20 2540 ---- ---- ---- ---- 320.90 +2.20 318.70 2545 ---- ---- ---- ---- 320.30 +2.20 318.10 2550 ---- ---- ---- ---- 319.80 +2.20 317.60 2555 ---- ---- ---- ---- 319.30 +2.20 317.10 2560 ---- ---- ---- ---- 318.80 +2.20 316.60 2565 ---- ---- ---- ---- 318.30 +2.20 316.10 2570 ---- ---- ---- ---- 317.80 +2.20 315.60 2575 ---- ---- ---- ---- 317.30 +2.20 315.10 2580 ---- ---- ---- ---- 316.80 +2.10 314.70 2590 ---- ---- ---- ---- 315.90 +2.20 313.70 2600 ---- ---- ---- ---- 315.00 +2.20 312.80 2610 ---- ---- ---- ---- 314.10 +2.20 311.90 2620 ---- ---- ---- ---- 313.20 +2.10 311.10 2625 ---- ---- ---- ---- 312.80 +2.10 310.70 2630 ---- ---- ---- ---- 312.40 +2.10 310.30 2640 ---- ---- ---- ---- 311.50 +2.10 309.40 2650 ---- ---- ---- ---- 310.80 +2.10 308.70 2660 ---- ---- ---- ---- 310.00 +2.10 307.90 2675 ---- ---- ---- ---- 308.90 +2.10 306.80 2700 ---- ---- ---- ---- 307.10 +2.00 305.10 2725 ---- ---- ---- ---- 305.60 +2.10 303.50 2750 ---- ---- ---- ---- 304.10 +2.00 302.10 2775 ---- ---- ---- ---- 302.70 +1.90 300.80 2800 ---- ---- ---- ---- 301.50 +2.00 299.50 2825 ---- ---- ---- ---- 300.40 +1.90 298.50 2850 ---- ---- ---- ---- 299.40 +1.90 297.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25443 23348 611913 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .00 -.10 .10 3 1025 ---- ---- ---- ---- .00 -.10 .10 1050 ---- ---- ---- ---- .00 -.10 .10 12 1075 ---- ---- ---- ---- .00 -.10 .10 3 1100 ---- ---- ---- ---- .00 -.10 .10 1125 ---- ---- ---- ---- .00 -.10 .10 1150 ---- ---- ---- ---- .00 -.10 .10 1175 ---- ---- ---- ---- .00 -.10 .10 3 1200 ---- ---- ---- ---- .00 -.10 .10 75 1225 ---- ---- ---- ---- .00 -.10 .10 1250 ---- ---- ---- ---- .00 -.10 .10 1275 ---- ---- ---- ---- .00 -.10 .10 1300 ---- ---- ---- ---- .00 -.10 .10 32 1325 ---- ---- ---- ---- .00 -.10 .10 38 1350 ---- ---- ---- ---- .00 -.10 .10 345 1375 ---- ---- ---- ---- .00 -.10 .10 60 1380 ---- ---- ---- ---- .00 -.10 .10 16 1390 ---- ---- ---- ---- .00 -.10 .10 12 1400 ---- ---- ---- ---- .00 -.10 .10 1 123 1410 ---- ---- ---- ---- .00 -.10 .10 131 1420 ---- ---- ---- ---- .00 -.10 .10 140 1425 ---- ---- ---- ---- .00 -.10 .10 161 1430 ---- ---- ---- ---- .00 -.10 .10 2 1440 ---- ---- ---- ---- .00 -.10 .10 1 2 1450 ---- ---- ---- ---- .00 -.10 .10 14 1460 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 3012 1475 ---- ---- ---- ---- .00 -.10 .10 80 1480 ---- ---- ---- ---- .00 -.10 .10 17 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 124 1495 ---- ---- ---- ---- .00 -.10 .10 20 1500 ---- ---- ---- ---- .00 -.10 .10 2483 1505 ---- ---- ---- ---- .00 -.10 .10 46 1510 ---- ---- ---- ---- .00 -.10 .10 171 1515 ---- ---- ---- ---- .00 -.10 .10 41 1520 ---- ---- ---- ---- .00 -.10 .10 38 1525 ---- ---- ---- ---- .00 -.10 .10 115 1530 ---- ---- ---- ---- .00 -.10 .10 47 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 12 1545 ---- ---- ---- ---- .00 -.10 .10 3 1550 ---- ---- ---- ---- .00 -.10 .10 117 1555 ---- ---- ---- ---- .00 -.10 .10 21 1560 ---- ---- ---- ---- .00 -.10 .10 36 1565 ---- ---- ---- ---- .00 -.10 .10 2 1570 ---- ---- ---- ---- .00 -.10 .10 150 1575 ---- ---- ---- ---- .00 -.10 .10 11 1580 ---- ---- ---- ---- .00 -.10 .10 269 1585 ---- ---- ---- ---- .00 -.10 .10 12 1590 ---- ---- ---- ---- .00 -.10 .10 135 1595 ---- ---- ---- ---- .00 -.10 .10 10 1600 ---- ---- ---- ---- .00 -.10 .10 3314 1605 ---- ---- ---- ---- .00 -.10 .10 31 1610 ---- ---- ---- ---- .00 -.10 .10 218 1615 ---- ---- ---- ---- .00 -.10 .10 80 1620 ---- ---- ---- ---- .00 -.10 .10 201 1625 ---- ---- ---- ---- .00 -.10 .10 163 1630 ---- ---- ---- ---- .00 -.10 .10 106 1635 ---- ---- ---- ---- .00 -.10 .10 8 1640 ---- ---- ---- ---- .00 -.10 .10 85 1645 ---- ---- ---- ---- .00 -.10 .10 47 1650 ---- ---- ---- ---- .00 -.10 .10 3210 1655 ---- ---- ---- ---- .00 -.10 .10 130 1660 ---- ---- ---- ---- .00 -.10 .10 89 1665 ---- ---- ---- ---- .00 -.10 .10 136 1670 ---- ---- ---- ---- .00 -.10 .10 240 1675 ---- ---- ---- ---- .00 -.10 .10 143 1680 ---- ---- ---- ---- .00 -.10 .10 178 1685 ---- ---- ---- ---- .00 -.10 .10 168 1690 ---- ---- ---- ---- .00 -.10 .10 88 1695 ---- ---- ---- ---- .00 -.10 .10 97 1700 ---- ---- ---- ---- .00 -.10 .10 5224 1705 ---- ---- ---- ---- .00 -.10 .10 60 1710 ---- ---- ---- ---- .00 -.10 .10 180 1715 ---- ---- ---- ---- .00 -.10 .10 416 1720 ---- ---- ---- ---- .00 -.10 .10 94 1725 ---- ---- ---- ---- .00 -.10 .10 320 1730 ---- ---- ---- ---- .00 -.10 .10 90 1735 ---- ---- ---- ---- .00 -.10 .10 288 1740 ---- ---- ---- ---- .00 -.10 .10 256 1745 ---- ---- ---- ---- .00 -.10 .10 131 1750 ---- ---- ---- ---- .00 -.10 .10 4930 1755 ---- ---- ---- ---- .00 -.10 .10 69 1760 ---- ---- ---- ---- .00 -.10 .10 291 1765 ---- ---- ---- ---- .00 -.10 .10 331 1770 ---- ---- ---- ---- .00 -.10 .10 84 1775 ---- ---- ---- ---- .00 -.10 .10 2220 1780 ---- ---- ---- ---- .00 -.10 .10 849 1785 ---- ---- ---- ---- .00 -.10 .10 406 1790 ---- ---- ---- ---- .00 -.10 .10 993 1795 ---- ---- ---- ---- .00 -.10 .10 190 1800 ---- ---- ---- ---- .00 -.10 .10 8360 1805 ---- ---- ---- ---- .00 -.10 .10 154 1810 ---- ---- ---- ---- .00 -.10 .10 166 1815 ---- ---- ---- ---- .00 -.10 .10 286 1820 ---- ---- ---- ---- .00 -.10 .10 419 1825 ---- ---- ---- ---- .00 -.10 .10 1381 1830 ---- ---- ---- ---- .00 -.10 .10 1100 1835 ---- ---- ---- ---- .00 -.10 .10 463 1840 ---- ---- ---- ---- .00 -.10 .10 655 1845 ---- ---- ---- ---- .00 -.10 .10 155 1850 ---- ---- ---- ---- .00 -.10 .10 4424 1855 ---- ---- ---- ---- .00 -.10 .10 498 1860 ---- ---- ---- ---- .00 -.10 .10 1026 1865 ---- ---- ---- ---- .00 -.10 .10 747 1870 ---- ---- ---- ---- .00 -.10 .10 1440 1875 ---- ---- ---- ---- .00 -.10 .10 1521 1880 ---- ---- ---- ---- .00 -.10 .10 973 1885 ---- ---- ---- ---- .00 -.10 .10 539 1890 ---- ---- ---- ---- .00 -.10 .10 1355 1895 ---- ---- ---- ---- .00 -.10 .10 249 1900 ---- ---- ---- ---- .00 -.10 1 .10 15 3162 1905 ---- ---- ---- ---- .00 -.10 .10 2 738 1910 ---- ---- ---- ---- .00 -.10 .10 324 1915 ---- ---- ---- ---- .00 -.10 .10 14 501 1920 ---- ---- ---- ---- .00 -.10 .10 3 817 1925 ---- ---- ---- ---- .00 -.10 .10 30 1366 1930 ---- ---- ---- ---- .00 -.10 .10 6 596 1935 ---- ---- ---- ---- .00 -.10 .10 71 340 1940 ---- ---- ---- ---- .00 -.10 .10 4 1217 1945 ---- ---- ---- ---- .00 -.10 .10 27 279 1950 .10 .20 .10 .10 .00 -.10 64 .10 124 4409 1955 .10 .20B .10 .20B .00 -.10 16 .10 62 517 1960 .10 .50 .10 .10 .00 -.20 47 .20 100 939 1965 .10 .80 .10 .10 .00 -.20 134 .20 139 686 1970 .20 1.20B .10 .10 .00 -.30 287 .30 121 593 1975 .30 2.00 .10 .10 .00 -.50 162 .50 226 1282 1980 .60 3.20 .10 .10 .00 -.80 1253 .80 272 807 1985 1.10 4.90B .10 .10 .00 -1.40 713 1.40 462 399 1990 2.00 7.50B .10 .10 .00 -2.30 394 2.30 433 3231 1995 3.00 10.90B .10 .10A .00 -3.90 737 3.90 260 467 2000 4.50 15.00B .10 .10 .00 -6.00 966 6.00 227 2489 2005 5.40 19.40B .10 .60B .50 -8.30 194 8.80 34 417 2010 8.00 24.10B 3.50A 16.20B 5.50 -6.90 42 12.40 14 763 2015 20.20 28.90B 8.10A 21.00B 10.50 -6.10 11 16.60 17 429 2020 19.00 33.80B 11.50A 21.00B 15.50 -5.60 9 21.10 17 591 2025 27.00 38.70B 15.60A 30.90B 20.50 -5.30 4 25.80 5 713 2030 24.90 43.70B 20.00A 24.90A 25.50 -5.00 10 30.50 1 280 2035 ---- 48.60B 24.60A 24.60A 30.50 -4.90 3 35.40 8 243 2040 ---- 53.60B 29.40A 29.40A 35.50 -4.80 5 40.30 5 114 2045 45.00 58.60B 34.30A 39.20A 40.50 -4.80 3 45.30 41 2050 ---- 63.60B 39.20A 39.20A 45.50 -4.80 4 50.30 2 571 2055 ---- 68.60B 44.10A 44.10A 50.50 -4.80 55.30 96 2060 ---- 73.60B 49.10A 49.10A 55.50 -4.80 60.30 146 2065 ---- 78.60B 54.10A 54.10A 60.50 -4.80 65.30 13 2070 ---- 83.60B 59.10A 59.10A 65.50 -4.80 70.30 8 2075 ---- 88.60B 64.10A 64.10A 70.50 -4.80 75.30 3 14 2080 ---- 93.60B 69.10A 69.10A 75.50 -4.80 80.30 4 2085 ---- 98.00B 74.10A 74.10A 80.50 -4.80 85.30 2 2090 ---- 103.00B 79.00A 79.00A 85.50 -4.80 90.30 13 2095 ---- 108.00B 84.00A 84.00A 90.50 -4.80 95.30 2 2100 ---- 113.60B 89.00A 89.00A 95.50 -4.80 100.30 2105 ---- 118.00B 94.00A 94.00A 100.50 -4.80 105.30 5 2110 ---- 123.00B 99.20A 99.20A 105.50 -4.80 110.30 2 2115 ---- 128.00B 104.70A 104.70A 110.50 -4.80 115.30 6 2120 ---- 133.00B 109.70A 109.70A 115.50 -4.80 120.30 2 2125 ---- 138.00B 114.10A 114.10A 120.50 -4.80 125.30 2 2130 ---- 143.00B 119.70A 119.70A 125.50 -4.80 130.30 4 2135 ---- 148.00B 124.70A 124.70A 130.50 -4.80 135.30 1 2140 ---- 153.00B 129.70A 129.70A 135.50 -4.80 140.30 1 2145 ---- 158.00B 134.70A 134.70A 140.50 -4.80 145.30 2150 ---- 163.10B 139.70A 139.70A 145.50 -4.80 150.30 2 2155 ---- 168.00B 144.70A 144.70A 150.50 -4.80 155.30 2160 ---- 173.00B 149.70A 149.70A 155.50 -4.80 160.30 2165 ---- 178.00B 154.70A 154.70A 160.50 -4.80 165.30 2170 ---- 183.00B 159.70A 159.70A 165.50 -4.80 170.30 2175 ---- 188.00B 164.70A 164.70A 170.50 -4.80 175.30 2180 ---- 193.00B 169.70A 169.70A 175.50 -4.80 180.30 2185 ---- 198.00B 174.70A 174.70A 180.50 -4.80 185.30 2190 ---- 203.00B 179.70A 179.70A 185.50 -4.80 190.30 2195 ---- 208.00B 184.70A 184.70A 190.50 -4.80 195.30 2200 ---- 213.10B 189.70A 189.70A 195.50 -4.80 200.30 2205 ---- 218.00B 194.70A 194.70A 200.50 -4.80 205.30 2210 ---- 223.00B 199.70A 199.70A 205.50 -4.80 210.30 2215 ---- 228.00B 204.70A 204.70A 210.50 -4.80 215.30 2220 ---- 233.00B 209.70A 209.70A 215.50 -4.80 220.30 2225 ---- 238.00B 214.70A 214.70A 220.50 -4.80 225.30 2230 ---- 243.00B 219.70A 219.70A 225.50 -4.80 230.30 2235 ---- 248.00B 224.70A 224.70A 230.50 -4.80 235.30 2240 ---- 253.00B 229.70A 229.70A 235.50 -4.80 240.30 2245 ---- 258.00B 234.70A 234.70A 240.50 -4.80 245.30 2250 ---- 263.10B 239.70A 239.70A 245.50 -4.80 250.30 2255 ---- 268.00B 244.70A 244.70A 250.50 -4.80 255.30 2260 ---- 273.00B 249.70A 249.70A 255.50 -4.80 260.30 2265 ---- 278.00B 254.70A 254.70A 260.50 -4.80 265.30 2270 ---- 283.00B 259.70A 259.70A 265.50 -4.80 270.30 2275 ---- 288.00B 264.70A 264.70A 270.50 -4.80 275.30 2280 ---- 293.00B 269.70A 269.70A 275.50 -4.80 280.30 2290 ---- 303.00B 279.70A 279.70A 285.50 -4.80 290.30 2300 ---- 313.00B 289.70A 289.70A 295.50 -4.80 300.30 2310 ---- 323.00B 299.70A 299.70A 305.50 -4.80 310.30 2320 ---- 333.00B 309.70A 309.70A 315.50 -4.80 320.30 2325 ---- 338.00B 314.70A 314.70A 320.50 -4.80 325.30 2330 ---- 343.00B 319.70A 319.70A 325.50 -4.80 330.30 2340 ---- 353.00B 329.70A 329.70A 335.50 -4.80 340.30 2350 ---- 363.10B 339.70A 339.70A 345.50 -4.80 350.30 2360 ---- 373.00B 349.70A 349.70A 355.50 -4.80 360.30 2370 ---- 383.00B 359.70A 359.70A 365.50 -4.80 370.30 2375 ---- 388.00B 364.70A 364.70A 370.50 -4.80 375.30 2400 ---- 413.00B 389.60A 389.60A 395.50 -4.80 400.30 2425 ---- 438.00B 414.70A 414.70A 420.50 -4.80 425.30 2450 ---- 463.10B 439.70A 439.70A 445.50 -4.80 450.30 2475 ---- 488.00B 464.70A 464.70A 470.50 -4.80 475.30 2500 ---- 513.10B 489.70A 489.70A 495.50 -4.80 500.30 2525 ---- 538.00B 514.70A 514.70A 520.50 -4.80 525.30 2550 ---- 563.10B 539.70A 539.70A 545.50 -4.80 550.30 2600 ---- 613.10B 589.70A 589.70A 595.50 -4.80 600.30 2750 ---- 763.10B 739.70A 739.70A 745.50 -4.80 750.30 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 14 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 .10 .10 .10 .10 .10 UNCH 5 .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 UNCH .10 4 1510 ---- ---- ---- ---- .10 UNCH .10 19 1515 ---- ---- ---- ---- .10 UNCH .10 130 1520 ---- ---- ---- ---- .10 UNCH .10 6 1525 ---- ---- ---- ---- .10 UNCH .10 117 1530 ---- ---- ---- ---- .10 UNCH .10 105 1535 ---- ---- ---- ---- .10 UNCH .10 292 1540 ---- ---- ---- ---- .10 UNCH .10 261 1545 ---- ---- ---- ---- .10 UNCH .10 40 1550 .10 .10 .10 .10 .10 UNCH 4 .10 1235 1555 ---- ---- ---- ---- .10 UNCH .10 6 106 1560 ---- ---- ---- ---- .10 UNCH .10 2 215 1565 ---- ---- ---- ---- .10 UNCH .10 82 1570 ---- ---- ---- ---- .10 UNCH .10 56 1575 ---- ---- ---- ---- .10 UNCH .10 390 1580 ---- ---- ---- ---- .10 UNCH .10 75 1585 ---- ---- ---- ---- .10 UNCH .10 85 1590 ---- ---- ---- ---- .10 UNCH .10 1000 1595 ---- ---- ---- ---- .10 UNCH .10 1 32 1600 .10 .10 .10 .10 .20 +.10 5 .10 2076 1605 ---- ---- ---- ---- .20 +.10 .10 59 1610 ---- ---- ---- ---- .20 +.10 .10 36 1615 ---- ---- ---- ---- .20 +.10 .10 61 1620 ---- ---- ---- ---- .20 +.10 .10 1039 1625 ---- ---- ---- ---- .20 +.10 .10 227 1630 ---- ---- ---- ---- .20 +.10 .10 2 113 1635 ---- ---- ---- ---- .20 +.10 .10 123 1640 ---- ---- ---- ---- .20 +.10 .10 491 1645 ---- ---- ---- ---- .20 +.10 .10 63 1650 ---- ---- ---- ---- .20 UNCH .20 2 1069 1655 ---- ---- ---- ---- .20 UNCH .20 81 1660 .20 .20 .20 .20 .20 UNCH 2 .20 112 1665 ---- ---- ---- ---- .20 UNCH .20 66 1670 ---- ---- ---- ---- .20 UNCH .20 1 149 1675 ---- ---- ---- ---- .20 UNCH .20 657 1680 ---- ---- ---- ---- .20 UNCH .20 5 2100 1685 .20 .20 .20 .20 .30 +.10 4 .20 3 243 1690 ---- ---- ---- ---- .30 +.10 .20 186 1695 ---- ---- ---- ---- .30 +.10 .20 196 1700 .30 .30 .30 .30 .30 UNCH 10 .30 21 2644 1705 .20 .40 .20 .30A .30 UNCH 2 .30 107 1710 ---- ---- ---- ---- .30 UNCH .30 1074 1715 ---- ---- ---- ---- .30 UNCH .30 166 1720 .40 .40 .40 .40 .30 UNCH 6 .30 1 231 1725 ---- ---- ---- ---- .30 UNCH 19 .30 5 1870 1730 ---- ---- ---- ---- .40 +.10 .30 16 196 1735 ---- ---- ---- ---- .40 UNCH .40 111 1740 ---- ---- ---- ---- .40 UNCH .40 103 1745 ---- ---- ---- ---- .40 UNCH .40 66 1750 .40 .40 .40 .40 .40 UNCH 91 .40 37 4253 1755 ---- ---- ---- ---- .40 UNCH .40 165 1760 ---- ---- ---- ---- .50 +.10 .40 507 1765 ---- ---- ---- ---- .50 UNCH .50 248 1770 .50 .50 .50 .50 .50 UNCH 11 .50 1 239 1775 ---- .60B ---- .60B .60 +.10 9 .50 4 996 1780 .60 .60 .60 .60 .60 +.10 5 .50 1 391 1785 .60 .70B .60 .60 .60 UNCH 2 .60 122 1790 ---- .70B ---- .70B .70 +.10 .60 522 1795 ---- .80B ---- .80B .70 UNCH .70 107 1800 .60 .90B .60 .90B .80 +.10 140 .70 40 4811 1805 .70 1.00B .60 1.00B .80 UNCH 36 .80 24 221 1810 ---- 1.10B ---- 1.10B .90 +.10 .80 26 589 1815 ---- 1.20B ---- 1.20B 1.00 +.10 13 .90 3 437 1820 .90 1.30B .90 1.00 1.10 +.10 76 1.00 8 767 1825 1.30 1.40B 1.00 1.00 1.10 UNCH 43 1.10 39 7745 1830 1.40 1.60B 1.30 1.20A 1.20 UNCH 4 1.20 5 1023 1835 1.40 1.80B 1.40 1.50B 1.40 +.10 1 1.30 4 426 1840 1.80 2.00B 1.50 1.40A 1.50 +.10 5 1.40 28 1366 1845 1.70 2.10B 1.50A 1.80B 1.60 UNCH 3 1.60 12 273 1850 1.60 2.40B 1.60 1.80 1.80 UNCH 316 1.80 249 10201 1855 2.30 2.70B 2.30 1.90A 2.00 +.10 4 1.90 8 236 1860 2.00 3.00B 2.00 2.10A 2.20 UNCH 7 2.20 7 1235 1865 2.60 3.30B 2.30A 2.30A 2.40 UNCH 2 2.40 2 224 1870 2.80 3.70B 2.50A 2.50A 2.70 UNCH 6 2.70 17 929 1875 2.90 4.10B 2.70A 2.80A 3.00 UNCH 43 3.00 69 2584 1880 2.90 4.60B 2.90 4.60B 3.30 UNCH 5 3.30 8 839 1885 4.10 5.10B 3.30A 4.40B 3.70 UNCH 30 3.70 17 264 1890 4.90 5.70B 3.70A 3.70A 4.10 UNCH 216 4.10 53 877 1895 6.60 6.60 4.10A 4.10A 4.50 UNCH 76 4.50 59 145 1900 4.60 7.10B 4.40 4.90B 5.10 UNCH 515 5.10 2526 5763 1905 6.00 7.90B 4.90 5.20A 5.60 UNCH 90 5.60 68 299 1910 6.10 8.80B 5.50A 5.60A 6.30 UNCH 129 6.30 36 888 1915 8.50 9.70B 6.10A 6.70 6.90 -.10 118 7.00 37 373 1920 8.00 10.80B 6.80A 7.10A 7.70 -.10 30 7.80 24 507 1925 8.00 11.90B 7.50A 7.90A 8.60 -.10 53 8.70 154 2254 1930 13.00 13.10B 8.30A 8.80A 9.50 -.10 35 9.60 16 990 1935 14.20 14.50B 9.30A 10.10B 10.50 -.20 75 10.70 69 403 1940 12.10 15.90B 10.30A 10.30A 11.60 -.30 57 11.90 72 502 1945 12.30 17.50B 11.30A 11.30A 12.80 -.30 63 13.10 394 565 1950 14.10 19.20 12.50A 13.70B 14.10 -.40 353 14.50 338 6422 1955 18.00 20.90B 13.80A 13.80A 15.50 -.50 35 16.00 2 218 1960 19.20 22.90B 15.10A 15.80A 17.10 -.50 25 17.60 77 504 1965 20.30 24.90B 16.60A 18.30B 18.70 -.60 29 19.30 2 456 1970 21.70 27.00B 18.20A 19.10A 20.50 -.70 58 21.20 12 1325 1975 22.70 29.30B 19.90A 20.80A 22.30 -.90 52 23.20 53 1765 1980 22.00 31.70B 21.70A 23.30A 24.30 -1.00 341 25.30 14 198 1985 26.00 34.20B 23.60A 25.40A 26.50 -1.00 17 27.50 61 280 1990 27.10 36.90B 25.70A 25.70A 28.70 -1.10 127 29.80 85 277 1995 39.40 39.70B 27.80A 27.80A 31.10 -1.20 16 32.30 20 282 2000 32.90 42.60B 30.00 32.40A 33.60 -1.30 891 34.90 104 3010 2005 35.10 45.60B 32.50A 35.00A 36.20 -1.40 235 37.60 1 202 2010 39.00 48.80B 35.10 37.70A 38.90 -1.50 399 40.40 7 416 2015 ---- 52.00B 37.70A 37.70A 41.70 -1.60 43.30 1 53 2020 43.80 55.30B 40.50A 47.30B 44.70 -1.70 105 46.40 3 727 2025 46.30 58.80B 43.40A 58.80B 47.70 -1.80 2 49.50 13 868 2030 47.80 62.30B 46.30A 46.30A 50.90 -1.90 3 52.80 1088 2035 ---- 66.00B 49.40A 49.40A 54.10 -2.10 56.20 39 2040 ---- 69.70B 52.60A 52.60A 57.50 -2.10 3 59.60 2 109 2045 66.00 73.50B 55.80A 67.50B 60.90 -2.30 4 63.20 84 2050 60.30 77.40B 59.20A 64.50B 64.50 -2.30 56 66.80 5 1329 2055 ---- 81.30B 62.60A 62.60A 68.10 -2.40 70.50 102 2060 68.90 85.30B 66.20A 66.20A 71.80 -2.60 1 74.40 59 2065 ---- 89.40B 69.80A 69.80A 75.60 -2.70 78.30 8 2070 ---- 93.60B 73.50A 73.50A 79.50 -2.80 82.30 28 2075 ---- 97.80B 77.30A 77.30A 83.40 -2.90 86.30 14 2080 ---- 102.10B 81.10A 81.10A 87.40 -3.00 90.40 17 2085 ---- 106.40B 85.00A 85.00A 91.50 -3.10 94.60 5 2090 ---- 110.80B 89.00A 89.00A 95.60 -3.30 98.90 14 2095 ---- 115.20B 93.10A 93.10A 99.80 -3.40 103.20 1 9 2100 ---- 119.70B 97.20A 97.20A 104.10 -3.40 107.50 27 2105 ---- 124.20B 101.40A 101.40A 108.40 -3.60 112.00 9 2110 ---- 128.80B 105.60A 105.60A 112.80 -3.60 116.40 6 2115 ---- 133.40B 109.90A 109.90A 117.20 -3.70 120.90 4 2120 ---- 138.00B 114.20A 114.20A 121.70 -3.70 125.40 11 2125 ---- 142.60B 118.60A 118.60A 126.20 -3.80 130.00 108 2130 ---- 146.10B 123.00A 123.00A 130.70 -3.90 134.60 15 2135 ---- 150.90B 127.50A 127.50A 135.30 -4.00 139.30 33 2140 ---- 155.60B 132.00A 132.00A 139.90 -4.00 143.90 16 2145 ---- 160.60B 136.50A 136.50A 144.50 -4.10 148.60 15 2150 ---- 166.20B 141.10A 141.10A 149.20 -4.10 153.30 25 2155 ---- 170.10B 145.70A 145.70A 153.90 -4.20 158.10 11 2160 ---- 174.90B 150.40A 150.40A 158.60 -4.20 162.80 12 2165 ---- 179.40B 155.90A 155.90A 163.30 -4.30 167.60 14 2170 ---- 184.60B 160.60A 160.60A 168.10 -4.30 172.40 12 2175 ---- 190.30B 164.40A 164.40A 172.90 -4.30 177.20 8 2180 ---- 194.30B 170.00A 170.00A 177.70 -4.30 182.00 2185 ---- 198.90B 174.80A 174.80A 182.50 -4.40 186.90 2 2190 ---- 204.00B 179.60A 179.60A 187.30 -4.40 191.70 2195 ---- 208.90B 184.30A 184.30A 192.10 -4.50 196.60 2 2200 ---- 214.70B 188.20A 188.20A 197.00 -4.50 201.50 66 2205 ---- 218.70B 194.00A 194.00A 201.80 -4.60 206.40 2210 ---- 223.60B 198.80A 198.80A 206.70 -4.60 211.30 2215 ---- 228.50B 203.70A 203.70A 211.60 -4.60 216.20 2220 ---- 233.10B 208.50A 208.50A 216.50 -4.60 221.10 2225 ---- 239.30B 212.40A 212.40A 221.40 -4.60 226.00 2230 ---- 243.30B 218.30A 218.30A 226.30 -4.60 230.90 2235 ---- 248.60B 222.70A 222.70A 231.20 -4.60 235.80 2240 ---- 253.20B 228.00A 228.00A 236.10 -4.70 240.80 1 2245 ---- 257.80B 232.90A 232.90A 241.10 -4.60 245.70 1 2250 ---- 264.10B 236.90A 236.90A 246.00 -4.60 250.60 3 2255 ---- 267.70B 242.80A 242.80A 250.90 -4.70 255.60 4 2260 ---- 273.40B 247.10A 247.10A 255.90 -4.70 260.60 2265 ---- 278.40B 252.00A 252.00A 260.80 -4.70 265.50 2270 ---- 283.30B 257.10A 257.10A 265.80 -4.70 270.50 2275 ---- 288.90B 261.50A 261.50A 270.80 -4.60 275.40 2 2280 ---- 293.30B 266.80A 266.80A 275.70 -4.70 280.40 2285 ---- 298.20B 271.80A 271.80A 280.70 -4.70 285.40 2290 ---- 303.20B 276.70A 276.70A 285.70 -4.60 290.30 2295 ---- 308.20B 281.80A 281.80A 290.60 -4.70 295.30 2300 ---- 313.80B 286.20A 286.20A 295.60 -4.70 300.30 27 2305 ---- 318.20B 291.60A 291.60A 300.60 -4.70 305.30 2310 ---- 323.10B 296.60A 296.60A 305.60 -4.70 310.30 2315 ---- 328.00B 301.60A 301.60A 310.60 -4.70 315.30 2320 ---- 333.00B 306.60A 306.60A 315.60 -4.60 320.20 2325 ---- 338.70B 311.00A 311.00A 320.50 -4.70 325.20 2330 ---- 343.00B 316.40A 316.40A 325.50 -4.70 330.20 2335 ---- 348.00B 321.40A 321.40A 330.50 -4.70 335.20 2340 ---- 352.90B 326.50A 326.50A 335.50 -4.70 340.20 2350 ---- 363.00B 335.90A 335.90A 345.50 -4.70 350.20 2360 ---- 372.90B 346.40A 346.40A 355.50 -4.70 360.20 2370 ---- 382.90B 356.50A 356.50A 365.50 -4.70 370.20 2375 ---- 387.50B 360.80A 360.80A 370.50 -4.70 375.20 5 2380 ---- 392.90B 366.40A 366.40A 375.50 -4.70 380.20 2390 ---- 402.90B 376.30A 376.30A 385.50 -4.70 390.20 2400 ---- 412.90B 386.30A 386.30A 395.50 -4.70 400.20 15 2410 ---- 422.90B 396.40A 396.40A 405.50 -4.70 410.20 2420 ---- 432.90B 406.40A 406.40A 415.50 -4.70 420.20 2425 ---- 437.90B 411.30A 411.30A 420.50 -4.70 425.20 2430 ---- 442.90B 416.30A 416.30A 425.50 -4.70 430.20 2440 ---- 452.90B 426.30A 426.30A 435.50 -4.70 440.20 2450 ---- 462.90B 436.40A 436.40A 445.50 -4.70 450.20 2475 ---- 487.80B 461.30A 461.30A 470.50 -4.70 475.20 2500 ---- 512.80B 486.40A 486.40A 495.50 -4.70 500.20 2525 ---- 537.80B 511.30A 511.30A 520.50 -4.70 525.20 2550 ---- 562.90B 536.30A 536.30A 545.50 -4.70 550.20 2575 ---- 587.90B 561.30A 561.30A 570.50 -4.70 575.20 2600 ---- 612.80B 586.40A 586.40A 595.50 -4.70 600.20 2625 ---- 637.80B 611.30A 611.30A 620.50 -4.70 625.20 2700 ---- 712.80B 686.30A 686.30A 695.50 -4.70 700.20 2850 ---- 862.80B 836.30A 836.30A 845.50 -4.70 850.20 2900 ---- 912.70B 886.30A 886.30A 895.50 -4.70 900.20 3000 ---- 1012.70B 986.30A 986.30A 995.50 -4.70 1000.20 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 1390 ---- ---- ---- ---- .20 +.10 .10 2 10 1400 ---- ---- ---- ---- .20 +.10 .10 223 1410 ---- ---- ---- ---- .20 +.10 .10 1 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 113 1430 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 2 1450 ---- ---- ---- ---- .20 +.10 .10 3 317 1460 ---- ---- ---- ---- .20 +.10 .10 40 1470 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .30 +.10 .20 1520 ---- ---- ---- ---- .30 +.10 .20 1 1525 ---- ---- ---- ---- .30 +.10 .20 29 1530 ---- ---- ---- ---- .30 +.10 .20 1535 ---- ---- ---- ---- .30 +.10 .20 5 1540 .30 .30 .30 .30 .30 +.10 1 .20 30 1545 ---- ---- ---- ---- .30 +.10 .20 41 1550 ---- ---- ---- ---- .30 +.10 .20 45 1555 ---- ---- ---- ---- .30 +.10 .20 1 1560 ---- ---- ---- ---- .30 +.10 .20 115 1565 ---- ---- ---- ---- .30 +.10 .20 17 1570 ---- ---- ---- ---- .30 UNCH .30 4 1575 ---- ---- ---- ---- .30 UNCH .30 93 1580 ---- ---- ---- ---- .30 UNCH .30 5 1585 ---- ---- ---- ---- .30 UNCH .30 9 1590 ---- ---- ---- ---- .30 UNCH .30 6 1595 ---- ---- ---- ---- .30 UNCH .30 92 1600 ---- ---- ---- ---- .30 UNCH .30 156 1605 ---- ---- ---- ---- .30 UNCH .30 23 1610 ---- ---- ---- ---- .30 UNCH .30 15 1615 ---- ---- ---- ---- .40 +.10 .30 7 1620 ---- ---- ---- ---- .40 +.10 .30 42 1625 ---- ---- ---- ---- .40 UNCH .40 106 1630 ---- ---- ---- ---- .40 UNCH .40 11 1635 ---- ---- ---- ---- .40 UNCH .40 19 1640 ---- ---- ---- ---- .40 UNCH .40 2 28 1645 ---- ---- ---- ---- .40 UNCH .40 61 1650 ---- ---- ---- ---- .40 UNCH .40 152 1655 ---- ---- ---- ---- .40 -.10 .50 98 1660 .50 .50 .50 .50 .50 UNCH 5 .50 32 1665 ---- ---- ---- ---- .50 UNCH .50 5 41 1670 ---- ---- ---- ---- .50 UNCH .50 4 19 1675 ---- ---- ---- ---- .50 UNCH .50 1 204 1680 ---- ---- ---- ---- .50 -.10 .60 84 1685 ---- ---- ---- ---- .60 UNCH .60 16 1690 ---- ---- ---- ---- .60 UNCH .60 26 1695 ---- ---- ---- ---- .60 UNCH .60 10 1700 .70 .70 .70 .70 .70 UNCH 40 .70 1 166 1705 ---- ---- ---- ---- .70 UNCH .70 28 1710 ---- .80B ---- .80B .70 UNCH .70 51 1715 ---- ---- ---- ---- .80 UNCH .80 1 33 1720 ---- .90B ---- .90B .80 UNCH .80 2 1057 1725 ---- ---- ---- ---- .90 UNCH 1 .90 6 1194 1730 .90 1.00B .90 .90 .90 UNCH 1 .90 9 82 1735 ---- ---- ---- ---- 1.00 UNCH 1.00 16 1740 ---- 1.10B ---- 1.10B 1.10 +.10 9 1.00 8 312 1745 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 69 1750 ---- 1.30B ---- 1.30B 1.20 UNCH 27 1.20 11 757 1755 ---- 1.40B ---- 1.40B 1.30 +.10 1 1.20 1 21 1760 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 540 1765 ---- 1.60B ---- 1.60B 1.40 UNCH 5 1.40 17 1770 1.50 1.70B 1.50 1.70B 1.50 UNCH 8 1.50 34 1775 ---- 1.80B ---- 1.80B 1.60 UNCH 1 1.60 3 1400 1780 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 114 1785 ---- 2.10B ---- 2.10B 1.90 +.10 1 1.80 601 1790 1.90 2.30B 1.90 2.30B 2.00 UNCH 4 2.00 2 66 1795 2.00 2.50B 2.00 2.50B 2.10 UNCH 1 2.10 1 69 1800 2.20 2.70B 2.10 2.10 2.30 +.10 57 2.20 17 4199 1805 2.40 2.90B 2.40 2.40 2.40 UNCH 50 2.40 1 73 1810 ---- 3.10B 2.50A 2.50A 2.60 UNCH 2.60 1 82 1815 ---- 3.40B 2.70A 2.70A 2.80 UNCH 2 2.80 1 38 1820 ---- 3.60B 2.90A 2.90A 3.00 UNCH 1 3.00 5 227 1825 ---- 3.90B 3.10A 3.10A 3.20 UNCH 4 3.20 35 408 1830 ---- 4.20B 3.30A 3.30A 3.50 UNCH 1 3.50 2 58 1835 ---- 4.60B 3.60A 3.60A 3.70 -.10 3.80 1 746 1840 ---- 5.00B 3.80A 3.80A 4.00 UNCH 4 4.00 2 264 1845 ---- 5.40B 4.10A 4.10A 4.30 -.10 1 4.40 4 95 1850 5.50 5.90 4.40A 4.50A 4.70 UNCH 58 4.70 12 9487 1855 ---- 6.30B 4.80A 4.80A 5.10 UNCH 392 5.10 131 214 1860 ---- 6.80B 5.20A 5.20A 5.50 UNCH 2 5.50 7 258 1865 7.50 7.50 5.60A 5.70A 5.90 -.10 16 6.00 4 65 1870 ---- 7.90B 6.00A 6.00A 6.40 -.10 2 6.50 1 94 1875 7.00 8.60B 6.40A 8.60B 6.90 -.10 38 7.00 3 200 1880 ---- 9.30B 7.00A 7.00A 7.40 -.20 7.60 101 182 1885 8.30 10.00B 7.50A 9.20B 8.00 -.20 5 8.20 1 212 1890 10.90 10.90 8.10A 8.50B 8.70 -.20 12 8.90 8 258 1895 ---- 11.70B 8.70A 8.70A 9.40 -.20 1 9.60 13 87 1900 12.50 12.60B 9.30A 12.60B 10.10 -.20 6 10.30 31 4535 1905 ---- 13.60B 10.10A 10.10A 10.90 -.30 11.20 5 562 1910 13.20 14.70B 10.90A 11.50B 11.80 -.20 9 12.00 4 141 1915 ---- 15.80B 11.70A 11.70A 12.70 -.30 1 13.00 4 103 1920 14.00 17.00B 12.60A 15.50B 13.70 -.30 6 14.00 106 163 1925 18.10 18.20B 13.50A 13.70A 14.70 -.30 15 15.00 783 1930 17.80 19.60B 14.50A 14.80A 15.80 -.40 91 16.20 12 502 1935 18.30 21.00B 15.60A 19.30B 17.00 -.40 18 17.40 1 141 1940 18.30 22.50B 16.80A 18.10B 18.30 -.40 10 18.70 1 78 1945 ---- 24.00B 18.10A 24.00B 19.60 -.50 20.10 4 327 1950 20.70 25.70B 19.30A 19.50A 21.00 -.50 76 21.50 186 2517 1955 23.10 27.50B 20.80A 21.00A 22.50 -.50 1 23.00 37 1960 24.30 29.30B 22.20A 23.80B 24.10 -.60 61 24.70 12 1952 1965 ---- 31.30B 23.80A 31.30B 25.80 -.60 26.40 196 1970 26.50 33.30B 25.40A 26.30A 27.50 -.70 5 28.20 3 92 1975 ---- 35.40B 27.10A 35.40B 29.40 -.60 25 30.00 19 211 1980 34.70 37.60B 29.00A 34.80B 31.30 -.70 4 32.00 173 1985 32.50 39.90B 30.90A 33.20B 33.30 -.80 3 34.10 1 187 1990 37.70 42.30B 32.80A 39.20B 35.40 -.80 68 36.20 32 78 1995 38.90 44.80B 34.90A 36.80A 37.60 -.90 86 38.50 15 46 2000 41.00 47.30B 37.00A 39.80B 39.80 -1.00 27 40.80 83 1378 2005 41.60 49.90B 39.20A 46.40B 42.20 -1.00 56 43.20 8 66 2010 43.60 52.70B 41.50A 44.60B 44.60 -1.10 5 45.70 200 276 2015 46.60 55.50B 43.90A 43.90A 47.10 -1.20 42 48.30 6 89 2020 49.20 58.40B 46.40A 46.40A 49.70 -1.30 167 51.00 1 128 2025 ---- 61.40B 49.00A 61.40B 52.40 -1.40 53.80 827 2030 54.70 64.50B 51.70A 53.30A 55.20 -1.40 13 56.60 114 2035 ---- 67.60B 54.40A 67.60B 58.10 -1.40 59.50 2 94 2040 ---- 70.90B 57.20A 57.20A 61.00 -1.60 2 62.60 156 2045 ---- 74.20B 60.10A 60.10A 64.00 -1.60 65.60 3 26 2050 70.60 77.60B 63.00A 63.00A 67.10 -1.70 5 68.80 3 1029 2055 ---- 81.00B 66.00A 66.00A 70.30 -1.80 1 72.10 1 113 2060 ---- 84.50B 69.10A 69.10A 73.50 -1.90 1 75.40 6 1202 2065 ---- 88.10B 72.30A 72.30A 76.80 -2.00 78.80 11 109 2070 ---- 91.70B 75.60A 75.60A 80.20 -2.00 82.20 6 72 2075 ---- 95.40B 78.90A 78.90A 83.60 -2.10 85.70 8 260 2080 ---- 99.20B 82.20A 82.20A 87.10 -2.20 89.30 6 18 2085 ---- 103.00B 85.70A 85.70A 90.70 -2.30 93.00 3 8 2090 ---- 106.80B 89.20A 89.20A 94.30 -2.40 96.70 10 2095 95.40 110.80B 92.70A 98.10B 98.00 -2.40 3 100.40 7 2100 ---- 114.70B 96.40A 96.40A 101.70 -2.50 104.20 107 2105 102.80 118.70B 100.00A 105.60B 105.50 -2.60 3 108.10 14 2110 106.60 122.80B 103.80A 109.40B 109.30 -2.70 3 112.00 13 2115 ---- 126.90B 107.60A 107.60A 113.20 -2.80 116.00 12 2120 ---- 131.00B 111.40A 111.40A 117.10 -2.90 120.00 10 2125 ---- 135.20B 115.30A 115.30A 121.10 -3.00 124.10 11 2130 ---- 139.40B 119.20A 119.20A 125.20 -3.00 128.20 2 2135 ---- 143.70B 123.20A 123.20A 129.20 -3.10 132.30 6 2140 ---- 148.00B 127.20A 127.20A 133.30 -3.20 136.50 2145 ---- 152.30B 131.30A 131.30A 137.50 -3.20 140.70 4 2150 ---- 156.60B 135.40A 135.40A 141.70 -3.30 145.00 9 2155 ---- 161.00B 139.50A 139.50A 145.90 -3.40 149.30 2 2160 ---- 165.40B 143.70A 143.70A 150.10 -3.50 153.60 6 2165 ---- 169.90B 147.90A 147.90A 154.40 -3.60 158.00 7 2170 ---- 174.30B 152.20A 152.20A 158.80 -3.60 162.40 5 2175 ---- 178.80B 156.40A 156.40A 163.10 -3.70 166.80 22 2180 ---- 183.30B 160.80A 160.80A 167.50 -3.70 171.20 2185 ---- 187.90B 165.10A 165.10A 171.90 -3.80 175.70 2190 ---- 192.50B 169.50A 169.50A 176.40 -3.80 180.20 2195 ---- 197.00B 173.90A 173.90A 180.80 -3.90 184.70 4 2200 ---- 201.70B 178.30A 178.30A 185.30 -4.00 189.30 47 2205 ---- 206.30B 182.80A 182.80A 189.80 -4.00 193.80 2 2210 ---- 210.90B 187.20A 187.20A 194.40 -4.00 198.40 11 2215 ---- 215.60B 191.70A 191.70A 199.00 -4.00 203.00 1 2220 ---- 219.20B 196.30A 196.30A 203.50 -4.20 207.70 2225 ---- 225.00B 200.80A 200.80A 208.20 -4.10 212.30 18 2230 ---- 228.40B 205.40A 205.40A 212.80 -4.20 217.00 2 2235 ---- 233.10B 210.00A 210.00A 217.40 -4.20 221.60 2 2240 ---- 237.90B 214.60A 214.60A 222.10 -4.20 226.30 2 2245 ---- 242.60B 219.20A 219.20A 226.80 -4.20 231.00 3 2250 ---- 248.70B 223.80A 223.80A 231.50 -4.30 235.80 7 2255 ---- 252.10B 228.50A 228.50A 236.20 -4.30 240.50 2 2260 ---- 256.90B 233.20A 233.20A 240.90 -4.40 245.30 1 2265 ---- 261.70B 238.70A 238.70A 245.60 -4.40 250.00 1 2270 ---- 266.50B 243.40A 243.40A 250.40 -4.40 254.80 1 2275 ---- 272.60B 247.20A 247.20A 255.20 -4.40 259.60 8 2280 ---- 276.10B 252.90A 252.90A 259.90 -4.50 264.40 6 2290 ---- 285.80B 262.40A 262.40A 269.50 -4.50 274.00 11 2300 ---- 296.90B 271.00A 271.00A 279.10 -4.60 283.70 3 2310 ---- 305.20B 281.50A 281.50A 288.80 -4.60 293.40 2320 ---- 315.00B 291.10A 291.10A 298.50 -4.60 303.10 2 2325 ---- 321.30B 295.00A 295.00A 303.40 -4.60 308.00 2330 ---- 324.80B 300.70A 300.70A 308.20 -4.60 312.80 2340 ---- 334.60B 310.40A 310.40A 318.00 -4.60 322.60 2350 ---- 345.80B 319.20A 319.20A 327.80 -4.60 332.40 2360 ---- 354.10B 329.90A 329.90A 337.60 -4.70 342.30 2370 ---- 364.00B 339.60A 339.60A 347.40 -4.70 352.10 2375 ---- 370.50B 343.60A 343.60A 352.30 -4.70 357.00 2 2380 ---- 373.90B 349.40A 349.40A 357.20 -4.80 362.00 2400 ---- 395.20B 368.10A 368.10A 377.00 -4.80 381.80 11 2425 ---- 420.00B 392.70A 392.70A 401.80 -4.80 406.60 2450 ---- 444.90B 417.40A 417.40A 426.60 -4.90 431.50 2475 ---- 469.80B 442.20A 442.20A 451.50 -4.90 456.40 2500 ---- 493.80B 467.00A 467.00A 476.50 -4.90 481.40 4 2525 ---- 518.70B 491.90A 491.90A 501.50 -4.90 506.40 2550 ---- 543.80B 517.70A 517.70A 526.50 -4.90 531.40 2575 ---- 568.70B 542.70A 542.70A 551.50 -4.90 556.40 2700 ---- 693.80B 667.70A 667.70A 676.50 -4.90 681.40 1 3000 ---- 993.70B 967.70A 967.70A 976.50 -4.90 981.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 30 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 54 1350 ---- ---- ---- ---- .10 -.10 .20 108 1375 ---- ---- ---- ---- .20 UNCH .20 9 1390 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 153 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 30 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 2 1460 ---- ---- ---- ---- .30 +.10 .20 1470 ---- ---- ---- ---- .30 +.10 .20 10 1475 ---- ---- ---- ---- .30 +.10 .20 25 1480 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 UNCH .30 403 1495 ---- ---- ---- ---- .30 UNCH .30 7 1500 ---- ---- ---- ---- .30 UNCH .30 3704 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .30 UNCH .30 1515 ---- ---- ---- ---- .30 UNCH .30 30 1520 ---- ---- ---- ---- .30 UNCH .30 1525 ---- ---- ---- ---- .40 +.10 .30 27 1530 ---- ---- ---- ---- .40 +.10 .30 37 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 +.10 .30 1545 ---- ---- ---- ---- .40 UNCH .40 19 1550 ---- ---- ---- ---- .40 UNCH .40 70 1555 ---- ---- ---- ---- .40 UNCH .40 2 1560 ---- ---- ---- ---- .40 UNCH .40 36 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- ---- ---- .50 +.10 .40 20 1575 ---- ---- ---- ---- .50 UNCH .50 187 1580 ---- ---- ---- ---- .50 UNCH .50 1585 ---- ---- ---- ---- .50 UNCH .50 1590 ---- ---- ---- ---- .50 UNCH .50 6 1595 ---- ---- ---- ---- .50 -.10 .60 242 1600 ---- ---- ---- ---- .60 UNCH 1 .60 838 1605 ---- ---- ---- ---- .60 UNCH .60 1 5 1610 ---- ---- ---- ---- .60 UNCH .60 1 1615 ---- ---- ---- ---- .60 -.10 .70 5 8 1620 ---- ---- ---- ---- .60 -.10 .70 2 14 1625 ---- ---- ---- ---- .70 UNCH .70 69 1630 ---- ---- ---- ---- .70 -.10 .80 36 1635 ---- ---- ---- ---- .70 -.10 .80 52 1640 ---- ---- ---- ---- .80 UNCH .80 205 1645 ---- ---- ---- ---- .80 -.10 .90 3 1650 ---- ---- ---- ---- .80 -.10 .90 5 415 1655 ---- ---- ---- ---- .90 -.10 1.00 1 1660 ---- ---- ---- ---- .90 -.10 1.00 19 1665 ---- ---- ---- ---- 1.00 -.10 1.10 7 1670 1.10 1.10 1.10 1.10 1.00 -.10 4 1.10 34 1675 ---- ---- ---- ---- 1.10 -.10 1.20 771 1680 ---- ---- ---- ---- 1.10 -.10 1.20 16 1685 ---- ---- ---- ---- 1.20 -.10 1.30 1690 ---- ---- ---- ---- 1.20 -.20 1.40 1 156 1695 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 2 1700 ---- 1.60B ---- 1.60B 1.40 -.10 2 1.50 21 831 1705 ---- 1.70B ---- 1.70B 1.50 -.10 3 1.60 8 1710 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 16 1715 ---- 1.90B ---- 1.90B 1.60 -.20 1.80 35 1720 1.80 2.00B 1.70 1.70 1.70 -.20 6 1.90 2 402 1725 ---- 2.10B ---- 2.10B 1.80 -.20 2.00 179 1730 ---- 2.30B ---- 2.30B 2.00 -.10 2.10 45 1735 ---- 2.40B ---- 2.40B 2.10 -.10 2.20 117 1740 2.50 2.60B 2.50 2.30A 2.20 -.10 1 2.30 2 45 1745 ---- 2.70B 2.40A 2.70B 2.30 -.20 2.50 2 153 1750 ---- 2.90B ---- 2.90B 2.50 -.10 4 2.60 7 791 1755 ---- 3.10B 2.70A 3.10B 2.70 -.10 2 2.80 1 23 1760 ---- 3.30B ---- 3.30B 2.80 -.10 4 2.90 1 150 1765 2.90 3.50B 2.90 3.50B 3.00 -.10 1 3.10 16 1770 ---- 3.80B ---- 3.80B 3.20 -.10 3.30 4 764 1775 3.50 4.00B 3.50 3.50 3.40 -.10 13 3.50 4 1048 1780 ---- 4.30B 3.70A 3.70A 3.60 -.20 7 3.80 4 106 1785 ---- 4.60B 3.90A 3.90A 3.90 -.10 4.00 7 33 1790 ---- 4.90B 4.20A 4.20A 4.10 -.20 4 4.30 1 96 1795 ---- 5.20B 4.40A 4.40A 4.40 -.20 1 4.60 1 22 1800 4.90 5.60B 4.60A 4.60A 4.70 -.20 11 4.90 21 2155 1805 ---- 6.00B 4.90A 4.90A 5.00 -.20 1 5.20 3 207 1810 ---- 6.40B 5.20A 5.20A 5.30 -.20 5.50 43 1815 ---- 6.80B 5.60A 5.60A 5.70 -.20 5.90 34 1820 ---- 7.20B 5.90A 5.90A 6.10 -.10 6.20 71 1825 ---- 7.70B 6.30A 6.30A 6.50 -.20 6.70 10 1131 1830 ---- 8.20B 6.70A 6.70A 6.90 -.20 1 7.10 2 1359 1835 7.80 8.80B 7.10A 7.30 7.40 -.20 22 7.60 55 1840 ---- 9.40B 7.60A 7.60A 7.90 -.10 8.00 130 1845 ---- 10.00B 8.10A 8.10A 8.40 -.20 8.60 11 1012 1850 8.60 10.70B 8.40 8.80B 8.90 -.20 52 9.10 7 1360 1855 ---- 11.40B 9.10A 9.10A 9.50 -.20 9.70 1 31 1860 ---- 12.10B 9.70A 9.70A 10.10 -.20 10.30 343 1865 11.20 12.90B 10.40A 10.40A 10.80 -.20 3 11.00 57 1870 12.70 13.80B 11.00A 11.00A 11.50 -.20 5 11.70 217 1875 12.70 14.70B 11.70A 11.70A 12.30 -.20 2 12.50 1 365 1880 ---- 15.60B 12.50A 12.50A 13.00 -.30 13.30 33 1885 ---- 16.60B 13.20A 13.20A 13.90 -.30 14.20 2 114 1890 ---- 17.70B 14.10A 14.10A 14.80 -.30 15.10 6 112 1895 ---- 18.80B 15.00A 15.00A 15.70 -.30 16.00 2 1900 18.10 20.00B 15.90A 15.90A 16.70 -.40 3 17.10 12 2632 1905 19.20 21.20B 16.90A 19.70B 17.80 -.40 10 18.20 7 1910 ---- 22.50B 17.90A 22.50B 18.90 -.40 19.30 23 1915 ---- 23.90B 19.00A 23.90B 20.10 -.50 20.60 175 1920 ---- 25.30B 20.20A 25.30B 21.30 -.50 21.80 257 1925 23.20 26.80B 21.40A 25.00B 22.60 -.60 2 23.20 7 327 1930 ---- 28.40B 22.70A 28.40B 24.00 -.60 2 24.60 124 1935 27.50 30.00B 24.10A 28.00B 25.40 -.70 15 26.10 168 1940 26.40 31.80B 25.50A 26.80B 26.90 -.80 8 27.70 275 1945 ---- 33.60B 27.00A 33.60B 28.50 -.80 29.30 115 1950 30.00 35.50B 28.50A 28.50A 30.10 -.90 22 31.00 2 1254 1955 ---- 37.30B 30.10A 30.10A 31.90 -.90 32.80 30 1960 34.60 39.30B 31.80A 31.80A 33.60 -1.00 3 34.60 212 1965 ---- 41.50B 33.50A 41.50B 35.50 -1.00 36.50 513 1970 ---- 43.70B 35.40A 43.70B 37.40 -1.10 38.50 292 1975 40.40 45.90B 37.30A 37.30A 39.50 -1.00 5 40.50 311 536 1980 ---- 48.20B 39.20A 48.20B 41.50 -1.10 42.60 185 1985 43.60 50.60B 41.30A 50.60B 43.70 -1.10 20 44.80 1 204 1990 ---- 53.10B 43.40A 53.10B 45.90 -1.20 34 47.10 9 103 1995 48.80 55.60B 45.60A 49.50B 48.20 -1.20 1 49.40 123 2000 51.20 58.20B 47.80A 52.00B 50.60 -1.20 2 51.80 16 1275 2005 ---- 60.90B 50.20A 60.90B 53.00 -1.30 54.30 1 246 2010 57.10 63.60B 52.60A 52.60A 55.50 -1.40 2 56.90 408 2015 ---- 66.50B 55.00A 66.50B 58.10 -1.40 59.50 5 27 2020 62.50 69.40B 57.60A 59.40A 60.80 -1.40 10 62.20 126 2025 67.10 72.30B 60.20A 60.20A 63.50 -1.50 27 65.00 3 851 2030 64.80 75.30B 62.90A 75.30B 66.30 -1.50 4 67.80 54 2035 ---- 78.40B 65.60A 78.40B 69.10 -1.60 70.70 77 2040 ---- 81.60B 68.40A 81.60B 72.00 -1.70 73.70 70 2045 ---- 84.80B 71.40A 84.80B 75.00 -1.70 76.70 100 2050 ---- 88.10B 74.30A 74.30A 78.10 -1.80 12 79.90 2 231 2055 ---- 91.40B 77.30A 77.30A 81.20 -1.80 83.00 39 2060 ---- 94.80B 80.40A 80.40A 84.30 -2.00 86.30 49 2065 ---- 98.30B 83.50A 83.50A 87.60 -2.00 89.60 17 2070 ---- 101.80B 86.60A 86.60A 90.90 -2.00 92.90 19 2075 ---- 105.40B 89.90A 89.90A 94.20 -2.10 96.30 154 2080 ---- 109.00B 93.20A 93.20A 97.60 -2.20 99.80 3 51 2085 ---- 112.70B 96.50A 96.50A 101.00 -2.30 103.30 8 2090 ---- 116.40B 99.90A 99.90A 104.50 -2.40 106.90 10 2095 ---- 120.10B 103.40A 103.40A 108.10 -2.40 110.50 7 2100 111.70 123.90B 106.90A 111.00A 111.70 -2.50 2 114.20 39 2105 ---- 127.80B 110.40A 110.40A 115.40 -2.60 118.00 11 2110 ---- 131.70B 114.00A 114.00A 119.10 -2.60 121.70 13 2115 ---- 135.60B 117.70A 117.70A 122.80 -2.70 125.50 3 2120 ---- 139.60B 121.40A 121.40A 126.60 -2.80 129.40 2 2125 ---- 143.60B 125.10A 125.10A 130.40 -2.90 133.30 8 2130 ---- 147.70B 128.90A 128.90A 134.30 -2.90 137.20 1 2135 ---- 151.80B 132.70A 132.70A 138.20 -3.00 141.20 2140 ---- 155.90B 136.60A 136.60A 142.20 -3.00 145.20 2 2145 ---- 160.10B 140.50A 140.50A 146.10 -3.20 149.30 4 2150 ---- 164.20B 144.50A 144.50A 150.20 -3.20 153.40 9 2155 ---- 168.50B 148.50A 148.50A 154.20 -3.30 157.50 1 2160 ---- 172.70B 152.50A 152.50A 158.30 -3.30 161.60 1 2165 ---- 177.00B 156.50A 156.50A 162.50 -3.30 165.80 2170 ---- 181.30B 160.60A 160.60A 166.60 -3.40 170.00 2175 ---- 185.60B 164.70A 164.70A 170.80 -3.50 174.30 19 2180 ---- 190.00B 168.90A 168.90A 175.00 -3.60 178.60 1 2185 ---- 194.40B 173.10A 173.10A 179.30 -3.60 182.90 2190 ---- 198.80B 177.30A 177.30A 183.60 -3.60 187.20 2195 ---- 203.20B 181.50A 181.50A 187.90 -3.60 191.50 2200 ---- 207.70B 185.80A 185.80A 192.20 -3.70 195.90 1 23 2205 ---- 212.10B 190.10A 190.10A 196.60 -3.70 200.30 1 2210 ---- 216.60B 194.40A 194.40A 200.90 -3.80 204.70 25 2215 ---- 221.10B 198.70A 198.70A 205.30 -3.90 209.20 2 2220 ---- 225.70B 203.10A 203.10A 209.80 -3.90 213.70 1 2225 ---- 230.20B 207.50A 207.50A 214.20 -3.90 218.10 9 2230 ---- 234.80B 211.90A 211.90A 218.70 -3.90 222.60 1 2235 ---- 239.40B 216.30A 216.30A 223.20 -4.00 227.20 3 2240 231.00 244.00B 220.80A 232.50B 227.70 -4.00 1 231.70 2245 ---- 248.60B 225.30A 225.30A 232.20 -4.10 236.30 1 2250 ---- 253.20B 229.70A 229.70A 236.80 -4.00 240.80 5 2255 244.90 257.80B 234.20A 246.20B 241.30 -4.10 1 245.40 2260 ---- 262.50B 238.80A 238.80A 245.90 -4.10 250.00 2265 ---- 267.20B 243.30A 243.30A 250.50 -4.20 254.70 2270 261.30 271.80B 247.90A 261.70B 255.10 -4.20 1 259.30 1 2275 ---- 276.50B 252.40A 252.40A 259.70 -4.30 264.00 1 2280 ---- 281.00B 257.00A 257.00A 264.40 -4.20 268.60 2290 ---- 289.40B 266.20A 266.20A 273.70 -4.30 278.00 78 2300 ---- 300.20B 275.50A 275.50A 283.00 -4.40 287.40 203 2310 ---- 308.30B 284.90A 284.90A 292.40 -4.50 296.90 2 2320 ---- 317.80B 294.20A 294.20A 301.90 -4.40 306.30 2325 ---- 324.00B 298.90A 298.90A 306.60 -4.50 311.10 6 2330 ---- 327.40B 304.70A 304.70A 311.40 -4.50 315.90 2340 ---- 337.00B 314.40A 314.40A 320.90 -4.50 325.40 2350 ---- 348.10B 322.60A 322.60A 330.50 -4.50 335.00 13 2360 ---- 356.20B 333.30A 333.30A 340.10 -4.60 344.70 2370 ---- 365.90B 342.90A 342.90A 349.70 -4.60 354.30 2375 ---- 372.40B 346.50A 346.50A 354.50 -4.70 359.20 2 2380 ---- 375.60B 352.60A 352.60A 359.40 -4.60 364.00 2400 ---- 396.70B 370.50A 370.50A 378.80 -4.70 383.50 4 2425 ---- 421.20B 394.80A 394.80A 403.10 -4.80 407.90 2 2450 ---- 445.80B 419.10A 419.10A 427.60 -4.80 432.40 14 2475 ---- 470.50B 443.60A 443.60A 452.20 -4.90 457.10 2500 ---- 495.20B 468.10A 468.10A 476.90 -4.90 481.80 50 2525 ---- 520.00B 492.80A 492.80A 501.70 -4.90 506.60 2550 ---- 544.90B 517.50A 517.50A 526.60 -4.90 531.50 2575 ---- 569.80B 542.30A 542.30A 551.50 -4.90 556.40 2600 ---- 594.70B 567.10A 567.10A 576.50 -4.90 581.40 3000 ---- 993.30B 968.00A 968.00A 976.50 -4.90 981.40 4000 ---- 1992.70B 1967.90A 1967.90A 1976.50 -4.90 4 1981.40 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 4 1275 ---- ---- ---- ---- .10 UNCH .10 60 1300 ---- ---- ---- ---- .10 UNCH .10 45 1325 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 -.10 .20 1 11 1375 ---- ---- ---- ---- .20 UNCH .20 1 21 1400 ---- ---- ---- ---- .20 UNCH .20 3803 1410 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 -.10 .30 5 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 1 1450 ---- ---- ---- ---- .30 UNCH .30 61 1460 ---- ---- ---- ---- .30 UNCH .30 1 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1 1490 ---- ---- ---- ---- .40 UNCH .40 1 1500 ---- ---- ---- ---- .40 -.10 .50 511 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- ---- ---- .50 UNCH .50 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1525 ---- ---- ---- ---- .50 -.10 .60 56 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 1550 ---- ---- ---- ---- .60 -.10 .70 1519 1555 ---- ---- ---- ---- .70 UNCH .70 1560 ---- ---- ---- ---- .70 UNCH .70 2 1565 ---- ---- ---- ---- .70 UNCH .70 1570 ---- ---- ---- ---- .70 -.10 .80 1575 ---- ---- ---- ---- .80 UNCH .80 30 1580 ---- ---- ---- ---- .80 UNCH .80 1585 ---- ---- ---- ---- .80 -.10 .90 1590 ---- ---- ---- ---- .90 UNCH .90 1 1595 ---- ---- ---- ---- .90 UNCH .90 1600 ---- ---- ---- ---- 1.00 UNCH 1.00 1 523 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1610 ---- ---- ---- ---- 1.00 -.10 1.10 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 1620 ---- ---- ---- ---- 1.10 UNCH 1.10 8 1625 ---- ---- ---- ---- 1.20 UNCH 1.20 27 1630 ---- ---- ---- ---- 1.20 -.10 1.30 1635 ---- ---- ---- ---- 1.30 UNCH 1.30 1640 ---- ---- ---- ---- 1.40 UNCH 1.40 1645 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1650 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 5 701 1655 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 1660 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 74 1665 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 1670 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 26 1675 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 567 1680 ---- 2.20B ---- 2.20B 2.00 UNCH 2.00 1 1685 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 2 1690 ---- 2.50B ---- 2.50B 2.20 -.10 2.30 3 5 1695 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 1700 ---- 2.70B ---- 2.70B 2.50 UNCH 23 2.50 2 451 1705 ---- 2.90B ---- 2.90B 2.60 -.10 2.70 10 1710 ---- 3.10B ---- 3.10B 2.80 UNCH 2.80 10 1715 ---- 3.20B ---- 3.20B 2.90 UNCH 2.90 4 6 1720 ---- 3.40B ---- 3.40B 3.10 UNCH 3.10 1725 ---- 3.60B ---- 3.60B 3.20 -.10 3.30 11 1730 ---- 3.80B 3.40A 3.40A 3.40 -.10 3.50 1735 ---- 4.00B ---- 4.00B 3.60 UNCH 3.60 12 1740 4.20 4.30B 4.20 4.30B 3.80 UNCH 1 3.80 157 1745 ---- 4.50B 4.00A 4.00A 4.00 -.10 4.10 33 1750 ---- 4.80B 4.20A 4.20A 4.20 -.10 4.30 1 912 1755 ---- 5.00B 4.40A 4.40A 4.40 -.10 4.50 1760 4.60 5.30B 4.60 5.30B 4.70 -.10 5 4.80 25 1765 ---- 5.60B 4.90A 4.90A 4.90 -.10 5.00 7 1770 ---- 5.90B 5.20A 5.20A 5.20 -.10 5.30 1 208 1775 ---- 6.30B 5.50A 5.50A 5.50 -.10 5.60 172 1780 ---- 6.60B 5.80A 5.80A 5.80 -.10 5.90 60 1785 ---- 7.00B 6.10A 6.10A 6.10 -.10 2 6.20 1790 ---- 7.40B 6.40A 6.40A 6.50 -.10 6.60 76 1795 ---- 7.80B 6.70A 6.70A 6.80 -.10 6.90 1 1800 ---- 8.20B 7.10A 7.10A 7.20 -.10 2 7.30 2 1170 1805 ---- 8.70B 7.40A 7.40A 7.60 -.10 7.70 1 1810 ---- 9.20B 7.80A 7.80A 8.00 -.10 8.10 9 1815 ---- 9.70B 8.30A 8.30A 8.50 -.10 8.60 1 1820 ---- 10.20B 8.70A 8.70A 9.00 -.10 1 9.10 1 79 1825 ---- 10.80B 9.20A 9.20A 9.40 -.20 3 9.60 1 94 1830 ---- 11.40B 9.70A 9.70A 10.00 -.10 10.10 324 1835 ---- 12.00B 10.20A 10.20A 10.50 -.20 10.70 14 1840 ---- 12.80B 10.70A 10.70A 11.10 -.20 1 11.30 727 1845 ---- 13.40B 11.30A 11.30A 11.70 -.20 11.90 1 51 1850 ---- 14.20B 11.90A 11.90A 12.30 -.20 1 12.50 10 632 1855 ---- 14.90B 12.50A 12.50A 13.00 -.20 13.20 74 1860 ---- 15.70B 13.20A 13.20A 13.70 -.30 14.00 41 1865 ---- 16.60B 13.90A 13.90A 14.50 -.20 14.70 1870 ---- 17.50B 14.60A 14.60A 15.30 -.20 15.50 2 1875 ---- 18.50B 15.40A 15.40A 16.10 -.30 16.40 172 1880 ---- 19.40B 16.20A 16.20A 16.90 -.30 17.20 4 259 1885 ---- 20.40B 17.10A 17.10A 17.80 -.40 18.20 5 1890 ---- 21.50B 18.00A 18.00A 18.80 -.30 19.10 26 1895 ---- 22.70B 18.90A 18.90A 19.80 -.40 20.20 42 1900 ---- 23.90B 19.90A 19.90A 20.80 -.40 21.20 408 1905 ---- 25.20B 20.90A 20.90A 21.90 -.40 22.30 26 1910 ---- 26.50B 22.00A 22.00A 23.10 -.40 23.50 81 1915 ---- 27.90B 23.20A 23.20A 24.20 -.50 24.70 231 1920 ---- 29.30B 24.30A 24.30A 25.50 -.50 26.00 35 1925 ---- 30.80B 25.60A 25.60A 26.80 -.50 27.30 65 1930 28.50 32.30B 26.90A 28.10B 28.20 -.50 10 28.70 4 224 1935 29.40 33.90B 28.20A 29.60B 29.60 -.60 6 30.20 702 1940 ---- 35.50B 29.60A 29.60A 31.10 -.60 31.70 23 1945 ---- 37.30B 31.10A 37.30B 32.60 -.60 33.20 22 1950 ---- 39.10B 32.60A 32.60A 34.20 -.70 2 34.90 1 978 1955 35.50 40.90B 34.20A 35.90B 35.80 -.70 3 36.50 27 1960 ---- 42.80B 35.80A 35.80A 37.60 -.70 38.30 17 1965 ---- 44.80B 37.50A 44.80B 39.40 -.70 40.10 35 1970 ---- 46.80B 39.30A 46.80B 41.20 -.80 42.00 104 1975 44.40 48.90B 41.10A 41.20A 43.10 -.80 1 43.90 1 81 1980 ---- 51.10B 43.00A 51.10B 45.10 -.80 45.90 23 1985 ---- 53.40B 44.90A 53.40B 47.10 -.90 48.00 96 1990 ---- 55.70B 46.90A 46.90A 49.20 -.90 50.10 174 1995 ---- 58.00B 49.00A 49.00A 51.40 -.90 52.30 71 2000 ---- 60.40B 51.10A 51.10A 53.60 -1.00 1 54.60 605 2005 ---- 62.90B 53.30A 53.30A 55.90 -1.00 56.90 49 2010 ---- 65.50B 55.50A 55.50A 58.30 -1.00 59.30 97 2015 ---- 68.10B 58.00A 68.10B 60.70 -1.00 61.70 151 2020 ---- 70.80B 60.30A 70.80B 63.10 -1.10 64.20 22 2025 ---- 73.50B 62.80A 73.50B 65.70 -1.10 66.80 55 2030 ---- 76.30B 65.20A 65.20A 68.30 -1.10 69.40 5 2035 ---- 79.10B 67.80A 67.80A 70.90 -1.20 72.10 7 2040 ---- 82.00B 70.40A 82.00B 73.60 -1.20 74.80 8 2045 ---- 85.00B 73.00A 85.00B 76.40 -1.30 77.70 31 2050 ---- 88.00B 75.70A 88.00B 79.20 -1.30 80.50 458 2055 ---- 91.10B 78.60A 78.60A 82.10 -1.30 83.40 200 2060 ---- 94.20B 81.40A 81.40A 85.00 -1.40 86.40 92 2065 ---- 97.40B 84.20A 84.20A 88.00 -1.50 89.50 3 2070 99.10 100.60B 87.30A 100.60B 91.00 -1.50 1 92.50 34 2075 ---- 103.70B 90.20A 90.20A 94.10 -1.60 95.70 33 2080 ---- 107.00B 93.20A 93.20A 97.20 -1.70 98.90 6 15 2085 ---- 110.40B 96.30A 96.30A 100.40 -1.70 102.10 5 2090 ---- 113.80B 99.40A 99.40A 103.60 -1.80 105.40 4 2095 ---- 117.30B 102.60A 102.60A 106.90 -1.90 108.80 1 2100 ---- 120.90B 105.90A 105.90A 110.20 -2.00 112.20 52 2105 ---- 124.40B 109.30A 109.30A 113.60 -2.00 115.60 4 2110 ---- 128.00B 112.60A 112.60A 117.00 -2.10 119.10 94 2115 ---- 131.70B 116.00A 116.00A 120.50 -2.10 122.60 22 2120 ---- 135.40B 119.40A 119.40A 124.00 -2.20 126.20 30 2125 ---- 139.10B 122.90A 122.90A 127.60 -2.20 129.80 6 2130 ---- 142.90B 126.40A 126.40A 131.20 -2.30 133.50 6 2135 ---- 146.70B 130.00A 130.00A 134.80 -2.40 137.20 18 2140 ---- 150.60B 133.60A 133.60A 138.50 -2.40 140.90 2145 ---- 154.50B 137.20A 137.20A 142.20 -2.50 144.70 1 2150 ---- 158.40B 140.90A 140.90A 146.00 -2.50 148.50 13 2155 ---- 162.30B 144.70A 144.70A 149.80 -2.60 152.40 2160 ---- 166.30B 148.40A 148.40A 153.60 -2.70 156.30 2165 ---- 170.30B 152.20A 152.20A 157.50 -2.70 160.20 3 2170 ---- 174.40B 156.00A 156.00A 161.40 -2.80 164.20 4 2175 ---- 178.50B 159.90A 159.90A 165.40 -2.70 168.10 1 2180 ---- 182.60B 163.80A 163.80A 169.30 -2.90 172.20 2185 ---- 186.70B 167.70A 167.70A 173.30 -2.90 176.20 2190 ---- 190.80B 171.60A 171.60A 177.40 -2.90 180.30 1 2195 ---- 195.00B 175.60A 175.60A 181.40 -3.00 184.40 2200 ---- 199.20B 179.60A 179.60A 185.50 -3.00 188.50 56 2205 ---- 203.50B 183.70A 183.70A 189.60 -3.10 192.70 2210 ---- 207.70B 187.70A 187.70A 193.80 -3.10 196.90 2215 ---- 212.00B 191.80A 191.80A 197.90 -3.20 201.10 2220 ---- 216.30B 196.00A 196.00A 202.10 -3.20 205.30 2225 ---- 220.60B 200.10A 200.10A 206.30 -3.30 209.60 3 2230 ---- 225.00B 204.30A 204.30A 210.60 -3.20 213.80 2235 ---- 229.40B 208.50A 208.50A 214.80 -3.30 218.10 2240 ---- 233.80B 212.70A 212.70A 219.10 -3.40 222.50 2245 ---- 238.20B 217.00A 217.00A 223.40 -3.40 226.80 2250 ---- 242.60B 221.20A 221.20A 227.70 -3.50 231.20 14 2255 ---- 247.00B 225.50A 225.50A 232.10 -3.40 235.50 2260 ---- 251.50B 229.80A 229.80A 236.40 -3.50 239.90 13 2265 ---- 256.00B 234.20A 234.20A 240.80 -3.60 244.40 1 2270 ---- 260.50B 238.50A 238.50A 245.20 -3.60 248.80 2 2275 ---- 265.00B 242.90A 242.90A 249.60 -3.70 253.30 3 2280 ---- 269.50B 247.30A 247.30A 254.00 -3.70 257.70 1 2285 ---- 274.10B 251.70A 251.70A 258.50 -3.70 262.20 2290 ---- 278.60B 256.10A 256.10A 263.00 -3.70 266.70 2 2300 ---- 287.80B 265.00A 265.00A 271.90 -3.80 275.70 23 2310 ---- 296.90B 274.00A 274.00A 281.00 -3.80 284.80 1 2320 ---- 306.20B 283.00A 283.00A 290.10 -3.90 294.00 5 2325 ---- 310.80B 287.50A 287.50A 294.60 -4.00 298.60 10 2330 ---- 315.50B 292.10A 292.10A 299.20 -4.00 303.20 14 2340 ---- 324.80B 301.20A 301.20A 308.40 -4.10 312.50 19 2350 ---- 334.20B 310.40A 310.40A 317.60 -4.20 321.80 21 2360 ---- 343.60B 319.60A 319.60A 326.90 -4.20 331.10 26 2370 ---- 351.60B 328.90A 328.90A 336.30 -4.20 340.50 37 2375 ---- 357.80B 333.50A 333.50A 340.90 -4.30 345.20 43 2380 ---- 361.10B 338.20A 338.20A 345.60 -4.30 349.90 25 2390 ---- 370.60B 347.50A 347.50A 355.00 -4.40 359.40 2400 ---- 381.50B 356.90A 356.90A 364.50 -4.40 368.90 98 2425 ---- 405.50B 380.50A 380.50A 388.20 -4.50 392.70 7 2450 ---- 429.70B 404.30A 404.30A 412.20 -4.50 416.70 7 2475 ---- 453.90B 428.30A 428.30A 436.30 -4.60 440.90 2 2490 ---- 467.10B 444.20A 444.20A 450.80 -4.70 455.50 2500 ---- 478.30B 452.40A 452.40A 460.50 -4.70 465.20 1 2525 ---- 502.80B 476.60A 476.60A 484.90 -4.70 489.60 2550 ---- 527.30B 501.00A 501.00A 509.30 -4.90 514.20 39 2575 ---- 552.00B 525.40A 525.40A 533.90 -4.90 538.80 3 2600 ---- 576.70B 549.90A 549.90A 558.60 -4.90 563.50 5 68 2750 ---- 725.00B 698.40A 698.40A 708.00 -4.90 712.90 3000 ---- 974.60B 949.40A 949.40A 958.00 -4.90 962.90 1 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 43 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .20 -.10 .30 75 1350 ---- ---- ---- ---- .20 -.10 .30 286 1375 ---- ---- ---- ---- .30 -.10 .40 16 1400 ---- ---- ---- ---- .30 -.10 .40 4002 1410 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 UNCH .50 168 1460 ---- ---- ---- ---- .50 -.10 .60 1 1470 ---- ---- ---- ---- .50 -.10 .60 1475 .50 .50 .50 .50 .60 UNCH 50 .60 80 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .60 -.10 .70 1500 ---- ---- ---- ---- .70 UNCH .70 477 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .80 +.10 .70 1515 ---- ---- ---- ---- .80 UNCH .80 75 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 10 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- 1.00 +.10 .90 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 1550 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- ---- ---- ---- 1.10 UNCH 1.10 431 1565 ---- ---- ---- ---- 1.20 UNCH 1.20 10 1570 ---- ---- ---- ---- 1.20 UNCH 1.20 1575 ---- ---- ---- ---- 1.30 UNCH 1.30 75 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1585 ---- ---- ---- ---- 1.40 UNCH 1.40 1590 ---- ---- ---- ---- 1.40 -.10 1.50 1595 ---- ---- ---- ---- 1.50 UNCH 1.50 1600 ---- ---- ---- ---- 1.60 UNCH 1.60 114 1605 ---- ---- ---- ---- 1.60 -.10 1.70 1610 ---- ---- ---- ---- 1.70 -.10 1.80 1615 ---- ---- ---- ---- 1.80 -.10 1.90 1620 ---- ---- ---- ---- 1.90 -.10 2.00 1625 ---- 2.10B ---- 2.10B 1.90 -.10 2.00 1630 ---- ---- ---- ---- 2.00 -.20 2.20 1635 ---- ---- ---- ---- 2.10 -.20 2.30 1640 ---- ---- ---- ---- 2.20 -.20 2.40 1645 ---- 2.60B ---- 2.60B 2.30 -.20 2.50 7 1650 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 267 1655 ---- 2.90B ---- 2.90B 2.60 -.10 2.70 1660 ---- 3.00B ---- 3.00B 2.70 -.20 2.90 1 1665 ---- 3.20B ---- 3.20B 2.90 -.10 3.00 1670 ---- 3.40B ---- 3.40B 3.00 -.20 3.20 1675 ---- 3.50B ---- 3.50B 3.20 -.10 3.30 201 1680 ---- 3.70B ---- 3.70B 3.30 -.20 3.50 1685 ---- 3.90B 3.60A 3.60A 3.50 -.20 3.70 1690 ---- 4.10B 3.80A 3.80A 3.70 -.20 3.90 10 10 1695 ---- 4.30B ---- 4.30B 3.90 -.10 4.00 1 1700 4.60 4.60 4.60 4.20A 4.10 -.10 10 4.20 26 1175 1705 ---- 4.80B 4.40A 4.40A 4.30 -.20 4.50 1710 ---- 5.00B 4.60A 4.60A 4.50 -.20 4.70 1 1 1715 ---- 5.30B 4.80A 4.80A 4.70 -.20 4.90 1720 ---- 5.60B 5.10A 5.10A 5.00 -.20 5.20 1 2 1725 ---- 5.80B 5.30A 5.80B 5.20 -.20 5.40 125 1730 ---- 6.10B 5.60A 5.60A 5.50 -.20 5.70 1735 ---- 6.50B 5.80A 6.50B 5.80 -.10 5.90 1740 ---- 6.80B 6.10A 6.80B 6.10 -.10 6.20 45 1745 ---- 7.10B 6.40A 7.10B 6.40 -.10 6.50 1750 ---- 7.50B 6.70A 6.70A 6.70 -.20 6.90 1 732 1755 ---- 7.90B 7.10A 7.10A 7.00 -.20 7.20 1 1760 ---- 8.30B 7.40A 7.40A 7.40 -.20 7.60 1765 ---- 8.70B 7.80A 7.80A 7.70 -.20 7.90 1770 ---- 9.10B 8.10A 8.10A 8.10 -.20 8.30 21 1775 ---- 9.60B 8.50A 8.50A 8.50 -.20 8.70 446 1780 ---- 10.00B 8.90A 8.90A 8.90 -.20 9.10 2 1785 ---- 10.50B 9.30A 9.30A 9.40 -.20 9.60 51 1790 ---- 11.10B 9.80A 9.80A 9.80 -.30 10.10 1 1795 ---- 11.60B 10.30A 10.30A 10.30 -.20 10.50 2 1800 ---- 12.20B 10.70A 10.70A 10.80 -.30 11.10 1331 1805 ---- 12.80B 11.20A 11.20A 11.30 -.30 11.60 1810 ---- 13.40B 11.70A 11.70A 11.90 -.30 12.20 3 1815 ---- 14.10B 12.30A 12.30A 12.50 -.20 12.70 1 1820 ---- 14.80B 12.90A 12.90A 13.10 -.30 13.40 43 1825 ---- 15.60B 13.40A 13.40A 13.70 -.30 14.00 423 1830 ---- 16.20B 14.20A 14.20A 14.40 -.30 14.70 1 1835 ---- 17.10B 14.70A 14.70A 15.10 -.30 15.40 66 1840 16.20 17.90B 15.40A 15.40A 15.80 -.30 1 16.10 261 1845 ---- 18.70B 16.20A 16.20A 16.50 -.40 16.90 1 1 1850 ---- 19.70B 16.90A 16.90A 17.30 -.40 17.70 462 1855 ---- 20.60B 17.80A 17.80A 18.10 -.50 18.60 3 1860 ---- 21.60B 18.60A 18.60A 19.00 -.50 19.50 62 1865 ---- 22.60B 19.50A 19.50A 19.90 -.50 20.40 23 1870 ---- 23.70B 20.40A 20.40A 20.80 -.60 21.40 242 1875 ---- 24.80B 21.20A 21.20A 21.80 -.60 22.40 563 1880 ---- 25.90B 22.30A 22.30A 22.90 -.50 23.40 13 1885 ---- 27.10B 23.30A 23.30A 23.90 -.60 24.50 117 1890 ---- 28.50B 24.30A 24.30A 25.10 -.50 25.60 40 1895 ---- 29.70B 25.50A 25.50A 26.20 -.60 26.80 40 1900 ---- 31.10B 26.60A 26.60A 27.50 -.50 28.00 2293 1905 ---- 32.50B 27.80A 27.80A 28.70 -.60 29.30 142 1910 ---- 33.90B 29.00A 29.00A 30.00 -.60 30.60 58 1915 ---- 35.40B 30.30A 30.30A 31.40 -.60 32.00 6 1920 ---- 37.00B 31.70A 31.70A 32.80 -.60 33.40 100 1925 ---- 38.60B 33.00A 38.60B 34.30 -.60 34.90 100 1930 ---- 40.30B 34.50A 34.50A 35.80 -.60 36.40 2 1935 ---- 42.00B 36.00A 36.00A 37.40 -.60 38.00 1940 ---- 43.80B 37.50A 37.50A 39.00 -.60 40 39.60 8 1945 ---- 45.60B 39.10A 39.10A 40.70 -.60 41.30 2 1950 ---- 47.50B 40.70A 40.70A 42.50 -.60 43.10 403 1955 ---- 49.50B 42.50A 49.50B 44.20 -.70 44.90 90 1960 ---- 51.50B 44.30A 44.30A 46.10 -.70 46.80 169 1965 ---- 53.50B 46.10A 46.10A 48.00 -.70 48.70 8 1970 ---- 55.60B 48.00A 48.00A 49.90 -.80 50.70 67 1975 ---- 57.80B 49.80A 49.80A 51.90 -.80 52.70 244 1980 ---- 60.10B 51.80A 51.80A 54.00 -.80 54.80 2 1985 ---- 62.40B 53.80A 62.40B 56.10 -.80 56.90 11 1990 ---- 64.70B 55.90A 64.70B 58.30 -.80 59.10 1 2 1995 ---- 67.10B 58.00A 58.00A 60.50 -.90 61.40 2000 ---- 69.60B 60.20A 69.60B 62.70 -1.00 1 63.70 269 2005 ---- 72.10B 62.50A 62.50A 65.10 -1.00 66.10 2010 ---- 74.70B 64.90A 74.70B 67.50 -1.00 68.50 183 2015 ---- 77.30B 67.20A 67.20A 69.90 -1.10 71.00 1 2020 ---- 80.00B 69.70A 69.70A 72.40 -1.20 73.60 1 5 2025 ---- 82.70B 72.20A 72.20A 74.90 -1.30 76.20 120 2030 ---- 85.50B 74.70A 74.70A 77.50 -1.30 78.80 9 2035 ---- 88.30B 77.20A 88.30B 80.20 -1.30 81.50 13 2040 ---- 91.30B 79.90A 79.90A 82.90 -1.40 5 84.30 52 2045 ---- 94.20B 82.50A 82.50A 85.70 -1.40 87.10 5 2050 ---- 97.20B 85.10A 97.20B 88.50 -1.50 60 90.00 98 2055 ---- 100.20B 88.00A 88.00A 91.40 -1.50 92.90 1 2060 ---- 103.30B 90.90A 103.30B 94.30 -1.60 95.90 47 2065 ---- 106.40B 93.80A 106.40B 97.20 -1.70 98.90 25 2070 ---- 109.60B 96.70A 109.60B 100.20 -1.70 101.90 2 2075 ---- 112.90B 99.70A 112.90B 103.30 -1.80 105.10 131 2080 ---- 116.20B 102.70A 116.20B 106.40 -1.80 108.20 50 155 2085 ---- 119.40B 105.60A 105.60A 109.60 -1.80 111.40 2090 ---- 122.80B 108.90A 108.90A 112.80 -1.90 114.70 1 2095 ---- 126.20B 112.00A 112.00A 116.00 -2.00 118.00 94 2100 ---- 129.60B 115.10A 115.10A 119.30 -2.00 121.30 2 184 2105 ---- 133.10B 118.40A 118.40A 122.70 -2.00 124.70 2110 ---- 136.70B 121.80A 121.80A 126.00 -2.10 128.10 2115 ---- 140.20B 125.10A 125.10A 129.50 -2.10 131.60 2120 ---- 143.90B 128.50A 128.50A 132.90 -2.20 135.10 1 2125 ---- 147.50B 131.90A 131.90A 136.40 -2.20 138.60 3 2130 ---- 151.20B 135.40A 135.40A 140.00 -2.20 142.20 2135 ---- 154.90B 138.90A 138.90A 143.60 -2.20 145.80 1 2140 ---- 158.70B 142.40A 142.40A 147.20 -2.30 149.50 2145 ---- 162.50B 146.00A 146.00A 150.80 -2.40 153.20 2150 ---- 166.30B 149.60A 149.60A 154.50 -2.40 156.90 3 2155 ---- 170.20B 153.30A 153.30A 158.20 -2.50 160.70 2160 ---- 174.10B 156.90A 156.90A 162.00 -2.50 164.50 2165 ---- 178.00B 160.70A 160.70A 165.80 -2.50 168.30 2170 ---- 181.90B 164.40A 164.40A 169.60 -2.50 172.10 2175 ---- 185.90B 168.20A 168.20A 173.40 -2.60 176.00 3 2180 ---- 189.90B 172.00A 172.00A 177.30 -2.70 180.00 2185 ---- 194.00B 175.80A 175.80A 181.20 -2.70 183.90 2190 ---- 198.00B 179.70A 179.70A 185.20 -2.70 187.90 2195 ---- 202.10B 183.60A 183.60A 189.10 -2.80 191.90 2200 ---- 206.20B 187.50A 187.50A 193.10 -2.80 195.90 1 2205 ---- 210.30B 191.50A 191.50A 197.10 -2.90 200.00 2210 ---- 214.50B 195.40A 195.40A 201.20 -2.90 204.10 2215 ---- 218.70B 199.40A 199.40A 205.20 -3.00 208.20 2220 ---- 222.90B 203.50A 203.50A 209.30 -3.00 212.30 2225 ---- 227.10B 207.50A 207.50A 213.40 -3.10 216.50 1 2230 ---- 231.40B 211.60A 211.60A 217.60 -3.00 220.60 2235 ---- 235.60B 215.70A 215.70A 221.70 -3.10 224.80 2240 ---- 239.90B 219.80A 219.80A 225.90 -3.20 229.10 2245 ---- 244.20B 224.00A 224.00A 230.10 -3.20 233.30 2250 ---- 248.50B 228.20A 228.20A 234.40 -3.20 237.60 2255 ---- 252.90B 232.40A 232.40A 238.60 -3.20 241.80 2260 ---- 257.30B 236.60A 236.60A 242.90 -3.20 246.10 1 2265 ---- 261.60B 240.80A 240.80A 247.10 -3.40 250.50 2270 ---- 266.00B 245.10A 245.10A 251.40 -3.40 254.80 2275 ---- 270.50B 249.30A 249.30A 255.80 -3.40 259.20 1 2280 ---- 274.90B 253.60A 253.60A 260.10 -3.40 263.50 2285 ---- 279.30B 257.90A 257.90A 264.40 -3.50 267.90 2290 ---- 283.80B 262.30A 262.30A 268.80 -3.50 272.30 2300 ---- 292.70B 271.00A 271.00A 277.60 -3.60 281.20 51 2310 ---- 301.80B 279.70A 279.70A 286.50 -3.60 290.10 2320 ---- 310.80B 288.60A 288.60A 295.40 -3.70 299.10 1 2325 ---- 315.40B 293.00A 293.00A 299.80 -3.80 303.60 9 2330 ---- 319.90B 297.50A 297.50A 304.30 -3.80 308.10 1 2340 ---- 329.10B 306.40A 306.40A 313.30 -3.90 317.20 2350 ---- 338.30B 315.40A 315.40A 322.40 -3.90 326.30 19 2360 ---- 347.60B 324.50A 324.50A 331.50 -3.90 335.40 1 2370 ---- 356.90B 333.60A 333.60A 340.70 -4.00 344.70 4 2375 ---- 361.50B 338.10A 338.10A 345.30 -4.00 349.30 25 2380 ---- 366.20B 342.70A 342.70A 349.90 -4.00 353.90 12 2390 ---- 375.50B 351.90A 351.90A 359.10 -4.10 363.20 2400 ---- 384.90B 361.10A 361.10A 368.40 -4.10 372.50 2425 ---- 408.60B 384.30A 384.30A 391.80 -4.20 396.00 2450 ---- 432.30B 407.80A 407.80A 415.40 -4.20 419.60 2475 ---- 456.30B 431.40A 431.40A 439.10 -4.30 443.40 2500 ---- 480.40B 455.20A 455.20A 463.00 -4.40 467.40 2525 ---- 504.60B 479.10A 479.10A 487.10 -4.40 491.50 2550 ---- 528.90B 503.20A 503.20A 511.30 -4.40 515.70 8 2575 ---- 553.30B 527.40A 527.40A 535.50 -4.60 540.10 2650 ---- 627.00B 600.50A 600.50A 609.00 -4.70 613.70 5 10 3000 ---- 974.00B 949.90A 949.90A 958.00 -4.90 962.90 3500 ---- ---- ---- 1449.80A 1458.00 ---- ---- 4000 ---- ---- ---- 1949.70A 1958.00 ---- ---- OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 100 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 50 1350 ---- ---- ---- ---- .40 UNCH .40 1409 1375 ---- ---- ---- ---- .40 UNCH .40 100 1400 ---- ---- ---- ---- .50 UNCH .50 25 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 93 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .70 UNCH .70 1460 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 UNCH .80 70 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- .90 UNCH .90 27 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1525 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1530 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 1540 ---- ---- ---- ---- 1.20 -.10 1.30 1545 ---- ---- ---- ---- 1.30 UNCH 1.30 1550 ---- ---- ---- ---- 1.30 -.10 1.40 1555 ---- ---- ---- ---- 1.40 UNCH 1.40 1560 ---- ---- ---- ---- 1.50 UNCH 1.50 1565 ---- ---- ---- ---- 1.50 -.10 1.60 1570 ---- ---- ---- ---- 1.60 UNCH 1.60 1575 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 18 1580 ---- ---- ---- ---- 1.70 -.10 1.80 1585 ---- ---- ---- ---- 1.80 -.10 1.90 1590 ---- ---- ---- ---- 1.90 -.10 2.00 1595 ---- ---- ---- ---- 2.00 -.10 2.10 1600 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 111 1605 ---- ---- ---- ---- 2.20 -.10 2.30 1610 ---- ---- ---- ---- 2.30 -.10 2.40 1615 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 1 1620 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 1625 ---- 2.90B ---- 2.90B 2.60 -.20 2.80 16 1630 ---- 3.00B ---- 3.00B 2.80 -.10 2.90 1635 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1640 ---- 3.30B ---- 3.30B 3.00 -.20 3.20 1645 ---- 3.50B ---- 3.50B 3.20 -.10 3.30 1650 ---- 3.70B ---- 3.70B 3.30 -.20 3.50 1 60 1655 ---- 3.80B 3.60A 3.60A 3.50 -.20 3.70 1660 ---- 4.00B ---- 4.00B 3.70 -.10 3.80 18 1665 ---- 4.20B ---- 4.20B 3.80 -.20 4.00 1670 ---- 4.40B ---- 4.40B 4.00 -.20 4.20 1675 ---- 4.70B ---- 4.70B 4.20 -.20 4.40 1680 ---- 4.90B ---- 4.90B 4.40 -.20 4.60 1685 ---- 5.10B ---- 5.10B 4.60 -.20 4.80 1690 ---- 5.30B ---- 5.30B 4.90 -.10 5.00 4 1695 ---- 5.60B 5.20A 5.20A 5.10 -.20 5.30 1700 ---- 5.90B 5.40A 5.40A 5.30 -.20 5.50 59 1705 ---- 6.10B 5.70A 5.70A 5.60 -.20 5.80 1710 ---- 6.40B ---- 6.40B 5.90 -.10 6.00 1715 ---- 6.70B ---- 6.70B 6.10 -.20 6.30 1720 ---- 7.10B 6.50A 6.50A 6.40 -.20 6.60 1725 ---- 7.40B 6.80A 6.80A 6.70 -.20 6.90 1730 ---- 7.70B 7.10A 7.10A 7.10 -.10 7.20 1735 ---- 8.10B 7.40A 7.40A 7.40 -.10 7.50 1740 ---- 8.50B ---- 8.50B 7.70 -.10 7.80 1 1745 ---- 8.80B 8.10A 8.10A 8.10 -.10 8.20 1750 ---- 9.30B 8.40A 8.40A 8.50 -.10 8.60 420 1755 ---- 9.70B 8.80A 8.80A 8.80 -.10 8.90 13 1760 ---- 10.10B 9.20A 9.20A 9.20 -.10 9.30 1765 ---- 10.60B 9.60A 9.60A 9.70 -.10 9.80 1 1770 ---- 11.00B 10.00A 10.00A 10.10 -.10 10.20 1775 ---- 11.60B 10.40A 10.40A 10.50 -.10 10.60 76 1780 ---- 12.10B 10.90A 10.90A 11.00 -.10 11.10 1 1785 ---- 12.60B 11.30A 11.30A 11.50 -.10 11.60 1 1790 ---- 13.20B 11.80A 11.80A 12.00 -.10 12.10 1 1795 ---- 13.80B 12.30A 12.30A 12.50 -.10 12.60 1800 ---- 14.40B 12.80A 12.80A 13.10 -.10 13.20 361 1805 ---- 15.00B 13.40A 13.40A 13.70 -.10 13.80 1 1810 ---- 15.70B 14.00A 14.00A 14.30 -.10 14.40 1 1815 ---- 16.40B 14.60A 14.60A 14.90 -.10 15.00 1 1820 ---- 17.10B 15.20A 15.20A 15.50 -.10 15.60 1 1825 ---- 17.90B 15.80A 15.80A 16.20 -.10 16.30 27 1830 ---- 18.60B 16.50A 16.50A 16.90 -.10 17.00 1835 ---- 19.50B 17.20A 17.20A 17.60 -.20 17.80 2 1840 ---- 20.30B 17.90A 17.90A 18.40 -.10 18.50 1845 ---- 21.20B 18.70A 18.70A 19.20 -.20 19.40 1 1850 ---- 22.20B 19.50A 19.50A 20.00 -.20 20.20 1 42 1855 ---- 23.10B 20.30A 20.30A 20.80 -.30 21.10 1 1860 ---- 24.10B 21.20A 21.20A 21.70 -.30 22.00 1 1865 ---- 25.10B 22.10A 22.10A 22.60 -.30 22.90 2 1870 ---- 26.20B 23.00A 23.00A 23.60 -.30 23.90 2 1875 ---- 27.40B 23.90A 23.90A 24.60 -.30 24.90 67 1880 ---- 28.40B 24.90A 24.90A 25.60 -.30 25.90 2 1885 ---- 29.60B 26.00A 26.00A 26.70 -.30 27.00 1 1890 ---- 30.90B 27.00A 27.00A 27.80 -.40 28.20 1 1895 ---- 32.10B 28.20A 28.20A 28.90 -.40 29.30 1 1900 ---- 33.60B 29.30A 29.30A 30.10 -.50 30.60 200 1905 ---- 35.00B 30.50A 30.50A 31.40 -.40 31.80 10 1910 ---- 36.40B 31.80A 31.80A 32.70 -.50 33.20 29 1915 33.30 37.90B 33.00A 33.20A 34.00 -.50 5 34.50 8 1920 ---- 39.40B 34.30A 34.30A 35.40 -.50 35.90 1925 ---- 40.90B 35.70A 35.70A 36.90 -.50 37.40 11 1930 ---- 42.60B 37.00A 37.00A 38.40 -.50 38.90 2 1935 39.00 44.20B 38.50A 38.70A 39.90 -.50 5 40.40 5 1940 ---- 45.90B 40.00A 40.00A 41.50 -.50 42.00 23 1945 ---- 47.70B 41.60A 41.60A 43.10 -.60 43.70 6 1950 ---- 49.50B 43.10A 49.50B 44.80 -.50 45.30 90 1955 ---- 51.40B 44.80A 44.80A 46.50 -.60 47.10 1960 ---- 53.30B 46.50A 46.50A 48.30 -.60 48.90 1965 ---- 55.20B 48.20A 48.20A 50.10 -.60 50.70 1970 52.40 57.20B 50.00A 50.20A 52.00 -.60 3 52.60 7 1975 ---- 59.30B 51.80A 51.80A 53.90 -.60 54.50 7 1980 56.30 61.40B 53.70A 53.90A 55.90 -.60 3 56.50 102 1985 ---- 63.60B 55.70A 63.60B 57.90 -.60 58.50 41 1990 ---- 65.80B 57.60A 65.80B 59.90 -.70 60.60 7 1995 ---- 68.10B 59.70A 59.70A 62.00 -.80 62.80 15 2000 ---- 70.40B 61.60A 70.40B 64.20 -.70 64.90 264 2005 ---- 72.70B 63.80A 72.70B 66.40 -.80 67.20 3 2010 ---- 75.20B 66.00A 75.20B 68.60 -.90 69.50 121 2015 ---- 77.60B 68.30A 77.60B 70.90 -.90 71.80 203 2020 ---- 80.10B 70.60A 80.10B 73.30 -.90 74.20 2025 ---- 82.70B 73.00A 82.70B 75.70 -.90 76.60 2030 ---- 85.30B 75.40A 85.30B 78.10 -1.00 79.10 8 2035 ---- 88.00B 77.80A 77.80A 80.60 -1.00 81.60 7 2040 ---- 90.70B 80.30A 80.30A 83.10 -1.10 84.20 2045 ---- 93.40B 82.90A 82.90A 85.70 -1.10 86.80 2 2050 ---- 96.20B 85.30A 85.30A 88.40 -1.10 89.50 58 2055 ---- 99.10B 88.10A 88.10A 91.10 -1.20 92.30 2060 ---- 102.00B 90.80A 90.80A 93.80 -1.20 95.00 2 3 2065 ---- 105.00B 93.50A 93.50A 96.60 -1.30 97.90 2070 ---- 108.00B 96.30A 96.30A 99.40 -1.30 100.70 151 2075 ---- 111.00B 99.10A 99.10A 102.30 -1.30 103.60 2080 ---- 114.10B 102.00A 102.00A 105.20 -1.40 106.60 1 2085 ---- 117.20B 104.90A 104.90A 108.20 -1.40 109.60 4 2090 ---- 120.30B 107.80A 107.80A 111.20 -1.50 112.70 2 2095 ---- 123.60B 110.80A 110.80A 114.30 -1.50 115.80 2100 ---- 126.80B 113.60A 113.60A 117.40 -1.50 118.90 4 2 2105 ---- 130.10B 116.70A 116.70A 120.50 -1.60 122.10 2110 ---- 133.20B 119.90A 119.90A 123.70 -1.60 125.30 2 2115 ---- 136.60B 123.00A 123.00A 127.00 -1.60 128.60 2120 ---- 140.00B 126.40A 126.40A 130.20 -1.70 131.90 1 2125 ---- 143.50B 129.50A 129.50A 133.50 -1.70 135.20 16 2130 ---- 147.00B 132.70A 132.70A 136.90 -1.70 138.60 2135 ---- 150.50B 136.20A 136.20A 140.30 -1.70 142.00 2140 ---- 154.10B 139.50A 139.50A 143.70 -1.80 145.50 2145 ---- 157.60B 142.90A 142.90A 147.20 -1.80 149.00 2150 ---- 161.30B 146.30A 146.30A 150.70 -1.80 152.50 2155 ---- 164.90B 149.80A 149.80A 154.20 -1.90 156.10 2160 ---- 168.60B 153.30A 153.30A 157.80 -1.90 159.70 1 2165 ---- 172.40B 156.80A 156.80A 161.40 -1.90 163.30 1 2170 ---- 176.10B 160.40A 160.40A 165.00 -2.00 167.00 2175 ---- 179.90B 164.00A 164.00A 168.70 -2.00 170.70 2180 ---- 183.70B 167.60A 167.60A 172.40 -2.00 174.40 2185 ---- 187.60B 171.30A 171.30A 176.10 -2.10 178.20 2190 ---- 191.40B 175.00A 175.00A 179.80 -2.20 182.00 2195 ---- 195.30B 178.70A 178.70A 183.60 -2.20 185.80 2200 ---- 199.30B 182.40A 182.40A 187.40 -2.20 189.60 2205 ---- 203.20B 186.20A 186.20A 191.30 -2.20 193.50 2210 ---- 207.20B 190.00A 190.00A 195.10 -2.30 197.40 2215 ---- 211.20B 193.90A 193.90A 199.00 -2.30 201.30 2220 ---- 215.30B 197.70A 197.70A 203.00 -2.30 205.30 2225 ---- 219.30B 201.60A 201.60A 206.90 -2.30 209.20 2230 ---- 223.40B 205.50A 205.50A 210.90 -2.30 213.20 2235 ---- 227.50B 209.40A 209.40A 214.90 -2.40 217.30 2240 ---- 231.60B 213.40A 213.40A 218.90 -2.40 221.30 2245 ---- 235.70B 217.40A 217.40A 222.90 -2.50 225.40 2250 ---- 239.90B 221.40A 221.40A 227.00 -2.50 229.50 1 2255 ---- 244.10B 225.40A 225.40A 231.10 -2.50 233.60 2260 ---- 248.30B 229.50A 229.50A 235.20 -2.60 237.80 2265 ---- 252.50B 233.50A 233.50A 239.30 -2.60 241.90 1 2270 ---- 256.80B 237.60A 237.60A 243.40 -2.70 246.10 2275 ---- 261.00B 241.80A 241.80A 247.60 -2.70 250.30 6 2280 ---- 265.30B 245.90A 245.90A 251.80 -2.70 254.50 2285 ---- 269.60B 250.00A 250.00A 256.00 -2.80 258.80 2290 ---- 273.90B 254.20A 254.20A 260.20 -2.80 263.00 2295 ---- 278.20B 258.40A 258.40A 264.40 -2.90 267.30 2300 ---- 282.60B 262.60A 262.60A 268.70 -2.90 271.60 2305 ---- 286.90B 266.90A 266.90A 273.00 -2.90 275.90 2310 ---- 291.30B 271.10A 271.10A 277.30 -2.90 280.20 2320 ---- 300.10B 279.60A 279.60A 285.90 -3.00 288.90 1 2325 ---- 304.50B 283.90A 283.90A 290.20 -3.10 293.30 1 2330 ---- 309.00B 288.20A 288.20A 294.60 -3.00 297.60 1 2340 ---- 317.90B 296.90A 296.90A 303.30 -3.10 306.40 1 2350 ---- 326.80B 305.60A 305.60A 312.10 -3.20 315.30 4 2360 ---- 335.90B 314.40A 314.40A 321.00 -3.20 324.20 2370 ---- 344.90B 323.30A 323.30A 329.90 -3.30 333.20 3 2375 ---- 349.40B 327.70A 327.70A 334.30 -3.40 337.70 6 2380 ---- 354.00B 332.20A 332.20A 338.80 -3.40 342.20 3 2390 ---- 363.10B 341.10A 341.10A 347.80 -3.40 351.20 2400 ---- 372.30B 350.10A 350.10A 356.90 -3.40 360.30 88 2410 ---- 381.50B 359.10A 359.10A 366.00 -3.50 369.50 2425 ---- 395.40B 372.70A 372.70A 379.70 -3.50 383.20 109 2450 ---- 418.70B 395.60A 395.60A 402.70 -3.70 406.40 5 2475 ---- 442.20B 418.80A 418.80A 426.00 -3.70 429.70 5 2500 ---- 465.90B 442.10A 442.10A 449.40 -3.80 453.20 1 2525 ---- 489.70B 465.60A 465.60A 473.00 -3.90 476.90 5 2550 ---- 513.70B 489.20A 489.20A 496.80 -4.00 500.80 12 2575 ---- 537.80B 513.10A 513.10A 520.70 -4.00 524.70 3 2600 ---- 561.90B 537.00A 537.00A 544.80 -4.00 548.80 2800 ---- 758.30B 731.80A 731.80A 740.60 -4.40 745.00 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 .10 90 72 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 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1180 ---- ---- ---- ---- .10 UNCH .10 3 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 597 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 1235 ---- ---- ---- ---- .10 UNCH .10 1240 ---- ---- ---- ---- .10 UNCH .10 1 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 135 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 85 1280 ---- ---- ---- ---- .20 UNCH .20 3 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 230 1305 ---- ---- ---- ---- .20 -.10 .30 1310 ---- ---- ---- ---- .30 UNCH .30 1315 ---- ---- ---- ---- .30 UNCH .30 1320 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 701 1330 ---- ---- ---- ---- .30 UNCH .30 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 -.10 .40 1345 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 UNCH .40 2002 1355 ---- ---- ---- ---- .40 UNCH .40 1360 ---- ---- ---- ---- .40 UNCH .40 1365 ---- ---- ---- ---- .40 UNCH .40 1370 ---- ---- ---- ---- .40 -.10 .50 1375 .50 .50 .50 .50 .40 -.10 33 .50 700 1380 ---- ---- ---- ---- .50 UNCH .50 1 1385 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 UNCH .50 1395 ---- ---- ---- ---- .50 -.10 .60 1400 .60 .60 .60 .60 .50 -.10 17 .60 736 1405 ---- ---- ---- ---- .60 UNCH .60 1410 ---- ---- ---- ---- .60 UNCH .60 1415 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 UNCH .70 1430 ---- ---- ---- ---- .70 -.10 .80 1435 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 UNCH .80 501 1445 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.10 .90 1753 1455 ---- ---- ---- ---- .90 UNCH .90 1460 ---- ---- ---- ---- .90 -.10 1.00 1465 ---- ---- ---- ---- .90 -.10 1.00 71 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 4 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1485 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1495 ---- ---- ---- ---- 1.20 -.10 1.30 1500 ---- ---- ---- ---- 1.20 -.10 1.30 45 907 1505 ---- ---- ---- ---- 1.30 -.10 1.40 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1515 ---- ---- ---- ---- 1.40 -.10 1.50 1520 ---- ---- ---- ---- 1.50 -.10 1.60 1525 ---- ---- ---- ---- 1.50 -.10 1.60 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1535 ---- ---- ---- ---- 1.70 -.10 1.80 1 1540 ---- ---- ---- ---- 1.80 -.10 1.90 3 1545 ---- ---- ---- ---- 1.80 -.10 1.90 1550 ---- 2.10B ---- 2.10B 1.90 -.10 2.00 3565 1555 ---- ---- ---- ---- 2.00 -.10 2.10 1560 ---- ---- ---- ---- 2.10 -.10 2.20 1565 ---- ---- ---- ---- 2.20 -.10 2.30 1570 ---- ---- ---- ---- 2.30 -.10 2.40 3 1575 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 510 1580 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 1 1585 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 1590 ---- 3.00B ---- 3.00B 2.80 -.10 2.90 5 1595 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 1600 ---- 3.30B ---- 3.30B 3.00 -.10 3.10 20 1531 1605 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 1610 ---- 3.60B ---- 3.60B 3.30 -.10 3.40 1615 ---- 3.80B ---- 3.80B 3.50 -.10 3.60 1620 ---- 4.00B ---- 4.00B 3.60 -.20 3.80 1625 ---- 4.20B ---- 4.20B 3.80 -.10 3.90 211 1630 ---- 4.40B ---- 4.40B 4.00 -.10 4.10 43 1635 ---- 4.60B ---- 4.60B 4.20 -.10 4.30 1640 ---- 4.80B ---- 4.80B 4.40 -.10 4.50 1 1645 ---- 5.00B ---- 5.00B 4.60 -.10 4.70 1650 ---- 5.30B ---- 5.30B 4.80 -.10 4.90 483 1655 ---- 5.50B 5.10A 5.10A 5.00 -.20 5.20 1 1660 ---- 5.80B 5.30A 5.30A 5.30 -.10 5.40 103 1665 ---- 6.00B ---- 6.00B 5.50 -.10 5.60 1670 ---- 6.20B 5.80A 5.80A 5.80 -.10 5.90 35 1675 ---- 6.60B ---- 6.60B 6.00 -.10 6.10 60 1680 ---- 6.80B ---- 6.80B 6.30 -.10 6.40 1685 ---- 7.10B 6.60A 6.60A 6.60 -.10 6.70 1690 ---- 7.40B 6.90A 6.90A 6.90 -.10 7.00 1695 ---- 7.80B 7.20A 7.20A 7.20 -.10 7.30 2 1700 ---- 8.10B 7.50A 7.50A 7.50 -.10 3 7.60 1 4391 1705 ---- 8.50B 7.80A 7.80A 7.80 -.20 8.00 4 1710 ---- 8.80B 8.20A 8.20A 8.20 -.10 8.30 103 1715 ---- 9.20B 8.50A 8.50A 8.50 -.10 8.60 2 1720 ---- 9.60B 8.80A 8.80A 8.90 -.10 9.00 3 1725 ---- 10.00B 9.20A 9.20A 9.30 -.10 9.40 282 1730 ---- 10.50B 9.60A 9.60A 9.60 -.20 9.80 7 1735 ---- 10.90B 10.00A 10.00A 10.10 -.10 10.20 3 1740 ---- 11.40B 10.40A 10.40A 10.50 -.10 10.60 1001 1745 ---- 11.80B 10.80A 10.80A 10.90 -.20 11.10 1 1750 ---- 12.40B 11.20A 11.20A 11.40 -.10 11.50 1142 1755 ---- 12.90B 11.70A 11.70A 11.80 -.20 12.00 1760 ---- 13.40B 12.20A 12.20A 12.30 -.20 12.50 7 1765 ---- 14.00B 12.70A 12.70A 12.80 -.20 13.00 150 1770 ---- 14.60B 13.20A 13.20A 13.40 -.20 13.60 33 1775 14.40 15.20B 13.70A 13.80A 13.90 -.20 5 14.10 570 1780 ---- 15.80B 14.30A 14.30A 14.50 -.20 14.70 15 1785 ---- 16.50B 14.80A 14.80A 15.10 -.20 15.30 1 1790 ---- 17.20B 15.40A 15.40A 15.70 -.20 15.90 1 1795 ---- 17.90B 16.00A 16.00A 16.30 -.30 16.60 20 31 1800 18.00 18.70B 16.70A 16.80A 17.00 -.20 2 17.20 5 2982 1805 17.50 19.40B 17.30A 17.60B 17.70 -.20 1 17.90 9 1810 ---- 20.20B 18.00A 18.00A 18.40 -.30 18.70 1815 ---- 21.10B 18.70A 18.70A 19.20 -.20 19.40 26 1820 ---- 21.90B 19.50A 19.50A 19.90 -.30 20.20 1 1825 21.30 22.80B 20.20A 20.40A 20.70 -.30 1 21.00 115 1830 ---- 23.70B 21.00A 21.00A 21.60 -.20 21.80 8 1835 ---- 24.70B 21.90A 21.90A 22.40 -.30 22.70 31 1840 ---- 25.60B 22.70A 22.70A 23.30 -.30 23.60 6 1845 ---- 26.70B 23.60A 23.60A 24.20 -.30 24.50 1 1850 26.50 27.70B 24.50A 24.70A 25.20 -.30 65 25.50 10 520 1855 ---- 28.80B 25.50A 25.50A 26.20 -.30 26.50 3 1860 ---- 29.80B 26.50A 26.50A 27.20 -.30 27.50 75 1865 ---- 31.10B 27.50A 27.50A 28.30 -.30 28.60 75 1870 ---- 32.30B 28.50A 28.50A 29.40 -.30 29.70 206 1875 ---- 33.50B 29.60A 29.60A 30.50 -.40 30.90 454 1880 ---- 34.80B 30.70A 30.70A 31.70 -.30 32.00 170 1885 ---- 36.10B 31.90A 31.90A 32.90 -.40 33.30 11 1890 ---- 37.50B 33.10A 33.10A 34.10 -.40 34.50 2 1895 ---- 38.90B 34.30A 34.30A 35.40 -.40 35.80 10 1900 39.60 40.30B 35.60A 35.90A 36.70 -.50 20 37.20 3298 1905 ---- 41.80B 36.90A 36.90A 38.10 -.40 38.50 3 10 1910 ---- 43.30B 38.30A 38.30A 39.50 -.40 39.90 50 1915 ---- 44.90B 39.70A 39.70A 41.00 -.40 41.40 1920 ---- 46.50B 41.10A 41.10A 42.40 -.50 42.90 3 1925 ---- 48.20B 42.60A 42.60A 44.00 -.50 44.50 3 189 1930 ---- 49.90B 44.10A 44.10A 45.60 -.50 46.10 1935 ---- 51.70B 45.70A 45.70A 47.20 -.50 47.70 1 7 1940 ---- 53.50B 47.30A 47.30A 48.90 -.50 49.40 75 1945 ---- 55.40B 48.90A 48.90A 50.60 -.50 51.10 6 288 1950 53.40 57.30B 50.60A 57.30B 52.30 -.60 92 52.90 1 267 1955 ---- 59.20B 52.40A 59.20B 54.10 -.60 54.70 13 1960 ---- 61.20B 54.10A 61.20B 56.00 -.50 56.50 1 1965 ---- 63.20B 56.00A 63.20B 57.90 -.60 58.50 1 1970 ---- 65.20B 57.80A 65.20B 59.80 -.60 60.40 88 1975 ---- 67.40B 59.80A 67.40B 61.80 -.60 62.40 252 1980 ---- 69.60B 61.70A 61.70A 63.80 -.70 64.50 1 16 1985 ---- 71.80B 63.80A 63.80A 65.90 -.70 66.60 5 26 1990 ---- 74.10B 65.80A 65.80A 68.00 -.70 68.70 63 1995 ---- 76.30B 67.90A 67.90A 70.20 -.70 70.90 6 2000 ---- 78.70B 69.90A 69.90A 72.40 -.80 32 73.20 65 1571 2005 ---- 81.10B 72.30A 72.30A 74.70 -.70 75.40 215 2010 ---- 83.60B 74.50A 74.50A 77.00 -.80 77.80 12 2015 79.70 86.10B 76.80A 77.00A 79.40 -.80 25 80.20 21 2020 ---- 88.60B 79.10A 79.10A 81.80 -.80 82.60 4 2025 ---- 91.20B 81.50A 81.50A 84.20 -.90 3 85.10 2030 ---- 93.90B 83.90A 83.90A 86.70 -.90 87.60 25 2035 ---- 96.50B 86.40A 86.40A 89.20 -.90 2 90.10 160 2040 ---- 99.30B 88.90A 88.90A 91.80 -1.00 92.80 90 2045 ---- 102.00B 91.50A 91.50A 94.40 -1.00 95.40 11 2050 97.70 104.80B 94.10A 94.10A 97.10 -1.00 15 98.10 301 2055 ---- 107.70B 96.70A 96.70A 99.80 -1.10 100.90 5 2060 ---- 110.60B 99.40A 99.40A 102.60 -1.00 103.60 63 2065 ---- 113.60B 102.20A 102.20A 105.40 -1.10 106.50 3 2070 ---- 116.50B 104.90A 104.90A 108.20 -1.10 109.30 25 2075 ---- 119.60B 107.80A 107.80A 111.10 -1.20 112.30 130 2080 ---- 122.60B 110.60A 110.60A 114.00 -1.20 115.20 10 2085 ---- 125.70B 113.50A 113.50A 117.00 -1.20 118.20 36 2090 ---- 128.80B 116.50A 116.50A 120.00 -1.30 121.30 39 2095 ---- 132.00B 119.50A 119.50A 123.00 -1.30 124.30 2100 ---- 135.20B 122.40A 122.40A 126.10 -1.40 127.50 440 2105 ---- 138.50B 125.60A 125.60A 129.20 -1.40 130.60 2110 ---- 141.80B 128.70A 128.70A 132.40 -1.40 133.80 2115 ---- 144.90B 131.80A 131.80A 135.60 -1.50 137.10 2120 ---- 148.30B 135.00A 135.00A 138.80 -1.50 140.30 6 2125 ---- 151.70B 138.20A 138.20A 142.10 -1.50 143.60 2130 ---- 155.10B 141.40A 141.40A 145.40 -1.60 147.00 2135 ---- 158.60B 144.60A 144.60A 148.70 -1.70 150.40 2140 ---- 162.10B 148.00A 148.00A 152.10 -1.70 153.80 2145 ---- 165.70B 151.40A 151.40A 155.50 -1.70 157.20 2150 ---- 169.20B 154.80A 154.80A 159.00 -1.70 160.70 2155 ---- 172.80B 158.20A 158.20A 162.50 -1.70 164.20 2160 ---- 176.50B 161.70A 161.70A 166.00 -1.80 167.80 2165 ---- 180.10B 165.10A 165.10A 169.50 -1.90 171.40 2170 ---- 183.80B 168.70A 168.70A 173.10 -1.90 175.00 1 2175 ---- 187.60B 172.20A 172.20A 176.70 -1.90 178.60 2180 ---- 191.30B 175.80A 175.80A 180.30 -2.00 182.30 2185 ---- 195.10B 179.40A 179.40A 184.00 -2.00 186.00 2190 ---- 198.90B 183.00A 183.00A 187.70 -2.00 189.70 1 2195 ---- 202.80B 186.70A 186.70A 191.40 -2.10 193.50 2200 ---- 206.60B 190.40A 190.40A 195.10 -2.20 197.30 57 2205 ---- 210.50B 194.10A 194.10A 198.90 -2.20 201.10 2210 ---- 214.40B 197.90A 197.90A 202.70 -2.20 204.90 2215 ---- 218.40B 201.60A 201.60A 206.50 -2.30 208.80 2220 ---- 222.30B 205.50A 205.50A 210.40 -2.30 212.70 2225 ---- 226.30B 209.30A 209.30A 214.30 -2.30 216.60 2230 ---- 230.30B 213.10A 213.10A 218.20 -2.30 220.50 2235 ---- 234.40B 216.90A 216.90A 222.10 -2.40 224.50 2240 ---- 238.40B 220.90A 220.90A 226.00 -2.50 228.50 2245 ---- 242.50B 224.80A 224.80A 230.00 -2.50 232.50 2250 ---- 246.60B 228.80A 228.80A 234.00 -2.50 236.50 1 2255 ---- 250.70B 232.70A 232.70A 238.00 -2.60 240.60 2260 ---- 254.80B 236.70A 236.70A 242.00 -2.60 244.60 2265 ---- 259.00B 240.70A 240.70A 246.10 -2.60 248.70 2270 ---- 263.10B 244.80A 244.80A 250.20 -2.60 252.80 2275 ---- 267.30B 248.80A 248.80A 254.30 -2.60 256.90 2280 ---- 271.50B 252.90A 252.90A 258.40 -2.70 261.10 2285 ---- 275.80B 257.00A 257.00A 262.50 -2.70 265.20 2290 ---- 280.00B 261.00A 261.00A 266.60 -2.80 269.40 2295 ---- 284.30B 265.10A 265.10A 270.80 -2.80 273.60 2300 ---- 288.50B 269.30A 269.30A 275.00 -2.80 277.80 50 2305 ---- 292.80B 273.50A 273.50A 279.20 -2.90 282.10 2310 ---- 297.10B 277.60A 277.60A 283.40 -2.90 286.30 2315 ---- 301.40B 281.90A 281.90A 287.60 -3.00 290.60 2320 ---- 305.80B 286.00A 286.00A 291.90 -2.90 294.80 2325 ---- 310.10B 290.30A 290.30A 296.20 -2.90 299.10 4 2330 ---- 314.50B 294.50A 294.50A 300.40 -3.00 303.40 2335 ---- 318.80B 298.70A 298.70A 304.70 -3.00 307.70 2340 ---- 323.20B 303.10A 303.10A 309.00 -3.10 312.10 2345 ---- 327.60B 307.30A 307.30A 313.40 -3.00 316.40 2350 ---- 332.00B 311.60A 311.60A 317.70 -3.10 320.80 2 2360 ---- 340.90B 320.30A 320.30A 326.40 -3.10 329.50 2370 ---- 349.80B 328.90A 328.90A 335.20 -3.20 338.40 1 2375 ---- 354.30B 333.40A 333.40A 339.60 -3.20 342.80 29 2380 ---- 358.70B 337.70A 337.70A 344.00 -3.20 347.20 2390 ---- 367.70B 346.50A 346.50A 352.90 -3.20 356.10 2400 ---- 376.80B 355.40A 355.40A 361.80 -3.30 365.10 1 2410 ---- 385.80B 364.20A 364.20A 370.70 -3.40 374.10 2420 ---- 395.00B 373.20A 373.20A 379.70 -3.40 383.10 2 2425 ---- 399.50B 377.60A 377.60A 384.20 -3.40 387.60 6 2430 ---- 404.10B 382.10A 382.10A 388.70 -3.50 392.20 2 2440 ---- 413.30B 391.10A 391.10A 397.80 -3.50 401.30 8 2450 ---- 422.50B 400.20A 400.20A 406.90 -3.50 410.40 76 2475 ---- 445.70B 423.00A 423.00A 429.90 -3.50 433.40 4 2490 ---- 459.70B 436.80A 436.80A 443.70 -3.60 447.30 2500 ---- 469.10B 446.00A 446.00A 453.00 -3.60 456.60 91 2525 ---- 492.60B 469.20A 469.20A 476.30 -3.70 480.00 2550 ---- 516.30B 492.50A 492.50A 499.80 -3.80 503.60 1 2575 ---- 540.10B 516.10A 516.10A 523.40 -3.90 527.30 3 2600 ---- 564.00B 539.70A 539.70A 547.20 -4.00 551.20 54 2625 ---- 588.10B 563.50A 563.50A 571.10 -4.00 575.10 2650 ---- 612.30B 587.50A 587.50A 595.10 -4.10 599.20 2700 ---- 660.90B 635.60A 635.60A 643.50 -4.20 647.70 1 2750 ---- 709.80B 684.20A 684.20A 692.30 -4.20 696.50 2800 ---- 759.00B 733.00A 733.00A 741.30 -4.40 745.70 1 2900 ---- 858.00B 831.40A 831.40A 840.30 -4.50 844.80 3000 ---- 957.90B 930.60A 930.60A 940.10 -4.60 944.70 1 3100 ---- 1055.50B 1032.50A 1032.50A 1040.10 -4.60 1044.70 3200 ---- 1155.30B 1132.10A 1132.10A 1140.10 -4.60 1144.70 3400 ---- 1355.10B 1332.10A 1332.10A 1340.10 -4.60 1344.70 3600 ---- 1554.90B 1532.00A 1532.00A 1540.10 -4.60 1544.70 3800 ---- 1754.70B 1731.90A 1731.90A 1740.10 -4.60 1744.70 4000 ---- 1954.50B 1931.70A 1931.70A 1940.10 -4.60 1944.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 UNCH .30 24 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 25 1325 ---- ---- ---- ---- .50 UNCH .50 1350 .50 .50 .50 .50 .60 UNCH 4 .60 4 145 1375 ---- ---- ---- ---- .70 UNCH .70 50 1400 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 3 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.40 UNCH 1.40 1480 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1490 ---- ---- ---- ---- 1.60 UNCH 1.60 1500 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1510 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1520 ---- ---- ---- ---- 2.00 UNCH 2.00 1525 ---- ---- ---- ---- 2.00 UNCH 2.00 1530 ---- ---- ---- ---- 2.10 UNCH 2.10 1535 ---- ---- ---- ---- 2.20 UNCH 2.20 1540 ---- ---- ---- ---- 2.30 UNCH 2.30 1545 ---- ---- ---- ---- 2.40 UNCH 2.40 1550 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1555 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 1560 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 1565 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 1570 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 10 1575 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1580 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 1585 ---- 3.50B ---- 3.50B 3.30 -.10 3.40 1590 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 1 1595 ---- 3.90B ---- 3.90B 3.60 -.10 3.70 1600 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 1605 ---- 4.20B ---- 4.20B 3.90 -.10 4.00 1610 ---- 4.40B ---- 4.40B 4.10 -.10 4.20 1615 ---- 4.60B ---- 4.60B 4.30 -.10 4.40 1620 ---- 4.80B ---- 4.80B 4.50 -.10 34 4.60 500 500 1625 ---- 5.00B ---- 5.00B 4.70 -.10 4.80 1630 ---- 5.30B ---- 5.30B 4.80 -.20 5.00 1635 ---- 5.50B ---- 5.50B 5.10 -.10 5.20 1640 ---- 5.70B ---- 5.70B 5.30 -.10 5.40 1645 ---- 6.00B 5.60A 5.60A 5.50 -.20 5.70 1650 ---- 6.20B ---- 6.20B 5.70 -.20 5.90 1655 ---- 6.50B ---- 6.50B 6.00 -.10 6.10 1660 ---- 6.70B 6.30A 6.30A 6.20 -.20 6.40 1665 ---- 7.00B 6.60A 6.60A 6.50 -.20 6.70 1670 ---- 7.30B ---- 7.30B 6.70 -.20 6.90 1675 ---- 7.60B ---- 7.60B 7.00 -.20 7.20 1680 ---- 7.90B ---- 7.90B 7.30 -.20 7.50 1685 ---- 8.30B ---- 8.30B 7.60 -.20 7.80 1690 ---- 8.60B ---- 8.60B 7.90 -.20 8.10 1695 ---- 9.00B 8.40A 8.40A 8.20 -.30 8.50 1 1700 ---- 9.30B 8.70A 8.70A 8.60 -.20 8.80 15 1705 ---- 9.70B ---- 9.70B 8.90 -.20 9.10 1710 ---- 10.10B 9.40A 9.40A 9.30 -.20 9.50 1715 ---- 10.50B 9.80A 9.80A 9.70 -.20 9.90 1 1720 ---- 10.90B 10.10A 10.10A 10.00 -.30 10.30 1725 ---- 11.40B 10.50A 10.50A 10.40 -.30 10.70 1730 ---- 11.80B 10.90A 10.90A 10.80 -.30 11.10 1735 ---- 12.30B 11.40A 11.40A 11.30 -.20 11.50 1740 ---- 12.80B 11.80A 11.80A 11.70 -.30 12.00 1745 ---- 13.30B 12.20A 12.20A 12.20 -.20 12.40 1750 ---- 13.80B 12.70A 12.70A 12.70 -.20 12.90 134 1755 ---- 14.40B 13.20A 13.20A 13.20 -.20 13.40 1760 ---- 14.90B 13.70A 13.70A 13.70 -.20 13.90 1765 ---- 15.50B 14.20A 14.20A 14.20 -.20 14.40 1770 ---- 16.10B 14.70A 14.70A 14.70 -.30 15.00 1775 ---- 16.70B 15.30A 15.30A 15.30 -.30 15.60 1780 ---- 17.40B 15.80A 15.80A 15.90 -.30 16.20 1 1785 ---- 18.10B 16.40A 16.40A 16.50 -.30 16.80 1 1790 ---- 18.80B 17.10A 17.10A 17.10 -.30 17.40 2 1795 ---- 19.50B 17.70A 17.70A 17.80 -.30 18.10 1800 18.40 20.20B 18.30A 18.30A 18.50 -.30 1 18.80 2 1805 ---- 21.00B 19.00A 19.00A 19.20 -.30 19.50 1 1810 ---- 21.80B 19.70A 19.70A 19.90 -.30 20.20 2 1815 ---- 22.60B 20.50A 20.50A 20.70 -.30 21.00 1820 22.40 23.50B 21.20A 22.50B 21.40 -.40 1 21.80 1825 ---- 24.40B 22.00A 22.00A 22.20 -.40 22.60 250 1830 ---- 25.30B 22.80A 22.80A 23.10 -.30 23.40 25 1835 ---- 26.30B 23.60A 23.60A 23.90 -.40 24.30 1 1840 ---- 27.20B 24.50A 24.50A 24.80 -.40 25.20 7 1845 ---- 28.30B 25.40A 25.40A 25.80 -.30 26.10 1850 27.40 29.30B 26.30A 27.40 26.70 -.40 13 27.10 174 1855 ---- 30.40B 27.30A 27.30A 27.70 -.40 28.10 1860 ---- 31.50B 28.30A 28.30A 28.70 -.40 29.10 1865 ---- 32.70B 29.30A 29.30A 29.80 -.40 30.20 1870 ---- 33.80B 30.30A 30.30A 30.90 -.40 31.30 1875 ---- 35.10B 31.40A 31.40A 32.00 -.40 32.40 1880 ---- 36.30B 32.50A 32.50A 33.10 -.50 33.60 1885 ---- 37.60B 33.70A 33.70A 34.30 -.50 34.80 1890 ---- 39.00B 34.90A 34.90A 35.60 -.40 36.00 1 1895 ---- 40.30B 36.10A 36.10A 36.80 -.50 37.30 1900 40.20 41.70B 37.40A 37.80A 38.10 -.50 11 38.60 16 1905 ---- 43.20B 38.70A 38.70A 39.50 -.40 39.90 1910 ---- 44.70B 40.00A 40.00A 40.90 -.40 41.30 1 1915 ---- 46.20B 41.40A 41.40A 42.30 -.50 42.80 1920 ---- 47.80B 42.80A 42.80A 43.70 -.50 44.20 1 1925 44.80 49.40B 44.20A 44.70A 45.20 -.50 20 45.70 1930 ---- 51.00B 45.70A 45.70A 46.80 -.50 47.30 1935 ---- 52.70B 47.20A 47.20A 48.40 -.50 48.90 1940 ---- 54.50B 48.80A 48.80A 50.00 -.50 50.50 1945 ---- 56.20B 50.40A 50.40A 51.60 -.60 52.20 1 1950 ---- 58.00B 52.00A 52.00A 53.30 -.60 53.90 105 1955 ---- 59.90B 53.70A 53.70A 55.10 -.50 55.60 1960 ---- 61.80B 55.40A 55.40A 56.90 -.50 57.40 1965 ---- 63.70B 57.20A 57.20A 58.70 -.60 59.30 1 1970 ---- 65.70B 59.00A 59.00A 60.60 -.50 61.10 1975 ---- 67.70B 60.80A 60.80A 62.50 -.60 63.10 1980 ---- 69.80B 62.70A 62.70A 64.40 -.60 65.00 5 5 1985 ---- 71.90B 64.70A 64.70A 66.40 -.60 67.00 1 1990 ---- 74.10B 66.70A 66.70A 68.40 -.70 69.10 1995 ---- 76.30B 68.70A 68.70A 70.50 -.70 71.20 2000 ---- 78.50B 70.70A 70.70A 72.60 -.70 73.30 201 2005 ---- 80.80B 72.80A 72.80A 74.80 -.70 75.50 2010 ---- 83.10B 75.00A 75.00A 77.00 -.70 77.70 2015 ---- 85.50B 77.20A 77.20A 79.20 -.70 79.90 2020 ---- 87.90B 79.40A 79.40A 81.50 -.70 82.20 2025 ---- 90.40B 81.70A 81.70A 83.80 -.80 84.60 2030 ---- 92.90B 84.00A 84.00A 86.20 -.80 87.00 2035 ---- 95.40B 86.30A 86.30A 88.60 -.80 89.40 2040 ---- 98.00B 88.70A 88.70A 91.10 -.80 91.90 1 2045 ---- 100.60B 91.20A 91.20A 93.60 -.80 94.40 2050 ---- 103.30B 93.60A 93.60A 96.10 -.80 96.90 138 2055 ---- 106.00B 96.20A 96.20A 98.70 -.80 99.50 2060 ---- 108.70B 98.70A 98.70A 101.30 -.90 102.20 30 2065 ---- 111.50B 101.30A 101.30A 104.00 -.90 104.90 2070 ---- 114.40B 104.00A 104.00A 106.70 -.90 107.60 2075 ---- 117.20B 106.70A 106.70A 109.40 -1.00 110.40 2080 ---- 120.20B 109.40A 109.40A 112.20 -1.00 113.20 2 2085 ---- 123.10B 112.20A 112.20A 115.00 -1.10 116.10 2090 ---- 126.10B 115.00A 115.00A 117.90 -1.00 118.90 2095 ---- 129.10B 117.80A 117.80A 120.80 -1.10 121.90 2100 ---- 132.20B 120.70A 120.70A 123.70 -1.20 124.90 5 2105 ---- 135.30B 123.60A 123.60A 126.70 -1.20 127.90 2110 ---- 138.40B 126.60A 126.60A 129.70 -1.20 130.90 2115 ---- 141.60B 129.60A 129.60A 132.80 -1.20 134.00 2120 ---- 144.80B 132.60A 132.60A 135.90 -1.30 137.20 2125 ---- 148.10B 135.70A 135.70A 139.00 -1.30 140.30 2130 ---- 151.40B 138.80A 138.80A 142.20 -1.30 143.50 2135 ---- 154.70B 142.00A 142.00A 145.40 -1.40 146.80 2140 ---- 158.00B 145.10A 145.10A 148.60 -1.40 150.00 2145 ---- 161.40B 148.40A 148.40A 151.90 -1.50 153.40 2150 ---- 164.80B 151.60A 151.60A 155.20 -1.50 156.70 2155 ---- 168.30B 154.90A 154.90A 158.50 -1.60 160.10 2160 ---- 171.80B 158.20A 158.20A 161.90 -1.60 163.50 2165 ---- 175.30B 161.60A 161.60A 165.30 -1.60 166.90 2170 ---- 178.80B 165.00A 165.00A 168.70 -1.70 170.40 2175 ---- 182.40B 168.40A 168.40A 172.20 -1.70 173.90 2180 ---- 186.00B 171.80A 171.80A 175.70 -1.70 177.40 2185 ---- 189.60B 175.30A 175.30A 179.20 -1.70 180.90 2190 ---- 193.30B 178.80A 178.80A 182.70 -1.80 184.50 2195 ---- 196.90B 182.30A 182.30A 186.30 -1.80 188.10 2200 ---- 200.70B 185.90A 185.90A 189.90 -1.90 191.80 2205 ---- 204.40B 189.50A 189.50A 193.60 -1.80 195.40 2210 ---- 208.20B 193.10A 193.10A 197.20 -1.90 199.10 2215 ---- 211.90B 196.70A 196.70A 200.90 -1.90 202.80 2220 ---- 215.70B 200.40A 200.40A 204.60 -2.00 206.60 2225 ---- 219.60B 204.00A 204.00A 208.40 -1.90 210.30 2230 ---- 223.40B 207.70A 207.70A 212.10 -2.00 214.10 2235 ---- 227.30B 211.50A 211.50A 215.90 -2.00 217.90 2240 ---- 231.20B 215.20A 215.20A 219.70 -2.10 221.80 2245 ---- 235.20B 219.00A 219.00A 223.60 -2.00 225.60 2250 ---- 239.10B 222.80A 222.80A 227.40 -2.10 229.50 2255 ---- 243.10B 226.70A 226.70A 231.30 -2.10 233.40 2260 ---- 247.10B 230.50A 230.50A 235.20 -2.20 237.40 2265 ---- 251.10B 234.40A 234.40A 239.10 -2.20 241.30 2270 ---- 255.10B 238.30A 238.30A 243.00 -2.30 245.30 2275 ---- 259.20B 242.20A 242.20A 247.00 -2.30 249.30 2280 ---- 263.20B 246.10A 246.10A 251.00 -2.30 253.30 2285 ---- 267.30B 250.10A 250.10A 255.00 -2.30 257.30 2290 ---- 271.40B 254.10A 254.10A 259.00 -2.40 261.40 2295 ---- 275.50B 258.00A 258.00A 263.00 -2.40 265.40 2300 ---- 279.70B 262.10A 262.10A 267.10 -2.40 269.50 1 2305 ---- 283.80B 266.10A 266.10A 271.10 -2.50 273.60 2310 ---- 288.00B 270.10A 270.10A 275.20 -2.50 277.70 2315 ---- 292.20B 274.20A 274.20A 279.30 -2.60 281.90 2320 ---- 296.40B 278.30A 278.30A 283.50 -2.50 286.00 2325 ---- 300.60B 282.40A 282.40A 287.60 -2.60 290.20 2330 ---- 304.90B 286.50A 286.50A 291.70 -2.70 294.40 2340 ---- 313.40B 294.80A 294.80A 300.10 -2.70 302.80 2350 ---- 322.00B 303.10A 303.10A 308.50 -2.80 311.30 1 2360 ---- 330.60B 311.60A 311.60A 317.00 -2.80 319.80 2370 ---- 339.30B 320.00A 320.00A 325.50 -2.90 328.40 2375 ---- 343.70B 324.30A 324.30A 329.80 -2.90 332.70 2380 ---- 348.10B 328.60A 328.60A 334.10 -2.90 337.00 2390 ---- 356.90B 337.10A 337.10A 342.70 -3.00 345.70 2400 ---- 365.70B 345.80A 345.80A 351.40 -3.10 354.50 1 2410 ---- 374.60B 354.50A 354.50A 360.20 -3.10 363.30 2420 ---- 383.50B 363.20A 363.20A 369.00 -3.10 372.10 2425 ---- 388.00B 367.60A 367.60A 373.40 -3.10 376.50 2450 ---- 410.50B 389.70A 389.70A 395.60 -3.30 398.90 15 2475 ---- 433.30B 412.00A 412.00A 418.10 -3.30 421.40 2500 ---- 456.30B 434.60A 434.60A 440.80 -3.40 444.20 33 2525 ---- 479.50B 457.40A 457.40A 463.70 -3.50 467.20 1 2550 ---- 502.80B 480.40A 480.40A 486.80 -3.60 490.40 2575 ---- 526.30B 503.50A 503.50A 510.00 -3.80 513.80 2600 ---- 549.90B 526.90A 526.90A 533.50 -3.80 537.30 3 2700 ---- 645.70B 621.60A 621.60A 628.60 -4.00 632.60 12 3000 ---- 940.50B 914.40A 914.40A 922.90 -4.60 927.50 3500 ---- 1434.00B 1419.20A 1419.20A 1422.90 -4.60 1427.50 4000 ---- 1932.20B 1920.10A 1920.10A 1922.90 -4.60 1927.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 2 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 1 1350 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1430 ---- ---- ---- ---- 1.40 UNCH 1.40 1440 ---- ---- ---- ---- 1.50 UNCH 1.50 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1470 ---- ---- ---- ---- 1.80 UNCH 1.80 1475 ---- ---- ---- ---- 1.90 UNCH 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1 1490 ---- ---- ---- ---- 2.10 UNCH 2.10 2 1500 ---- ---- ---- ---- 2.20 -.10 2.30 2 1510 ---- ---- ---- ---- 2.40 -.10 2.50 3 1520 ---- ---- ---- ---- 2.60 -.10 2.70 1525 ---- ---- ---- ---- 2.70 -.10 2.80 1530 ---- ---- ---- ---- 2.80 -.10 2.90 1535 ---- ---- ---- ---- 2.90 -.10 3.00 1540 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 2 1545 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 1550 ---- 3.50B ---- 3.50B 3.30 -.10 3.40 3 1555 ---- 3.60B ---- 3.60B 3.40 -.10 3.50 1560 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 4 2 1565 ---- 4.00B ---- 4.00B 3.70 -.10 3.80 1570 ---- 4.10B ---- 4.10B 3.90 UNCH 3.90 1575 ---- 4.30B ---- 4.30B 4.00 -.10 4.10 1580 ---- 4.50B ---- 4.50B 4.20 -.10 4.30 1585 ---- 4.70B ---- 4.70B 4.40 -.10 4.50 1590 ---- 4.90B ---- 4.90B 4.60 UNCH 4.60 1595 ---- 5.10B ---- 5.10B 4.80 UNCH 4.80 1600 ---- 5.30B ---- 5.30B 5.00 UNCH 5.00 281 1605 ---- 5.60B ---- 5.60B 5.20 -.10 5.30 1610 ---- 5.80B ---- 5.80B 5.40 -.10 5.50 62 1615 ---- 6.00B ---- 6.00B 5.60 -.10 5.70 1620 ---- 6.30B ---- 6.30B 5.80 -.10 5.90 1625 ---- 6.50B ---- 6.50B 6.10 -.10 6.20 30 1630 ---- 6.80B ---- 6.80B 6.30 -.10 6.40 1635 ---- 7.00B ---- 7.00B 6.60 -.10 6.70 1640 ---- 7.30B ---- 7.30B 6.90 -.10 7.00 1645 ---- 7.60B ---- 7.60B 7.10 -.10 7.20 1650 ---- 7.90B ---- 7.90B 7.40 -.10 7.50 484 1655 ---- 8.20B ---- 8.20B 7.70 -.10 7.80 1660 ---- 8.60B ---- 8.60B 8.00 -.10 8.10 1665 ---- 8.90B ---- 8.90B 8.30 -.20 8.50 1670 ---- 9.20B ---- 9.20B 8.60 -.20 8.80 250 1675 ---- 9.60B ---- 9.60B 9.00 -.10 9.10 1680 ---- 10.00B 9.40A 9.40A 9.30 -.20 9.50 1685 ---- 10.40B ---- 10.40B 9.70 -.10 9.80 1690 ---- 10.80B 10.10A 10.10A 10.00 -.20 10.20 1695 ---- 11.20B 10.50A 10.50A 10.40 -.20 10.60 1700 ---- 11.60B 10.90A 10.90A 10.80 -.20 11.00 93 1705 ---- 12.10B 11.30A 11.30A 11.20 -.20 11.40 1710 ---- 12.50B 11.70A 11.70A 11.60 -.20 11.80 1715 ---- 13.00B 12.10A 12.10A 12.00 -.30 12.30 1720 ---- 13.50B 12.60A 12.60A 12.50 -.20 12.70 1725 ---- 14.00B 13.00A 13.00A 12.90 -.30 13.20 1730 ---- 14.50B 13.50A 13.50A 13.40 -.30 13.70 1735 ---- 15.10B 14.00A 14.00A 13.90 -.30 14.20 1 1740 ---- 15.60B 14.50A 14.50A 14.40 -.30 14.70 1745 ---- 16.20B 15.00A 15.00A 14.90 -.30 15.20 1750 ---- 16.80B 15.50A 15.50A 15.50 -.30 15.80 104 1755 ---- 17.40B 16.10A 16.10A 16.00 -.40 16.40 1760 ---- 18.10B 16.60A 16.60A 16.60 -.40 17.00 1765 ---- 18.70B 17.20A 17.20A 17.20 -.40 17.60 1 1770 ---- 19.40B 17.90A 17.90A 17.90 -.30 18.20 1775 ---- 20.10B 18.50A 18.50A 18.50 -.40 18.90 1 1780 ---- 20.90B 19.10A 19.10A 19.20 -.30 19.50 1785 ---- 21.60B 19.80A 19.80A 19.90 -.30 20.20 1790 ---- 22.40B 20.50A 20.50A 20.60 -.40 21.00 1795 ---- 23.20B 21.20A 21.20A 21.30 -.40 21.70 1800 ---- 24.10B 22.00A 22.00A 22.10 -.40 22.50 541 1805 ---- 24.90B 22.70A 22.70A 22.90 -.40 23.30 1810 ---- 25.80B 23.50A 23.50A 23.70 -.40 24.10 1815 ---- 26.70B 24.30A 24.30A 24.60 -.40 25.00 1820 ---- 27.70B 25.20A 25.20A 25.40 -.40 25.80 1825 ---- 28.70B 26.10A 26.10A 26.30 -.40 26.70 680 1830 ---- 29.70B 27.00A 27.00A 27.30 -.40 27.70 1835 ---- 30.70B 27.90A 27.90A 28.20 -.40 28.60 1840 ---- 31.80B 28.80A 28.80A 29.20 -.40 29.60 1845 ---- 32.90B 29.80A 29.80A 30.20 -.40 30.60 1850 ---- 34.00B 30.80A 30.80A 31.30 -.40 31.70 178 1855 ---- 35.20B 31.90A 31.90A 32.30 -.50 32.80 1860 ---- 36.40B 33.00A 33.00A 33.50 -.40 33.90 1865 ---- 37.60B 34.10A 34.10A 34.60 -.40 35.00 1870 ---- 38.90B 35.20A 35.20A 35.80 -.40 36.20 1875 ---- 40.20B 36.40A 36.40A 37.00 -.50 37.50 7 1880 ---- 41.60B 37.60A 37.60A 38.20 -.50 38.70 1885 ---- 42.90B 38.80A 38.80A 39.50 -.50 40.00 1890 ---- 44.30B 40.10A 40.10A 40.80 -.50 41.30 1895 ---- 45.80B 41.40A 41.40A 42.10 -.60 42.70 1900 ---- 47.30B 42.70A 42.70A 43.50 -.60 200 44.10 269 1905 ---- 48.80B 44.10A 44.10A 44.90 -.60 45.50 6 1910 ---- 50.40B 45.50A 45.50A 46.40 -.60 47.00 96 1915 ---- 52.00B 47.00A 47.00A 47.90 -.60 48.50 13 1920 51.00 53.60B 48.50A 51.20B 49.40 -.60 5 50.00 1925 ---- 55.30B 50.00A 50.00A 51.00 -.60 51.60 101 1930 ---- 57.00B 51.50A 51.50A 52.60 -.60 53.20 1935 ---- 58.80B 53.10A 53.10A 54.30 -.60 54.90 1 1940 ---- 60.60B 54.80A 54.80A 56.00 -.60 56.60 9 1945 ---- 62.40B 56.40A 56.40A 57.70 -.60 58.30 1950 ---- 64.30B 58.20A 58.20A 59.50 -.60 60.10 79 1955 ---- 66.20B 59.90A 59.90A 61.30 -.60 61.90 12 1960 ---- 68.10B 61.70A 61.70A 63.10 -.70 63.80 1965 ---- 70.10B 63.50A 63.50A 65.00 -.70 65.70 1970 ---- 72.10B 65.40A 65.40A 66.90 -.70 67.60 1975 ---- 74.20B 67.30A 67.30A 68.90 -.70 69.60 1980 ---- 76.30B 69.20A 69.20A 70.90 -.70 71.60 1985 ---- 78.50B 71.30A 71.30A 72.90 -.70 73.60 24 1990 ---- 80.70B 73.30A 73.30A 75.00 -.70 75.70 1995 ---- 82.90B 75.40A 75.40A 77.10 -.70 77.80 2000 ---- 85.20B 77.50A 77.50A 79.30 -.70 80.00 51 2005 ---- 87.50B 79.60A 79.60A 81.50 -.70 82.20 2010 ---- 89.90B 81.80A 81.80A 83.70 -.80 84.50 2015 ---- 92.30B 84.00A 84.00A 86.00 -.80 86.80 2020 ---- 94.70B 86.30A 86.30A 88.30 -.80 89.10 337 2025 ---- 97.20B 88.60A 88.60A 90.70 -.80 91.50 2030 ---- 99.70B 90.90A 90.90A 93.10 -.80 93.90 2035 ---- 102.30B 93.30A 93.30A 95.50 -.80 96.30 2040 ---- 104.90B 95.70A 95.70A 98.00 -.80 98.80 15 2045 ---- 107.50B 98.20A 98.20A 100.50 -.90 101.40 2 2050 ---- 110.20B 100.70A 100.70A 103.00 -1.00 104.00 280 2055 ---- 112.90B 103.20A 103.20A 105.60 -1.00 106.60 107 2060 ---- 115.60B 105.80A 105.80A 108.20 -1.00 109.20 11 2065 ---- 118.40B 108.40A 108.40A 110.90 -1.00 111.90 2070 ---- 121.30B 111.10A 111.10A 113.60 -1.10 114.70 2075 ---- 124.10B 113.80A 113.80A 116.40 -1.00 117.40 100 2080 ---- 127.00B 116.50A 116.50A 119.20 -1.00 120.20 2 2085 ---- 130.00B 119.20A 119.20A 122.00 -1.10 123.10 1 2090 ---- 133.00B 122.10A 122.10A 124.80 -1.20 126.00 2095 ---- 136.00B 124.90A 124.90A 127.70 -1.20 128.90 2100 ---- 139.00B 127.80A 127.80A 130.70 -1.20 131.90 2105 ---- 142.10B 130.70A 130.70A 133.60 -1.30 134.90 2 2110 ---- 145.20B 133.60A 133.60A 136.60 -1.30 137.90 2115 ---- 148.40B 136.60A 136.60A 139.70 -1.30 141.00 2120 ---- 151.60B 139.70A 139.70A 142.80 -1.30 144.10 2125 ---- 154.80B 142.70A 142.70A 145.90 -1.30 147.20 2 2130 ---- 158.10B 145.80A 145.80A 149.00 -1.40 150.40 2135 ---- 161.30B 148.90A 148.90A 152.20 -1.40 153.60 2140 ---- 164.70B 152.10A 152.10A 155.40 -1.50 156.90 2145 ---- 168.00B 155.30A 155.30A 158.60 -1.50 160.10 2150 ---- 171.40B 158.50A 158.50A 161.90 -1.60 163.50 2155 ---- 174.80B 161.80A 161.80A 165.20 -1.60 166.80 2160 ---- 178.20B 165.10A 165.10A 168.60 -1.60 170.20 2165 ---- 181.70B 168.40A 168.40A 171.90 -1.60 173.50 2170 ---- 185.20B 171.70A 171.70A 175.30 -1.70 177.00 2175 ---- 188.70B 175.10A 175.10A 178.70 -1.70 180.40 14 2180 ---- 192.30B 178.50A 178.50A 182.20 -1.70 183.90 2185 ---- 195.90B 182.00A 182.00A 185.70 -1.70 187.40 2190 ---- 199.50B 185.40A 185.40A 189.20 -1.70 190.90 2195 ---- 203.10B 188.90A 188.90A 192.70 -1.80 194.50 2200 ---- 206.80B 192.40A 192.40A 196.30 -1.80 198.10 2 2205 ---- 210.50B 196.00A 196.00A 199.90 -1.80 201.70 2210 ---- 214.20B 199.50A 199.50A 203.50 -1.90 205.40 2215 ---- 217.90B 203.10A 203.10A 207.10 -1.90 209.00 2220 ---- 221.70B 206.80A 206.80A 210.80 -1.90 212.70 2225 ---- 225.50B 210.40A 210.40A 214.50 -1.90 216.40 2230 ---- 229.30B 214.10A 214.10A 218.20 -2.00 220.20 2235 ---- 233.10B 217.70A 217.70A 221.90 -2.00 223.90 2240 ---- 237.00B 221.50A 221.50A 225.70 -2.00 227.70 2245 ---- 240.90B 225.20A 225.20A 229.50 -2.10 231.60 2250 ---- 244.80B 229.00A 229.00A 233.30 -2.10 235.40 2255 ---- 248.70B 232.70A 232.70A 237.10 -2.20 239.30 2260 ---- 252.60B 236.50A 236.50A 241.00 -2.20 243.20 2265 ---- 256.60B 240.40A 240.40A 244.80 -2.30 247.10 2270 ---- 260.50B 244.20A 244.20A 248.70 -2.30 251.00 2275 ---- 264.50B 248.10A 248.10A 252.60 -2.40 255.00 2280 ---- 268.60B 252.00A 252.00A 256.60 -2.30 258.90 2285 ---- 272.60B 255.90A 255.90A 260.50 -2.40 262.90 2290 ---- 276.70B 259.80A 259.80A 264.50 -2.40 266.90 2295 ---- 280.70B 263.80A 263.80A 268.50 -2.50 271.00 2300 ---- 284.80B 267.70A 267.70A 272.50 -2.50 275.00 2305 ---- 288.90B 271.70A 271.70A 276.50 -2.60 279.10 2310 ---- 293.10B 275.70A 275.70A 280.60 -2.60 283.20 2315 ---- 297.20B 279.70A 279.70A 284.60 -2.60 287.20 2320 ---- 301.30B 283.80A 283.80A 288.70 -2.60 291.30 2325 ---- 305.50B 287.80A 287.80A 292.80 -2.70 295.50 2330 ---- 309.70B 291.90A 291.90A 296.90 -2.70 299.60 2340 ---- 318.10B 300.10A 300.10A 305.20 -2.70 307.90 2350 ---- 326.60B 308.30A 308.30A 313.50 -2.70 316.20 2360 ---- 335.20B 316.60A 316.60A 321.90 -2.70 324.60 2370 ---- 343.70B 325.00A 325.00A 330.30 -2.80 333.10 2375 ---- 348.10B 329.20A 329.20A 334.60 -2.70 337.30 2380 ---- 352.40B 333.50A 333.50A 338.80 -2.80 341.60 2390 ---- 361.10B 341.90A 341.90A 347.40 -2.80 350.20 2400 ---- 369.80B 350.50A 350.50A 356.00 -2.80 358.80 2410 ---- 378.60B 359.10A 359.10A 364.60 -2.90 367.50 2420 ---- 387.50B 367.70A 367.70A 373.30 -2.90 376.20 2425 ---- 391.90B 372.00A 372.00A 377.70 -2.90 380.60 2450 ---- 414.20B 393.90A 393.90A 399.70 -3.00 402.70 2475 ---- 436.80B 416.00A 416.00A 421.90 -3.10 425.00 2500 ---- 459.50B 438.40A 438.40A 444.40 -3.20 447.60 4 2525 ---- 482.50B 461.00A 461.00A 467.00 -3.40 470.40 3 2550 ---- 505.60B 483.70A 483.70A 489.90 -3.50 493.40 2575 ---- 528.90B 506.70A 506.70A 513.00 -3.60 516.60 2600 ---- 552.40B 529.80A 529.80A 536.20 -3.70 539.90 2700 ---- 647.40B 623.80A 623.80A 630.60 -4.00 634.60 2800 ---- 744.10B 719.60A 719.60A 726.80 -4.20 731.00 18 3000 ---- 940.80B 915.00A 915.00A 923.20 -4.50 927.70 3500 ---- 1432.80B 1420.20A 1420.20A 1422.90 -4.60 1427.50 4000 ---- 1931.00B 1921.20A 1921.20A 1922.90 -4.60 1927.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 ---- ---- ---- ---- 1.50 UNCH 1.50 1425 ---- ---- ---- ---- 1.80 UNCH 1.80 1440 ---- ---- ---- ---- 2.00 UNCH 2.00 1450 ---- ---- ---- ---- 2.10 UNCH 2.10 1460 ---- ---- ---- ---- 2.30 UNCH 2.30 1470 ---- ---- ---- ---- 2.40 UNCH 2.40 1475 ---- ---- ---- ---- 2.50 UNCH 2.50 1480 ---- ---- ---- ---- 2.60 UNCH 2.60 1490 ---- ---- ---- ---- 2.80 UNCH 2.80 1500 ---- ---- ---- ---- 3.00 UNCH 3.00 1510 ---- ---- ---- ---- 3.20 UNCH 3.20 1520 ---- ---- ---- ---- 3.40 -.10 3.50 1525 ---- ---- ---- ---- 3.50 -.10 3.60 1530 ---- ---- ---- ---- 3.70 UNCH 3.70 1540 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1545 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 1550 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 1555 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 1560 ---- 4.80B ---- 4.80B 4.60 UNCH 4.60 1565 ---- 5.00B ---- 5.00B 4.70 -.10 4.80 1570 ---- 5.20B ---- 5.20B 4.90 -.10 5.00 1575 ---- 5.40B ---- 5.40B 5.10 -.10 5.20 1580 ---- 5.60B ---- 5.60B 5.30 -.10 5.40 1585 ---- 5.80B ---- 5.80B 5.50 -.10 5.60 1590 ---- 6.00B ---- 6.00B 5.70 -.10 5.80 1595 ---- 6.30B ---- 6.30B 5.90 -.10 6.00 1600 ---- 6.50B ---- 6.50B 6.10 -.20 6.30 1605 ---- 6.80B ---- 6.80B 6.30 -.20 6.50 1610 ---- 7.00B ---- 7.00B 6.60 -.10 6.70 1615 ---- 7.20B ---- 7.20B 6.80 -.20 7.00 1620 ---- 7.50B ---- 7.50B 7.10 -.20 7.30 1625 ---- 7.80B ---- 7.80B 7.30 -.20 7.50 1630 ---- 8.10B ---- 8.10B 7.60 -.20 7.80 1635 ---- 8.40B ---- 8.40B 7.90 -.20 8.10 1640 ---- 8.70B ---- 8.70B 8.20 -.20 8.40 1645 ---- 9.00B ---- 9.00B 8.50 -.20 8.70 1650 ---- 9.30B ---- 9.30B 8.80 -.20 9.00 1655 ---- 9.70B ---- 9.70B 9.10 -.20 9.30 1660 ---- 10.00B ---- 10.00B 9.40 -.30 9.70 1665 ---- 10.40B ---- 10.40B 9.80 -.20 10.00 1670 ---- 10.80B ---- 10.80B 10.10 -.30 10.40 1675 ---- 11.10B ---- 11.10B 10.50 -.20 10.70 1680 ---- 11.50B ---- 11.50B 10.80 -.30 11.10 1685 ---- 12.00B ---- 12.00B 11.20 -.30 11.50 1690 ---- 12.40B ---- 12.40B 11.60 -.30 11.90 1695 ---- 12.80B ---- 12.80B 12.00 -.30 12.30 1700 ---- 13.30B ---- 13.30B 12.40 -.30 12.70 40 1705 ---- 13.70B 13.10A 13.10A 12.90 -.30 13.20 1710 ---- 14.20B 13.50A 13.50A 13.30 -.30 13.60 1715 ---- 14.70B 14.00A 14.00A 13.80 -.30 14.10 1720 ---- 15.20B 14.50A 14.50A 14.20 -.40 14.60 1725 ---- 15.80B 14.90A 14.90A 14.70 -.40 15.10 1730 ---- 16.30B 15.40A 15.40A 15.20 -.40 15.60 1735 ---- 16.90B 15.90A 15.90A 15.70 -.40 16.10 1740 ---- 17.50B 16.50A 16.50A 16.30 -.30 16.60 1745 ---- 18.10B 17.00A 17.00A 16.80 -.40 17.20 1750 ---- 18.70B 17.60A 17.60A 17.40 -.40 17.80 1755 ---- 19.30B 18.20A 18.20A 18.00 -.40 18.40 1760 ---- 20.00B 18.80A 18.80A 18.60 -.40 19.00 1765 ---- 20.70B 19.40A 19.40A 19.20 -.40 19.60 1770 ---- 21.40B 20.00A 20.00A 19.90 -.40 20.30 1775 ---- 22.10B 20.70A 20.70A 20.50 -.50 21.00 1780 ---- 22.90B 21.30A 21.30A 21.20 -.40 21.60 1785 ---- 23.60B 22.00A 22.00A 21.90 -.50 22.40 1790 ---- 24.40B 22.70A 22.70A 22.70 -.40 23.10 1795 ---- 25.30B 23.50A 23.50A 23.40 -.50 23.90 1800 ---- 26.10B 24.20A 24.20A 24.20 -.50 24.70 300 1805 ---- 27.00B 25.00A 25.00A 25.00 -.50 25.50 1810 ---- 27.90B 25.80A 25.80A 25.90 -.40 26.30 1815 ---- 28.80B 26.70A 26.70A 26.70 -.50 27.20 1820 ---- 29.80B 27.50A 27.50A 27.60 -.40 28.00 1825 ---- 30.70B 28.40A 28.40A 28.50 -.50 29.00 1830 ---- 31.70B 29.30A 29.30A 29.40 -.50 29.90 1835 ---- 32.80B 30.20A 30.20A 30.40 -.50 30.90 1840 ---- 33.80B 31.20A 31.20A 31.40 -.50 31.90 1845 ---- 34.90B 32.20A 32.20A 32.40 -.50 32.90 1850 ---- 36.10B 33.20A 33.20A 33.50 -.40 33.90 1855 ---- 37.20B 34.30A 34.30A 34.50 -.50 35.00 1860 ---- 38.40B 35.30A 35.30A 35.60 -.50 36.10 1865 ---- 39.60B 36.40A 36.40A 36.80 -.50 37.30 1870 ---- 40.90B 37.60A 37.60A 37.90 -.50 38.40 1875 ---- 42.20B 38.70A 38.70A 39.10 -.50 39.60 1880 ---- 43.50B 39.90A 39.90A 40.30 -.60 40.90 1885 ---- 44.80B 41.10A 41.10A 41.60 -.50 42.10 1890 ---- 46.20B 42.40A 42.40A 42.90 -.50 43.40 1895 ---- 47.60B 43.70A 43.70A 44.20 -.60 44.80 1900 ---- 49.10B 45.00A 45.00A 45.60 -.50 46.10 31 1905 ---- 50.60B 46.40A 46.40A 47.00 -.50 47.50 1 1910 ---- 52.10B 47.70A 47.70A 48.40 -.60 49.00 1 1915 ---- 53.60B 49.20A 49.20A 49.90 -.50 50.40 1920 ---- 55.20B 50.60A 50.60A 51.40 -.50 51.90 1925 ---- 56.90B 52.10A 52.10A 52.90 -.60 53.50 1930 ---- 58.50B 53.60A 53.60A 54.50 -.50 55.00 1935 ---- 60.20B 55.20A 55.20A 56.10 -.60 56.70 1940 ---- 62.00B 56.80A 56.80A 57.70 -.60 58.30 1945 ---- 63.70B 58.40A 58.40A 59.40 -.60 60.00 1950 ---- 65.60B 60.10A 60.10A 61.10 -.60 61.70 20 1955 ---- 67.40B 61.80A 61.80A 62.90 -.60 63.50 1960 ---- 69.30B 63.50A 63.50A 64.70 -.60 65.30 1965 ---- 71.20B 65.30A 65.30A 66.50 -.60 67.10 1970 ---- 73.20B 67.10A 67.10A 68.40 -.60 69.00 1975 ---- 75.10B 68.90A 68.90A 70.30 -.60 70.90 1980 ---- 77.20B 70.80A 70.80A 72.20 -.60 72.80 1985 ---- 79.30B 72.70A 72.70A 74.20 -.60 74.80 1990 ---- 81.40B 74.70A 74.70A 76.20 -.60 76.80 1995 ---- 83.50B 76.70A 76.70A 78.20 -.70 78.90 2000 ---- 85.70B 78.80A 78.80A 80.30 -.70 81.00 40 2005 ---- 87.90B 80.80A 80.80A 82.40 -.70 83.10 2010 ---- 90.20B 82.90A 82.90A 84.60 -.70 85.30 2015 ---- 92.50B 85.10A 85.10A 86.80 -.70 87.50 2020 ---- 94.90B 87.20A 87.20A 89.00 -.80 89.80 2025 ---- 97.20B 89.50A 89.50A 91.30 -.80 92.10 2030 ---- 99.70B 91.70A 91.70A 93.60 -.80 94.40 2035 ---- 102.10B 94.00A 94.00A 95.90 -.90 96.80 2040 ---- 104.60B 96.30A 96.30A 98.30 -.90 99.20 2045 ---- 107.10B 98.70A 98.70A 100.70 -1.00 101.70 2050 ---- 109.70B 101.10A 101.10A 103.20 -1.00 104.20 2055 ---- 112.30B 103.60A 103.60A 105.70 -1.00 106.70 2060 ---- 115.00B 106.00A 106.00A 108.20 -1.10 109.30 2065 ---- 117.60B 108.60A 108.60A 110.70 -1.20 111.90 2070 ---- 120.40B 111.10A 111.10A 113.40 -1.10 114.50 2075 ---- 123.10B 113.70A 113.70A 116.00 -1.20 117.20 2080 ---- 125.90B 116.30A 116.30A 118.70 -1.20 119.90 2085 ---- 128.70B 119.00A 119.00A 121.40 -1.20 122.60 2090 ---- 131.60B 121.70A 121.70A 124.10 -1.30 125.40 2095 ---- 134.50B 124.40A 124.40A 126.90 -1.30 128.20 2100 ---- 137.40B 127.20A 127.20A 129.70 -1.40 131.10 2105 ---- 140.40B 130.00A 130.00A 132.60 -1.40 134.00 2110 ---- 143.40B 132.80A 132.80A 135.50 -1.40 136.90 2115 ---- 146.40B 135.70A 135.70A 138.40 -1.40 139.80 2120 ---- 149.50B 138.60A 138.60A 141.40 -1.40 142.80 2125 ---- 152.60B 141.50A 141.50A 144.40 -1.40 145.80 169 2130 ---- 155.70B 144.50A 144.50A 147.40 -1.50 148.90 2135 ---- 158.90B 147.50A 147.50A 150.50 -1.50 152.00 2140 ---- 162.10B 150.60A 150.60A 153.60 -1.50 155.10 2145 ---- 165.30B 153.60A 153.60A 156.70 -1.50 158.20 2150 ---- 168.60B 156.70A 156.70A 159.90 -1.50 161.40 2155 ---- 171.80B 159.90A 159.90A 163.10 -1.50 164.60 2160 ---- 175.20B 163.00A 163.00A 166.30 -1.60 167.90 2165 ---- 178.50B 166.20A 166.20A 169.60 -1.50 171.10 2170 ---- 181.90B 169.50A 169.50A 172.80 -1.60 174.40 2175 ---- 185.30B 172.70A 172.70A 176.20 -1.50 177.70 2180 ---- 188.70B 176.00A 176.00A 179.50 -1.60 181.10 2185 ---- 192.20B 179.30A 179.30A 182.90 -1.60 184.50 2190 ---- 195.70B 182.70A 182.70A 186.30 -1.60 187.90 2195 ---- 199.20B 186.10A 186.10A 189.70 -1.60 191.30 2200 ---- 202.70B 189.50A 189.50A 193.20 -1.60 194.80 2205 ---- 206.30B 192.90A 192.90A 196.60 -1.70 198.30 2210 ---- 209.90B 196.30A 196.30A 200.10 -1.70 201.80 2215 ---- 213.50B 199.80A 199.80A 203.70 -1.70 205.40 2220 ---- 217.10B 203.30A 203.30A 207.20 -1.70 208.90 2225 ---- 220.80B 206.90A 206.90A 210.80 -1.70 212.50 2230 ---- 224.50B 210.40A 210.40A 214.40 -1.70 216.10 2235 ---- 228.20B 214.00A 214.00A 218.00 -1.80 219.80 2240 ---- 231.90B 217.60A 217.60A 221.70 -1.70 223.40 2245 ---- 235.70B 221.30A 221.30A 225.40 -1.70 227.10 2250 ---- 239.50B 224.90A 224.90A 229.10 -1.70 230.80 2255 ---- 243.30B 228.60A 228.60A 232.80 -1.80 234.60 2260 ---- 247.10B 232.30A 232.30A 236.50 -1.80 238.30 2265 ---- 250.90B 236.00A 236.00A 240.30 -1.80 242.10 2270 ---- 254.80B 239.70A 239.70A 244.10 -1.80 245.90 2275 ---- 258.70B 243.50A 243.50A 247.90 -1.80 249.70 2280 ---- 262.60B 247.30A 247.30A 251.70 -1.90 253.60 2285 ---- 266.50B 251.10A 251.10A 255.50 -1.90 257.40 2290 ---- 270.50B 254.90A 254.90A 259.40 -1.90 261.30 2295 ---- 274.40B 258.70A 258.70A 263.20 -2.00 265.20 2300 ---- 278.40B 262.60A 262.60A 267.10 -2.10 269.20 2305 ---- 282.40B 266.40A 266.40A 271.10 -2.00 273.10 2310 ---- 286.40B 270.30A 270.30A 275.00 -2.10 277.10 2315 ---- 290.40B 274.20A 274.20A 278.90 -2.10 281.00 2320 ---- 294.50B 278.20A 278.20A 282.90 -2.10 285.00 2325 ---- 298.50B 282.10A 282.10A 286.90 -2.10 289.00 2330 ---- 302.60B 286.10A 286.10A 290.90 -2.20 293.10 2335 ---- 306.70B 290.10A 290.10A 294.90 -2.20 297.10 2340 ---- 310.80B 294.10A 294.10A 298.90 -2.30 301.20 2345 ---- 315.00B 298.10A 298.10A 303.00 -2.20 305.20 2350 ---- 319.10B 302.10A 302.10A 307.10 -2.20 309.30 2360 ---- 327.40B 310.20A 310.20A 315.20 -2.40 317.60 2370 ---- 335.80B 318.40A 318.40A 323.50 -2.40 325.90 2375 ---- 340.00B 322.50A 322.50A 327.60 -2.40 330.00 2380 ---- 344.20B 326.60A 326.60A 331.70 -2.50 334.20 2390 ---- 352.70B 334.90A 334.90A 340.10 -2.50 342.60 2400 ---- 361.30B 343.20A 343.20A 348.50 -2.60 351.10 2410 ---- 369.90B 351.60A 351.60A 356.90 -2.70 359.60 2420 ---- 378.50B 360.10A 360.10A 365.40 -2.70 368.10 2425 ---- 382.90B 364.30A 364.30A 369.70 -2.70 372.40 2430 ---- 387.20B 368.60A 368.60A 374.00 -2.70 376.70 2440 ---- 395.90B 377.10A 377.10A 382.60 -2.70 385.30 2450 ---- 404.70B 385.70A 385.70A 391.20 -2.80 394.00 2475 ---- 426.80B 407.40A 407.40A 413.00 -2.90 415.90 2500 ---- 449.20B 429.30A 429.30A 435.00 -3.00 438.00 2525 ---- 471.80B 451.40A 451.40A 457.30 -3.10 460.40 2550 ---- 494.50B 473.80A 473.80A 479.80 -3.20 483.00 2575 ---- 517.50B 496.40A 496.40A 502.50 -3.20 505.70 2600 ---- 540.60B 519.20A 519.20A 525.30 -3.40 528.70 2625 ---- 563.80B 542.10A 542.10A 548.40 -3.40 551.80 2975 ---- 900.80B 875.80A 875.80A 883.60 -4.10 887.70 3000 ---- 925.50B 900.30A 900.30A 908.20 -4.20 912.40 3500 ---- ---- ---- ---- 1407.10 -4.50 1411.60 4000 ---- ---- ---- ---- 1907.10 -4.50 1911.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1375 ---- ---- ---- ---- 1.60 -.20 1.80 1400 ---- ---- ---- ---- 1.90 -.20 2.10 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1440 ---- ---- ---- ---- 2.60 UNCH 2.60 1450 ---- ---- ---- ---- 2.70 -.10 2.80 1460 ---- ---- ---- ---- 2.90 -.10 3.00 1470 ---- ---- ---- ---- 3.20 UNCH 3.20 2 1475 ---- ---- ---- ---- 3.30 UNCH 3.30 1480 ---- ---- ---- ---- 3.40 UNCH 3.40 1490 ---- ---- ---- ---- 3.60 UNCH 3.60 1500 ---- ---- ---- ---- 3.90 UNCH 3.90 45 1510 ---- ---- ---- ---- 4.20 UNCH 4.20 1520 ---- ---- ---- ---- 4.40 UNCH 4.40 1525 ---- ---- ---- ---- 4.60 UNCH 4.60 1530 ---- ---- ---- ---- 4.80 +.10 4.70 1540 ---- ---- ---- ---- 5.10 UNCH 5.10 1545 ---- ---- ---- ---- 5.20 UNCH 5.20 1550 ---- ---- ---- ---- 5.40 UNCH 5.40 1555 ---- ---- ---- ---- 5.60 UNCH 5.60 1560 ---- ---- ---- ---- 5.80 UNCH 5.80 1565 ---- ---- ---- ---- 6.00 UNCH 6.00 1570 ---- ---- ---- ---- 6.20 UNCH 6.20 1575 ---- 6.50B ---- 6.50B 6.40 UNCH 6.40 1580 ---- ---- ---- ---- 6.60 -.10 6.70 1585 ---- 7.00B ---- 7.00B 6.80 -.10 6.90 1590 ---- 7.20B ---- 7.20B 7.10 UNCH 7.10 1595 ---- ---- ---- ---- 7.30 -.10 7.40 1 1600 ---- 7.70B ---- 7.70B 7.50 -.10 7.60 200 1605 ---- ---- ---- ---- 7.80 -.10 7.90 1610 ---- ---- ---- ---- 8.10 -.10 8.20 1615 ---- ---- ---- ---- 8.30 -.20 8.50 1620 ---- ---- ---- ---- 8.60 -.20 8.80 1625 ---- ---- ---- ---- 8.90 -.20 9.10 1630 ---- 9.50B ---- 9.50B 9.20 -.20 9.40 1635 ---- 9.80B ---- 9.80B 9.50 -.20 9.70 1640 ---- 10.20B ---- 10.20B 9.80 -.20 10.00 1645 ---- 10.50B ---- 10.50B 10.20 -.20 10.40 1650 ---- 10.90B ---- 10.90B 10.50 -.20 10.70 1655 ---- 11.30B ---- 11.30B 10.90 -.20 11.10 1660 ---- 11.70B ---- 11.70B 11.20 -.30 11.50 1665 ---- 12.10B ---- 12.10B 11.60 -.30 11.90 1670 ---- 12.50B ---- 12.50B 12.00 -.20 12.20 1675 ---- 12.90B ---- 12.90B 12.40 -.30 12.70 1680 ---- 13.30B ---- 13.30B 12.80 -.30 13.10 1685 ---- 13.80B ---- 13.80B 13.20 -.30 13.50 1690 ---- 14.30B ---- 14.30B 13.60 -.30 13.90 1695 ---- 14.80B ---- 14.80B 14.10 -.30 14.40 1700 ---- 15.30B ---- 15.30B 14.50 -.40 14.90 1705 ---- 15.80B ---- 15.80B 15.00 -.40 15.40 1710 ---- 16.30B ---- 16.30B 15.50 -.40 15.90 1715 ---- 16.90B ---- 16.90B 16.00 -.40 16.40 1720 ---- 17.40B ---- 17.40B 16.50 -.40 16.90 1725 ---- 18.00B ---- 18.00B 17.10 -.30 17.40 1730 ---- 18.60B ---- 18.60B 17.60 -.40 18.00 1735 ---- 19.20B ---- 19.20B 18.20 -.40 18.60 1740 ---- 19.90B ---- 19.90B 18.80 -.40 19.20 1745 ---- 20.50B ---- 20.50B 19.40 -.40 19.80 1750 ---- 21.20B 20.40A 20.40A 20.00 -.50 20.50 1755 ---- 21.90B ---- 21.90B 20.70 -.40 21.10 1760 ---- 22.70B 21.70A 21.70A 21.30 -.50 21.80 1765 ---- 23.40B 22.40A 22.40A 22.00 -.50 22.50 1770 ---- 24.20B 23.10A 23.10A 22.70 -.50 23.20 1775 ---- 25.00B 23.80A 23.80A 23.50 -.50 24.00 1780 ---- 25.80B 24.60A 24.60A 24.20 -.50 24.70 1785 ---- 26.60B 25.30A 25.30A 25.00 -.50 25.50 1790 ---- 27.50B 26.10A 26.10A 25.80 -.50 26.30 1795 ---- 28.40B 26.90A 26.90A 26.60 -.60 27.20 10 1800 ---- 29.30B 27.80A 27.80A 27.40 -.60 28.00 1805 ---- 30.20B 28.60A 28.60A 28.30 -.60 28.90 1810 ---- 31.20B 29.50A 29.50A 29.20 -.60 29.80 1815 ---- 32.20B 30.40A 30.40A 30.10 -.70 30.80 1820 ---- 33.20B 31.30A 31.30A 31.10 -.60 31.70 1825 ---- 34.20B 32.30A 32.30A 32.10 -.60 32.70 1830 ---- 35.30B 33.30A 33.30A 33.10 -.60 33.70 1835 ---- 36.40B 34.30A 34.30A 34.10 -.70 34.80 1840 ---- 37.50B 35.30A 35.30A 35.20 -.60 35.80 1845 ---- 38.70B 36.40A 36.40A 36.20 -.70 36.90 1850 ---- 39.90B 37.50A 37.50A 37.40 -.70 38.10 1855 ---- 41.10B 38.60A 38.60A 38.50 -.70 39.20 1860 ---- 42.40B 39.70A 39.70A 39.70 -.70 40.40 1865 ---- 43.70B 40.90A 40.90A 40.90 -.70 41.60 1870 ---- 45.00B 42.10A 42.10A 42.10 -.70 42.80 1875 ---- 46.30B 43.40A 43.40A 43.40 -.70 44.10 1880 ---- 47.70B 44.60A 44.60A 44.70 -.70 45.40 1885 ---- 49.10B 45.90A 45.90A 46.00 -.70 46.70 1890 ---- 50.60B 47.30A 47.30A 47.40 -.70 48.10 1895 ---- 52.00B 48.60A 48.60A 48.80 -.60 49.40 1900 ---- 53.60B 50.00A 50.00A 50.20 -.70 50.90 1 1905 ---- 55.10B 51.40A 51.40A 51.70 -.60 52.30 1910 ---- 56.70B 52.90A 52.90A 53.20 -.60 53.80 1915 ---- 58.30B 54.40A 54.40A 54.70 -.60 55.30 1920 ---- 60.00B 55.90A 55.90A 56.30 -.60 56.90 1925 ---- 61.60B 57.50A 57.50A 57.90 -.60 58.50 1930 ---- 63.40B 59.00A 59.00A 59.50 -.60 60.10 1935 ---- 65.10B 60.70A 60.70A 61.20 -.60 61.80 1940 ---- 66.90B 62.30A 62.30A 62.90 -.60 63.50 1945 ---- 68.70B 64.00A 64.00A 64.60 -.60 65.20 1950 ---- 70.60B 65.70A 65.70A 66.40 -.60 67.00 20 1955 ---- 72.50B 67.50A 67.50A 68.20 -.60 68.80 1960 ---- 74.40B 69.30A 69.30A 70.00 -.60 70.60 1965 ---- 76.40B 71.10A 71.10A 71.90 -.60 72.50 1970 ---- 78.30B 73.00A 73.00A 73.80 -.70 74.50 1975 ---- 80.30B 74.90A 74.90A 75.70 -.70 76.40 1980 ---- 82.40B 76.80A 76.80A 77.70 -.70 78.40 1985 ---- 84.50B 78.70A 78.70A 79.70 -.80 80.50 1990 ---- 86.70B 80.70A 80.70A 81.80 -.70 82.50 1995 ---- 88.80B 82.90A 82.90A 83.80 -.80 84.60 2000 ---- 91.10B 84.90A 84.90A 86.00 -.80 86.80 17 2005 ---- 93.30B 87.00A 87.00A 88.10 -.90 89.00 2010 ---- 95.60B 89.20A 89.20A 90.30 -.90 91.20 2015 ---- 97.90B 91.40A 91.40A 92.50 -.90 93.40 2020 ---- 100.30B 93.60A 93.60A 94.80 -.90 95.70 2025 ---- 102.70B 95.80A 95.80A 97.10 -.90 98.00 2030 ---- 105.10B 98.10A 98.10A 99.40 -1.00 100.40 2035 ---- 107.60B 100.40A 100.40A 101.80 -1.00 102.80 2040 ---- 110.10B 102.80A 102.80A 104.20 -1.00 105.20 2045 ---- 112.70B 105.20A 105.20A 106.60 -1.10 107.70 2050 ---- 115.20B 107.60A 107.60A 109.10 -1.10 110.20 2055 ---- 117.90B 110.10A 110.10A 111.60 -1.20 112.80 2060 ---- 120.50B 112.60A 112.60A 114.10 -1.20 115.30 2065 ---- 123.20B 115.10A 115.10A 116.70 -1.20 117.90 2070 ---- 125.90B 117.70A 117.70A 119.30 -1.30 120.60 2075 ---- 128.70B 120.30A 120.30A 122.00 -1.30 123.30 2080 ---- 131.50B 122.90A 122.90A 124.70 -1.30 126.00 15 2085 ---- 134.30B 125.60A 125.60A 127.40 -1.30 128.70 2090 ---- 137.10B 128.30A 128.30A 130.20 -1.30 131.50 2095 ---- 140.00B 131.00A 131.00A 133.00 -1.30 134.30 2100 ---- 143.00B 133.80A 133.80A 135.80 -1.40 137.20 2105 ---- 145.90B 136.60A 136.60A 138.70 -1.30 140.00 2110 ---- 148.90B 139.40A 139.40A 141.60 -1.40 143.00 2115 ---- 151.90B 142.30A 142.30A 144.50 -1.40 145.90 2120 ---- 155.00B 145.20A 145.20A 147.50 -1.40 148.90 2125 ---- 158.10B 148.10A 148.10A 150.50 -1.40 151.90 2130 ---- 161.20B 151.10A 151.10A 153.50 -1.40 154.90 2135 ---- 164.40B 154.10A 154.10A 156.60 -1.40 158.00 2140 ---- 167.50B 157.10A 157.10A 159.70 -1.40 161.10 2145 ---- 170.80B 160.20A 160.20A 162.80 -1.40 164.20 2150 ---- 174.00B 163.30A 163.30A 166.00 -1.40 167.40 2155 ---- 177.30B 166.40A 166.40A 169.10 -1.50 170.60 2160 ---- 180.60B 169.60A 169.60A 172.40 -1.40 173.80 2165 ---- 183.90B 172.80A 172.80A 175.60 -1.50 177.10 2170 ---- 187.30B 176.00A 176.00A 178.90 -1.40 180.30 2175 ---- 190.60B 179.20A 179.20A 182.20 -1.40 183.60 2180 ---- 194.10B 182.50A 182.50A 185.50 -1.50 187.00 2185 ---- 197.50B 185.80A 185.80A 188.90 -1.50 190.40 2190 ---- 201.00B 189.10A 189.10A 192.20 -1.60 193.80 2195 ---- 204.40B 192.50A 192.50A 195.60 -1.60 197.20 2200 ---- 208.00B 195.90A 195.90A 199.10 -1.50 200.60 2205 ---- 211.50B 199.30A 199.30A 202.50 -1.60 204.10 2210 ---- 215.10B 202.70A 202.70A 206.00 -1.60 207.60 2215 ---- 218.70B 206.20A 206.20A 209.50 -1.60 211.10 2220 ---- 222.30B 209.70A 209.70A 213.00 -1.70 214.70 2225 ---- 225.90B 213.20A 213.20A 216.60 -1.70 218.30 2230 ---- 229.60B 216.70A 216.70A 220.10 -1.80 221.90 2235 ---- 233.30B 220.30A 220.30A 223.70 -1.80 225.50 2240 ---- 237.00B 223.90A 223.90A 227.30 -1.90 229.20 2245 ---- 240.70B 227.50A 227.50A 231.00 -1.80 232.80 2250 ---- 244.40B 231.10A 231.10A 234.60 -1.90 236.50 2255 ---- 248.20B 234.80A 234.80A 238.30 -1.90 240.20 2260 ---- 252.00B 238.40A 238.40A 242.00 -2.00 244.00 2265 ---- 255.80B 242.10A 242.10A 245.70 -2.00 247.70 2270 ---- 259.60B 245.90A 245.90A 249.50 -2.00 251.50 2275 ---- 263.50B 249.60A 249.60A 253.30 -2.00 255.30 2280 ---- 267.40B 253.40A 253.40A 257.00 -2.10 259.10 2285 ---- 271.30B 257.10A 257.10A 260.80 -2.20 263.00 2290 ---- 275.20B 260.90A 260.90A 264.70 -2.10 266.80 2295 ---- 279.10B 264.70A 264.70A 268.50 -2.20 270.70 2300 ---- 283.00B 268.50A 268.50A 272.40 -2.20 274.60 2305 ---- 287.00B 272.40A 272.40A 276.30 -2.20 278.50 2310 ---- 291.00B 276.20A 276.20A 280.10 -2.30 282.40 2315 ---- 295.00B 280.10A 280.10A 284.10 -2.20 286.30 2320 ---- 299.00B 284.00A 284.00A 288.00 -2.30 290.30 2325 ---- 303.00B 287.90A 287.90A 292.00 -2.30 294.30 2330 ---- 307.00B 291.80A 291.80A 295.90 -2.30 298.20 2335 ---- 311.10B 295.80A 295.80A 299.90 -2.30 302.20 2340 ---- 315.20B 299.70A 299.70A 303.90 -2.40 306.30 2345 ---- 319.20B 303.70A 303.70A 307.90 -2.40 310.30 2350 ---- 323.30B 307.70A 307.70A 311.90 -2.40 314.30 2360 ---- 331.60B 315.80A 315.80A 320.10 -2.40 322.50 2370 ---- 339.90B 323.80A 323.80A 328.20 -2.50 330.70 2375 ---- 344.10B 327.90A 327.90A 332.30 -2.50 334.80 2380 ---- 348.30B 332.00A 332.00A 336.40 -2.50 338.90 2390 ---- 356.70B 340.20A 340.20A 344.70 -2.50 347.20 2400 ---- 365.10B 348.50A 348.50A 353.00 -2.60 355.60 2410 ---- 373.60B 356.80A 356.80A 361.40 -2.60 364.00 2420 ---- 382.20B 365.10A 365.10A 369.80 -2.60 372.40 2425 ---- 386.50B 369.30A 369.30A 374.00 -2.70 376.70 2430 ---- 390.80B 373.50A 373.50A 378.30 -2.60 380.90 2440 ---- 399.50B 382.00A 382.00A 386.80 -2.70 389.50 2450 ---- 408.20B 390.50A 390.50A 395.30 -2.80 398.10 2475 ---- 430.10B 412.00A 412.00A 416.90 -2.80 419.70 2500 ---- 452.20B 433.70A 433.70A 438.70 -3.00 441.70 2525 ---- 474.60B 455.60A 455.60A 460.80 -3.00 463.80 2550 ---- 497.20B 477.80A 477.80A 483.00 -3.20 486.20 2575 ---- 519.90B 500.20A 500.20A 505.50 -3.20 508.70 2600 ---- 542.80B 522.80A 522.80A 528.20 -3.30 531.50 2625 ---- 565.90B 545.50A 545.50A 551.00 -3.40 554.40 3000 ---- 925.70B 901.50A 901.50A 908.60 -4.30 912.90 3400 ---- ---- ---- ---- 1307.10 -4.50 1311.60 4000 ---- ---- ---- ---- 1907.10 -4.50 1911.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1400 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- ---- ---- ---- 3.90 -.20 4.10 1450 ---- ---- ---- ---- 4.60 -.10 4.70 1460 ---- ---- ---- ---- 4.90 -.10 5.00 1470 ---- ---- ---- ---- 5.20 -.20 5.40 1475 ---- ---- ---- ---- 5.30 -.20 5.50 1480 ---- ---- ---- ---- 5.50 -.20 5.70 1490 ---- ---- ---- ---- 5.90 -.10 6.00 1500 ---- ---- ---- ---- 6.20 -.20 6.40 1510 ---- ---- ---- ---- 6.60 -.20 6.80 1520 ---- ---- ---- ---- 7.00 -.20 7.20 1525 ---- ---- ---- ---- 7.20 -.20 7.40 1530 ---- ---- ---- ---- 7.40 -.20 7.60 1540 ---- ---- ---- ---- 7.80 -.30 8.10 1545 ---- ---- ---- ---- 8.10 -.20 8.30 1550 ---- ---- ---- ---- 8.30 -.20 8.50 1555 ---- ---- ---- ---- 8.50 -.30 8.80 1560 ---- ---- ---- ---- 8.80 -.20 9.00 1565 ---- ---- ---- ---- 9.00 -.30 9.30 1570 ---- ---- ---- ---- 9.30 -.20 9.50 1575 ---- ---- ---- ---- 9.50 -.30 9.80 1580 ---- ---- ---- ---- 9.80 -.30 10.10 1585 ---- ---- ---- ---- 10.10 -.30 10.40 1590 ---- ---- ---- ---- 10.40 -.30 10.70 1595 ---- ---- ---- ---- 10.60 -.40 11.00 1600 ---- ---- ---- ---- 10.90 -.40 11.30 1605 ---- ---- ---- ---- 11.20 -.40 11.60 1610 ---- ---- ---- ---- 11.60 -.30 11.90 1615 ---- ---- ---- ---- 11.90 -.30 12.20 1620 ---- ---- ---- ---- 12.20 -.30 12.50 1625 ---- ---- ---- ---- 12.50 -.40 12.90 1630 ---- ---- ---- ---- 12.90 -.30 13.20 1635 ---- ---- ---- ---- 13.20 -.40 13.60 1640 ---- ---- ---- ---- 13.60 -.30 13.90 1645 ---- ---- ---- ---- 13.90 -.40 14.30 1650 ---- ---- ---- ---- 14.30 -.40 14.70 1655 ---- ---- ---- ---- 14.70 -.40 15.10 1660 ---- ---- ---- ---- 15.10 -.40 15.50 1665 ---- ---- ---- ---- 15.50 -.40 15.90 1670 ---- ---- ---- ---- 15.90 -.40 16.30 1675 ---- ---- ---- ---- 16.30 -.50 16.80 1680 ---- ---- ---- ---- 16.80 -.40 17.20 1685 ---- ---- ---- ---- 17.20 -.50 17.70 1690 ---- ---- ---- ---- 17.60 -.50 18.10 1695 ---- ---- ---- ---- 18.10 -.50 18.60 1700 ---- ---- ---- ---- 18.60 -.50 19.10 1705 ---- ---- ---- ---- 19.10 -.50 19.60 1710 ---- ---- ---- ---- 19.60 -.50 20.10 1715 ---- ---- ---- ---- 20.10 -.50 20.60 1720 ---- ---- ---- ---- 20.60 -.60 21.20 1725 ---- ---- ---- ---- 21.20 -.50 21.70 1730 ---- ---- ---- ---- 21.70 -.60 22.30 1735 ---- ---- ---- ---- 22.30 -.60 22.90 1740 ---- ---- ---- ---- 22.90 -.60 23.50 1745 ---- ---- ---- ---- 23.50 -.60 24.10 1750 ---- ---- ---- ---- 24.10 -.60 24.70 1755 ---- ---- ---- ---- 24.70 -.60 25.30 1760 ---- ---- ---- ---- 25.40 -.60 26.00 1765 ---- ---- ---- ---- 26.00 -.70 26.70 1770 ---- ---- ---- ---- 26.70 -.70 27.40 1775 ---- ---- ---- ---- 27.40 -.70 28.10 1780 ---- ---- ---- ---- 28.20 -.60 28.80 1785 ---- ---- ---- ---- 28.90 -.70 29.60 1790 ---- ---- ---- ---- 29.70 -.70 30.40 1795 ---- ---- ---- ---- 30.40 -.80 31.20 1800 ---- ---- ---- ---- 31.30 -.70 32.00 1805 ---- ---- ---- ---- 32.10 -.70 32.80 1810 ---- ---- ---- ---- 32.90 -.80 33.70 1815 ---- ---- ---- ---- 33.80 -.80 34.60 1820 ---- ---- ---- ---- 34.70 -.80 35.50 1825 ---- ---- ---- ---- 35.60 -.80 36.40 1830 ---- ---- ---- ---- 36.60 -.80 37.40 1835 ---- ---- ---- ---- 37.50 -.90 38.40 1840 ---- ---- ---- ---- 38.50 -.90 39.40 1845 ---- ---- ---- ---- 39.60 -.90 40.50 1850 ---- ---- ---- ---- 40.60 -.90 41.50 1855 ---- ---- ---- ---- 41.70 -.90 42.60 1860 ---- ---- ---- ---- 42.80 -.90 43.70 1865 ---- ---- ---- ---- 43.90 -1.00 44.90 1870 ---- ---- ---- ---- 45.10 -1.00 46.10 1875 ---- ---- ---- ---- 46.30 -1.00 47.30 1880 ---- ---- ---- ---- 47.50 -1.00 48.50 1885 ---- ---- ---- ---- 48.80 -1.00 49.80 1890 ---- ---- ---- ---- 50.00 -1.10 51.10 1895 ---- ---- ---- ---- 51.40 -1.10 52.50 1900 ---- ---- ---- ---- 52.70 -1.10 53.80 1905 ---- ---- ---- ---- 54.10 -1.10 55.20 1910 ---- ---- ---- ---- 55.50 -1.20 56.70 1915 ---- ---- ---- ---- 57.00 -1.10 58.10 1920 ---- ---- ---- ---- 58.40 -1.20 59.60 1925 ---- ---- ---- ---- 60.00 -1.20 61.20 1930 ---- ---- ---- ---- 61.50 -1.20 62.70 1935 ---- ---- ---- ---- 63.10 -1.30 64.40 1940 ---- ---- ---- ---- 64.70 -1.30 66.00 1945 ---- ---- ---- ---- 66.40 -1.30 67.70 1950 ---- ---- ---- ---- 68.10 -1.30 69.40 1955 ---- ---- ---- ---- 69.80 -1.30 71.10 1960 ---- ---- ---- ---- 71.50 -1.40 72.90 1965 ---- ---- ---- ---- 73.30 -1.40 74.70 1970 ---- ---- ---- ---- 75.20 -1.40 76.60 1975 ---- ---- ---- ---- 77.10 -1.40 78.50 1980 ---- ---- ---- ---- 79.00 -1.40 80.40 1985 ---- ---- ---- ---- 80.90 -1.50 82.40 1990 ---- ---- ---- ---- 82.90 -1.50 84.40 1995 ---- ---- ---- ---- 84.90 -1.60 86.50 2000 ---- ---- ---- ---- 87.00 -1.60 88.60 2005 ---- ---- ---- ---- 89.10 -1.60 90.70 2010 ---- ---- ---- ---- 91.20 -1.60 92.80 2015 ---- ---- ---- ---- 93.40 -1.60 95.00 2020 ---- ---- ---- ---- 95.60 -1.70 97.30 2025 ---- ---- ---- ---- 97.90 -1.70 99.60 2030 ---- ---- ---- ---- 100.20 -1.70 101.90 2035 ---- ---- ---- ---- 102.50 -1.70 104.20 2040 ---- ---- ---- ---- 104.90 -1.70 106.60 2045 ---- ---- ---- ---- 107.30 -1.80 109.10 2050 ---- ---- ---- ---- 109.70 -1.80 111.50 2055 ---- ---- ---- ---- 112.20 -1.80 114.00 2060 ---- ---- ---- ---- 114.70 -1.90 116.60 2065 ---- ---- ---- ---- 117.30 -1.90 119.20 2070 ---- ---- ---- ---- 119.90 -1.90 121.80 2075 ---- ---- ---- ---- 122.50 -1.90 124.40 2080 ---- ---- ---- ---- 125.20 -1.90 127.10 2085 ---- ---- ---- ---- 127.90 -1.90 129.80 2090 ---- ---- ---- ---- 130.60 -2.00 132.60 2095 ---- ---- ---- ---- 133.40 -2.00 135.40 2100 ---- ---- ---- ---- 136.20 -2.00 138.20 2105 ---- ---- ---- ---- 139.00 -2.00 141.00 2110 ---- ---- ---- ---- 141.90 -2.00 143.90 2115 ---- ---- ---- ---- 144.80 -2.10 146.90 2120 ---- ---- ---- ---- 147.70 -2.10 149.80 2125 ---- ---- ---- ---- 150.60 -2.20 152.80 2130 ---- ---- ---- ---- 153.60 -2.20 155.80 2135 ---- ---- ---- ---- 156.70 -2.10 158.80 2140 ---- ---- ---- ---- 159.70 -2.20 161.90 2145 ---- ---- ---- ---- 162.80 -2.20 165.00 2150 ---- ---- ---- ---- 165.90 -2.30 168.20 2155 ---- ---- ---- ---- 169.10 -2.20 171.30 2160 ---- ---- ---- ---- 172.20 -2.30 174.50 2165 ---- ---- ---- ---- 175.40 -2.30 177.70 2170 ---- ---- ---- ---- 178.70 -2.30 181.00 2175 ---- ---- ---- ---- 181.90 -2.40 184.30 2180 ---- ---- ---- ---- 185.20 -2.40 187.60 2185 ---- ---- ---- ---- 188.50 -2.40 190.90 2190 ---- ---- ---- ---- 191.80 -2.40 194.20 2195 ---- ---- ---- ---- 195.20 -2.40 197.60 2200 ---- ---- ---- ---- 198.60 -2.40 201.00 2205 ---- ---- ---- ---- 202.00 -2.40 204.40 2210 ---- ---- ---- ---- 205.40 -2.50 207.90 2215 ---- ---- ---- ---- 208.80 -2.50 211.30 2220 ---- ---- ---- ---- 212.30 -2.50 214.80 2225 ---- ---- ---- ---- 215.80 -2.50 218.30 2230 ---- ---- ---- ---- 219.30 -2.60 221.90 2235 ---- ---- ---- ---- 222.80 -2.60 225.40 2240 ---- ---- ---- ---- 226.40 -2.60 229.00 2245 ---- ---- ---- ---- 230.00 -2.60 232.60 2250 ---- ---- ---- ---- 233.60 -2.60 236.20 2255 ---- ---- ---- ---- 237.20 -2.60 239.80 2260 ---- ---- ---- ---- 240.80 -2.70 243.50 2265 ---- ---- ---- ---- 244.50 -2.60 247.10 2270 ---- ---- ---- ---- 248.10 -2.70 250.80 2275 ---- ---- ---- ---- 251.80 -2.70 254.50 2280 ---- ---- ---- ---- 255.50 -2.80 258.30 2285 ---- ---- ---- ---- 259.30 -2.70 262.00 2290 ---- ---- ---- ---- 263.00 -2.80 265.80 2295 ---- ---- ---- ---- 266.80 -2.80 269.60 2300 ---- ---- ---- ---- 270.60 -2.70 273.30 2305 ---- ---- ---- ---- 274.40 -2.80 277.20 2310 ---- ---- ---- ---- 278.20 -2.80 281.00 2315 ---- ---- ---- ---- 282.00 -2.80 284.80 2320 ---- ---- ---- ---- 285.90 -2.80 288.70 2325 ---- ---- ---- ---- 289.70 -2.90 292.60 2330 ---- ---- ---- ---- 293.60 -2.90 296.50 2335 ---- ---- ---- ---- 297.50 -2.90 300.40 2340 ---- ---- ---- ---- 301.40 -2.90 304.30 2345 ---- ---- ---- ---- 305.30 -2.90 308.20 2350 ---- ---- ---- ---- 309.30 -2.90 312.20 2355 ---- ---- ---- ---- 313.20 -3.00 316.20 2360 ---- ---- ---- ---- 317.20 -3.00 320.20 2370 ---- ---- ---- ---- 325.20 -3.00 328.20 2375 ---- ---- ---- ---- 329.20 -3.00 332.20 2380 ---- ---- ---- ---- 333.20 -3.00 336.20 2390 ---- ---- ---- ---- 341.30 -3.10 344.40 2400 ---- ---- ---- ---- 349.50 -3.00 352.50 2410 ---- ---- ---- ---- 357.70 -3.10 360.80 2420 ---- ---- ---- ---- 365.90 -3.10 369.00 2425 ---- ---- ---- ---- 370.10 -3.10 373.20 2430 ---- ---- ---- ---- 374.20 -3.20 377.40 2440 ---- ---- ---- ---- 382.60 -3.10 385.70 2450 ---- ---- ---- ---- 391.00 -3.20 394.20 2460 ---- ---- ---- ---- 399.40 -3.20 402.60 2475 ---- ---- ---- ---- 412.20 -3.20 415.40 2500 ---- ---- ---- ---- 433.60 -3.30 436.90 2525 ---- ---- ---- ---- 455.30 -3.30 458.60 2550 ---- ---- ---- ---- 477.20 -3.40 480.60 2575 ---- ---- ---- ---- 499.40 -3.40 502.80 2600 ---- ---- ---- ---- 521.70 -3.40 525.10 2625 ---- ---- ---- ---- 544.20 -3.50 547.70 2650 ---- ---- ---- ---- 566.90 -3.50 570.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1305 ---- ---- ---- ---- 1.60 -.10 1.70 1310 ---- ---- ---- ---- 1.70 -.10 1.80 1315 ---- ---- ---- ---- 1.80 -.10 1.90 1320 ---- ---- ---- ---- 1.90 UNCH 1.90 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1330 ---- ---- ---- ---- 2.00 -.10 2.10 1335 ---- ---- ---- ---- 2.10 -.10 2.20 1340 ---- ---- ---- ---- 2.20 -.10 2.30 1345 ---- ---- ---- ---- 2.30 -.10 2.40 1350 ---- ---- ---- ---- 2.40 UNCH 2.40 1355 ---- ---- ---- ---- 2.50 UNCH 2.50 1360 ---- ---- ---- ---- 2.60 UNCH 2.60 1365 ---- ---- ---- ---- 2.70 UNCH 2.70 1370 ---- ---- ---- ---- 2.80 -.10 2.90 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1380 ---- ---- ---- ---- 3.00 -.10 3.10 1385 ---- ---- ---- ---- 3.10 -.10 3.20 1390 ---- ---- ---- ---- 3.20 -.10 3.30 1395 ---- ---- ---- ---- 3.30 -.10 3.40 1400 ---- ---- ---- ---- 3.50 -.10 3.60 1405 ---- ---- ---- ---- 3.60 -.10 3.70 1410 ---- ---- ---- ---- 3.70 -.10 3.80 1415 ---- ---- ---- ---- 3.90 -.10 4.00 1420 ---- ---- ---- ---- 4.00 -.10 4.10 1425 ---- ---- ---- ---- 4.10 -.20 4.30 1430 ---- ---- ---- ---- 4.30 -.10 4.40 1435 ---- ---- ---- ---- 4.40 -.20 4.60 1440 ---- ---- ---- ---- 4.60 -.10 4.70 1445 ---- ---- ---- ---- 4.70 -.20 4.90 1450 ---- ---- ---- ---- 4.90 -.20 5.10 1455 ---- ---- ---- ---- 5.10 -.10 5.20 1460 ---- ---- ---- ---- 5.30 -.10 5.40 1465 ---- ---- ---- ---- 5.40 -.20 5.60 1470 ---- ---- ---- ---- 5.60 -.20 5.80 1475 ---- ---- ---- ---- 5.80 -.20 6.00 1480 ---- ---- ---- ---- 6.00 -.20 6.20 1485 ---- ---- ---- ---- 6.20 -.20 6.40 1490 ---- ---- ---- ---- 6.40 -.20 6.60 1495 ---- ---- ---- ---- 6.60 -.20 6.80 1500 ---- ---- ---- ---- 6.80 -.20 7.00 1505 ---- ---- ---- ---- 7.00 -.20 7.20 1510 ---- ---- ---- ---- 7.30 -.20 7.50 1515 ---- ---- ---- ---- 7.50 -.20 7.70 1520 ---- ---- ---- ---- 7.70 -.20 7.90 1525 ---- ---- ---- ---- 8.00 -.20 8.20 1530 ---- ---- ---- ---- 8.20 -.20 8.40 1535 ---- ---- ---- ---- 8.40 -.30 8.70 1540 ---- ---- ---- ---- 8.70 -.20 8.90 1545 ---- ---- ---- ---- 9.00 -.20 9.20 1550 ---- ---- ---- ---- 9.20 -.30 9.50 1555 ---- ---- ---- ---- 9.50 -.30 9.80 1560 ---- ---- ---- ---- 9.80 -.30 10.10 1565 ---- ---- ---- ---- 10.10 -.30 10.40 1570 ---- ---- ---- ---- 10.40 -.30 10.70 1575 ---- ---- ---- ---- 10.70 -.30 11.00 1580 ---- ---- ---- ---- 11.00 -.30 11.30 1585 ---- ---- ---- ---- 11.30 -.30 11.60 1590 ---- ---- ---- ---- 11.60 -.30 11.90 1595 ---- ---- ---- ---- 11.90 -.40 12.30 1600 ---- ---- ---- ---- 12.30 -.30 12.60 100 1605 ---- ---- ---- ---- 12.60 -.30 12.90 1610 ---- ---- ---- ---- 13.00 -.30 13.30 1615 ---- ---- ---- ---- 13.30 -.40 13.70 1620 ---- ---- ---- ---- 13.70 -.30 14.00 1625 ---- ---- ---- ---- 14.00 -.40 14.40 1630 ---- ---- ---- ---- 14.40 -.40 14.80 1635 ---- ---- ---- ---- 14.80 -.40 15.20 1640 ---- ---- ---- ---- 15.20 -.40 15.60 1645 ---- ---- ---- ---- 15.60 -.40 16.00 1650 ---- ---- ---- ---- 16.00 -.40 16.40 1655 ---- ---- ---- ---- 16.40 -.50 16.90 1660 ---- ---- ---- ---- 16.90 -.40 17.30 1665 ---- ---- ---- ---- 17.30 -.40 17.70 1670 ---- ---- ---- ---- 17.70 -.50 18.20 1675 ---- ---- ---- ---- 18.20 -.50 18.70 100 1680 ---- ---- ---- ---- 18.70 -.40 19.10 1685 ---- ---- ---- ---- 19.10 -.50 19.60 1690 ---- ---- ---- ---- 19.60 -.50 20.10 1695 ---- ---- ---- ---- 20.10 -.50 20.60 1700 ---- ---- ---- ---- 20.60 -.50 21.10 1705 ---- ---- ---- ---- 21.10 -.60 21.70 1710 ---- ---- ---- ---- 21.70 -.50 22.20 1715 ---- ---- ---- ---- 22.20 -.60 22.80 1720 ---- ---- ---- ---- 22.80 -.50 23.30 1725 ---- ---- ---- ---- 23.40 -.50 23.90 1730 ---- ---- ---- ---- 23.90 -.60 24.50 1735 ---- ---- ---- ---- 24.50 -.60 25.10 1740 ---- ---- ---- ---- 25.20 -.50 25.70 1745 ---- ---- ---- ---- 25.80 -.60 26.40 1750 ---- ---- ---- ---- 26.40 -.70 27.10 1755 ---- ---- ---- ---- 27.10 -.60 27.70 1760 ---- ---- ---- ---- 27.80 -.60 28.40 1765 ---- ---- ---- ---- 28.50 -.70 29.20 1770 ---- ---- ---- ---- 29.20 -.70 29.90 1775 ---- ---- ---- ---- 30.00 -.70 30.70 1780 ---- ---- ---- ---- 30.70 -.70 31.40 1785 ---- ---- ---- ---- 31.50 -.70 32.20 1790 ---- ---- ---- ---- 32.30 -.80 33.10 1795 ---- ---- ---- ---- 33.20 -.70 33.90 1800 ---- ---- ---- ---- 34.00 -.80 34.80 1805 ---- ---- ---- ---- 34.90 -.80 35.70 1810 ---- ---- ---- ---- 35.80 -.80 36.60 1815 ---- ---- ---- ---- 36.80 -.80 37.60 1820 ---- ---- ---- ---- 37.70 -.90 38.60 1825 ---- ---- ---- ---- 38.70 -.90 39.60 1830 ---- ---- ---- ---- 39.70 -.90 40.60 1835 ---- ---- ---- ---- 40.80 -.90 41.70 1840 ---- ---- ---- ---- 41.90 -.90 42.80 1845 ---- ---- ---- ---- 43.00 -.90 43.90 1850 ---- ---- ---- ---- 44.10 -1.00 45.10 1855 ---- ---- ---- ---- 45.30 -1.00 46.30 1860 ---- ---- ---- ---- 46.50 -1.00 47.50 1865 ---- ---- ---- ---- 47.80 -1.00 48.80 1870 ---- ---- ---- ---- 49.00 -1.10 50.10 1875 ---- ---- ---- ---- 50.30 -1.10 51.40 1880 ---- ---- ---- ---- 51.70 -1.10 52.80 75 1885 ---- ---- ---- ---- 53.00 -1.20 54.20 1890 ---- ---- ---- ---- 54.40 -1.20 55.60 1895 ---- ---- ---- ---- 55.90 -1.20 57.10 1900 ---- ---- ---- ---- 57.30 -1.30 58.60 1905 ---- ---- ---- ---- 58.80 -1.30 60.10 1910 ---- ---- ---- ---- 60.40 -1.30 61.70 1915 ---- ---- ---- ---- 62.00 -1.30 63.30 1920 ---- ---- ---- ---- 63.60 -1.30 64.90 1925 ---- ---- ---- ---- 65.20 -1.40 66.60 1930 ---- ---- ---- ---- 66.90 -1.40 68.30 1935 ---- ---- ---- ---- 68.60 -1.40 70.00 1940 ---- ---- ---- ---- 70.30 -1.50 71.80 1945 ---- ---- ---- ---- 72.10 -1.40 73.50 1950 ---- ---- ---- ---- 73.90 -1.50 75.40 1955 ---- ---- ---- ---- 75.70 -1.50 77.20 1960 ---- ---- ---- ---- 77.60 -1.50 79.10 1965 ---- ---- ---- ---- 79.50 -1.60 81.10 1970 ---- ---- ---- ---- 81.40 -1.60 83.00 100 1975 ---- ---- ---- ---- 83.30 -1.70 85.00 1980 ---- ---- ---- ---- 85.30 -1.70 87.00 1985 ---- ---- ---- ---- 87.40 -1.70 89.10 1990 ---- ---- ---- ---- 89.40 -1.80 91.20 1995 ---- ---- ---- ---- 91.50 -1.80 93.30 2000 ---- ---- ---- ---- 93.60 -1.80 95.40 130 2005 ---- ---- ---- ---- 95.80 -1.80 97.60 2010 ---- ---- ---- ---- 97.90 -1.90 99.80 220 2015 ---- ---- ---- ---- 100.10 -1.90 102.00 2020 ---- ---- ---- ---- 102.40 -1.90 104.30 2025 ---- ---- ---- ---- 104.60 -1.90 106.50 2030 ---- ---- ---- ---- 106.90 -2.00 108.90 2035 ---- ---- ---- ---- 109.30 -1.90 111.20 2040 ---- ---- ---- ---- 111.60 -2.00 113.60 50 2045 ---- ---- ---- ---- 114.00 -1.90 115.90 2050 ---- ---- ---- ---- 116.40 -2.00 118.40 2055 ---- ---- ---- ---- 118.80 -2.00 120.80 2060 ---- ---- ---- ---- 121.30 -2.00 123.30 2065 ---- ---- ---- ---- 123.70 -2.10 125.80 2070 ---- ---- ---- ---- 126.20 -2.10 128.30 2075 ---- ---- ---- ---- 128.80 -2.00 130.80 2080 ---- ---- ---- ---- 131.30 -2.10 133.40 2085 ---- ---- ---- ---- 133.90 -2.10 136.00 2090 ---- ---- ---- ---- 136.60 -2.00 138.60 2095 ---- ---- ---- ---- 139.20 -2.10 141.30 2100 ---- ---- ---- ---- 141.90 -2.10 144.00 2 2105 ---- ---- ---- ---- 144.60 -2.10 146.70 2110 ---- ---- ---- ---- 147.30 -2.20 149.50 2115 ---- ---- ---- ---- 150.10 -2.20 152.30 2120 ---- ---- ---- ---- 152.90 -2.20 155.10 2125 ---- ---- ---- ---- 155.80 -2.20 158.00 2130 ---- ---- ---- ---- 158.60 -2.20 160.80 2135 ---- ---- ---- ---- 161.50 -2.30 163.80 2140 ---- ---- ---- ---- 164.50 -2.20 166.70 2145 ---- ---- ---- ---- 167.40 -2.30 169.70 2150 ---- ---- ---- ---- 170.40 -2.30 172.70 2155 ---- ---- ---- ---- 173.40 -2.30 175.70 2160 ---- ---- ---- ---- 176.50 -2.30 178.80 2165 ---- ---- ---- ---- 179.50 -2.40 181.90 2170 ---- ---- ---- ---- 182.70 -2.30 185.00 2175 ---- ---- ---- ---- 185.80 -2.30 188.10 2180 ---- ---- ---- ---- 188.90 -2.40 191.30 2185 ---- ---- ---- ---- 192.10 -2.40 194.50 2190 ---- ---- ---- ---- 195.30 -2.40 197.70 2195 ---- ---- ---- ---- 198.60 -2.40 201.00 2200 ---- ---- ---- ---- 201.80 -2.50 204.30 2205 ---- ---- ---- ---- 205.10 -2.50 207.60 2210 ---- ---- ---- ---- 208.50 -2.40 210.90 2215 ---- ---- ---- ---- 211.80 -2.50 214.30 2220 ---- ---- ---- ---- 215.20 -2.40 217.60 2225 ---- ---- ---- ---- 218.60 -2.50 221.10 2230 ---- ---- ---- ---- 222.00 -2.50 224.50 2235 ---- ---- ---- ---- 225.40 -2.50 227.90 2240 ---- ---- ---- ---- 228.90 -2.50 231.40 2245 ---- ---- ---- ---- 232.40 -2.50 234.90 2250 ---- ---- ---- ---- 235.90 -2.60 238.50 2255 ---- ---- ---- ---- 239.40 -2.60 242.00 2260 ---- ---- ---- ---- 243.00 -2.60 245.60 2265 ---- ---- ---- ---- 246.60 -2.60 249.20 2270 ---- ---- ---- ---- 250.20 -2.60 252.80 2275 ---- ---- ---- ---- 253.80 -2.60 256.40 2280 ---- ---- ---- ---- 257.40 -2.70 260.10 2285 ---- ---- ---- ---- 261.10 -2.70 263.80 2290 ---- ---- ---- ---- 264.80 -2.70 267.50 2295 ---- ---- ---- ---- 268.50 -2.70 271.20 2300 ---- ---- ---- ---- 272.20 -2.80 275.00 2305 ---- ---- ---- ---- 276.00 -2.70 278.70 2310 ---- ---- ---- ---- 279.70 -2.80 282.50 2315 ---- ---- ---- ---- 283.50 -2.80 286.30 2320 ---- ---- ---- ---- 287.30 -2.80 290.10 2325 ---- ---- ---- ---- 291.20 -2.70 293.90 2330 ---- ---- ---- ---- 295.00 -2.80 297.80 2335 ---- ---- ---- ---- 298.90 -2.80 301.70 2340 ---- ---- ---- ---- 302.70 -2.90 305.60 2345 ---- ---- ---- ---- 306.60 -2.90 309.50 2350 ---- ---- ---- ---- 310.50 -2.90 313.40 2355 ---- ---- ---- ---- 314.40 -2.90 317.30 2360 ---- ---- ---- ---- 318.40 -2.90 321.30 2370 ---- ---- ---- ---- 326.30 -2.90 329.20 2375 ---- ---- ---- ---- 330.30 -2.90 333.20 2380 ---- ---- ---- ---- 334.30 -3.00 337.30 2390 ---- ---- ---- ---- 342.40 -2.90 345.30 2400 ---- ---- ---- ---- 350.50 -3.00 353.50 2410 ---- ---- ---- ---- 358.60 -3.10 361.70 2420 ---- ---- ---- ---- 366.80 -3.10 369.90 2425 ---- ---- ---- ---- 371.00 -3.00 374.00 2430 ---- ---- ---- ---- 375.10 -3.10 378.20 2440 ---- ---- ---- ---- 383.40 -3.10 386.50 2450 ---- ---- ---- ---- 391.80 -3.10 394.90 2460 ---- ---- ---- ---- 400.20 -3.10 403.30 2475 ---- ---- ---- ---- 412.90 -3.20 416.10 2500 ---- ---- ---- ---- 434.20 -3.30 437.50 2525 ---- ---- ---- ---- 455.80 -3.30 459.10 2550 ---- ---- ---- ---- 477.60 -3.30 480.90 2575 ---- ---- ---- ---- 499.60 -3.40 503.00 2600 ---- ---- ---- ---- 521.80 -3.40 525.20 2625 ---- ---- ---- ---- 544.20 -3.50 547.70 2650 ---- ---- ---- ---- 566.70 -3.60 570.30 2800 ---- ---- ---- ---- 705.30 -3.70 709.00 2950 ---- ---- ---- ---- 848.10 -3.90 852.00 3000 ---- ---- ---- ---- 896.50 -3.90 900.40 3500 ---- ---- ---- ---- 1392.00 -4.20 1396.20 4000 ---- ---- ---- ---- 1892.00 -4.20 1896.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.10 UNCH 3.10 1375 ---- ---- ---- ---- 3.60 -.10 3.70 1400 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 5.10 -.10 5.20 1450 ---- ---- ---- ---- 5.90 -.20 6.10 1470 ---- ---- ---- ---- 6.70 -.20 6.90 1475 ---- ---- ---- ---- 6.90 -.20 7.10 1480 ---- ---- ---- ---- 7.10 -.20 7.30 1490 ---- ---- ---- ---- 7.60 -.20 7.80 1500 ---- ---- ---- ---- 8.10 -.20 8.30 1510 ---- ---- ---- ---- 8.50 -.30 8.80 1520 ---- ---- ---- ---- 9.10 -.20 9.30 1525 ---- ---- ---- ---- 9.30 -.30 9.60 1530 ---- ---- ---- ---- 9.60 -.20 9.80 1540 ---- ---- ---- ---- 10.20 -.20 10.40 1550 ---- ---- ---- ---- 10.70 -.30 11.00 1560 ---- ---- ---- ---- 11.40 -.20 11.60 1565 ---- ---- ---- ---- 11.70 -.30 12.00 1570 ---- ---- ---- ---- 12.00 -.30 12.30 1575 ---- ---- ---- ---- 12.30 -.30 12.60 1580 ---- ---- ---- ---- 12.70 -.30 13.00 1585 ---- ---- ---- ---- 13.00 -.30 13.30 1590 ---- ---- ---- ---- 13.40 -.30 13.70 1595 ---- ---- ---- ---- 13.70 -.30 14.00 1600 ---- ---- ---- ---- 14.10 -.30 14.40 1605 ---- ---- ---- ---- 14.40 -.40 14.80 1610 ---- ---- ---- ---- 14.80 -.40 15.20 1615 ---- ---- ---- ---- 15.20 -.30 15.50 1620 ---- ---- ---- ---- 15.60 -.30 15.90 1625 ---- ---- ---- ---- 16.00 -.40 16.40 1630 ---- ---- ---- ---- 16.40 -.40 16.80 1635 ---- ---- ---- ---- 16.80 -.40 17.20 1640 ---- ---- ---- ---- 17.20 -.40 17.60 1645 ---- ---- ---- ---- 17.70 -.30 18.00 1650 ---- ---- ---- ---- 18.10 -.40 18.50 1655 ---- ---- ---- ---- 18.50 -.40 18.90 1660 ---- ---- ---- ---- 19.00 -.40 19.40 1665 ---- ---- ---- ---- 19.40 -.50 19.90 1670 ---- ---- ---- ---- 19.90 -.40 20.30 1675 ---- ---- ---- ---- 20.40 -.40 20.80 1680 ---- ---- ---- ---- 20.90 -.40 21.30 1685 ---- ---- ---- ---- 21.30 -.50 21.80 1690 ---- ---- ---- ---- 21.80 -.50 22.30 1695 ---- ---- ---- ---- 22.40 -.40 22.80 1700 ---- ---- ---- ---- 22.90 -.50 23.40 1705 ---- ---- ---- ---- 23.40 -.50 23.90 1710 ---- ---- ---- ---- 24.00 -.50 24.50 1715 ---- ---- ---- ---- 24.50 -.50 25.00 1720 ---- ---- ---- ---- 25.10 -.50 25.60 1725 ---- ---- ---- ---- 25.70 -.50 26.20 1730 ---- ---- ---- ---- 26.20 -.60 26.80 1735 ---- ---- ---- ---- 26.80 -.60 27.40 1740 ---- ---- ---- ---- 27.50 -.50 28.00 1745 ---- ---- ---- ---- 28.10 -.60 28.70 1750 ---- ---- ---- ---- 28.70 -.60 29.30 1755 ---- ---- ---- ---- 29.40 -.60 30.00 1760 ---- ---- ---- ---- 30.10 -.60 30.70 1765 ---- ---- ---- ---- 30.80 -.60 31.40 1770 ---- ---- ---- ---- 31.50 -.60 32.10 1775 ---- ---- ---- ---- 32.20 -.60 32.80 1780 ---- ---- ---- ---- 32.90 -.70 33.60 1785 ---- ---- ---- ---- 33.70 -.70 34.40 1790 ---- ---- ---- ---- 34.50 -.60 35.10 1795 ---- ---- ---- ---- 35.20 -.80 36.00 1800 ---- ---- ---- ---- 36.10 -.70 36.80 1805 ---- ---- ---- ---- 36.90 -.70 37.60 1810 ---- ---- ---- ---- 37.70 -.80 38.50 1815 ---- ---- ---- ---- 38.60 -.80 39.40 1820 ---- ---- ---- ---- 39.50 -.80 40.30 1825 ---- ---- ---- ---- 40.40 -.80 41.20 1830 ---- ---- ---- ---- 41.40 -.80 42.20 1835 ---- ---- ---- ---- 42.40 -.80 43.20 1840 ---- ---- ---- ---- 43.30 -.90 44.20 1845 ---- ---- ---- ---- 44.40 -.80 45.20 1850 ---- ---- ---- ---- 45.40 -.90 46.30 1855 ---- ---- ---- ---- 46.50 -.90 47.40 1860 ---- ---- ---- ---- 47.60 -.90 48.50 1865 ---- ---- ---- ---- 48.70 -.90 49.60 1870 ---- ---- ---- ---- 49.80 -1.00 50.80 1875 ---- ---- ---- ---- 51.00 -1.00 52.00 1880 ---- ---- ---- ---- 52.20 -1.00 53.20 1885 ---- ---- ---- ---- 53.50 -1.00 54.50 1890 ---- ---- ---- ---- 54.80 -.90 55.70 1895 ---- ---- ---- ---- 56.10 -1.00 57.10 1900 ---- ---- ---- ---- 57.40 -1.00 58.40 1905 ---- ---- ---- ---- 58.70 -1.10 59.80 1910 ---- ---- ---- ---- 60.10 -1.10 61.20 1915 ---- ---- ---- ---- 61.60 -1.00 62.60 1920 ---- ---- ---- ---- 63.00 -1.10 64.10 1925 ---- ---- ---- ---- 64.50 -1.10 65.60 1930 ---- ---- ---- ---- 66.00 -1.20 67.20 1935 ---- ---- ---- ---- 67.60 -1.20 68.80 1940 ---- ---- ---- ---- 69.20 -1.20 70.40 1945 ---- ---- ---- ---- 70.80 -1.20 72.00 1950 ---- ---- ---- ---- 72.50 -1.20 73.70 1955 ---- ---- ---- ---- 74.20 -1.20 75.40 1960 ---- ---- ---- ---- 75.90 -1.30 77.20 1965 ---- ---- ---- ---- 77.70 -1.30 79.00 1970 ---- ---- ---- ---- 79.50 -1.30 80.80 1975 ---- ---- ---- ---- 81.40 -1.30 82.70 1980 ---- ---- ---- ---- 83.20 -1.40 84.60 1985 ---- ---- ---- ---- 85.20 -1.30 86.50 1990 ---- ---- ---- ---- 87.10 -1.40 88.50 1995 ---- ---- ---- ---- 89.10 -1.40 90.50 2000 ---- ---- ---- ---- 91.20 -1.40 92.60 2005 ---- ---- ---- ---- 93.20 -1.50 94.70 2010 ---- ---- ---- ---- 95.40 -1.40 96.80 2015 ---- ---- ---- ---- 97.50 -1.50 99.00 2020 ---- ---- ---- ---- 99.70 -1.50 101.20 2025 ---- ---- ---- ---- 101.90 -1.50 103.40 2030 ---- ---- ---- ---- 104.20 -1.50 105.70 2035 ---- ---- ---- ---- 106.50 -1.60 108.10 2040 ---- ---- ---- ---- 108.90 -1.50 110.40 2045 ---- ---- ---- ---- 111.30 -1.60 112.90 2050 ---- ---- ---- ---- 113.70 -1.60 115.30 2055 ---- ---- ---- ---- 116.20 -1.60 117.80 2060 ---- ---- ---- ---- 118.70 -1.60 120.30 2065 ---- ---- ---- ---- 121.20 -1.70 122.90 2070 ---- ---- ---- ---- 123.80 -1.70 125.50 2075 ---- ---- ---- ---- 126.40 -1.70 128.10 2080 ---- ---- ---- ---- 129.00 -1.80 130.80 2085 ---- ---- ---- ---- 131.70 -1.80 133.50 2090 ---- ---- ---- ---- 134.40 -1.80 136.20 2095 ---- ---- ---- ---- 137.20 -1.80 139.00 2100 ---- ---- ---- ---- 140.00 -1.80 141.80 2105 ---- ---- ---- ---- 142.80 -1.80 144.60 2110 ---- ---- ---- ---- 145.60 -1.90 147.50 2115 ---- ---- ---- ---- 148.50 -1.90 150.40 2120 ---- ---- ---- ---- 151.40 -1.90 153.30 2125 ---- ---- ---- ---- 154.40 -1.90 156.30 2130 ---- ---- ---- ---- 157.40 -1.90 159.30 2135 ---- ---- ---- ---- 160.40 -1.90 162.30 2140 ---- ---- ---- ---- 163.40 -2.00 165.40 2145 ---- ---- ---- ---- 166.50 -1.90 168.40 2150 ---- ---- ---- ---- 169.60 -1.90 171.50 2155 ---- ---- ---- ---- 172.70 -2.00 174.70 2160 ---- ---- ---- ---- 175.80 -2.00 177.80 2165 ---- ---- ---- ---- 179.00 -2.00 181.00 2170 ---- ---- ---- ---- 182.20 -2.10 184.30 2175 ---- ---- ---- ---- 185.40 -2.10 187.50 2180 ---- ---- ---- ---- 188.70 -2.10 190.80 2185 ---- ---- ---- ---- 191.90 -2.10 194.00 2190 ---- ---- ---- ---- 195.20 -2.20 197.40 2195 ---- ---- ---- ---- 198.50 -2.20 200.70 2200 ---- ---- ---- ---- 201.90 -2.10 204.00 2205 ---- ---- ---- ---- 205.20 -2.20 207.40 2210 ---- ---- ---- ---- 208.60 -2.20 210.80 2215 ---- ---- ---- ---- 212.00 -2.20 214.20 2220 ---- ---- ---- ---- 215.40 -2.30 217.70 2225 ---- ---- ---- ---- 218.90 -2.20 221.10 2230 ---- ---- ---- ---- 222.30 -2.30 224.60 2235 ---- ---- ---- ---- 225.80 -2.30 228.10 2240 ---- ---- ---- ---- 229.30 -2.30 231.60 2245 ---- ---- ---- ---- 232.80 -2.30 235.10 2250 ---- ---- ---- ---- 236.30 -2.40 238.70 2255 ---- ---- ---- ---- 239.90 -2.30 242.20 2260 ---- ---- ---- ---- 243.40 -2.40 245.80 2265 ---- ---- ---- ---- 247.00 -2.40 249.40 2270 ---- ---- ---- ---- 250.60 -2.40 253.00 2275 ---- ---- ---- ---- 254.20 -2.40 256.60 2280 ---- ---- ---- ---- 257.80 -2.40 260.20 2285 ---- ---- ---- ---- 261.50 -2.40 263.90 2290 ---- ---- ---- ---- 265.10 -2.40 267.50 2295 ---- ---- ---- ---- 268.80 -2.40 271.20 2300 ---- ---- ---- ---- 272.50 -2.40 274.90 2305 ---- ---- ---- ---- 276.20 -2.40 278.60 2310 ---- ---- ---- ---- 279.90 -2.40 282.30 2315 ---- ---- ---- ---- 283.60 -2.50 286.10 2320 ---- ---- ---- ---- 287.30 -2.50 289.80 2325 ---- ---- ---- ---- 291.10 -2.50 293.60 2330 ---- ---- ---- ---- 294.90 -2.50 297.40 2335 ---- ---- ---- ---- 298.60 -2.60 301.20 2340 ---- ---- ---- ---- 302.40 -2.60 305.00 2345 ---- ---- ---- ---- 306.30 -2.50 308.80 2350 ---- ---- ---- ---- 310.10 -2.60 312.70 2355 ---- ---- ---- ---- 313.90 -2.60 316.50 2360 ---- ---- ---- ---- 317.80 -2.60 320.40 2365 ---- ---- ---- ---- 321.70 -2.60 324.30 2370 ---- ---- ---- ---- 325.50 -2.70 328.20 2375 ---- ---- ---- ---- 329.40 -2.70 332.10 2380 ---- ---- ---- ---- 333.30 -2.70 336.00 2390 ---- ---- ---- ---- 341.20 -2.70 343.90 2400 ---- ---- ---- ---- 349.10 -2.70 351.80 2410 ---- ---- ---- ---- 357.10 -2.70 359.80 2420 ---- ---- ---- ---- 365.10 -2.80 367.90 2425 ---- ---- ---- ---- 369.20 -2.70 371.90 2430 ---- ---- ---- ---- 373.20 -2.80 376.00 2440 ---- ---- ---- ---- 381.30 -2.80 384.10 2450 ---- ---- ---- ---- 389.50 -2.80 392.30 2460 ---- ---- ---- ---- 397.70 -2.80 400.50 2470 ---- ---- ---- ---- 406.00 -2.80 408.80 2475 ---- ---- ---- ---- 410.10 -2.90 413.00 2500 ---- ---- ---- ---- 431.00 -2.90 433.90 2525 ---- ---- ---- ---- 452.10 -3.00 455.10 2550 ---- ---- ---- ---- 473.50 -3.00 476.50 2575 ---- ---- ---- ---- 495.10 -3.10 498.20 2600 ---- ---- ---- ---- 517.00 -3.00 520.00 2625 ---- ---- ---- ---- 539.00 -3.10 542.10 2650 ---- ---- ---- ---- 561.20 -3.20 564.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.30 -.10 5.40 1425 ---- ---- ---- ---- 6.20 -.10 6.30 1450 ---- ---- ---- ---- 7.20 -.20 7.40 1475 ---- ---- ---- ---- 8.30 -.20 8.50 1500 ---- ---- ---- ---- 9.50 -.30 9.80 1525 ---- ---- ---- ---- 10.90 -.30 11.20 1550 ---- ---- ---- ---- 12.50 -.30 12.80 1575 ---- ---- ---- ---- 14.20 -.30 14.50 1580 ---- ---- ---- ---- 14.60 -.30 14.90 1590 ---- ---- ---- ---- 15.30 -.40 15.70 1600 ---- ---- ---- ---- 16.10 -.40 16.50 1610 ---- ---- ---- ---- 16.90 -.40 17.30 1620 ---- ---- ---- ---- 17.80 -.30 18.10 1625 ---- ---- ---- ---- 18.20 -.40 18.60 1630 ---- ---- ---- ---- 18.60 -.40 19.00 1640 ---- ---- ---- ---- 19.50 -.40 19.90 1650 ---- ---- ---- ---- 20.50 -.40 20.90 1660 ---- ---- ---- ---- 21.40 -.50 21.90 1670 ---- ---- ---- ---- 22.40 -.50 22.90 1675 ---- ---- ---- ---- 22.90 -.50 23.40 1680 ---- ---- ---- ---- 23.40 -.50 23.90 1685 ---- ---- ---- ---- 24.00 -.50 24.50 1690 ---- ---- ---- ---- 24.50 -.50 25.00 1695 ---- ---- ---- ---- 25.10 -.50 25.60 1700 ---- ---- ---- ---- 25.60 -.50 26.10 1705 ---- ---- ---- ---- 26.20 -.50 26.70 1710 ---- ---- ---- ---- 26.80 -.50 27.30 1715 ---- ---- ---- ---- 27.40 -.50 27.90 1720 ---- ---- ---- ---- 28.00 -.50 28.50 1725 ---- ---- ---- ---- 28.60 -.50 29.10 1730 ---- ---- ---- ---- 29.20 -.60 29.80 1735 ---- ---- ---- ---- 29.90 -.50 30.40 1740 ---- ---- ---- ---- 30.50 -.60 31.10 1745 ---- ---- ---- ---- 31.20 -.60 31.80 1750 ---- ---- ---- ---- 31.90 -.60 32.50 1755 ---- ---- ---- ---- 32.60 -.60 33.20 1760 ---- ---- ---- ---- 33.30 -.60 33.90 1765 ---- ---- ---- ---- 34.00 -.70 34.70 1770 ---- ---- ---- ---- 34.70 -.70 35.40 1775 ---- ---- ---- ---- 35.50 -.70 36.20 1780 ---- ---- ---- ---- 36.30 -.70 37.00 1785 ---- ---- ---- ---- 37.10 -.70 37.80 1790 ---- ---- ---- ---- 37.90 -.70 38.60 1795 ---- ---- ---- ---- 38.70 -.80 39.50 1800 ---- ---- ---- ---- 39.60 -.70 40.30 1805 ---- ---- ---- ---- 40.40 -.80 41.20 1810 ---- ---- ---- ---- 41.30 -.80 42.10 1815 ---- ---- ---- ---- 42.20 -.80 43.00 1820 ---- ---- ---- ---- 43.20 -.80 44.00 1825 ---- ---- ---- ---- 44.10 -.80 44.90 1830 ---- ---- ---- ---- 45.10 -.80 45.90 1835 ---- ---- ---- ---- 46.10 -.80 46.90 1840 ---- ---- ---- ---- 47.10 -.90 48.00 1845 ---- ---- ---- ---- 48.20 -.80 49.00 1850 ---- ---- ---- ---- 49.20 -.90 50.10 1855 ---- ---- ---- ---- 50.30 -.90 51.20 1860 ---- ---- ---- ---- 51.50 -.90 52.40 1865 ---- ---- ---- ---- 52.60 -.90 53.50 1870 ---- ---- ---- ---- 53.80 -.90 54.70 1875 ---- ---- ---- ---- 55.00 -.90 55.90 1880 ---- ---- ---- ---- 56.20 -1.00 57.20 1885 ---- ---- ---- ---- 57.50 -1.00 58.50 1890 ---- ---- ---- ---- 58.80 -1.00 59.80 1895 ---- ---- ---- ---- 60.10 -1.00 61.10 1900 ---- ---- ---- ---- 61.40 -1.10 62.50 1905 ---- ---- ---- ---- 62.80 -1.10 63.90 1910 ---- ---- ---- ---- 64.20 -1.10 65.30 1915 ---- ---- ---- ---- 65.70 -1.10 66.80 1920 ---- ---- ---- ---- 67.10 -1.10 68.20 1925 ---- ---- ---- ---- 68.60 -1.20 69.80 1930 ---- ---- ---- ---- 70.20 -1.10 71.30 1935 ---- ---- ---- ---- 71.80 -1.10 72.90 1940 ---- ---- ---- ---- 73.40 -1.20 74.60 1945 ---- ---- ---- ---- 75.00 -1.20 76.20 1950 ---- ---- ---- ---- 76.70 -1.20 77.90 1955 ---- ---- ---- ---- 78.40 -1.20 79.60 1960 ---- ---- ---- ---- 80.20 -1.20 81.40 1965 ---- ---- ---- ---- 81.90 -1.30 83.20 1970 ---- ---- ---- ---- 83.80 -1.30 85.10 1975 ---- ---- ---- ---- 85.60 -1.30 86.90 1980 ---- ---- ---- ---- 87.50 -1.40 88.90 1985 ---- ---- ---- ---- 89.50 -1.30 90.80 1990 ---- ---- ---- ---- 91.40 -1.40 92.80 1995 ---- ---- ---- ---- 93.50 -1.30 94.80 2000 ---- ---- ---- ---- 95.50 -1.40 96.90 2005 ---- ---- ---- ---- 97.60 -1.40 99.00 2010 ---- ---- ---- ---- 99.70 -1.50 101.20 2015 ---- ---- ---- ---- 101.90 -1.50 103.40 2020 ---- ---- ---- ---- 104.10 -1.50 105.60 2025 ---- ---- ---- ---- 106.40 -1.50 107.90 2030 ---- ---- ---- ---- 108.70 -1.50 110.20 2035 ---- ---- ---- ---- 111.00 -1.60 112.60 2040 ---- ---- ---- ---- 113.40 -1.60 115.00 2045 ---- ---- ---- ---- 115.80 -1.60 117.40 2050 ---- ---- ---- ---- 118.30 -1.60 119.90 2055 ---- ---- ---- ---- 120.80 -1.60 122.40 2060 ---- ---- ---- ---- 123.30 -1.70 125.00 2065 ---- ---- ---- ---- 125.90 -1.70 127.60 2070 ---- ---- ---- ---- 128.50 -1.70 130.20 2075 ---- ---- ---- ---- 131.20 -1.70 132.90 2080 ---- ---- ---- ---- 133.80 -1.80 135.60 2085 ---- ---- ---- ---- 136.60 -1.70 138.30 2090 ---- ---- ---- ---- 139.30 -1.80 141.10 2095 ---- ---- ---- ---- 142.10 -1.80 143.90 2100 ---- ---- ---- ---- 144.90 -1.80 146.70 2105 ---- ---- ---- ---- 147.80 -1.80 149.60 2110 ---- ---- ---- ---- 150.70 -1.80 152.50 2115 ---- ---- ---- ---- 153.60 -1.80 155.40 2120 ---- ---- ---- ---- 156.50 -1.90 158.40 2125 ---- ---- ---- ---- 159.50 -1.90 161.40 2130 ---- ---- ---- ---- 162.50 -1.90 164.40 2135 ---- ---- ---- ---- 165.60 -1.90 167.50 2140 ---- ---- ---- ---- 168.60 -1.90 170.50 2145 ---- ---- ---- ---- 171.70 -2.00 173.70 2150 ---- ---- ---- ---- 174.80 -2.00 176.80 2155 ---- ---- ---- ---- 178.00 -2.00 180.00 2160 ---- ---- ---- ---- 181.10 -2.00 183.10 2165 ---- ---- ---- ---- 184.30 -2.10 186.40 2170 ---- ---- ---- ---- 187.60 -2.00 189.60 2175 ---- ---- ---- ---- 190.80 -2.00 192.80 2180 ---- ---- ---- ---- 194.10 -2.00 196.10 2185 ---- ---- ---- ---- 197.30 -2.10 199.40 2190 ---- ---- ---- ---- 200.60 -2.10 202.70 2195 ---- ---- ---- ---- 204.00 -2.10 206.10 2200 ---- ---- ---- ---- 207.30 -2.10 209.40 2205 ---- ---- ---- ---- 210.70 -2.10 212.80 2210 ---- ---- ---- ---- 214.10 -2.10 216.20 2215 ---- ---- ---- ---- 217.50 -2.10 219.60 2220 ---- ---- ---- ---- 220.90 -2.20 223.10 2225 ---- ---- ---- ---- 224.30 -2.20 226.50 2230 ---- ---- ---- ---- 227.80 -2.20 230.00 2235 ---- ---- ---- ---- 231.20 -2.30 233.50 2240 ---- ---- ---- ---- 234.70 -2.30 237.00 2245 ---- ---- ---- ---- 238.20 -2.30 240.50 2250 ---- ---- ---- ---- 241.70 -2.30 244.00 2255 ---- ---- ---- ---- 245.30 -2.30 247.60 2260 ---- ---- ---- ---- 248.80 -2.30 251.10 2265 ---- ---- ---- ---- 252.40 -2.30 254.70 2270 ---- ---- ---- ---- 256.00 -2.30 258.30 2275 ---- ---- ---- ---- 259.60 -2.40 262.00 2280 ---- ---- ---- ---- 263.20 -2.40 265.60 2285 ---- ---- ---- ---- 266.90 -2.40 269.30 2290 ---- ---- ---- ---- 270.50 -2.40 272.90 2295 ---- ---- ---- ---- 274.20 -2.40 276.60 2300 ---- ---- ---- ---- 277.90 -2.40 280.30 2305 ---- ---- ---- ---- 281.60 -2.40 284.00 2310 ---- ---- ---- ---- 285.30 -2.50 287.80 2315 ---- ---- ---- ---- 289.00 -2.50 291.50 2320 ---- ---- ---- ---- 292.80 -2.50 295.30 2325 ---- ---- ---- ---- 296.60 -2.40 299.00 2330 ---- ---- ---- ---- 300.30 -2.50 302.80 2335 ---- ---- ---- ---- 304.10 -2.50 306.60 2340 ---- ---- ---- ---- 307.90 -2.50 310.40 2345 ---- ---- ---- ---- 311.80 -2.50 314.30 2350 ---- ---- ---- ---- 315.60 -2.50 318.10 2355 ---- ---- ---- ---- 319.40 -2.60 322.00 2360 ---- ---- ---- ---- 323.30 -2.60 325.90 2365 ---- ---- ---- ---- 327.20 -2.50 329.70 2370 ---- ---- ---- ---- 331.10 -2.50 333.60 2375 ---- ---- ---- ---- 335.00 -2.60 337.60 2380 ---- ---- ---- ---- 338.90 -2.60 341.50 2390 ---- ---- ---- ---- 346.80 -2.60 349.40 2400 ---- ---- ---- ---- 354.70 -2.60 357.30 2410 ---- ---- ---- ---- 362.70 -2.60 365.30 2420 ---- ---- ---- ---- 370.70 -2.70 373.40 2425 ---- ---- ---- ---- 374.70 -2.70 377.40 2430 ---- ---- ---- ---- 378.80 -2.70 381.50 2440 ---- ---- ---- ---- 386.90 -2.70 389.60 2450 ---- ---- ---- ---- 395.00 -2.80 397.80 2460 ---- ---- ---- ---- 403.30 -2.70 406.00 2470 ---- ---- ---- ---- 411.50 -2.80 414.30 2475 ---- ---- ---- ---- 415.70 -2.80 418.50 2500 ---- ---- ---- ---- 436.50 -2.90 439.40 2525 ---- ---- ---- ---- 457.70 -2.80 460.50 2550 ---- ---- ---- ---- 479.00 -2.90 481.90 2575 ---- ---- ---- ---- 500.60 -2.90 503.50 2600 ---- ---- ---- ---- 522.30 -3.00 525.30 2625 ---- ---- ---- ---- 544.30 -3.10 547.40 2650 ---- ---- ---- ---- 566.50 -3.00 569.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.90 -.20 10.10 1500 ---- ---- ---- ---- 11.20 -.20 11.40 1525 ---- ---- ---- ---- 12.60 -.30 12.90 1550 ---- ---- ---- ---- 14.20 -.30 14.50 1575 ---- ---- ---- ---- 16.00 -.30 16.30 1600 ---- ---- ---- ---- 17.90 -.40 18.30 1625 ---- ---- ---- ---- 20.10 -.40 20.50 1650 ---- ---- ---- ---- 22.40 -.40 22.80 1660 ---- ---- ---- ---- 23.40 -.50 23.90 1670 ---- ---- ---- ---- 24.40 -.50 24.90 1675 ---- ---- ---- ---- 25.00 -.40 25.40 1680 ---- ---- ---- ---- 25.50 -.50 26.00 1690 ---- ---- ---- ---- 26.60 -.50 27.10 1700 ---- ---- ---- ---- 27.80 -.50 28.30 1710 ---- ---- ---- ---- 29.00 -.50 29.50 1720 ---- ---- ---- ---- 30.20 -.60 30.80 1725 ---- ---- ---- ---- 30.80 -.60 31.40 1730 ---- ---- ---- ---- 31.50 -.60 32.10 1740 ---- ---- ---- ---- 32.80 -.60 33.40 1750 ---- ---- ---- ---- 34.20 -.60 34.80 1760 ---- ---- ---- ---- 35.70 -.60 36.30 1765 ---- ---- ---- ---- 36.40 -.60 37.00 1770 ---- ---- ---- ---- 37.20 -.60 37.80 1775 ---- ---- ---- ---- 37.90 -.70 38.60 1780 ---- ---- ---- ---- 38.70 -.70 39.40 1785 ---- ---- ---- ---- 39.50 -.70 40.20 1790 ---- ---- ---- ---- 40.40 -.70 41.10 1795 ---- ---- ---- ---- 41.20 -.70 41.90 1800 ---- ---- ---- ---- 42.10 -.70 42.80 1805 ---- ---- ---- ---- 42.90 -.80 43.70 1810 ---- ---- ---- ---- 43.80 -.80 44.60 1815 ---- ---- ---- ---- 44.80 -.70 45.50 1820 ---- ---- ---- ---- 45.70 -.80 46.50 1825 ---- ---- ---- ---- 46.70 -.70 47.40 1830 ---- ---- ---- ---- 47.60 -.80 48.40 1835 ---- ---- ---- ---- 48.60 -.80 49.40 1840 ---- ---- ---- ---- 49.70 -.80 50.50 1845 ---- ---- ---- ---- 50.70 -.80 51.50 1850 ---- ---- ---- ---- 51.80 -.80 52.60 1855 ---- ---- ---- ---- 52.90 -.80 53.70 1860 ---- ---- ---- ---- 54.00 -.90 54.90 1865 ---- ---- ---- ---- 55.10 -.90 56.00 1870 ---- ---- ---- ---- 56.30 -.90 57.20 1875 ---- ---- ---- ---- 57.50 -.90 58.40 1880 ---- ---- ---- ---- 58.70 -.90 59.60 1885 ---- ---- ---- ---- 59.90 -1.00 60.90 1890 ---- ---- ---- ---- 61.20 -1.00 62.20 1895 ---- ---- ---- ---- 62.50 -1.00 63.50 1900 ---- ---- ---- ---- 63.80 -1.00 64.80 1905 ---- ---- ---- ---- 65.20 -1.00 66.20 1910 ---- ---- ---- ---- 66.60 -1.00 67.60 1915 ---- ---- ---- ---- 68.00 -1.00 69.00 1920 ---- ---- ---- ---- 69.40 -1.10 70.50 1925 ---- ---- ---- ---- 70.90 -1.10 72.00 1930 ---- ---- ---- ---- 72.40 -1.10 73.50 1935 ---- ---- ---- ---- 74.00 -1.10 75.10 1940 ---- ---- ---- ---- 75.50 -1.20 76.70 1945 ---- ---- ---- ---- 77.10 -1.20 78.30 1950 ---- ---- ---- ---- 78.80 -1.10 79.90 1955 ---- ---- ---- ---- 80.40 -1.20 81.60 1960 ---- ---- ---- ---- 82.10 -1.20 83.30 1965 ---- ---- ---- ---- 83.90 -1.20 85.10 1970 ---- ---- ---- ---- 85.60 -1.30 86.90 1975 ---- ---- ---- ---- 87.40 -1.30 88.70 1980 ---- ---- ---- ---- 89.30 -1.20 90.50 1985 ---- ---- ---- ---- 91.10 -1.30 92.40 1990 ---- ---- ---- ---- 93.10 -1.30 94.40 1995 ---- ---- ---- ---- 95.00 -1.30 96.30 2000 ---- ---- ---- ---- 97.00 -1.30 98.30 2005 ---- ---- ---- ---- 99.00 -1.40 100.40 2010 ---- ---- ---- ---- 101.10 -1.30 102.40 2015 ---- ---- ---- ---- 103.20 -1.30 104.50 2020 ---- ---- ---- ---- 105.30 -1.40 106.70 2025 ---- ---- ---- ---- 107.50 -1.40 108.90 2030 ---- ---- ---- ---- 109.70 -1.40 111.10 2035 ---- ---- ---- ---- 111.90 -1.50 113.40 2040 ---- ---- ---- ---- 114.20 -1.50 115.70 2045 ---- ---- ---- ---- 116.50 -1.50 118.00 2050 ---- ---- ---- ---- 118.90 -1.50 120.40 2055 ---- ---- ---- ---- 121.30 -1.50 122.80 2060 ---- ---- ---- ---- 123.70 -1.60 125.30 2065 ---- ---- ---- ---- 126.20 -1.60 127.80 2070 ---- ---- ---- ---- 128.70 -1.60 130.30 2075 ---- ---- ---- ---- 131.30 -1.60 132.90 2080 ---- ---- ---- ---- 133.90 -1.60 135.50 2085 ---- ---- ---- ---- 136.50 -1.60 138.10 2090 ---- ---- ---- ---- 139.10 -1.70 140.80 2095 ---- ---- ---- ---- 141.80 -1.70 143.50 2100 ---- ---- ---- ---- 144.60 -1.60 146.20 2105 ---- ---- ---- ---- 147.30 -1.70 149.00 2110 ---- ---- ---- ---- 150.10 -1.70 151.80 2115 ---- ---- ---- ---- 152.90 -1.80 154.70 2120 ---- ---- ---- ---- 155.80 -1.80 157.60 2125 ---- ---- ---- ---- 158.70 -1.80 160.50 2130 ---- ---- ---- ---- 161.60 -1.80 163.40 2135 ---- ---- ---- ---- 164.60 -1.80 166.40 2140 ---- ---- ---- ---- 167.60 -1.80 169.40 2145 ---- ---- ---- ---- 170.60 -1.80 172.40 2150 ---- ---- ---- ---- 173.60 -1.90 175.50 2155 ---- ---- ---- ---- 176.70 -1.90 178.60 2160 ---- ---- ---- ---- 179.80 -1.90 181.70 2165 ---- ---- ---- ---- 183.00 -1.90 184.90 2170 ---- ---- ---- ---- 186.10 -1.90 188.00 2175 ---- ---- ---- ---- 189.30 -2.00 191.30 2180 ---- ---- ---- ---- 192.50 -2.00 194.50 2185 ---- ---- ---- ---- 195.80 -1.90 197.70 2190 ---- ---- ---- ---- 199.10 -1.90 201.00 2195 ---- ---- ---- ---- 202.40 -1.90 204.30 2200 ---- ---- ---- ---- 205.70 -2.00 207.70 2205 ---- ---- ---- ---- 209.00 -2.00 211.00 2210 ---- ---- ---- ---- 212.40 -2.00 214.40 2215 ---- ---- ---- ---- 215.80 -2.00 217.80 2220 ---- ---- ---- ---- 219.20 -2.00 221.20 2225 ---- ---- ---- ---- 222.60 -2.10 224.70 2230 ---- ---- ---- ---- 226.10 -2.10 228.20 2235 ---- ---- ---- ---- 229.50 -2.10 231.60 2240 ---- ---- ---- ---- 233.00 -2.10 235.10 2245 ---- ---- ---- ---- 236.50 -2.20 238.70 2250 ---- ---- ---- ---- 240.10 -2.10 242.20 2255 ---- ---- ---- ---- 243.60 -2.20 245.80 2260 ---- ---- ---- ---- 247.20 -2.20 249.40 2265 ---- ---- ---- ---- 250.80 -2.20 253.00 2270 ---- ---- ---- ---- 254.40 -2.20 256.60 2275 ---- ---- ---- ---- 258.00 -2.20 260.20 2280 ---- ---- ---- ---- 261.60 -2.30 263.90 2285 ---- ---- ---- ---- 265.30 -2.20 267.50 2290 ---- ---- ---- ---- 269.00 -2.20 271.20 2295 ---- ---- ---- ---- 272.60 -2.30 274.90 2300 ---- ---- ---- ---- 276.30 -2.30 278.60 2305 ---- ---- ---- ---- 280.10 -2.20 282.30 2310 ---- ---- ---- ---- 283.80 -2.30 286.10 2315 ---- ---- ---- ---- 287.50 -2.30 289.80 2320 ---- ---- ---- ---- 291.30 -2.30 293.60 2325 ---- ---- ---- ---- 295.10 -2.30 297.40 2330 ---- ---- ---- ---- 298.90 -2.30 301.20 2335 ---- ---- ---- ---- 302.70 -2.30 305.00 2340 ---- ---- ---- ---- 306.50 -2.40 308.90 2345 ---- ---- ---- ---- 310.30 -2.40 312.70 2350 ---- ---- ---- ---- 314.20 -2.40 316.60 2355 ---- ---- ---- ---- 318.10 -2.40 320.50 2360 ---- ---- ---- ---- 321.90 -2.40 324.30 2365 ---- ---- ---- ---- 325.80 -2.50 328.30 2370 ---- ---- ---- ---- 329.70 -2.50 332.20 2375 ---- ---- ---- ---- 333.70 -2.40 336.10 2380 ---- ---- ---- ---- 337.60 -2.40 340.00 2385 ---- ---- ---- ---- 341.50 -2.50 344.00 2390 ---- ---- ---- ---- 345.50 -2.50 348.00 2400 ---- ---- ---- ---- 353.40 -2.50 355.90 2410 ---- ---- ---- ---- 361.50 -2.50 364.00 2420 ---- ---- ---- ---- 369.50 -2.50 372.00 2425 ---- ---- ---- ---- 373.50 -2.60 376.10 2430 ---- ---- ---- ---- 377.60 -2.50 380.10 2440 ---- ---- ---- ---- 385.70 -2.60 388.30 2450 ---- ---- ---- ---- 393.90 -2.60 396.50 2460 ---- ---- ---- ---- 402.20 -2.60 404.80 2470 ---- ---- ---- ---- 410.40 -2.60 413.00 2475 ---- ---- ---- ---- 414.60 -2.60 417.20 2480 ---- ---- ---- ---- 418.70 -2.70 421.40 2500 ---- ---- ---- ---- 435.50 -2.60 438.10 2525 ---- ---- ---- ---- 456.60 -2.70 459.30 2550 ---- ---- ---- ---- 478.00 -2.70 480.70 2575 ---- ---- ---- ---- 499.50 -2.80 502.30 2600 ---- ---- ---- ---- 521.30 -2.80 524.10 2625 ---- ---- ---- ---- 543.20 -2.90 546.10 2650 ---- ---- ---- ---- 565.30 -2.90 568.20 2675 ---- ---- ---- ---- 587.60 -2.90 590.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.50 -.30 10.80 1525 ---- ---- ---- ---- 12.10 -.20 12.30 1550 ---- ---- ---- ---- 13.80 -.20 14.00 1575 ---- ---- ---- ---- 15.60 -.40 16.00 1600 ---- ---- ---- ---- 17.70 -.40 18.10 1625 ---- ---- ---- ---- 20.10 -.30 20.40 1650 ---- ---- ---- ---- 22.60 -.40 23.00 1675 ---- ---- ---- ---- 25.40 -.50 25.90 1680 ---- ---- ---- ---- 26.00 -.50 26.50 1690 ---- ---- ---- ---- 27.30 -.50 27.80 1700 ---- ---- ---- ---- 28.50 -.50 29.00 1710 ---- ---- ---- ---- 29.90 -.50 30.40 1720 ---- ---- ---- ---- 31.20 -.60 31.80 1725 ---- ---- ---- ---- 31.90 -.60 32.50 1730 ---- ---- ---- ---- 32.60 -.60 33.20 1740 ---- ---- ---- ---- 34.10 -.60 34.70 1750 ---- ---- ---- ---- 35.60 -.60 36.20 1760 ---- ---- ---- ---- 37.20 -.60 37.80 1770 ---- ---- ---- ---- 38.80 -.70 39.50 1775 ---- ---- ---- ---- 39.70 -.70 40.40 1780 ---- ---- ---- ---- 40.50 -.70 41.20 1785 ---- ---- ---- ---- 41.40 -.70 42.10 1790 ---- ---- ---- ---- 42.30 -.70 43.00 1795 ---- ---- ---- ---- 43.20 -.70 43.90 1800 ---- ---- ---- ---- 44.20 -.70 44.90 1805 ---- ---- ---- ---- 45.10 -.70 45.80 1810 ---- ---- ---- ---- 46.10 -.70 46.80 1815 ---- ---- ---- ---- 47.10 -.70 47.80 1820 ---- ---- ---- ---- 48.10 -.70 48.80 1825 ---- ---- ---- ---- 49.10 -.80 49.90 1830 ---- ---- ---- ---- 50.10 -.80 50.90 1835 ---- ---- ---- ---- 51.20 -.80 52.00 1840 ---- ---- ---- ---- 52.30 -.80 53.10 1845 ---- ---- ---- ---- 53.40 -.90 54.30 1850 ---- ---- ---- ---- 54.60 -.80 55.40 1855 ---- ---- ---- ---- 55.70 -.90 56.60 1860 ---- ---- ---- ---- 56.90 -.90 57.80 1865 ---- ---- ---- ---- 58.10 -.90 59.00 1870 ---- ---- ---- ---- 59.30 -1.00 60.30 1875 ---- ---- ---- ---- 60.60 -.90 61.50 1880 ---- ---- ---- ---- 61.90 -.90 62.80 1885 ---- ---- ---- ---- 63.20 -1.00 64.20 1890 ---- ---- ---- ---- 64.60 -.90 65.50 1895 ---- ---- ---- ---- 65.90 -1.00 66.90 1900 ---- ---- ---- ---- 67.30 -1.00 68.30 1905 ---- ---- ---- ---- 68.70 -1.10 69.80 1910 ---- ---- ---- ---- 70.20 -1.00 71.20 1915 ---- ---- ---- ---- 71.70 -1.00 72.70 1920 ---- ---- ---- ---- 73.20 -1.10 74.30 1925 ---- ---- ---- ---- 74.70 -1.10 75.80 1930 ---- ---- ---- ---- 76.30 -1.10 77.40 1935 ---- ---- ---- ---- 77.90 -1.10 79.00 1940 ---- ---- ---- ---- 79.50 -1.20 80.70 1945 ---- ---- ---- ---- 81.20 -1.20 82.40 1950 ---- ---- ---- ---- 82.90 -1.20 84.10 1955 ---- ---- ---- ---- 84.60 -1.20 85.80 1960 ---- ---- ---- ---- 86.40 -1.20 87.60 1965 ---- ---- ---- ---- 88.20 -1.20 89.40 1970 ---- ---- ---- ---- 90.00 -1.20 91.20 1975 ---- ---- ---- ---- 91.90 -1.20 93.10 1980 ---- ---- ---- ---- 93.80 -1.20 95.00 1985 ---- ---- ---- ---- 95.70 -1.30 97.00 1990 ---- ---- ---- ---- 97.70 -1.20 98.90 1995 ---- ---- ---- ---- 99.60 -1.40 101.00 2000 ---- ---- ---- ---- 101.70 -1.30 103.00 2005 ---- ---- ---- ---- 103.70 -1.40 105.10 2010 ---- ---- ---- ---- 105.90 -1.30 107.20 2015 ---- ---- ---- ---- 108.00 -1.40 109.40 2020 ---- ---- ---- ---- 110.20 -1.40 111.60 2025 ---- ---- ---- ---- 112.40 -1.40 113.80 2030 ---- ---- ---- ---- 114.60 -1.50 116.10 2035 ---- ---- ---- ---- 116.90 -1.50 118.40 2040 ---- ---- ---- ---- 119.20 -1.50 120.70 2045 ---- ---- ---- ---- 121.60 -1.50 123.10 2050 ---- ---- ---- ---- 124.00 -1.50 125.50 2055 ---- ---- ---- ---- 126.40 -1.50 127.90 2060 ---- ---- ---- ---- 128.90 -1.50 130.40 2065 ---- ---- ---- ---- 131.40 -1.50 132.90 2070 ---- ---- ---- ---- 133.90 -1.60 135.50 2075 ---- ---- ---- ---- 136.50 -1.60 138.10 2080 ---- ---- ---- ---- 139.10 -1.60 140.70 2085 ---- ---- ---- ---- 141.70 -1.70 143.40 2090 ---- ---- ---- ---- 144.40 -1.60 146.00 2095 ---- ---- ---- ---- 147.10 -1.70 148.80 2100 ---- ---- ---- ---- 149.90 -1.60 151.50 2105 ---- ---- ---- ---- 152.60 -1.70 154.30 2110 ---- ---- ---- ---- 155.40 -1.70 157.10 2115 ---- ---- ---- ---- 158.30 -1.70 160.00 2120 ---- ---- ---- ---- 161.10 -1.80 162.90 2125 ---- ---- ---- ---- 164.00 -1.80 165.80 2130 ---- ---- ---- ---- 167.00 -1.70 168.70 2135 ---- ---- ---- ---- 169.90 -1.80 171.70 2140 ---- ---- ---- ---- 172.90 -1.80 174.70 2145 ---- ---- ---- ---- 176.00 -1.80 177.80 2150 ---- ---- ---- ---- 179.00 -1.80 180.80 2155 ---- ---- ---- ---- 182.10 -1.80 183.90 2160 ---- ---- ---- ---- 185.20 -1.80 187.00 2165 ---- ---- ---- ---- 188.30 -1.90 190.20 2170 ---- ---- ---- ---- 191.50 -1.90 193.40 2175 ---- ---- ---- ---- 194.70 -1.90 196.60 2180 ---- ---- ---- ---- 197.90 -1.90 199.80 2185 ---- ---- ---- ---- 201.10 -1.90 203.00 2190 ---- ---- ---- ---- 204.40 -1.90 206.30 2195 ---- ---- ---- ---- 207.70 -1.90 209.60 2200 ---- ---- ---- ---- 211.00 -1.90 212.90 2205 ---- ---- ---- ---- 214.30 -2.00 216.30 2210 ---- ---- ---- ---- 217.60 -2.00 219.60 2215 ---- ---- ---- ---- 221.00 -2.00 223.00 2220 ---- ---- ---- ---- 224.40 -2.00 226.40 2225 ---- ---- ---- ---- 227.80 -2.10 229.90 2230 ---- ---- ---- ---- 231.30 -2.00 233.30 2235 ---- ---- ---- ---- 234.70 -2.10 236.80 2240 ---- ---- ---- ---- 238.20 -2.10 240.30 2245 ---- ---- ---- ---- 241.70 -2.10 243.80 2250 ---- ---- ---- ---- 245.20 -2.10 247.30 2255 ---- ---- ---- ---- 248.80 -2.10 250.90 2260 ---- ---- ---- ---- 252.30 -2.10 254.40 2265 ---- ---- ---- ---- 255.90 -2.10 258.00 2270 ---- ---- ---- ---- 259.50 -2.10 261.60 2275 ---- ---- ---- ---- 263.10 -2.10 265.20 2280 ---- ---- ---- ---- 266.70 -2.20 268.90 2285 ---- ---- ---- ---- 270.30 -2.20 272.50 2290 ---- ---- ---- ---- 274.00 -2.20 276.20 2295 ---- ---- ---- ---- 277.60 -2.20 279.80 2300 ---- ---- ---- ---- 281.30 -2.20 283.50 2305 ---- ---- ---- ---- 285.00 -2.30 287.30 2310 ---- ---- ---- ---- 288.70 -2.30 291.00 2315 ---- ---- ---- ---- 292.40 -2.30 294.70 2320 ---- ---- ---- ---- 296.20 -2.30 298.50 2325 ---- ---- ---- ---- 299.90 -2.30 302.20 2330 ---- ---- ---- ---- 303.70 -2.30 306.00 2335 ---- ---- ---- ---- 307.50 -2.30 309.80 2340 ---- ---- ---- ---- 311.30 -2.30 313.60 2345 ---- ---- ---- ---- 315.10 -2.40 317.50 2350 ---- ---- ---- ---- 319.00 -2.30 321.30 2355 ---- ---- ---- ---- 322.80 -2.40 325.20 2360 ---- ---- ---- ---- 326.70 -2.30 329.00 2365 ---- ---- ---- ---- 330.50 -2.40 332.90 2370 ---- ---- ---- ---- 334.40 -2.40 336.80 2375 ---- ---- ---- ---- 338.30 -2.40 340.70 2380 ---- ---- ---- ---- 342.20 -2.40 344.60 2385 ---- ---- ---- ---- 346.10 -2.40 348.50 2390 ---- ---- ---- ---- 350.10 -2.40 352.50 2400 ---- ---- ---- ---- 358.00 -2.40 360.40 2410 ---- ---- ---- ---- 365.90 -2.50 368.40 2420 ---- ---- ---- ---- 373.90 -2.50 376.40 2425 ---- ---- ---- ---- 377.90 -2.50 380.40 2430 ---- ---- ---- ---- 382.00 -2.50 384.50 2440 ---- ---- ---- ---- 390.10 -2.50 392.60 2450 ---- ---- ---- ---- 398.20 -2.50 400.70 2460 ---- ---- ---- ---- 406.40 -2.50 408.90 2470 ---- ---- ---- ---- 414.60 -2.60 417.20 2475 ---- ---- ---- ---- 418.70 -2.60 421.30 2480 ---- ---- ---- ---- 422.90 -2.50 425.40 2500 ---- ---- ---- ---- 439.50 -2.60 442.10 2525 ---- ---- ---- ---- 460.50 -2.70 463.20 2550 ---- ---- ---- ---- 481.70 -2.70 484.40 2575 ---- ---- ---- ---- 503.20 -2.70 505.90 2600 ---- ---- ---- ---- 524.80 -2.80 527.60 2625 ---- ---- ---- ---- 546.60 -2.80 549.40 2650 ---- ---- ---- ---- 568.60 -2.80 571.40 2675 ---- ---- ---- ---- 590.70 -2.90 593.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 10.60 -.20 10.80 1525 ---- ---- ---- ---- 12.20 -.20 12.40 1550 ---- ---- ---- ---- 14.00 -.20 14.20 1575 ---- ---- ---- ---- 15.90 -.30 16.20 1600 ---- ---- ---- ---- 18.10 -.30 18.40 1625 ---- ---- ---- ---- 20.50 -.40 20.90 1650 ---- ---- ---- ---- 23.10 -.40 23.50 1675 ---- ---- ---- ---- 26.10 -.40 26.50 1690 ---- ---- ---- ---- 27.90 -.50 28.40 1700 ---- ---- ---- ---- 29.30 -.50 29.80 1710 ---- ---- ---- ---- 30.60 -.50 31.10 1720 ---- ---- ---- ---- 32.00 -.60 32.60 1725 ---- ---- ---- ---- 32.80 -.50 33.30 1730 ---- ---- ---- ---- 33.50 -.60 34.10 1740 ---- ---- ---- ---- 35.00 -.60 35.60 1750 ---- ---- ---- ---- 36.60 -.60 37.20 1760 ---- ---- ---- ---- 38.30 -.60 38.90 1770 ---- ---- ---- ---- 40.00 -.60 40.60 1775 ---- ---- ---- ---- 40.80 -.70 41.50 1780 ---- ---- ---- ---- 41.70 -.70 42.40 1790 ---- ---- ---- ---- 43.60 -.60 44.20 1795 ---- ---- ---- ---- 44.50 -.70 45.20 1800 ---- ---- ---- ---- 45.50 -.70 46.20 1805 ---- ---- ---- ---- 46.40 -.70 47.10 1810 ---- ---- ---- ---- 47.40 -.70 48.10 1815 ---- ---- ---- ---- 48.40 -.80 49.20 1820 ---- ---- ---- ---- 49.40 -.80 50.20 1825 ---- ---- ---- ---- 50.50 -.70 51.20 1830 ---- ---- ---- ---- 51.50 -.80 52.30 1835 ---- ---- ---- ---- 52.60 -.80 53.40 1840 ---- ---- ---- ---- 53.70 -.80 54.50 1845 ---- ---- ---- ---- 54.80 -.80 55.60 1850 ---- ---- ---- ---- 56.00 -.80 56.80 1855 ---- ---- ---- ---- 57.10 -.90 58.00 1860 ---- ---- ---- ---- 58.30 -.80 59.10 1865 ---- ---- ---- ---- 59.50 -.80 60.30 1870 ---- ---- ---- ---- 60.70 -.90 61.60 1875 ---- ---- ---- ---- 61.90 -.90 62.80 1880 ---- ---- ---- ---- 63.20 -.90 64.10 1885 ---- ---- ---- ---- 64.40 -1.00 65.40 1890 ---- ---- ---- ---- 65.70 -1.00 66.70 1895 ---- ---- ---- ---- 67.10 -.90 68.00 1900 ---- ---- ---- ---- 68.40 -1.00 69.40 1905 ---- ---- ---- ---- 69.80 -.90 70.70 1910 ---- ---- ---- ---- 71.20 -.90 72.10 1915 ---- ---- ---- ---- 72.60 -1.00 73.60 1920 ---- ---- ---- ---- 74.00 -1.00 75.00 1925 ---- ---- ---- ---- 75.50 -1.00 76.50 1930 ---- ---- ---- ---- 77.00 -1.00 78.00 1935 ---- ---- ---- ---- 78.50 -1.10 79.60 1940 ---- ---- ---- ---- 80.10 -1.00 81.10 1945 ---- ---- ---- ---- 81.60 -1.10 82.70 1950 ---- ---- ---- ---- 83.20 -1.10 84.30 1955 ---- ---- ---- ---- 84.90 -1.10 86.00 1960 ---- ---- ---- ---- 86.50 -1.20 87.70 1965 ---- ---- ---- ---- 88.20 -1.20 89.40 1970 ---- ---- ---- ---- 90.00 -1.10 91.10 1975 ---- ---- ---- ---- 91.70 -1.20 92.90 1980 ---- ---- ---- ---- 93.50 -1.20 94.70 1985 ---- ---- ---- ---- 95.40 -1.20 96.60 1990 ---- ---- ---- ---- 97.20 -1.20 98.40 1995 ---- ---- ---- ---- 99.10 -1.30 100.40 2000 ---- ---- ---- ---- 101.10 -1.20 102.30 2005 ---- ---- ---- ---- 103.00 -1.30 104.30 2010 ---- ---- ---- ---- 105.00 -1.30 106.30 2015 ---- ---- ---- ---- 107.10 -1.30 108.40 2020 ---- ---- ---- ---- 109.20 -1.30 110.50 2025 ---- ---- ---- ---- 111.30 -1.30 112.60 2030 ---- ---- ---- ---- 113.40 -1.40 114.80 2035 ---- ---- ---- ---- 115.60 -1.40 117.00 2040 ---- ---- ---- ---- 117.90 -1.40 119.30 2045 ---- ---- ---- ---- 120.20 -1.40 121.60 2050 ---- ---- ---- ---- 122.50 -1.40 123.90 2055 ---- ---- ---- ---- 124.80 -1.50 126.30 2060 ---- ---- ---- ---- 127.20 -1.50 128.70 2065 ---- ---- ---- ---- 129.70 -1.40 131.10 2070 ---- ---- ---- ---- 132.20 -1.40 133.60 2075 ---- ---- ---- ---- 134.70 -1.50 136.20 2080 ---- ---- ---- ---- 137.30 -1.50 138.80 2085 ---- ---- ---- ---- 139.90 -1.50 141.40 2090 ---- ---- ---- ---- 142.50 -1.50 144.00 2095 ---- ---- ---- ---- 145.20 -1.50 146.70 2100 ---- ---- ---- ---- 147.90 -1.50 149.40 2105 ---- ---- ---- ---- 150.60 -1.60 152.20 2110 ---- ---- ---- ---- 153.40 -1.60 155.00 2115 ---- ---- ---- ---- 156.20 -1.60 157.80 2120 ---- ---- ---- ---- 159.10 -1.60 160.70 2125 ---- ---- ---- ---- 161.90 -1.70 163.60 2130 ---- ---- ---- ---- 164.90 -1.60 166.50 2135 ---- ---- ---- ---- 167.80 -1.70 169.50 2140 ---- ---- ---- ---- 170.80 -1.70 172.50 2145 ---- ---- ---- ---- 173.80 -1.70 175.50 2150 ---- ---- ---- ---- 176.80 -1.80 178.60 2155 ---- ---- ---- ---- 179.90 -1.70 181.60 2160 ---- ---- ---- ---- 183.00 -1.70 184.70 2165 ---- ---- ---- ---- 186.10 -1.80 187.90 2170 ---- ---- ---- ---- 189.30 -1.70 191.00 2175 ---- ---- ---- ---- 192.40 -1.80 194.20 2180 ---- ---- ---- ---- 195.60 -1.80 197.40 2185 ---- ---- ---- ---- 198.90 -1.80 200.70 2190 ---- ---- ---- ---- 202.10 -1.80 203.90 2195 ---- ---- ---- ---- 205.40 -1.80 207.20 2200 ---- ---- ---- ---- 208.70 -1.80 210.50 2205 ---- ---- ---- ---- 212.00 -1.90 213.90 2210 ---- ---- ---- ---- 215.30 -1.90 217.20 2215 ---- ---- ---- ---- 218.70 -1.90 220.60 2220 ---- ---- ---- ---- 222.00 -1.90 223.90 2225 ---- ---- ---- ---- 225.40 -1.90 227.30 2230 ---- ---- ---- ---- 228.80 -2.00 230.80 2235 ---- ---- ---- ---- 232.30 -1.90 234.20 2240 ---- ---- ---- ---- 235.70 -2.00 237.70 2245 ---- ---- ---- ---- 239.10 -2.00 241.10 2250 ---- ---- ---- ---- 242.60 -2.00 244.60 2255 ---- ---- ---- ---- 246.10 -2.00 248.10 2260 ---- ---- ---- ---- 249.60 -2.00 251.60 2265 ---- ---- ---- ---- 253.10 -2.00 255.10 2270 ---- ---- ---- ---- 256.60 -2.10 258.70 2275 ---- ---- ---- ---- 260.10 -2.10 262.20 2280 ---- ---- ---- ---- 263.70 -2.00 265.70 2285 ---- ---- ---- ---- 267.20 -2.10 269.30 2290 ---- ---- ---- ---- 270.80 -2.10 272.90 2295 ---- ---- ---- ---- 274.40 -2.10 276.50 2300 ---- ---- ---- ---- 278.00 -2.10 280.10 2305 ---- ---- ---- ---- 281.60 -2.10 283.70 2310 ---- ---- ---- ---- 285.20 -2.10 287.30 2315 ---- ---- ---- ---- 288.80 -2.10 290.90 2320 ---- ---- ---- ---- 292.40 -2.20 294.60 2325 ---- ---- ---- ---- 296.10 -2.10 298.20 2330 ---- ---- ---- ---- 299.70 -2.20 301.90 2335 ---- ---- ---- ---- 303.40 -2.20 305.60 2340 ---- ---- ---- ---- 307.10 -2.20 309.30 2345 ---- ---- ---- ---- 310.80 -2.20 313.00 2350 ---- ---- ---- ---- 314.50 -2.20 316.70 2355 ---- ---- ---- ---- 318.20 -2.20 320.40 2360 ---- ---- ---- ---- 321.90 -2.20 324.10 2365 ---- ---- ---- ---- 325.60 -2.30 327.90 2370 ---- ---- ---- ---- 329.40 -2.20 331.60 2375 ---- ---- ---- ---- 333.10 -2.30 335.40 2380 ---- ---- ---- ---- 336.90 -2.30 339.20 2385 ---- ---- ---- ---- 340.70 -2.30 343.00 2390 ---- ---- ---- ---- 344.50 -2.30 346.80 2395 ---- ---- ---- ---- 348.30 -2.30 350.60 2400 ---- ---- ---- ---- 352.10 -2.30 354.40 2410 ---- ---- ---- ---- 359.80 -2.30 362.10 2420 ---- ---- ---- ---- 367.50 -2.40 369.90 2425 ---- ---- ---- ---- 371.40 -2.40 373.80 2430 ---- ---- ---- ---- 375.30 -2.40 377.70 2440 ---- ---- ---- ---- 383.10 -2.40 385.50 2450 ---- ---- ---- ---- 391.00 -2.40 393.40 2460 ---- ---- ---- ---- 398.90 -2.40 401.30 2470 ---- ---- ---- ---- 406.80 -2.50 409.30 2475 ---- ---- ---- ---- 410.80 -2.50 413.30 2480 ---- ---- ---- ---- 414.90 -2.40 417.30 2490 ---- ---- ---- ---- 422.90 -2.50 425.40 2500 ---- ---- ---- ---- 431.00 -2.50 433.50 2525 ---- ---- ---- ---- 451.40 -2.50 453.90 2550 ---- ---- ---- ---- 472.00 -2.60 474.60 2575 ---- ---- ---- ---- 492.90 -2.60 495.50 2600 ---- ---- ---- ---- 514.00 -2.60 516.60 2625 ---- ---- ---- ---- 535.30 -2.70 538.00 2650 ---- ---- ---- ---- 556.80 -2.70 559.50 2675 ---- ---- ---- ---- 578.40 -2.80 581.20 2700 ---- ---- ---- ---- 600.30 -2.80 603.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.30 -.10 2.40 1170 ---- ---- ---- ---- 2.50 UNCH 2.50 1175 ---- ---- ---- ---- 2.50 -.10 2.60 1180 ---- ---- ---- ---- 2.60 -.10 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1200 ---- ---- ---- ---- 3.00 UNCH 3.00 1210 ---- ---- ---- ---- 3.20 UNCH 3.20 1220 ---- ---- ---- ---- 3.40 UNCH 3.40 1225 ---- ---- ---- ---- 3.50 UNCH 3.50 1230 ---- ---- ---- ---- 3.60 -.10 3.70 1235 ---- ---- ---- ---- 3.70 -.10 3.80 1240 ---- ---- ---- ---- 3.80 -.10 3.90 1245 ---- ---- ---- ---- 3.90 -.10 4.00 1250 ---- ---- ---- ---- 4.00 -.10 4.10 70 1255 ---- ---- ---- ---- 4.20 UNCH 4.20 1260 ---- ---- ---- ---- 4.30 -.10 4.40 1265 ---- ---- ---- ---- 4.40 -.10 4.50 1270 ---- ---- ---- ---- 4.50 -.10 4.60 1275 ---- ---- ---- ---- 4.70 -.10 4.80 1280 ---- ---- ---- ---- 4.80 -.10 4.90 1285 ---- ---- ---- ---- 4.90 -.10 5.00 1290 ---- ---- ---- ---- 5.10 -.10 5.20 1295 ---- ---- ---- ---- 5.20 -.10 5.30 1300 ---- ---- ---- ---- 5.40 -.10 5.50 1305 ---- ---- ---- ---- 5.50 -.10 5.60 1310 ---- ---- ---- ---- 5.70 -.10 5.80 1315 ---- ---- ---- ---- 5.80 -.20 6.00 1320 ---- ---- ---- ---- 6.00 -.10 6.10 1325 ---- ---- ---- ---- 6.20 -.10 6.30 1330 ---- ---- ---- ---- 6.30 -.20 6.50 1335 ---- ---- ---- ---- 6.50 -.10 6.60 1340 ---- ---- ---- ---- 6.70 -.10 6.80 1345 ---- ---- ---- ---- 6.90 -.10 7.00 1350 ---- ---- ---- ---- 7.10 -.10 7.20 1355 ---- ---- ---- ---- 7.30 -.10 7.40 1360 ---- ---- ---- ---- 7.40 -.20 7.60 1365 ---- ---- ---- ---- 7.60 -.20 7.80 1370 ---- ---- ---- ---- 7.80 -.20 8.00 1375 ---- ---- ---- ---- 8.10 -.10 8.20 1380 ---- ---- ---- ---- 8.30 -.10 8.40 1385 ---- ---- ---- ---- 8.50 -.10 8.60 1390 ---- ---- ---- ---- 8.70 -.20 8.90 1395 ---- ---- ---- ---- 8.90 -.20 9.10 1400 ---- ---- ---- ---- 9.20 -.10 9.30 1405 ---- ---- ---- ---- 9.40 -.20 9.60 1410 ---- ---- ---- ---- 9.60 -.20 9.80 1415 ---- ---- ---- ---- 9.90 -.20 10.10 1420 ---- ---- ---- ---- 10.10 -.20 10.30 1425 ---- ---- ---- ---- 10.40 -.20 10.60 1430 ---- ---- ---- ---- 10.60 -.20 10.80 1435 ---- ---- ---- ---- 10.90 -.20 11.10 1440 ---- ---- ---- ---- 11.20 -.20 11.40 1445 ---- ---- ---- ---- 11.50 -.20 11.70 1450 ---- ---- ---- ---- 11.70 -.30 12.00 1455 ---- ---- ---- ---- 12.00 -.20 12.20 1460 ---- ---- ---- ---- 12.30 -.20 12.50 1465 ---- ---- ---- ---- 12.60 -.20 12.80 1470 ---- ---- ---- ---- 12.90 -.30 13.20 1475 ---- ---- ---- ---- 13.20 -.30 13.50 1480 ---- ---- ---- ---- 13.60 -.20 13.80 1485 ---- ---- ---- ---- 13.90 -.20 14.10 1490 ---- ---- ---- ---- 14.20 -.30 14.50 1495 ---- ---- ---- ---- 14.50 -.30 14.80 1500 ---- ---- ---- ---- 14.90 -.20 15.10 1505 ---- ---- ---- ---- 15.20 -.30 15.50 1510 ---- ---- ---- ---- 15.60 -.30 15.90 1515 ---- ---- ---- ---- 15.90 -.30 16.20 1520 ---- ---- ---- ---- 16.30 -.30 16.60 1525 ---- ---- ---- ---- 16.70 -.30 17.00 1530 ---- ---- ---- ---- 17.10 -.20 17.30 1535 ---- ---- ---- ---- 17.40 -.30 17.70 1540 ---- ---- ---- ---- 17.80 -.30 18.10 1545 ---- ---- ---- ---- 18.20 -.30 18.50 1550 ---- ---- ---- ---- 18.60 -.40 19.00 1555 ---- ---- ---- ---- 19.00 -.40 19.40 1560 ---- ---- ---- ---- 19.50 -.30 19.80 1565 ---- ---- ---- ---- 19.90 -.30 20.20 1570 ---- ---- ---- ---- 20.30 -.40 20.70 1575 ---- ---- ---- ---- 20.80 -.30 21.10 1580 ---- ---- ---- ---- 21.20 -.40 21.60 1585 ---- ---- ---- ---- 21.70 -.30 22.00 1590 ---- ---- ---- ---- 22.10 -.40 22.50 1595 ---- ---- ---- ---- 22.60 -.40 23.00 1600 ---- ---- ---- ---- 23.10 -.30 23.40 1605 ---- ---- ---- ---- 23.50 -.40 23.90 1610 ---- ---- ---- ---- 24.00 -.40 24.40 1615 ---- ---- ---- ---- 24.50 -.40 24.90 1620 ---- ---- ---- ---- 25.00 -.40 25.40 1625 ---- ---- ---- ---- 25.50 -.40 25.90 1630 ---- ---- ---- ---- 26.00 -.50 26.50 1635 ---- ---- ---- ---- 26.60 -.40 27.00 1640 ---- ---- ---- ---- 27.10 -.40 27.50 1645 ---- ---- ---- ---- 27.60 -.50 28.10 1650 ---- ---- ---- ---- 28.20 -.40 28.60 1655 ---- ---- ---- ---- 28.70 -.50 29.20 1660 ---- ---- ---- ---- 29.30 -.40 29.70 1665 ---- ---- ---- ---- 29.80 -.50 30.30 1670 ---- ---- ---- ---- 30.40 -.50 30.90 1675 ---- ---- ---- ---- 31.00 -.50 31.50 1680 ---- ---- ---- ---- 31.60 -.50 32.10 1685 ---- ---- ---- ---- 32.20 -.50 32.70 1690 ---- ---- ---- ---- 32.80 -.50 33.30 1695 ---- ---- ---- ---- 33.40 -.50 33.90 1700 ---- ---- ---- ---- 34.00 -.50 34.50 100 1705 ---- ---- ---- ---- 34.60 -.60 35.20 1710 ---- ---- ---- ---- 35.30 -.50 35.80 1715 ---- ---- ---- ---- 35.90 -.60 36.50 1720 ---- ---- ---- ---- 36.60 -.50 37.10 1725 ---- ---- ---- ---- 37.20 -.60 37.80 1730 ---- ---- ---- ---- 37.90 -.60 38.50 1735 ---- ---- ---- ---- 38.60 -.60 39.20 1740 ---- ---- ---- ---- 39.30 -.60 39.90 1745 ---- ---- ---- ---- 40.00 -.60 40.60 1750 ---- ---- ---- ---- 40.80 -.60 41.40 1755 ---- ---- ---- ---- 41.50 -.60 42.10 1760 ---- ---- ---- ---- 42.20 -.70 42.90 1765 ---- ---- ---- ---- 43.00 -.70 43.70 1770 ---- ---- ---- ---- 43.80 -.70 44.50 1775 ---- ---- ---- ---- 44.60 -.70 45.30 1780 ---- ---- ---- ---- 45.40 -.70 46.10 1785 ---- ---- ---- ---- 46.20 -.70 46.90 1790 ---- ---- ---- ---- 47.10 -.70 47.80 1795 ---- ---- ---- ---- 47.90 -.80 48.70 1800 ---- ---- ---- ---- 48.80 -.70 49.50 1805 ---- ---- ---- ---- 49.70 -.70 50.40 1810 ---- ---- ---- ---- 50.60 -.80 51.40 1815 ---- ---- ---- ---- 51.60 -.70 52.30 1820 ---- ---- ---- ---- 52.50 -.80 53.30 1825 ---- ---- ---- ---- 53.50 -.80 54.30 1830 ---- ---- ---- ---- 54.50 -.80 55.30 1835 ---- ---- ---- ---- 55.50 -.80 56.30 1840 ---- ---- ---- ---- 56.60 -.80 57.40 1845 ---- ---- ---- ---- 57.60 -.80 58.40 1850 ---- ---- ---- ---- 58.70 -.90 59.60 1855 ---- ---- ---- ---- 59.80 -.90 60.70 1860 ---- ---- ---- ---- 61.00 -.80 61.80 1865 ---- ---- ---- ---- 62.10 -.90 63.00 1870 ---- ---- ---- ---- 63.30 -.90 64.20 1875 ---- ---- ---- ---- 64.50 -.90 65.40 1880 ---- ---- ---- ---- 65.80 -.90 66.70 1885 ---- ---- ---- ---- 67.10 -.90 68.00 1890 ---- ---- ---- ---- 68.40 -.90 69.30 1895 ---- ---- ---- ---- 69.70 -.90 70.60 1900 ---- ---- ---- ---- 71.10 -.90 72.00 1905 ---- ---- ---- ---- 72.40 -1.00 73.40 1910 ---- ---- ---- ---- 73.90 -1.00 74.90 1915 ---- ---- ---- ---- 75.30 -1.00 76.30 1920 ---- ---- ---- ---- 76.80 -1.00 77.80 1925 ---- ---- ---- ---- 78.30 -1.00 79.30 1930 ---- ---- ---- ---- 79.80 -1.10 80.90 1935 ---- ---- ---- ---- 81.40 -1.10 82.50 1940 ---- ---- ---- ---- 83.00 -1.10 84.10 1945 ---- ---- ---- ---- 84.70 -1.00 85.70 1950 ---- ---- ---- ---- 86.30 -1.10 87.40 1955 ---- ---- ---- ---- 88.00 -1.10 89.10 1960 ---- ---- ---- ---- 89.80 -1.10 90.90 1965 ---- ---- ---- ---- 91.50 -1.20 92.70 1970 ---- ---- ---- ---- 93.30 -1.20 94.50 1975 ---- ---- ---- ---- 95.20 -1.10 96.30 1980 ---- ---- ---- ---- 97.00 -1.20 98.20 1985 ---- ---- ---- ---- 98.90 -1.20 100.10 1990 ---- ---- ---- ---- 100.90 -1.20 102.10 1995 ---- ---- ---- ---- 102.80 -1.30 104.10 2000 ---- ---- ---- ---- 104.90 -1.20 106.10 2005 ---- ---- ---- ---- 106.90 -1.30 108.20 2010 ---- ---- ---- ---- 109.00 -1.30 110.30 2015 ---- ---- ---- ---- 111.10 -1.30 112.40 2020 ---- ---- ---- ---- 113.20 -1.30 114.50 2025 ---- ---- ---- ---- 115.40 -1.30 116.70 2030 ---- ---- ---- ---- 117.60 -1.40 119.00 2035 ---- ---- ---- ---- 119.90 -1.30 121.20 2040 ---- ---- ---- ---- 122.20 -1.30 123.50 2045 ---- ---- ---- ---- 124.50 -1.40 125.90 2050 ---- ---- ---- ---- 126.90 -1.40 128.30 2055 ---- ---- ---- ---- 129.30 -1.40 130.70 2060 ---- ---- ---- ---- 131.70 -1.40 133.10 2065 ---- ---- ---- ---- 134.20 -1.40 135.60 2070 ---- ---- ---- ---- 136.70 -1.40 138.10 2075 ---- ---- ---- ---- 139.20 -1.50 140.70 2080 ---- ---- ---- ---- 141.80 -1.50 143.30 2085 ---- ---- ---- ---- 144.40 -1.50 145.90 2090 ---- ---- ---- ---- 147.00 -1.50 148.50 2095 ---- ---- ---- ---- 149.70 -1.50 151.20 2100 ---- ---- ---- ---- 152.40 -1.50 153.90 2105 ---- ---- ---- ---- 155.10 -1.60 156.70 2110 ---- ---- ---- ---- 157.90 -1.60 159.50 2115 ---- ---- ---- ---- 160.70 -1.60 162.30 2120 ---- ---- ---- ---- 163.50 -1.60 165.10 2125 ---- ---- ---- ---- 166.40 -1.60 168.00 2130 ---- ---- ---- ---- 169.30 -1.60 170.90 2135 ---- ---- ---- ---- 172.20 -1.60 173.80 2140 ---- ---- ---- ---- 175.10 -1.70 176.80 2145 ---- ---- ---- ---- 178.10 -1.70 179.80 2150 ---- ---- ---- ---- 181.10 -1.70 182.80 2155 ---- ---- ---- ---- 184.10 -1.80 185.90 2160 ---- ---- ---- ---- 187.20 -1.70 188.90 2165 ---- ---- ---- ---- 190.30 -1.70 192.00 2170 ---- ---- ---- ---- 193.40 -1.70 195.10 2175 ---- ---- ---- ---- 196.50 -1.80 198.30 2180 ---- ---- ---- ---- 199.70 -1.80 201.50 2185 ---- ---- ---- ---- 202.90 -1.80 204.70 2190 ---- ---- ---- ---- 206.10 -1.80 207.90 2195 ---- ---- ---- ---- 209.30 -1.80 211.10 2200 ---- ---- ---- ---- 212.60 -1.80 214.40 2205 ---- ---- ---- ---- 215.80 -1.90 217.70 2210 ---- ---- ---- ---- 219.10 -1.90 221.00 2215 ---- ---- ---- ---- 222.40 -1.90 224.30 2220 ---- ---- ---- ---- 225.80 -1.90 227.70 2225 ---- ---- ---- ---- 229.10 -1.90 231.00 2230 ---- ---- ---- ---- 232.50 -1.90 234.40 2235 ---- ---- ---- ---- 235.90 -1.90 237.80 2240 ---- ---- ---- ---- 239.30 -2.00 241.30 2245 ---- ---- ---- ---- 242.80 -1.90 244.70 2250 ---- ---- ---- ---- 246.20 -2.00 248.20 2255 ---- ---- ---- ---- 249.70 -1.90 251.60 2260 ---- ---- ---- ---- 253.10 -2.00 255.10 2265 ---- ---- ---- ---- 256.60 -2.00 258.60 2270 ---- ---- ---- ---- 260.20 -2.00 262.20 2275 ---- ---- ---- ---- 263.70 -2.00 265.70 2280 ---- ---- ---- ---- 267.20 -2.10 269.30 2285 ---- ---- ---- ---- 270.80 -2.00 272.80 2290 ---- ---- ---- ---- 274.40 -2.00 276.40 2295 ---- ---- ---- ---- 277.90 -2.10 280.00 2300 ---- ---- ---- ---- 281.50 -2.10 283.60 2305 ---- ---- ---- ---- 285.10 -2.10 287.20 2310 ---- ---- ---- ---- 288.80 -2.10 290.90 2315 ---- ---- ---- ---- 292.40 -2.10 294.50 2320 ---- ---- ---- ---- 296.10 -2.10 298.20 2325 ---- ---- ---- ---- 299.70 -2.20 301.90 2330 ---- ---- ---- ---- 303.40 -2.10 305.50 2335 ---- ---- ---- ---- 307.10 -2.10 309.20 2340 ---- ---- ---- ---- 310.80 -2.10 312.90 2345 ---- ---- ---- ---- 314.50 -2.20 316.70 2350 ---- ---- ---- ---- 318.20 -2.20 320.40 2355 ---- ---- ---- ---- 322.00 -2.10 324.10 2360 ---- ---- ---- ---- 325.70 -2.20 327.90 2365 ---- ---- ---- ---- 329.50 -2.20 331.70 2370 ---- ---- ---- ---- 333.20 -2.30 335.50 2375 ---- ---- ---- ---- 337.00 -2.20 339.20 2380 ---- ---- ---- ---- 340.80 -2.20 343.00 2385 ---- ---- ---- ---- 344.60 -2.30 346.90 2390 ---- ---- ---- ---- 348.40 -2.30 350.70 2395 ---- ---- ---- ---- 352.20 -2.30 354.50 2400 ---- ---- ---- ---- 356.10 -2.20 358.30 2410 ---- ---- ---- ---- 363.80 -2.30 366.10 2420 ---- ---- ---- ---- 371.50 -2.30 373.80 2425 ---- ---- ---- ---- 375.40 -2.30 377.70 2430 ---- ---- ---- ---- 379.30 -2.30 381.60 2440 ---- ---- ---- ---- 387.10 -2.30 389.40 2450 ---- ---- ---- ---- 394.90 -2.40 397.30 2460 ---- ---- ---- ---- 402.80 -2.40 405.20 2470 ---- ---- ---- ---- 410.70 -2.40 413.10 2475 ---- ---- ---- ---- 414.60 -2.50 417.10 2480 ---- ---- ---- ---- 418.60 -2.40 421.00 2490 ---- ---- ---- ---- 426.60 -2.40 429.00 2500 ---- ---- ---- ---- 434.60 -2.50 437.10 2525 ---- ---- ---- ---- 454.80 -2.50 457.30 2550 ---- ---- ---- ---- 475.10 -2.50 477.60 2575 ---- ---- ---- ---- 495.70 -2.50 498.20 2600 ---- ---- ---- ---- 516.40 -2.60 519.00 2625 ---- ---- ---- ---- 537.30 -2.60 539.90 2650 ---- ---- ---- ---- 558.30 -2.70 561.00 2675 ---- ---- ---- ---- 579.60 -2.70 582.30 2700 ---- ---- ---- ---- 601.00 -2.70 603.70 3000 ---- ---- ---- ---- 869.10 -3.20 872.30 3450 ---- ---- ---- ---- 1302.30 -3.60 1305.90 3475 ---- ---- ---- ---- 1327.10 -3.60 1330.70 3500 ---- ---- ---- ---- 1352.00 -3.60 1355.60 4000 ---- ---- ---- ---- 1851.90 -3.70 1855.60 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.50 -.10 2.60 1050 ---- ---- ---- ---- 2.90 -.10 3.00 1075 ---- ---- ---- ---- 3.40 -.10 3.50 1100 ---- ---- ---- ---- 3.90 -.10 4.00 1125 ---- ---- ---- ---- 4.50 -.10 4.60 1150 ---- ---- ---- ---- 5.10 -.10 5.20 1175 ---- ---- ---- ---- 5.90 -.10 6.00 1200 ---- ---- ---- ---- 6.60 -.20 6.80 1220 ---- ---- ---- ---- 7.30 -.20 7.50 1225 ---- ---- ---- ---- 7.50 -.10 7.60 1230 ---- ---- ---- ---- 7.70 -.10 7.80 1240 ---- ---- ---- ---- 8.10 -.10 8.20 1250 ---- ---- ---- ---- 8.50 -.10 8.60 1260 ---- ---- ---- ---- 8.90 -.10 9.00 1270 ---- ---- ---- ---- 9.30 -.20 9.50 1275 ---- ---- ---- ---- 9.50 -.20 9.70 1280 ---- ---- ---- ---- 9.80 -.10 9.90 1290 ---- ---- ---- ---- 10.20 -.20 10.40 1300 ---- ---- ---- ---- 10.70 -.10 10.80 1310 ---- ---- ---- ---- 11.20 -.10 11.30 1315 ---- ---- ---- ---- 11.40 -.20 11.60 1320 ---- ---- ---- ---- 11.70 -.10 11.80 1325 ---- ---- ---- ---- 11.90 -.20 12.10 1330 ---- ---- ---- ---- 12.20 -.20 12.40 1335 ---- ---- ---- ---- 12.50 -.10 12.60 1340 ---- ---- ---- ---- 12.70 -.20 12.90 1345 ---- ---- ---- ---- 13.00 -.20 13.20 1350 ---- ---- ---- ---- 13.30 -.20 13.50 1355 ---- ---- ---- ---- 13.60 -.20 13.80 1360 ---- ---- ---- ---- 13.90 -.20 14.10 1365 ---- ---- ---- ---- 14.20 -.20 14.40 1370 ---- ---- ---- ---- 14.50 -.20 14.70 1375 ---- ---- ---- ---- 14.80 -.20 15.00 1380 ---- ---- ---- ---- 15.10 -.20 15.30 1385 ---- ---- ---- ---- 15.40 -.20 15.60 1390 ---- ---- ---- ---- 15.70 -.30 16.00 1395 ---- ---- ---- ---- 16.10 -.20 16.30 1400 ---- ---- ---- ---- 16.40 -.20 16.60 1405 ---- ---- ---- ---- 16.70 -.30 17.00 1410 ---- ---- ---- ---- 17.10 -.20 17.30 1415 ---- ---- ---- ---- 17.40 -.30 17.70 1420 ---- ---- ---- ---- 17.80 -.20 18.00 1425 ---- ---- ---- ---- 18.20 -.20 18.40 1430 ---- ---- ---- ---- 18.50 -.30 18.80 1435 ---- ---- ---- ---- 18.90 -.20 19.10 1440 ---- ---- ---- ---- 19.30 -.20 19.50 1445 ---- ---- ---- ---- 19.70 -.20 19.90 1450 ---- ---- ---- ---- 20.00 -.30 20.30 1455 ---- ---- ---- ---- 20.40 -.30 20.70 1460 ---- ---- ---- ---- 20.80 -.30 21.10 1465 ---- ---- ---- ---- 21.30 -.20 21.50 1470 ---- ---- ---- ---- 21.70 -.30 22.00 1475 ---- ---- ---- ---- 22.10 -.30 22.40 1480 ---- ---- ---- ---- 22.50 -.30 22.80 1485 ---- ---- ---- ---- 22.90 -.30 23.20 1490 ---- ---- ---- ---- 23.40 -.30 23.70 1495 ---- ---- ---- ---- 23.80 -.30 24.10 1500 ---- ---- ---- ---- 24.30 -.30 24.60 1505 ---- ---- ---- ---- 24.70 -.40 25.10 1510 ---- ---- ---- ---- 25.20 -.30 25.50 1515 ---- ---- ---- ---- 25.70 -.30 26.00 1520 ---- ---- ---- ---- 26.20 -.30 26.50 1525 ---- ---- ---- ---- 26.60 -.40 27.00 1530 ---- ---- ---- ---- 27.10 -.40 27.50 1535 ---- ---- ---- ---- 27.60 -.40 28.00 1540 ---- ---- ---- ---- 28.10 -.40 28.50 1545 ---- ---- ---- ---- 28.70 -.30 29.00 1550 ---- ---- ---- ---- 29.20 -.30 29.50 1555 ---- ---- ---- ---- 29.70 -.40 30.10 1560 ---- ---- ---- ---- 30.20 -.40 30.60 1565 ---- ---- ---- ---- 30.80 -.40 31.20 1570 ---- ---- ---- ---- 31.30 -.40 31.70 1575 ---- ---- ---- ---- 31.90 -.40 32.30 1580 ---- ---- ---- ---- 32.40 -.40 32.80 1585 ---- ---- ---- ---- 33.00 -.40 33.40 1590 ---- ---- ---- ---- 33.60 -.40 34.00 1595 ---- ---- ---- ---- 34.10 -.50 34.60 1600 ---- ---- ---- ---- 34.70 -.50 35.20 1605 ---- ---- ---- ---- 35.30 -.50 35.80 1610 ---- ---- ---- ---- 35.90 -.50 36.40 1615 ---- ---- ---- ---- 36.50 -.50 37.00 1620 ---- ---- ---- ---- 37.10 -.50 37.60 1625 ---- ---- ---- ---- 37.70 -.50 38.20 1630 ---- ---- ---- ---- 38.40 -.40 38.80 1635 ---- ---- ---- ---- 39.00 -.50 39.50 1640 ---- ---- ---- ---- 39.60 -.50 40.10 1645 ---- ---- ---- ---- 40.30 -.50 40.80 1650 ---- ---- ---- ---- 40.90 -.50 41.40 1655 ---- ---- ---- ---- 41.60 -.50 42.10 1660 ---- ---- ---- ---- 42.20 -.50 42.70 1665 ---- ---- ---- ---- 42.90 -.50 43.40 1670 ---- ---- ---- ---- 43.60 -.50 44.10 1675 ---- ---- ---- ---- 44.30 -.50 44.80 1680 ---- ---- ---- ---- 44.90 -.60 45.50 1685 ---- ---- ---- ---- 45.60 -.60 46.20 1690 ---- ---- ---- ---- 46.30 -.60 46.90 1695 ---- ---- ---- ---- 47.00 -.60 47.60 1700 ---- ---- ---- ---- 47.70 -.60 48.30 1705 ---- ---- ---- ---- 48.40 -.60 49.00 1710 ---- ---- ---- ---- 49.20 -.50 49.70 1715 ---- ---- ---- ---- 49.90 -.60 50.50 1720 ---- ---- ---- ---- 50.60 -.60 51.20 1725 ---- ---- ---- ---- 51.30 -.60 51.90 1730 ---- ---- ---- ---- 52.10 -.60 52.70 1735 ---- ---- ---- ---- 52.80 -.60 53.40 1740 ---- ---- ---- ---- 53.60 -.60 54.20 1745 ---- ---- ---- ---- 54.40 -.60 55.00 1750 ---- ---- ---- ---- 55.10 -.70 55.80 1755 ---- ---- ---- ---- 55.90 -.70 56.60 1760 ---- ---- ---- ---- 56.70 -.70 57.40 1765 ---- ---- ---- ---- 57.50 -.70 58.20 1770 ---- ---- ---- ---- 58.30 -.70 59.00 1775 ---- ---- ---- ---- 59.10 -.70 59.80 1780 ---- ---- ---- ---- 60.00 -.70 60.70 1785 ---- ---- ---- ---- 60.80 -.70 61.50 1790 ---- ---- ---- ---- 61.70 -.70 62.40 1795 ---- ---- ---- ---- 62.50 -.80 63.30 1800 ---- ---- ---- ---- 63.40 -.70 64.10 1805 ---- ---- ---- ---- 64.30 -.80 65.10 1810 ---- ---- ---- ---- 65.20 -.80 66.00 1815 ---- ---- ---- ---- 66.20 -.70 66.90 1820 ---- ---- ---- ---- 67.10 -.80 67.90 1825 ---- ---- ---- ---- 68.10 -.70 68.80 1830 ---- ---- ---- ---- 69.00 -.80 69.80 1835 ---- ---- ---- ---- 70.00 -.80 70.80 1840 ---- ---- ---- ---- 71.10 -.70 71.80 1845 ---- ---- ---- ---- 72.10 -.80 72.90 1850 ---- ---- ---- ---- 73.10 -.90 74.00 1855 ---- ---- ---- ---- 74.20 -.80 75.00 1860 ---- ---- ---- ---- 75.30 -.80 76.10 1865 ---- ---- ---- ---- 76.40 -.90 77.30 1870 ---- ---- ---- ---- 77.60 -.80 78.40 1875 ---- ---- ---- ---- 78.70 -.90 79.60 1880 ---- ---- ---- ---- 79.90 -.90 80.80 1885 ---- ---- ---- ---- 81.10 -.90 82.00 1890 ---- ---- ---- ---- 82.40 -.90 83.30 1895 ---- ---- ---- ---- 83.60 -.90 84.50 1900 ---- ---- ---- ---- 84.90 -.90 85.80 1905 ---- ---- ---- ---- 86.20 -1.00 87.20 1910 ---- ---- ---- ---- 87.60 -.90 88.50 1915 ---- ---- ---- ---- 89.00 -.90 89.90 1920 ---- ---- ---- ---- 90.40 -.90 91.30 1925 ---- ---- ---- ---- 91.80 -1.00 92.80 1930 ---- ---- ---- ---- 93.30 -.90 94.20 1935 ---- ---- ---- ---- 94.80 -1.00 95.80 1940 ---- ---- ---- ---- 96.30 -1.00 97.30 1945 ---- ---- ---- ---- 97.90 -1.00 98.90 1950 ---- ---- ---- ---- 99.40 -1.10 100.50 1955 ---- ---- ---- ---- 101.10 -1.00 102.10 1960 ---- ---- ---- ---- 102.70 -1.10 103.80 1965 ---- ---- ---- ---- 104.40 -1.10 105.50 1970 ---- ---- ---- ---- 106.10 -1.10 107.20 1975 ---- ---- ---- ---- 107.90 -1.00 108.90 1980 ---- ---- ---- ---- 109.60 -1.10 110.70 1985 ---- ---- ---- ---- 111.40 -1.20 112.60 1990 ---- ---- ---- ---- 113.30 -1.10 114.40 1995 ---- ---- ---- ---- 115.20 -1.10 116.30 2000 ---- ---- ---- ---- 117.10 -1.10 118.20 2005 ---- ---- ---- ---- 119.00 -1.20 120.20 2010 ---- ---- ---- ---- 121.00 -1.20 122.20 2015 ---- ---- ---- ---- 123.00 -1.20 124.20 2020 ---- ---- ---- ---- 125.00 -1.20 126.20 2025 ---- ---- ---- ---- 127.10 -1.20 128.30 2030 ---- ---- ---- ---- 129.20 -1.20 130.40 2035 ---- ---- ---- ---- 131.30 -1.30 132.60 2040 ---- ---- ---- ---- 133.50 -1.20 134.70 2045 ---- ---- ---- ---- 135.70 -1.30 137.00 2050 ---- ---- ---- ---- 137.90 -1.30 139.20 2055 ---- ---- ---- ---- 140.20 -1.30 141.50 2060 ---- ---- ---- ---- 142.50 -1.30 143.80 2065 ---- ---- ---- ---- 144.80 -1.30 146.10 2070 ---- ---- ---- ---- 147.20 -1.30 148.50 2075 ---- ---- ---- ---- 149.60 -1.30 150.90 2080 ---- ---- ---- ---- 152.00 -1.40 153.40 2085 ---- ---- ---- ---- 154.50 -1.30 155.80 2090 ---- ---- ---- ---- 157.00 -1.30 158.30 2095 ---- ---- ---- ---- 159.50 -1.40 160.90 2100 ---- ---- ---- ---- 162.10 -1.40 163.50 2105 ---- ---- ---- ---- 164.70 -1.40 166.10 2110 ---- ---- ---- ---- 167.30 -1.40 168.70 2115 ---- ---- ---- ---- 169.90 -1.50 171.40 2120 ---- ---- ---- ---- 172.60 -1.40 174.00 2125 ---- ---- ---- ---- 175.30 -1.50 176.80 2130 ---- ---- ---- ---- 178.10 -1.40 179.50 2135 ---- ---- ---- ---- 180.80 -1.50 182.30 2140 ---- ---- ---- ---- 183.60 -1.50 185.10 2145 ---- ---- ---- ---- 186.50 -1.50 188.00 2150 ---- ---- ---- ---- 189.30 -1.50 190.80 2155 ---- ---- ---- ---- 192.20 -1.50 193.70 2160 ---- ---- ---- ---- 195.10 -1.60 196.70 2165 ---- ---- ---- ---- 198.10 -1.50 199.60 2170 ---- ---- ---- ---- 201.00 -1.60 202.60 2175 ---- ---- ---- ---- 204.00 -1.60 205.60 2180 ---- ---- ---- ---- 207.00 -1.60 208.60 2185 ---- ---- ---- ---- 210.10 -1.60 211.70 2190 ---- ---- ---- ---- 213.20 -1.60 214.80 2195 ---- ---- ---- ---- 216.20 -1.70 217.90 2200 ---- ---- ---- ---- 219.40 -1.60 221.00 2205 ---- ---- ---- ---- 222.50 -1.60 224.10 2210 ---- ---- ---- ---- 225.70 -1.60 227.30 2215 ---- ---- ---- ---- 228.90 -1.60 230.50 2220 ---- ---- ---- ---- 232.10 -1.60 233.70 2225 ---- ---- ---- ---- 235.30 -1.70 237.00 2230 ---- ---- ---- ---- 238.60 -1.70 240.30 2235 ---- ---- ---- ---- 241.80 -1.70 243.50 2240 ---- ---- ---- ---- 245.10 -1.80 246.90 2245 ---- ---- ---- ---- 248.50 -1.70 250.20 2250 ---- ---- ---- ---- 251.80 -1.70 253.50 2255 ---- ---- ---- ---- 255.20 -1.70 256.90 2260 ---- ---- ---- ---- 258.50 -1.80 260.30 2265 ---- ---- ---- ---- 261.90 -1.80 263.70 2270 ---- ---- ---- ---- 265.30 -1.80 267.10 2275 ---- ---- ---- ---- 268.80 -1.80 270.60 2280 ---- ---- ---- ---- 272.20 -1.80 274.00 2285 ---- ---- ---- ---- 275.70 -1.80 277.50 2290 ---- ---- ---- ---- 279.20 -1.80 281.00 2295 ---- ---- ---- ---- 282.70 -1.80 284.50 2300 ---- ---- ---- ---- 286.20 -1.80 288.00 2305 ---- ---- ---- ---- 289.70 -1.80 291.50 2310 ---- ---- ---- ---- 293.30 -1.80 295.10 2315 ---- ---- ---- ---- 296.80 -1.90 298.70 2320 ---- ---- ---- ---- 300.40 -1.80 302.20 2325 ---- ---- ---- ---- 304.00 -1.80 305.80 2330 ---- ---- ---- ---- 307.60 -1.80 309.40 2335 ---- ---- ---- ---- 311.20 -1.90 313.10 2340 ---- ---- ---- ---- 314.80 -1.90 316.70 2345 ---- ---- ---- ---- 318.40 -2.00 320.40 2350 ---- ---- ---- ---- 322.10 -1.90 324.00 2355 ---- ---- ---- ---- 325.80 -1.90 327.70 2360 ---- ---- ---- ---- 329.40 -2.00 331.40 2365 ---- ---- ---- ---- 333.10 -2.00 335.10 2370 ---- ---- ---- ---- 336.80 -2.00 338.80 2375 ---- ---- ---- ---- 340.60 -1.90 342.50 2380 ---- ---- ---- ---- 344.30 -2.00 346.30 2385 ---- ---- ---- ---- 348.00 -2.00 350.00 2390 ---- ---- ---- ---- 351.80 -2.00 353.80 2395 ---- ---- ---- ---- 355.60 -1.90 357.50 2400 ---- ---- ---- ---- 359.30 -2.00 361.30 2405 ---- ---- ---- ---- 363.10 -2.00 365.10 2410 ---- ---- ---- ---- 366.90 -2.00 368.90 2415 ---- ---- ---- ---- 370.70 -2.10 372.80 2420 ---- ---- ---- ---- 374.60 -2.00 376.60 2425 ---- ---- ---- ---- 378.40 -2.00 380.40 2430 ---- ---- ---- ---- 382.30 -2.00 384.30 2435 ---- ---- ---- ---- 386.10 -2.10 388.20 2440 ---- ---- ---- ---- 390.00 -2.00 392.00 2450 ---- ---- ---- ---- 397.80 -2.00 399.80 2460 ---- ---- ---- ---- 405.60 -2.10 407.70 2470 ---- ---- ---- ---- 413.40 -2.10 415.50 2475 ---- ---- ---- ---- 417.40 -2.10 419.50 2480 ---- ---- ---- ---- 421.30 -2.10 423.40 2490 ---- ---- ---- ---- 429.30 -2.10 431.40 2500 ---- ---- ---- ---- 437.20 -2.20 439.40 2510 ---- ---- ---- ---- 445.30 -2.10 447.40 2520 ---- ---- ---- ---- 453.30 -2.20 455.50 2525 ---- ---- ---- ---- 457.40 -2.10 459.50 2530 ---- ---- ---- ---- 461.40 -2.20 463.60 2550 ---- ---- ---- ---- 477.70 -2.20 479.90 2575 ---- ---- ---- ---- 498.20 -2.30 500.50 2600 ---- ---- ---- ---- 519.00 -2.30 521.30 2625 ---- ---- ---- ---- 539.90 -2.30 542.20 2650 ---- ---- ---- ---- 561.10 -2.30 563.40 2675 ---- ---- ---- ---- 582.40 -2.30 584.70 2700 ---- ---- ---- ---- 603.80 -2.40 606.20 2725 ---- ---- ---- ---- 625.50 -2.40 627.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.60 -.10 6.70 1100 ---- ---- ---- ---- 7.50 -.10 7.60 1125 ---- ---- ---- ---- 8.40 -.10 8.50 1150 ---- ---- ---- ---- 9.40 -.10 9.50 1175 ---- ---- ---- ---- 10.50 -.10 10.60 1200 ---- ---- ---- ---- 11.60 -.20 11.80 1225 ---- ---- ---- ---- 12.90 -.20 13.10 1250 ---- ---- ---- ---- 14.30 -.10 14.40 1270 ---- ---- ---- ---- 15.40 -.20 15.60 1275 ---- ---- ---- ---- 15.70 -.20 15.90 1280 ---- ---- ---- ---- 16.00 -.20 16.20 1290 ---- ---- ---- ---- 16.70 -.20 16.90 1300 ---- ---- ---- ---- 17.30 -.20 17.50 1310 ---- ---- ---- ---- 18.00 -.20 18.20 1320 ---- ---- ---- ---- 18.70 -.20 18.90 1325 ---- ---- ---- ---- 19.00 -.20 19.20 1330 ---- ---- ---- ---- 19.40 -.20 19.60 1340 ---- ---- ---- ---- 20.10 -.20 20.30 1350 ---- ---- ---- ---- 20.80 -.30 21.10 1360 ---- ---- ---- ---- 21.60 -.20 21.80 1370 ---- ---- ---- ---- 22.40 -.20 22.60 1375 ---- ---- ---- ---- 22.80 -.20 23.00 1380 ---- ---- ---- ---- 23.20 -.30 23.50 1385 ---- ---- ---- ---- 23.60 -.30 23.90 1390 ---- ---- ---- ---- 24.00 -.30 24.30 1395 ---- ---- ---- ---- 24.40 -.30 24.70 1400 ---- ---- ---- ---- 24.90 -.20 25.10 1405 ---- ---- ---- ---- 25.30 -.30 25.60 1410 ---- ---- ---- ---- 25.70 -.30 26.00 1415 ---- ---- ---- ---- 26.20 -.30 26.50 1420 ---- ---- ---- ---- 26.60 -.30 26.90 1425 ---- ---- ---- ---- 27.10 -.30 27.40 1430 ---- ---- ---- ---- 27.60 -.20 27.80 1435 ---- ---- ---- ---- 28.00 -.30 28.30 1440 ---- ---- ---- ---- 28.50 -.30 28.80 1445 ---- ---- ---- ---- 29.00 -.30 29.30 1450 ---- ---- ---- ---- 29.50 -.30 29.80 1455 ---- ---- ---- ---- 29.90 -.40 30.30 1460 ---- ---- ---- ---- 30.40 -.40 30.80 1465 ---- ---- ---- ---- 30.90 -.40 31.30 1470 ---- ---- ---- ---- 31.50 -.30 31.80 1475 ---- ---- ---- ---- 32.00 -.30 32.30 1480 ---- ---- ---- ---- 32.50 -.30 32.80 1485 ---- ---- ---- ---- 33.00 -.40 33.40 1490 ---- ---- ---- ---- 33.60 -.30 33.90 1495 ---- ---- ---- ---- 34.10 -.30 34.40 1500 ---- ---- ---- ---- 34.60 -.40 35.00 1505 ---- ---- ---- ---- 35.20 -.40 35.60 1510 ---- ---- ---- ---- 35.80 -.30 36.10 1515 ---- ---- ---- ---- 36.30 -.40 36.70 1520 ---- ---- ---- ---- 36.90 -.40 37.30 1525 ---- ---- ---- ---- 37.50 -.40 37.90 1530 ---- ---- ---- ---- 38.10 -.30 38.40 1535 ---- ---- ---- ---- 38.70 -.30 39.00 1540 ---- ---- ---- ---- 39.30 -.40 39.70 1545 ---- ---- ---- ---- 39.90 -.40 40.30 1550 ---- ---- ---- ---- 40.50 -.40 40.90 1555 ---- ---- ---- ---- 41.10 -.40 41.50 1560 ---- ---- ---- ---- 41.70 -.40 42.10 1565 ---- ---- ---- ---- 42.40 -.40 42.80 1570 ---- ---- ---- ---- 43.00 -.40 43.40 1575 ---- ---- ---- ---- 43.60 -.50 44.10 1580 ---- ---- ---- ---- 44.30 -.40 44.70 1585 ---- ---- ---- ---- 45.00 -.40 45.40 1590 ---- ---- ---- ---- 45.60 -.50 46.10 1595 ---- ---- ---- ---- 46.30 -.40 46.70 1600 ---- ---- ---- ---- 47.00 -.40 47.40 1605 ---- ---- ---- ---- 47.60 -.50 48.10 1610 ---- ---- ---- ---- 48.30 -.50 48.80 1615 ---- ---- ---- ---- 49.00 -.50 49.50 1620 ---- ---- ---- ---- 49.70 -.50 50.20 1625 ---- ---- ---- ---- 50.40 -.50 50.90 1630 ---- ---- ---- ---- 51.20 -.40 51.60 1635 ---- ---- ---- ---- 51.90 -.50 52.40 1640 ---- ---- ---- ---- 52.60 -.50 53.10 1645 ---- ---- ---- ---- 53.30 -.50 53.80 1650 ---- ---- ---- ---- 54.10 -.50 54.60 1655 ---- ---- ---- ---- 54.80 -.50 55.30 1660 ---- ---- ---- ---- 55.60 -.50 56.10 1665 ---- ---- ---- ---- 56.30 -.50 56.80 1670 ---- ---- ---- ---- 57.10 -.50 57.60 1675 ---- ---- ---- ---- 57.80 -.60 58.40 1680 ---- ---- ---- ---- 58.60 -.60 59.20 1685 ---- ---- ---- ---- 59.40 -.50 59.90 1690 ---- ---- ---- ---- 60.20 -.50 60.70 1695 ---- ---- ---- ---- 60.90 -.60 61.50 1700 ---- ---- ---- ---- 61.70 -.60 62.30 1705 ---- ---- ---- ---- 62.50 -.60 63.10 1710 ---- ---- ---- ---- 63.30 -.60 63.90 1715 ---- ---- ---- ---- 64.10 -.60 64.70 1720 ---- ---- ---- ---- 64.90 -.60 65.50 1725 ---- ---- ---- ---- 65.70 -.60 66.30 1730 ---- ---- ---- ---- 66.50 -.70 67.20 1735 ---- ---- ---- ---- 67.40 -.60 68.00 1740 ---- ---- ---- ---- 68.20 -.60 68.80 1745 ---- ---- ---- ---- 69.00 -.70 69.70 1750 ---- ---- ---- ---- 69.90 -.60 70.50 1755 ---- ---- ---- ---- 70.70 -.60 71.30 1760 ---- ---- ---- ---- 71.50 -.70 72.20 1765 ---- ---- ---- ---- 72.40 -.70 73.10 1770 ---- ---- ---- ---- 73.20 -.70 73.90 1775 ---- ---- ---- ---- 74.10 -.70 74.80 1780 ---- ---- ---- ---- 75.00 -.70 75.70 1785 ---- ---- ---- ---- 75.90 -.70 76.60 1790 ---- ---- ---- ---- 76.80 -.70 77.50 1795 ---- ---- ---- ---- 77.70 -.70 78.40 1800 ---- ---- ---- ---- 78.60 -.70 79.30 1805 ---- ---- ---- ---- 79.50 -.70 80.20 1810 ---- ---- ---- ---- 80.40 -.80 81.20 1815 ---- ---- ---- ---- 81.40 -.70 82.10 1820 ---- ---- ---- ---- 82.30 -.80 83.10 1825 ---- ---- ---- ---- 83.30 -.80 84.10 1830 ---- ---- ---- ---- 84.30 -.80 85.10 1835 ---- ---- ---- ---- 85.30 -.80 86.10 1840 ---- ---- ---- ---- 86.30 -.80 87.10 1845 ---- ---- ---- ---- 87.30 -.80 88.10 1850 ---- ---- ---- ---- 88.40 -.80 89.20 1855 ---- ---- ---- ---- 89.50 -.80 90.30 1860 ---- ---- ---- ---- 90.50 -.80 91.30 1865 ---- ---- ---- ---- 91.60 -.90 92.50 1870 ---- ---- ---- ---- 92.80 -.80 93.60 1875 ---- ---- ---- ---- 93.90 -.80 94.70 1880 ---- ---- ---- ---- 95.10 -.80 95.90 1885 ---- ---- ---- ---- 96.20 -.90 97.10 1890 ---- ---- ---- ---- 97.40 -.90 98.30 1895 ---- ---- ---- ---- 98.70 -.80 99.50 1900 ---- ---- ---- ---- 99.90 -.90 100.80 1905 ---- ---- ---- ---- 101.20 -.90 102.10 1910 ---- ---- ---- ---- 102.50 -.90 103.40 1915 ---- ---- ---- ---- 103.80 -.90 104.70 1920 ---- ---- ---- ---- 105.20 -.90 106.10 1925 ---- ---- ---- ---- 106.60 -.90 107.50 1930 ---- ---- ---- ---- 108.00 -.90 108.90 1935 ---- ---- ---- ---- 109.40 -1.00 110.40 1940 ---- ---- ---- ---- 110.90 -.90 111.80 1945 ---- ---- ---- ---- 112.40 -1.00 113.40 1950 ---- ---- ---- ---- 113.90 -1.00 114.90 1955 ---- ---- ---- ---- 115.50 -1.00 116.50 1960 ---- ---- ---- ---- 117.10 -1.00 118.10 1965 ---- ---- ---- ---- 118.70 -1.00 119.70 1970 ---- ---- ---- ---- 120.40 -1.00 121.40 1975 ---- ---- ---- ---- 122.00 -1.10 123.10 1980 ---- ---- ---- ---- 123.80 -1.00 124.80 1985 ---- ---- ---- ---- 125.50 -1.10 126.60 1990 ---- ---- ---- ---- 127.30 -1.00 128.30 1995 ---- ---- ---- ---- 129.10 -1.10 130.20 2000 ---- ---- ---- ---- 131.00 -1.00 132.00 2005 ---- ---- ---- ---- 132.80 -1.10 133.90 2010 ---- ---- ---- ---- 134.70 -1.10 135.80 2015 ---- ---- ---- ---- 136.70 -1.10 137.80 2020 ---- ---- ---- ---- 138.70 -1.10 139.80 2025 ---- ---- ---- ---- 140.70 -1.10 141.80 2030 ---- ---- ---- ---- 142.70 -1.10 143.80 2035 ---- ---- ---- ---- 144.80 -1.10 145.90 2040 ---- ---- ---- ---- 146.90 -1.10 148.00 2045 ---- ---- ---- ---- 149.00 -1.20 150.20 2050 ---- ---- ---- ---- 151.20 -1.20 152.40 2055 ---- ---- ---- ---- 153.40 -1.20 154.60 2060 ---- ---- ---- ---- 155.70 -1.10 156.80 2065 ---- ---- ---- ---- 157.90 -1.20 159.10 2070 ---- ---- ---- ---- 160.20 -1.20 161.40 2075 ---- ---- ---- ---- 162.60 -1.20 163.80 2080 ---- ---- ---- ---- 164.90 -1.30 166.20 2085 ---- ---- ---- ---- 167.30 -1.30 168.60 2090 ---- ---- ---- ---- 169.80 -1.20 171.00 2095 ---- ---- ---- ---- 172.30 -1.20 173.50 2100 ---- ---- ---- ---- 174.80 -1.20 176.00 2105 ---- ---- ---- ---- 177.30 -1.30 178.60 2110 ---- ---- ---- ---- 179.90 -1.30 181.20 2115 ---- ---- ---- ---- 182.50 -1.30 183.80 2120 ---- ---- ---- ---- 185.10 -1.30 186.40 2125 ---- ---- ---- ---- 187.80 -1.30 189.10 2130 ---- ---- ---- ---- 190.50 -1.30 191.80 2135 ---- ---- ---- ---- 193.20 -1.30 194.50 2140 ---- ---- ---- ---- 195.90 -1.40 197.30 2145 ---- ---- ---- ---- 198.70 -1.40 200.10 2150 ---- ---- ---- ---- 201.60 -1.30 202.90 2155 ---- ---- ---- ---- 204.40 -1.40 205.80 2160 ---- ---- ---- ---- 207.30 -1.40 208.70 2165 ---- ---- ---- ---- 210.20 -1.40 211.60 2170 ---- ---- ---- ---- 213.10 -1.40 214.50 2175 ---- ---- ---- ---- 216.10 -1.40 217.50 2180 ---- ---- ---- ---- 219.10 -1.40 220.50 2185 ---- ---- ---- ---- 222.10 -1.40 223.50 2190 ---- ---- ---- ---- 225.10 -1.50 226.60 2195 ---- ---- ---- ---- 228.20 -1.40 229.60 2200 ---- ---- ---- ---- 231.30 -1.40 232.70 2205 ---- ---- ---- ---- 234.40 -1.40 235.80 2210 ---- ---- ---- ---- 237.50 -1.50 239.00 2215 ---- ---- ---- ---- 240.70 -1.50 242.20 2220 ---- ---- ---- ---- 243.80 -1.50 245.30 2225 ---- ---- ---- ---- 247.10 -1.50 248.60 2230 ---- ---- ---- ---- 250.30 -1.50 251.80 2235 ---- ---- ---- ---- 253.50 -1.60 255.10 2240 ---- ---- ---- ---- 256.80 -1.50 258.30 2245 ---- ---- ---- ---- 260.10 -1.50 261.60 2250 ---- ---- ---- ---- 263.40 -1.50 264.90 2255 ---- ---- ---- ---- 266.70 -1.60 268.30 2260 ---- ---- ---- ---- 270.00 -1.60 271.60 2265 ---- ---- ---- ---- 273.40 -1.60 275.00 2270 ---- ---- ---- ---- 276.80 -1.60 278.40 2275 ---- ---- ---- ---- 280.20 -1.60 281.80 2280 ---- ---- ---- ---- 283.60 -1.60 285.20 2285 ---- ---- ---- ---- 287.00 -1.60 288.60 2290 ---- ---- ---- ---- 290.40 -1.70 292.10 2295 ---- ---- ---- ---- 293.90 -1.60 295.50 2300 ---- ---- ---- ---- 297.40 -1.60 299.00 2305 ---- ---- ---- ---- 300.80 -1.70 302.50 2310 ---- ---- ---- ---- 304.30 -1.70 306.00 2315 ---- ---- ---- ---- 307.80 -1.70 309.50 2320 ---- ---- ---- ---- 311.40 -1.60 313.00 2325 ---- ---- ---- ---- 314.90 -1.60 316.50 2330 ---- ---- ---- ---- 318.40 -1.70 320.10 2335 ---- ---- ---- ---- 322.00 -1.60 323.60 2340 ---- ---- ---- ---- 325.50 -1.70 327.20 2345 ---- ---- ---- ---- 329.10 -1.70 330.80 2350 ---- ---- ---- ---- 332.70 -1.70 334.40 2355 ---- ---- ---- ---- 336.20 -1.80 338.00 2360 ---- ---- ---- ---- 339.80 -1.80 341.60 2365 ---- ---- ---- ---- 343.40 -1.80 345.20 2370 ---- ---- ---- ---- 347.00 -1.80 348.80 2375 ---- ---- ---- ---- 350.70 -1.70 352.40 2380 ---- ---- ---- ---- 354.30 -1.70 356.00 2385 ---- ---- ---- ---- 357.90 -1.80 359.70 2390 ---- ---- ---- ---- 361.60 -1.80 363.40 2395 ---- ---- ---- ---- 365.30 -1.70 367.00 2400 ---- ---- ---- ---- 368.90 -1.80 370.70 2405 ---- ---- ---- ---- 372.60 -1.80 374.40 2410 ---- ---- ---- ---- 376.30 -1.80 378.10 2415 ---- ---- ---- ---- 380.00 -1.80 381.80 2420 ---- ---- ---- ---- 383.70 -1.80 385.50 2425 ---- ---- ---- ---- 387.40 -1.80 389.20 2430 ---- ---- ---- ---- 391.10 -1.80 392.90 2435 ---- ---- ---- ---- 394.90 -1.80 396.70 2440 ---- ---- ---- ---- 398.60 -1.80 400.40 2445 ---- ---- ---- ---- 402.40 -1.80 404.20 2450 ---- ---- ---- ---- 406.10 -1.90 408.00 2455 ---- ---- ---- ---- 409.90 -1.90 411.80 2460 ---- ---- ---- ---- 413.70 -1.80 415.50 2470 ---- ---- ---- ---- 421.30 -1.90 423.20 2475 ---- ---- ---- ---- 425.10 -1.90 427.00 2480 ---- ---- ---- ---- 428.90 -1.90 430.80 2490 ---- ---- ---- ---- 436.60 -1.90 438.50 2500 ---- ---- ---- ---- 444.30 -1.90 446.20 2510 ---- ---- ---- ---- 452.10 -1.90 454.00 2520 ---- ---- ---- ---- 459.90 -1.90 461.80 2525 ---- ---- ---- ---- 463.80 -1.90 465.70 2530 ---- ---- ---- ---- 467.70 -1.90 469.60 2540 ---- ---- ---- ---- 475.50 -2.00 477.50 2550 ---- ---- ---- ---- 483.40 -2.00 485.40 2560 ---- ---- ---- ---- 491.40 -1.90 493.30 2575 ---- ---- ---- ---- 503.30 -2.00 505.30 2600 ---- ---- ---- ---- 523.40 -2.00 525.40 2625 ---- ---- ---- ---- 543.70 -2.10 545.80 2650 ---- ---- ---- ---- 564.20 -2.10 566.30 2675 ---- ---- ---- ---- 584.90 -2.00 586.90 2700 ---- ---- ---- ---- 605.70 -2.10 607.80 2725 ---- ---- ---- ---- 626.70 -2.10 628.80 2750 ---- ---- ---- ---- 647.90 -2.10 650.00 3500 ---- ---- ---- ---- 1330.60 -2.50 1333.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 27.40 -.20 27.60 1350 ---- ---- ---- ---- 29.70 -.20 29.90 1375 ---- ---- ---- ---- 32.10 -.20 32.30 1400 ---- ---- ---- ---- 34.60 -.30 34.90 1425 ---- ---- ---- ---- 37.30 -.30 37.60 1450 ---- ---- ---- ---- 40.10 -.30 40.40 1475 ---- ---- ---- ---- 43.00 -.40 43.40 1500 ---- ---- ---- ---- 46.20 -.30 46.50 1520 ---- ---- ---- ---- 48.80 -.40 49.20 1525 ---- ---- ---- ---- 49.40 -.40 49.80 1530 ---- ---- ---- ---- 50.10 -.40 50.50 1540 ---- ---- ---- ---- 51.50 -.40 51.90 1550 ---- ---- ---- ---- 52.90 -.40 53.30 1560 ---- ---- ---- ---- 54.30 -.40 54.70 1570 ---- ---- ---- ---- 55.70 -.50 56.20 1575 ---- ---- ---- ---- 56.50 -.40 56.90 1580 ---- ---- ---- ---- 57.20 -.50 57.70 1590 ---- ---- ---- ---- 58.70 -.50 59.20 1600 ---- ---- ---- ---- 60.20 -.50 60.70 1610 ---- ---- ---- ---- 61.80 -.50 62.30 1615 ---- ---- ---- ---- 62.60 -.50 63.10 1620 ---- ---- ---- ---- 63.30 -.50 63.80 1625 ---- ---- ---- ---- 64.10 -.50 64.60 1630 ---- ---- ---- ---- 64.90 -.50 65.40 1635 ---- ---- ---- ---- 65.70 -.60 66.30 1640 ---- ---- ---- ---- 66.50 -.60 67.10 1645 ---- ---- ---- ---- 67.40 -.50 67.90 1650 ---- ---- ---- ---- 68.20 -.50 68.70 1655 ---- ---- ---- ---- 69.00 -.50 69.50 1660 ---- ---- ---- ---- 69.80 -.60 70.40 1665 ---- ---- ---- ---- 70.70 -.50 71.20 1670 ---- ---- ---- ---- 71.50 -.50 72.00 1675 ---- ---- ---- ---- 72.30 -.60 72.90 1680 ---- ---- ---- ---- 73.20 -.60 73.80 1685 ---- ---- ---- ---- 74.00 -.60 74.60 1690 ---- ---- ---- ---- 74.90 -.60 75.50 1695 ---- ---- ---- ---- 75.80 -.50 76.30 1700 ---- ---- ---- ---- 76.60 -.60 77.20 1705 ---- ---- ---- ---- 77.50 -.60 78.10 1710 ---- ---- ---- ---- 78.40 -.60 79.00 1715 ---- ---- ---- ---- 79.20 -.60 79.80 1720 ---- ---- ---- ---- 80.10 -.60 80.70 1725 ---- ---- ---- ---- 81.00 -.60 81.60 1730 ---- ---- ---- ---- 81.90 -.60 82.50 1735 ---- ---- ---- ---- 82.80 -.60 83.40 1740 ---- ---- ---- ---- 83.70 -.60 84.30 1745 ---- ---- ---- ---- 84.60 -.60 85.20 1750 ---- ---- ---- ---- 85.50 -.60 86.10 1755 ---- ---- ---- ---- 86.40 -.60 87.00 1760 ---- ---- ---- ---- 87.30 -.60 87.90 1765 ---- ---- ---- ---- 88.20 -.60 88.80 1770 ---- ---- ---- ---- 89.10 -.70 89.80 1775 ---- ---- ---- ---- 90.00 -.70 90.70 1780 ---- ---- ---- ---- 90.90 -.70 91.60 1785 ---- ---- ---- ---- 91.90 -.60 92.50 1790 ---- ---- ---- ---- 92.80 -.70 93.50 1795 ---- ---- ---- ---- 93.70 -.70 94.40 1800 ---- ---- ---- ---- 94.70 -.70 95.40 1805 ---- ---- ---- ---- 95.70 -.70 96.40 1810 ---- ---- ---- ---- 96.60 -.70 97.30 1815 ---- ---- ---- ---- 97.60 -.70 98.30 1820 ---- ---- ---- ---- 98.60 -.70 99.30 1825 ---- ---- ---- ---- 99.60 -.70 100.30 1830 ---- ---- ---- ---- 100.60 -.80 101.40 1835 ---- ---- ---- ---- 101.60 -.80 102.40 1840 ---- ---- ---- ---- 102.70 -.70 103.40 1845 ---- ---- ---- ---- 103.70 -.80 104.50 1850 ---- ---- ---- ---- 104.80 -.80 105.60 1855 ---- ---- ---- ---- 105.90 -.70 106.60 1860 ---- ---- ---- ---- 107.00 -.80 107.80 1865 ---- ---- ---- ---- 108.10 -.80 108.90 1870 ---- ---- ---- ---- 109.20 -.80 110.00 1875 ---- ---- ---- ---- 110.40 -.80 111.20 1880 ---- ---- ---- ---- 111.50 -.80 112.30 1885 ---- ---- ---- ---- 112.70 -.80 113.50 1890 ---- ---- ---- ---- 113.90 -.80 114.70 1895 ---- ---- ---- ---- 115.10 -.90 116.00 1900 ---- ---- ---- ---- 116.40 -.80 117.20 1905 ---- ---- ---- ---- 117.70 -.80 118.50 1910 ---- ---- ---- ---- 118.90 -.90 119.80 1915 ---- ---- ---- ---- 120.30 -.80 121.10 1920 ---- ---- ---- ---- 121.60 -.90 122.50 1925 ---- ---- ---- ---- 123.00 -.90 123.90 1930 ---- ---- ---- ---- 124.40 -.90 125.30 1935 ---- ---- ---- ---- 125.80 -.90 126.70 1940 ---- ---- ---- ---- 127.30 -.90 128.20 1945 ---- ---- ---- ---- 128.70 -1.00 129.70 1950 ---- ---- ---- ---- 130.20 -1.00 131.20 1955 ---- ---- ---- ---- 131.80 -.90 132.70 1960 ---- ---- ---- ---- 133.40 -.90 134.30 1965 ---- ---- ---- ---- 135.00 -.90 135.90 1970 ---- ---- ---- ---- 136.60 -1.00 137.60 1975 ---- ---- ---- ---- 138.30 -.90 139.20 1980 ---- ---- ---- ---- 140.00 -.90 140.90 1985 ---- ---- ---- ---- 141.70 -1.00 142.70 1990 ---- ---- ---- ---- 143.50 -1.00 144.50 1995 ---- ---- ---- ---- 145.30 -1.00 146.30 2000 ---- ---- ---- ---- 147.10 -1.00 148.10 2005 ---- ---- ---- ---- 148.90 -1.10 150.00 2010 ---- ---- ---- ---- 150.80 -1.00 151.80 2015 ---- ---- ---- ---- 152.70 -1.10 153.80 2020 ---- ---- ---- ---- 154.70 -1.00 155.70 2025 ---- ---- ---- ---- 156.70 -1.00 157.70 2030 ---- ---- ---- ---- 158.70 -1.10 159.80 2035 ---- ---- ---- ---- 160.70 -1.10 161.80 2040 ---- ---- ---- ---- 162.80 -1.10 163.90 2045 ---- ---- ---- ---- 164.90 -1.10 166.00 2050 ---- ---- ---- ---- 167.10 -1.10 168.20 2055 ---- ---- ---- ---- 169.30 -1.10 170.40 2060 ---- ---- ---- ---- 171.50 -1.10 172.60 2065 ---- ---- ---- ---- 173.70 -1.10 174.80 2070 ---- ---- ---- ---- 176.00 -1.10 177.10 2075 ---- ---- ---- ---- 178.30 -1.10 179.40 2080 ---- ---- ---- ---- 180.60 -1.20 181.80 2085 ---- ---- ---- ---- 183.00 -1.20 184.20 2090 ---- ---- ---- ---- 185.40 -1.20 186.60 2095 ---- ---- ---- ---- 187.80 -1.20 189.00 2100 ---- ---- ---- ---- 190.30 -1.20 191.50 2105 ---- ---- ---- ---- 192.80 -1.20 194.00 2110 ---- ---- ---- ---- 195.30 -1.20 196.50 2115 ---- ---- ---- ---- 197.90 -1.20 199.10 2120 ---- ---- ---- ---- 200.50 -1.20 201.70 2125 ---- ---- ---- ---- 203.10 -1.20 204.30 2130 ---- ---- ---- ---- 205.80 -1.20 207.00 2135 ---- ---- ---- ---- 208.50 -1.20 209.70 2140 ---- ---- ---- ---- 211.20 -1.20 212.40 2145 ---- ---- ---- ---- 213.90 -1.30 215.20 2150 ---- ---- ---- ---- 216.70 -1.30 218.00 2155 ---- ---- ---- ---- 219.50 -1.30 220.80 2160 ---- ---- ---- ---- 222.40 -1.20 223.60 2165 ---- ---- ---- ---- 225.20 -1.30 226.50 2170 ---- ---- ---- ---- 228.10 -1.30 229.40 2175 ---- ---- ---- ---- 231.00 -1.30 232.30 2180 ---- ---- ---- ---- 234.00 -1.30 235.30 2185 ---- ---- ---- ---- 237.00 -1.30 238.30 2190 ---- ---- ---- ---- 240.00 -1.30 241.30 2195 ---- ---- ---- ---- 243.00 -1.30 244.30 2200 ---- ---- ---- ---- 246.10 -1.30 247.40 2205 ---- ---- ---- ---- 249.10 -1.40 250.50 2210 ---- ---- ---- ---- 252.20 -1.40 253.60 2215 ---- ---- ---- ---- 255.40 -1.30 256.70 2220 ---- ---- ---- ---- 258.50 -1.40 259.90 2225 ---- ---- ---- ---- 261.70 -1.40 263.10 2230 ---- ---- ---- ---- 264.90 -1.40 266.30 2235 ---- ---- ---- ---- 268.10 -1.40 269.50 2240 ---- ---- ---- ---- 271.40 -1.40 272.80 2245 ---- ---- ---- ---- 274.70 -1.40 276.10 2250 ---- ---- ---- ---- 278.00 -1.40 279.40 2255 ---- ---- ---- ---- 281.30 -1.40 282.70 2260 ---- ---- ---- ---- 284.60 -1.40 286.00 2265 ---- ---- ---- ---- 288.00 -1.40 289.40 2270 ---- ---- ---- ---- 291.30 -1.50 292.80 2275 ---- ---- ---- ---- 294.70 -1.50 296.20 2280 ---- ---- ---- ---- 298.10 -1.50 299.60 2285 ---- ---- ---- ---- 301.60 -1.40 303.00 2290 ---- ---- ---- ---- 305.00 -1.50 306.50 2295 ---- ---- ---- ---- 308.50 -1.50 310.00 2300 ---- ---- ---- ---- 312.00 -1.50 313.50 2305 ---- ---- ---- ---- 315.50 -1.50 317.00 2310 ---- ---- ---- ---- 319.00 -1.50 320.50 2315 ---- ---- ---- ---- 322.50 -1.50 324.00 2320 ---- ---- ---- ---- 326.10 -1.50 327.60 2325 ---- ---- ---- ---- 329.60 -1.50 331.10 2330 ---- ---- ---- ---- 333.20 -1.50 334.70 2335 ---- ---- ---- ---- 336.80 -1.50 338.30 2340 ---- ---- ---- ---- 340.40 -1.50 341.90 2345 ---- ---- ---- ---- 344.00 -1.50 345.50 2350 ---- ---- ---- ---- 347.60 -1.60 349.20 2355 ---- ---- ---- ---- 351.30 -1.50 352.80 2360 ---- ---- ---- ---- 354.90 -1.60 356.50 2365 ---- ---- ---- ---- 358.60 -1.50 360.10 2370 ---- ---- ---- ---- 362.20 -1.60 363.80 2375 ---- ---- ---- ---- 365.90 -1.60 367.50 2380 ---- ---- ---- ---- 369.60 -1.60 371.20 2385 ---- ---- ---- ---- 373.30 -1.60 374.90 2390 ---- ---- ---- ---- 377.00 -1.60 378.60 2395 ---- ---- ---- ---- 380.80 -1.50 382.30 2400 ---- ---- ---- ---- 384.50 -1.60 386.10 2405 ---- ---- ---- ---- 388.20 -1.60 389.80 2410 ---- ---- ---- ---- 392.00 -1.60 393.60 2415 ---- ---- ---- ---- 395.80 -1.60 397.40 2420 ---- ---- ---- ---- 399.60 -1.60 401.20 2425 ---- ---- ---- ---- 403.30 -1.70 405.00 2430 ---- ---- ---- ---- 407.10 -1.70 408.80 2435 ---- ---- ---- ---- 411.00 -1.60 412.60 2440 ---- ---- ---- ---- 414.80 -1.60 416.40 2445 ---- ---- ---- ---- 418.60 -1.60 420.20 2450 ---- ---- ---- ---- 422.50 -1.60 424.10 2455 ---- ---- ---- ---- 426.30 -1.60 427.90 2460 ---- ---- ---- ---- 430.20 -1.60 431.80 2465 ---- ---- ---- ---- 434.00 -1.70 435.70 2470 ---- ---- ---- ---- 437.90 -1.70 439.60 2475 ---- ---- ---- ---- 441.80 -1.70 443.50 2480 ---- ---- ---- ---- 445.70 -1.70 447.40 2490 ---- ---- ---- ---- 453.50 -1.70 455.20 2500 ---- ---- ---- ---- 461.40 -1.70 463.10 2510 ---- ---- ---- ---- 469.30 -1.70 471.00 2520 ---- ---- ---- ---- 477.20 -1.70 478.90 2525 ---- ---- ---- ---- 481.20 -1.70 482.90 2530 ---- ---- ---- ---- 485.20 -1.70 486.90 2540 ---- ---- ---- ---- 493.20 -1.70 494.90 2550 ---- ---- ---- ---- 501.20 -1.70 502.90 2560 ---- ---- ---- ---- 509.30 -1.70 511.00 2570 ---- ---- ---- ---- 517.40 -1.70 519.10 2575 ---- ---- ---- ---- 521.40 -1.80 523.20 2600 ---- ---- ---- ---- 541.90 -1.70 543.60 2625 ---- ---- ---- ---- 562.40 -1.80 564.20 2650 ---- ---- ---- ---- 583.20 -1.80 585.00 2675 ---- ---- ---- ---- 604.20 -1.80 606.00 2700 ---- ---- ---- ---- 625.30 -1.80 627.10 2725 ---- ---- ---- ---- 646.50 -1.90 648.40 2750 ---- ---- ---- ---- 667.90 -1.90 669.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.60 -.30 44.90 1375 ---- ---- ---- ---- 47.10 -.30 47.40 1400 ---- ---- ---- ---- 49.70 -.40 50.10 1425 ---- ---- ---- ---- 52.50 -.30 52.80 1450 ---- ---- ---- ---- 55.30 -.40 55.70 1475 ---- ---- ---- ---- 58.20 -.40 58.60 1500 ---- ---- ---- ---- 61.30 -.40 61.70 1525 ---- ---- ---- ---- 64.40 -.40 64.80 1530 ---- ---- ---- ---- 65.10 -.40 65.50 1540 ---- ---- ---- ---- 66.30 -.50 66.80 1550 ---- ---- ---- ---- 67.70 -.40 68.10 1560 ---- ---- ---- ---- 69.00 -.40 69.40 1570 ---- ---- ---- ---- 70.30 -.50 70.80 1575 ---- ---- ---- ---- 71.00 -.50 71.50 1580 ---- ---- ---- ---- 71.70 -.50 72.20 1590 ---- ---- ---- ---- 73.10 -.50 73.60 1600 ---- ---- ---- ---- 74.50 -.50 75.00 1610 ---- ---- ---- ---- 75.90 -.50 76.40 1620 ---- ---- ---- ---- 77.30 -.50 77.80 1625 ---- ---- ---- ---- 78.10 -.50 78.60 1630 ---- ---- ---- ---- 78.80 -.50 79.30 1635 ---- ---- ---- ---- 79.50 -.60 80.10 1640 ---- ---- ---- ---- 80.30 -.50 80.80 1645 ---- ---- ---- ---- 81.00 -.60 81.60 1650 ---- ---- ---- ---- 81.80 -.50 82.30 1655 ---- ---- ---- ---- 82.50 -.60 83.10 1660 ---- ---- ---- ---- 83.30 -.50 83.80 1665 ---- ---- ---- ---- 84.10 -.50 84.60 1670 ---- ---- ---- ---- 84.80 -.60 85.40 1675 ---- ---- ---- ---- 85.60 -.60 86.20 1680 ---- ---- ---- ---- 86.40 -.60 87.00 1685 ---- ---- ---- ---- 87.20 -.50 87.70 1690 ---- ---- ---- ---- 88.00 -.50 88.50 1695 ---- ---- ---- ---- 88.80 -.50 89.30 1700 ---- ---- ---- ---- 89.60 -.60 90.20 1705 ---- ---- ---- ---- 90.40 -.60 91.00 1710 ---- ---- ---- ---- 91.20 -.60 91.80 1715 ---- ---- ---- ---- 92.00 -.60 92.60 1720 ---- ---- ---- ---- 92.90 -.50 93.40 1725 ---- ---- ---- ---- 93.70 -.60 94.30 1730 ---- ---- ---- ---- 94.50 -.60 95.10 1735 ---- ---- ---- ---- 95.40 -.60 96.00 1740 ---- ---- ---- ---- 96.20 -.60 96.80 1745 ---- ---- ---- ---- 97.10 -.60 97.70 1750 ---- ---- ---- ---- 97.90 -.60 98.50 1755 ---- ---- ---- ---- 98.80 -.60 99.40 1760 ---- ---- ---- ---- 99.70 -.60 100.30 1765 ---- ---- ---- ---- 100.50 -.70 101.20 1770 ---- ---- ---- ---- 101.40 -.70 102.10 1775 ---- ---- ---- ---- 102.30 -.70 103.00 1780 ---- ---- ---- ---- 103.20 -.70 103.90 1785 ---- ---- ---- ---- 104.10 -.70 104.80 1790 ---- ---- ---- ---- 105.00 -.70 105.70 1795 ---- ---- ---- ---- 105.90 -.70 106.60 1800 ---- ---- ---- ---- 106.90 -.60 107.50 1805 ---- ---- ---- ---- 107.80 -.70 108.50 1810 ---- ---- ---- ---- 108.70 -.70 109.40 1815 ---- ---- ---- ---- 109.70 -.70 110.40 1820 ---- ---- ---- ---- 110.60 -.70 111.30 1825 ---- ---- ---- ---- 111.60 -.70 112.30 1830 ---- ---- ---- ---- 112.60 -.70 113.30 1835 ---- ---- ---- ---- 113.60 -.70 114.30 1840 ---- ---- ---- ---- 114.60 -.70 115.30 1845 ---- ---- ---- ---- 115.60 -.80 116.40 1850 ---- ---- ---- ---- 116.70 -.70 117.40 1855 ---- ---- ---- ---- 117.70 -.80 118.50 1860 ---- ---- ---- ---- 118.80 -.70 119.50 1865 ---- ---- ---- ---- 119.90 -.70 120.60 1870 ---- ---- ---- ---- 121.00 -.70 121.70 1875 ---- ---- ---- ---- 122.10 -.70 122.80 1880 ---- ---- ---- ---- 123.20 -.80 124.00 1885 ---- ---- ---- ---- 124.40 -.70 125.10 1890 ---- ---- ---- ---- 125.50 -.80 126.30 1895 ---- ---- ---- ---- 126.70 -.80 127.50 1900 ---- ---- ---- ---- 127.90 -.80 128.70 1905 ---- ---- ---- ---- 129.10 -.90 130.00 1910 ---- ---- ---- ---- 130.40 -.80 131.20 1915 ---- ---- ---- ---- 131.70 -.80 132.50 1920 ---- ---- ---- ---- 133.00 -.80 133.80 1925 ---- ---- ---- ---- 134.30 -.80 135.10 1930 ---- ---- ---- ---- 135.60 -.90 136.50 1935 ---- ---- ---- ---- 137.00 -.80 137.80 1940 ---- ---- ---- ---- 138.40 -.80 139.20 1945 ---- ---- ---- ---- 139.80 -.80 140.60 1950 ---- ---- ---- ---- 141.20 -.90 142.10 1955 ---- ---- ---- ---- 142.70 -.90 143.60 1960 ---- ---- ---- ---- 144.20 -.90 145.10 1965 ---- ---- ---- ---- 145.70 -.90 146.60 1970 ---- ---- ---- ---- 147.30 -.90 148.20 1975 ---- ---- ---- ---- 148.90 -.90 149.80 1980 ---- ---- ---- ---- 150.50 -.90 151.40 1985 ---- ---- ---- ---- 152.20 -.90 153.10 1990 ---- ---- ---- ---- 153.80 -1.00 154.80 1995 ---- ---- ---- ---- 155.60 -.90 156.50 2000 ---- ---- ---- ---- 157.30 -.90 158.20 2005 ---- ---- ---- ---- 159.10 -.90 160.00 2010 ---- ---- ---- ---- 160.90 -.90 161.80 2015 ---- ---- ---- ---- 162.70 -1.00 163.70 2020 ---- ---- ---- ---- 164.60 -1.00 165.60 2025 ---- ---- ---- ---- 166.50 -1.00 167.50 2030 ---- ---- ---- ---- 168.40 -1.00 169.40 2035 ---- ---- ---- ---- 170.40 -1.00 171.40 2040 ---- ---- ---- ---- 172.40 -1.00 173.40 2045 ---- ---- ---- ---- 174.40 -1.00 175.40 2050 ---- ---- ---- ---- 176.50 -1.00 177.50 2055 ---- ---- ---- ---- 178.60 -1.00 179.60 2060 ---- ---- ---- ---- 180.70 -1.10 181.80 2065 ---- ---- ---- ---- 182.90 -1.00 183.90 2070 ---- ---- ---- ---- 185.10 -1.00 186.10 2075 ---- ---- ---- ---- 187.30 -1.10 188.40 2080 ---- ---- ---- ---- 189.60 -1.00 190.60 2085 ---- ---- ---- ---- 191.90 -1.00 192.90 2090 ---- ---- ---- ---- 194.20 -1.10 195.30 2095 ---- ---- ---- ---- 196.50 -1.10 197.60 2100 ---- ---- ---- ---- 198.90 -1.10 200.00 2105 ---- ---- ---- ---- 201.40 -1.00 202.40 2110 ---- ---- ---- ---- 203.80 -1.10 204.90 2115 ---- ---- ---- ---- 206.30 -1.10 207.40 2120 ---- ---- ---- ---- 208.80 -1.10 209.90 2125 ---- ---- ---- ---- 211.40 -1.10 212.50 2130 ---- ---- ---- ---- 213.90 -1.20 215.10 2135 ---- ---- ---- ---- 216.60 -1.10 217.70 2140 ---- ---- ---- ---- 219.20 -1.20 220.40 2145 ---- ---- ---- ---- 221.90 -1.10 223.00 2150 ---- ---- ---- ---- 224.60 -1.20 225.80 2155 ---- ---- ---- ---- 227.30 -1.20 228.50 2160 ---- ---- ---- ---- 230.10 -1.20 231.30 2165 ---- ---- ---- ---- 232.90 -1.20 234.10 2170 ---- ---- ---- ---- 235.80 -1.10 236.90 2175 ---- ---- ---- ---- 238.60 -1.20 239.80 2180 ---- ---- ---- ---- 241.50 -1.20 242.70 2185 ---- ---- ---- ---- 244.40 -1.20 245.60 2190 ---- ---- ---- ---- 247.40 -1.20 248.60 2195 ---- ---- ---- ---- 250.40 -1.20 251.60 2200 ---- ---- ---- ---- 253.40 -1.20 254.60 2205 ---- ---- ---- ---- 256.40 -1.20 257.60 2210 ---- ---- ---- ---- 259.50 -1.20 260.70 2215 ---- ---- ---- ---- 262.60 -1.20 263.80 2220 ---- ---- ---- ---- 265.70 -1.20 266.90 2225 ---- ---- ---- ---- 268.80 -1.30 270.10 2230 ---- ---- ---- ---- 272.00 -1.20 273.20 2235 ---- ---- ---- ---- 275.10 -1.30 276.40 2240 ---- ---- ---- ---- 278.40 -1.20 279.60 2245 ---- ---- ---- ---- 281.60 -1.30 282.90 2250 ---- ---- ---- ---- 284.80 -1.30 286.10 2255 ---- ---- ---- ---- 288.10 -1.30 289.40 2260 ---- ---- ---- ---- 291.40 -1.30 292.70 2265 ---- ---- ---- ---- 294.70 -1.30 296.00 2270 ---- ---- ---- ---- 298.10 -1.30 299.40 2275 ---- ---- ---- ---- 301.40 -1.30 302.70 2280 ---- ---- ---- ---- 304.80 -1.30 306.10 2285 ---- ---- ---- ---- 308.20 -1.30 309.50 2290 ---- ---- ---- ---- 311.60 -1.30 312.90 2295 ---- ---- ---- ---- 315.00 -1.30 316.30 2300 ---- ---- ---- ---- 318.40 -1.40 319.80 2305 ---- ---- ---- ---- 321.90 -1.30 323.20 2310 ---- ---- ---- ---- 325.40 -1.30 326.70 2315 ---- ---- ---- ---- 328.90 -1.30 330.20 2320 ---- ---- ---- ---- 332.40 -1.30 333.70 2325 ---- ---- ---- ---- 335.90 -1.30 337.20 2330 ---- ---- ---- ---- 339.40 -1.40 340.80 2335 ---- ---- ---- ---- 342.90 -1.40 344.30 2340 ---- ---- ---- ---- 346.50 -1.40 347.90 2345 ---- ---- ---- ---- 350.10 -1.30 351.40 2350 ---- ---- ---- ---- 353.60 -1.40 355.00 2355 ---- ---- ---- ---- 357.20 -1.40 358.60 2360 ---- ---- ---- ---- 360.80 -1.40 362.20 2365 ---- ---- ---- ---- 364.40 -1.40 365.80 2370 ---- ---- ---- ---- 368.00 -1.40 369.40 2375 ---- ---- ---- ---- 371.60 -1.40 373.00 2380 ---- ---- ---- ---- 375.30 -1.40 376.70 2385 ---- ---- ---- ---- 378.90 -1.40 380.30 2390 ---- ---- ---- ---- 382.50 -1.50 384.00 2395 ---- ---- ---- ---- 386.20 -1.40 387.60 2400 ---- ---- ---- ---- 389.80 -1.50 391.30 2405 ---- ---- ---- ---- 393.50 -1.40 394.90 2410 ---- ---- ---- ---- 397.20 -1.40 398.60 2415 ---- ---- ---- ---- 400.80 -1.50 402.30 2420 ---- ---- ---- ---- 404.50 -1.50 406.00 2425 ---- ---- ---- ---- 408.20 -1.50 409.70 2430 ---- ---- ---- ---- 411.90 -1.50 413.40 2435 ---- ---- ---- ---- 415.60 -1.50 417.10 2440 ---- ---- ---- ---- 419.30 -1.50 420.80 2445 ---- ---- ---- ---- 423.10 -1.40 424.50 2450 ---- ---- ---- ---- 426.80 -1.50 428.30 2455 ---- ---- ---- ---- 430.50 -1.50 432.00 2460 ---- ---- ---- ---- 434.30 -1.50 435.80 2465 ---- ---- ---- ---- 438.00 -1.50 439.50 2470 ---- ---- ---- ---- 441.80 -1.50 443.30 2475 ---- ---- ---- ---- 445.60 -1.50 447.10 2480 ---- ---- ---- ---- 449.40 -1.50 450.90 2485 ---- ---- ---- ---- 453.10 -1.50 454.60 2490 ---- ---- ---- ---- 456.90 -1.50 458.40 2495 ---- ---- ---- ---- 460.70 -1.60 462.30 2500 ---- ---- ---- ---- 464.60 -1.50 466.10 2510 ---- ---- ---- ---- 472.20 -1.50 473.70 2520 ---- ---- ---- ---- 479.90 -1.50 481.40 2525 ---- ---- ---- ---- 483.70 -1.60 485.30 2530 ---- ---- ---- ---- 487.60 -1.50 489.10 2540 ---- ---- ---- ---- 495.40 -1.50 496.90 2550 ---- ---- ---- ---- 503.10 -1.60 504.70 2560 ---- ---- ---- ---- 511.00 -1.50 512.50 2570 ---- ---- ---- ---- 518.80 -1.60 520.40 2575 ---- ---- ---- ---- 522.70 -1.60 524.30 2580 ---- ---- ---- ---- 526.70 -1.60 528.30 2590 ---- ---- ---- ---- 534.60 -1.60 536.20 2600 ---- ---- ---- ---- 542.50 -1.60 544.10 2625 ---- ---- ---- ---- 562.50 -1.60 564.10 2650 ---- ---- ---- ---- 582.70 -1.60 584.30 2675 ---- ---- ---- ---- 603.00 -1.70 604.70 2700 ---- ---- ---- ---- 623.50 -1.70 625.20 2725 ---- ---- ---- ---- 644.20 -1.70 645.90 2750 ---- ---- ---- ---- 665.00 -1.70 666.70 2775 ---- ---- ---- ---- 686.00 -1.70 687.70 2800 ---- ---- ---- ---- 707.10 -1.70 708.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.90 -.30 46.20 1375 ---- ---- ---- ---- 48.90 -.30 49.20 1400 ---- ---- ---- ---- 52.00 -.30 52.30 1425 ---- ---- ---- ---- 55.30 -.30 55.60 1450 ---- ---- ---- ---- 58.70 -.30 59.00 1475 ---- ---- ---- ---- 62.20 -.40 62.60 1500 ---- ---- ---- ---- 65.90 -.40 66.30 1525 ---- ---- ---- ---- 69.70 -.40 70.10 1550 ---- ---- ---- ---- 73.60 -.50 74.10 1560 ---- ---- ---- ---- 75.30 -.40 75.70 1570 ---- ---- ---- ---- 76.90 -.50 77.40 1575 ---- ---- ---- ---- 77.80 -.40 78.20 1580 ---- ---- ---- ---- 78.60 -.40 79.00 1590 ---- ---- ---- ---- 80.30 -.40 80.70 1600 ---- ---- ---- ---- 82.00 -.50 82.50 1610 ---- ---- ---- ---- 83.70 -.50 84.20 1620 ---- ---- ---- ---- 85.50 -.50 86.00 1625 ---- ---- ---- ---- 86.40 -.50 86.90 1630 ---- ---- ---- ---- 87.30 -.50 87.80 1640 ---- ---- ---- ---- 89.10 -.50 89.60 1650 ---- ---- ---- ---- 90.90 -.50 91.40 1655 ---- ---- ---- ---- 91.80 -.50 92.30 1660 ---- ---- ---- ---- 92.70 -.60 93.30 1665 ---- ---- ---- ---- 93.70 -.50 94.20 1670 ---- ---- ---- ---- 94.60 -.50 95.10 1675 ---- ---- ---- ---- 95.50 -.60 96.10 1680 ---- ---- ---- ---- 96.50 -.50 97.00 1685 ---- ---- ---- ---- 97.40 -.60 98.00 1690 ---- ---- ---- ---- 98.40 -.50 98.90 1695 ---- ---- ---- ---- 99.30 -.60 99.90 1700 ---- ---- ---- ---- 100.30 -.50 100.80 1705 ---- ---- ---- ---- 101.20 -.60 101.80 1710 ---- ---- ---- ---- 102.20 -.50 102.70 1715 ---- ---- ---- ---- 103.10 -.60 103.70 1720 ---- ---- ---- ---- 104.10 -.60 104.70 1725 ---- ---- ---- ---- 105.10 -.50 105.60 1730 ---- ---- ---- ---- 106.00 -.60 106.60 1735 ---- ---- ---- ---- 107.00 -.60 107.60 1740 ---- ---- ---- ---- 108.00 -.60 108.60 1745 ---- ---- ---- ---- 108.90 -.60 109.50 1750 ---- ---- ---- ---- 109.90 -.60 110.50 1755 ---- ---- ---- ---- 110.90 -.60 111.50 1760 ---- ---- ---- ---- 111.90 -.60 112.50 1765 ---- ---- ---- ---- 112.90 -.60 113.50 1770 ---- ---- ---- ---- 113.80 -.70 114.50 1775 ---- ---- ---- ---- 114.80 -.60 115.40 1780 ---- ---- ---- ---- 115.80 -.60 116.40 1785 ---- ---- ---- ---- 116.80 -.60 117.40 1790 ---- ---- ---- ---- 117.80 -.60 118.40 1795 ---- ---- ---- ---- 118.70 -.70 119.40 1800 ---- ---- ---- ---- 119.70 -.70 120.40 1805 ---- ---- ---- ---- 120.70 -.70 121.40 1810 ---- ---- ---- ---- 121.70 -.70 122.40 1815 ---- ---- ---- ---- 122.70 -.70 123.40 1820 ---- ---- ---- ---- 123.70 -.70 124.40 1825 ---- ---- ---- ---- 124.70 -.70 125.40 1830 ---- ---- ---- ---- 125.70 -.70 126.40 1835 ---- ---- ---- ---- 126.70 -.70 127.40 1840 ---- ---- ---- ---- 127.80 -.70 128.50 1845 ---- ---- ---- ---- 128.80 -.70 129.50 1850 ---- ---- ---- ---- 129.80 -.70 130.50 1855 ---- ---- ---- ---- 130.90 -.70 131.60 1860 ---- ---- ---- ---- 131.90 -.70 132.60 1865 ---- ---- ---- ---- 133.00 -.70 133.70 1870 ---- ---- ---- ---- 134.10 -.70 134.80 1875 ---- ---- ---- ---- 135.20 -.70 135.90 1880 ---- ---- ---- ---- 136.30 -.70 137.00 1885 ---- ---- ---- ---- 137.40 -.70 138.10 1890 ---- ---- ---- ---- 138.50 -.70 139.20 1895 ---- ---- ---- ---- 139.60 -.80 140.40 1900 ---- ---- ---- ---- 140.80 -.80 141.60 1905 ---- ---- ---- ---- 142.00 -.70 142.70 1910 ---- ---- ---- ---- 143.20 -.70 143.90 1915 ---- ---- ---- ---- 144.40 -.80 145.20 1920 ---- ---- ---- ---- 145.60 -.80 146.40 1925 ---- ---- ---- ---- 146.90 -.80 147.70 1930 ---- ---- ---- ---- 148.10 -.80 148.90 1935 ---- ---- ---- ---- 149.40 -.80 150.20 1940 ---- ---- ---- ---- 150.80 -.80 151.60 1945 ---- ---- ---- ---- 152.10 -.80 152.90 1950 ---- ---- ---- ---- 153.50 -.80 154.30 1955 ---- ---- ---- ---- 154.90 -.80 155.70 1960 ---- ---- ---- ---- 156.30 -.80 157.10 1965 ---- ---- ---- ---- 157.70 -.90 158.60 1970 ---- ---- ---- ---- 159.20 -.90 160.10 1975 ---- ---- ---- ---- 160.70 -.90 161.60 1980 ---- ---- ---- ---- 162.30 -.80 163.10 1985 ---- ---- ---- ---- 163.80 -.90 164.70 1990 ---- ---- ---- ---- 165.40 -.90 166.30 1995 ---- ---- ---- ---- 167.10 -.80 167.90 2000 ---- ---- ---- ---- 168.70 -.90 169.60 2005 ---- ---- ---- ---- 170.40 -.90 171.30 2010 ---- ---- ---- ---- 172.20 -.90 173.10 2015 ---- ---- ---- ---- 173.90 -.90 174.80 2020 ---- ---- ---- ---- 175.70 -.90 176.60 2025 ---- ---- ---- ---- 177.60 -.90 178.50 2030 ---- ---- ---- ---- 179.40 -1.00 180.40 2035 ---- ---- ---- ---- 181.30 -1.00 182.30 2040 ---- ---- ---- ---- 183.30 -.90 184.20 2045 ---- ---- ---- ---- 185.20 -1.00 186.20 2050 ---- ---- ---- ---- 187.20 -1.00 188.20 2055 ---- ---- ---- ---- 189.30 -.90 190.20 2060 ---- ---- ---- ---- 191.30 -1.00 192.30 2065 ---- ---- ---- ---- 193.40 -1.00 194.40 2070 ---- ---- ---- ---- 195.60 -.90 196.50 2075 ---- ---- ---- ---- 197.70 -1.00 198.70 2080 ---- ---- ---- ---- 199.90 -1.00 200.90 2085 ---- ---- ---- ---- 202.20 -1.00 203.20 2090 ---- ---- ---- ---- 204.40 -1.00 205.40 2095 ---- ---- ---- ---- 206.70 -1.00 207.70 2100 ---- ---- ---- ---- 209.10 -1.00 210.10 2105 ---- ---- ---- ---- 211.40 -1.00 212.40 2110 ---- ---- ---- ---- 213.80 -1.00 214.80 2115 ---- ---- ---- ---- 216.20 -1.10 217.30 2120 ---- ---- ---- ---- 218.70 -1.00 219.70 2125 ---- ---- ---- ---- 221.20 -1.00 222.20 2130 ---- ---- ---- ---- 223.70 -1.10 224.80 2135 ---- ---- ---- ---- 226.30 -1.00 227.30 2140 ---- ---- ---- ---- 228.80 -1.10 229.90 2145 ---- ---- ---- ---- 231.50 -1.00 232.50 2150 ---- ---- ---- ---- 234.10 -1.10 235.20 2155 ---- ---- ---- ---- 236.80 -1.10 237.90 2160 ---- ---- ---- ---- 239.50 -1.10 240.60 2165 ---- ---- ---- ---- 242.20 -1.10 243.30 2170 ---- ---- ---- ---- 245.00 -1.10 246.10 2175 ---- ---- ---- ---- 247.80 -1.10 248.90 2180 ---- ---- ---- ---- 250.60 -1.10 251.70 2185 ---- ---- ---- ---- 253.50 -1.10 254.60 2190 ---- ---- ---- ---- 256.40 -1.10 257.50 2195 ---- ---- ---- ---- 259.30 -1.10 260.40 2200 ---- ---- ---- ---- 262.20 -1.20 263.40 2205 ---- ---- ---- ---- 265.20 -1.10 266.30 2210 ---- ---- ---- ---- 268.20 -1.10 269.30 2215 ---- ---- ---- ---- 271.20 -1.20 272.40 2220 ---- ---- ---- ---- 274.30 -1.10 275.40 2225 ---- ---- ---- ---- 277.30 -1.20 278.50 2230 ---- ---- ---- ---- 280.40 -1.20 281.60 2235 ---- ---- ---- ---- 283.60 -1.10 284.70 2240 ---- ---- ---- ---- 286.70 -1.20 287.90 2245 ---- ---- ---- ---- 289.90 -1.20 291.10 2250 ---- ---- ---- ---- 293.10 -1.20 294.30 2255 ---- ---- ---- ---- 296.30 -1.20 297.50 2260 ---- ---- ---- ---- 299.60 -1.20 300.80 2265 ---- ---- ---- ---- 302.80 -1.20 304.00 2270 ---- ---- ---- ---- 306.10 -1.20 307.30 2275 ---- ---- ---- ---- 309.40 -1.30 310.70 2280 ---- ---- ---- ---- 312.80 -1.20 314.00 2285 ---- ---- ---- ---- 316.10 -1.30 317.40 2290 ---- ---- ---- ---- 319.50 -1.20 320.70 2295 ---- ---- ---- ---- 322.90 -1.20 324.10 2300 ---- ---- ---- ---- 326.30 -1.20 327.50 2305 ---- ---- ---- ---- 329.70 -1.30 331.00 2310 ---- ---- ---- ---- 333.20 -1.20 334.40 2315 ---- ---- ---- ---- 336.70 -1.20 337.90 2320 ---- ---- ---- ---- 340.20 -1.20 341.40 2325 ---- ---- ---- ---- 343.70 -1.20 344.90 2330 ---- ---- ---- ---- 347.20 -1.20 348.40 2335 ---- ---- ---- ---- 350.70 -1.30 352.00 2340 ---- ---- ---- ---- 354.30 -1.20 355.50 2345 ---- ---- ---- ---- 357.80 -1.30 359.10 2350 ---- ---- ---- ---- 361.40 -1.30 362.70 2355 ---- ---- ---- ---- 365.00 -1.30 366.30 2360 ---- ---- ---- ---- 368.60 -1.30 369.90 2365 ---- ---- ---- ---- 372.20 -1.30 373.50 2370 ---- ---- ---- ---- 375.90 -1.30 377.20 2375 ---- ---- ---- ---- 379.50 -1.30 380.80 2380 ---- ---- ---- ---- 383.20 -1.30 384.50 2385 ---- ---- ---- ---- 386.80 -1.30 388.10 2390 ---- ---- ---- ---- 390.50 -1.30 391.80 2395 ---- ---- ---- ---- 394.20 -1.30 395.50 2400 ---- ---- ---- ---- 397.90 -1.30 399.20 2405 ---- ---- ---- ---- 401.60 -1.30 402.90 2410 ---- ---- ---- ---- 405.30 -1.30 406.60 2415 ---- ---- ---- ---- 409.10 -1.30 410.40 2420 ---- ---- ---- ---- 412.80 -1.30 414.10 2425 ---- ---- ---- ---- 416.50 -1.40 417.90 2430 ---- ---- ---- ---- 420.30 -1.30 421.60 2435 ---- ---- ---- ---- 424.10 -1.30 425.40 2440 ---- ---- ---- ---- 427.90 -1.30 429.20 2445 ---- ---- ---- ---- 431.60 -1.40 433.00 2450 ---- ---- ---- ---- 435.40 -1.40 436.80 2455 ---- ---- ---- ---- 439.20 -1.40 440.60 2460 ---- ---- ---- ---- 443.10 -1.30 444.40 2465 ---- ---- ---- ---- 446.90 -1.30 448.20 2470 ---- ---- ---- ---- 450.70 -1.40 452.10 2475 ---- ---- ---- ---- 454.60 -1.30 455.90 2480 ---- ---- ---- ---- 458.40 -1.40 459.80 2485 ---- ---- ---- ---- 462.30 -1.40 463.70 2490 ---- ---- ---- ---- 466.20 -1.30 467.50 2495 ---- ---- ---- ---- 470.00 -1.40 471.40 2500 ---- ---- ---- ---- 473.90 -1.40 475.30 2505 ---- ---- ---- ---- 477.80 -1.40 479.20 2510 ---- ---- ---- ---- 481.70 -1.40 483.10 2515 ---- ---- ---- ---- 485.70 -1.30 487.00 2520 ---- ---- ---- ---- 489.60 -1.40 491.00 2525 ---- ---- ---- ---- 493.50 -1.40 494.90 2530 ---- ---- ---- ---- 497.40 -1.40 498.80 2540 ---- ---- ---- ---- 505.40 -1.40 506.80 2550 ---- ---- ---- ---- 513.30 -1.40 514.70 2560 ---- ---- ---- ---- 521.30 -1.40 522.70 2570 ---- ---- ---- ---- 529.30 -1.40 530.70 2575 ---- ---- ---- ---- 533.30 -1.40 534.70 2580 ---- ---- ---- ---- 537.30 -1.40 538.70 2590 ---- ---- ---- ---- 545.40 -1.40 546.80 2600 ---- ---- ---- ---- 553.40 -1.50 554.90 2610 ---- ---- ---- ---- 561.60 -1.40 563.00 2625 ---- ---- ---- ---- 573.80 -1.40 575.20 2650 ---- ---- ---- ---- 594.30 -1.50 595.80 2675 ---- ---- ---- ---- 615.00 -1.50 616.50 2700 ---- ---- ---- ---- 635.90 -1.40 637.30 2725 ---- ---- ---- ---- 656.90 -1.50 658.40 2750 ---- ---- ---- ---- 678.00 -1.50 679.50 2775 ---- ---- ---- ---- 699.30 -1.50 700.80 2800 ---- ---- ---- ---- 720.80 -1.50 722.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 57.00 -.30 57.30 1400 ---- ---- ---- ---- 60.40 -.30 60.70 1425 ---- ---- ---- ---- 63.90 -.30 64.20 1450 ---- ---- ---- ---- 67.50 -.30 67.80 1475 ---- ---- ---- ---- 71.20 -.40 71.60 1500 ---- ---- ---- ---- 75.10 -.30 75.40 1525 ---- ---- ---- ---- 79.10 -.30 79.40 1550 ---- ---- ---- ---- 83.20 -.40 83.60 1570 ---- ---- ---- ---- 86.60 -.40 87.00 1575 ---- ---- ---- ---- 87.40 -.50 87.90 1580 ---- ---- ---- ---- 88.30 -.40 88.70 1590 ---- ---- ---- ---- 90.10 -.40 90.50 1600 ---- ---- ---- ---- 91.80 -.50 92.30 1610 ---- ---- ---- ---- 93.60 -.50 94.10 1620 ---- ---- ---- ---- 95.50 -.40 95.90 1625 ---- ---- ---- ---- 96.40 -.50 96.90 1630 ---- ---- ---- ---- 97.30 -.50 97.80 1640 ---- ---- ---- ---- 99.20 -.40 99.60 1650 ---- ---- ---- ---- 101.00 -.50 101.50 1660 ---- ---- ---- ---- 102.90 -.50 103.40 1670 ---- ---- ---- ---- 104.90 -.50 105.40 1675 ---- ---- ---- ---- 105.80 -.50 106.30 1680 ---- ---- ---- ---- 106.80 -.50 107.30 1685 ---- ---- ---- ---- 107.80 -.50 108.30 1690 ---- ---- ---- ---- 108.70 -.50 109.20 1695 ---- ---- ---- ---- 109.70 -.50 110.20 1700 ---- ---- ---- ---- 110.70 -.50 111.20 1705 ---- ---- ---- ---- 111.70 -.50 112.20 1710 ---- ---- ---- ---- 112.70 -.50 113.20 1715 ---- ---- ---- ---- 113.60 -.60 114.20 1720 ---- ---- ---- ---- 114.60 -.60 115.20 1725 ---- ---- ---- ---- 115.60 -.60 116.20 1730 ---- ---- ---- ---- 116.60 -.60 117.20 1735 ---- ---- ---- ---- 117.60 -.60 118.20 1740 ---- ---- ---- ---- 118.60 -.60 119.20 1745 ---- ---- ---- ---- 119.60 -.60 120.20 1750 ---- ---- ---- ---- 120.60 -.60 121.20 1755 ---- ---- ---- ---- 121.60 -.60 122.20 1760 ---- ---- ---- ---- 122.60 -.60 123.20 1765 ---- ---- ---- ---- 123.60 -.60 124.20 1770 ---- ---- ---- ---- 124.60 -.60 125.20 1775 ---- ---- ---- ---- 125.70 -.50 126.20 1780 ---- ---- ---- ---- 126.70 -.60 127.30 1785 ---- ---- ---- ---- 127.70 -.60 128.30 1790 ---- ---- ---- ---- 128.70 -.60 129.30 1795 ---- ---- ---- ---- 129.70 -.60 130.30 1800 ---- ---- ---- ---- 130.70 -.60 131.30 1805 ---- ---- ---- ---- 131.70 -.60 132.30 1810 ---- ---- ---- ---- 132.70 -.60 133.30 1815 ---- ---- ---- ---- 133.70 -.70 134.40 1820 ---- ---- ---- ---- 134.70 -.70 135.40 1825 ---- ---- ---- ---- 135.80 -.60 136.40 1830 ---- ---- ---- ---- 136.80 -.60 137.40 1835 ---- ---- ---- ---- 137.80 -.60 138.40 1840 ---- ---- ---- ---- 138.80 -.70 139.50 1845 ---- ---- ---- ---- 139.80 -.70 140.50 1850 ---- ---- ---- ---- 140.90 -.60 141.50 1855 ---- ---- ---- ---- 141.90 -.60 142.50 1860 ---- ---- ---- ---- 142.90 -.70 143.60 1865 ---- ---- ---- ---- 144.00 -.60 144.60 1870 ---- ---- ---- ---- 145.00 -.70 145.70 1875 ---- ---- ---- ---- 146.10 -.70 146.80 1880 ---- ---- ---- ---- 147.20 -.60 147.80 1885 ---- ---- ---- ---- 148.20 -.70 148.90 1890 ---- ---- ---- ---- 149.30 -.70 150.00 1895 ---- ---- ---- ---- 150.40 -.70 151.10 1900 ---- ---- ---- ---- 151.50 -.80 152.30 1905 ---- ---- ---- ---- 152.70 -.70 153.40 1910 ---- ---- ---- ---- 153.80 -.70 154.50 1915 ---- ---- ---- ---- 155.00 -.70 155.70 1920 ---- ---- ---- ---- 156.20 -.70 156.90 1925 ---- ---- ---- ---- 157.30 -.80 158.10 1930 ---- ---- ---- ---- 158.60 -.70 159.30 1935 ---- ---- ---- ---- 159.80 -.70 160.50 1940 ---- ---- ---- ---- 161.00 -.80 161.80 1945 ---- ---- ---- ---- 162.30 -.70 163.00 1950 ---- ---- ---- ---- 163.60 -.70 164.30 1955 ---- ---- ---- ---- 164.90 -.70 165.60 1960 ---- ---- ---- ---- 166.20 -.80 167.00 1965 ---- ---- ---- ---- 167.60 -.70 168.30 1970 ---- ---- ---- ---- 169.00 -.70 169.70 1975 ---- ---- ---- ---- 170.40 -.70 171.10 1980 ---- ---- ---- ---- 171.80 -.80 172.60 1985 ---- ---- ---- ---- 173.30 -.80 174.10 1990 ---- ---- ---- ---- 174.70 -.80 175.50 1995 ---- ---- ---- ---- 176.30 -.80 177.10 2000 ---- ---- ---- ---- 177.80 -.80 178.60 2005 ---- ---- ---- ---- 179.40 -.80 180.20 2010 ---- ---- ---- ---- 181.00 -.80 181.80 2015 ---- ---- ---- ---- 182.70 -.80 183.50 2020 ---- ---- ---- ---- 184.40 -.80 185.20 2025 ---- ---- ---- ---- 186.10 -.80 186.90 2030 ---- ---- ---- ---- 187.80 -.90 188.70 2035 ---- ---- ---- ---- 189.60 -.90 190.50 2040 ---- ---- ---- ---- 191.40 -.90 192.30 2045 ---- ---- ---- ---- 193.30 -.80 194.10 2050 ---- ---- ---- ---- 195.20 -.80 196.00 2055 ---- ---- ---- ---- 197.10 -.80 197.90 2060 ---- ---- ---- ---- 199.00 -.90 199.90 2065 ---- ---- ---- ---- 201.00 -.90 201.90 2070 ---- ---- ---- ---- 203.00 -.90 203.90 2075 ---- ---- ---- ---- 205.10 -.90 206.00 2080 ---- ---- ---- ---- 207.20 -.90 208.10 2085 ---- ---- ---- ---- 209.30 -.90 210.20 2090 ---- ---- ---- ---- 211.40 -1.00 212.40 2095 ---- ---- ---- ---- 213.60 -.90 214.50 2100 ---- ---- ---- ---- 215.80 -1.00 216.80 2105 ---- ---- ---- ---- 218.10 -.90 219.00 2110 ---- ---- ---- ---- 220.40 -.90 221.30 2115 ---- ---- ---- ---- 222.70 -.90 223.60 2120 ---- ---- ---- ---- 225.10 -.90 226.00 2125 ---- ---- ---- ---- 227.40 -1.00 228.40 2130 ---- ---- ---- ---- 229.90 -.90 230.80 2135 ---- ---- ---- ---- 232.30 -1.00 233.30 2140 ---- ---- ---- ---- 234.80 -1.00 235.80 2145 ---- ---- ---- ---- 237.30 -1.00 238.30 2150 ---- ---- ---- ---- 239.90 -1.00 240.90 2155 ---- ---- ---- ---- 242.50 -1.00 243.50 2160 ---- ---- ---- ---- 245.10 -1.00 246.10 2165 ---- ---- ---- ---- 247.70 -1.00 248.70 2170 ---- ---- ---- ---- 250.40 -1.00 251.40 2175 ---- ---- ---- ---- 253.10 -1.00 254.10 2180 ---- ---- ---- ---- 255.90 -1.00 256.90 2185 ---- ---- ---- ---- 258.70 -1.00 259.70 2190 ---- ---- ---- ---- 261.50 -1.00 262.50 2195 ---- ---- ---- ---- 264.30 -1.00 265.30 2200 ---- ---- ---- ---- 267.20 -1.00 268.20 2205 ---- ---- ---- ---- 270.10 -1.00 271.10 2210 ---- ---- ---- ---- 273.00 -1.00 274.00 2215 ---- ---- ---- ---- 276.00 -1.00 277.00 2220 ---- ---- ---- ---- 279.00 -1.00 280.00 2225 ---- ---- ---- ---- 282.00 -1.00 283.00 2230 ---- ---- ---- ---- 285.00 -1.10 286.10 2235 ---- ---- ---- ---- 288.10 -1.10 289.20 2240 ---- ---- ---- ---- 291.20 -1.10 292.30 2245 ---- ---- ---- ---- 294.30 -1.10 295.40 2250 ---- ---- ---- ---- 297.50 -1.10 298.60 2255 ---- ---- ---- ---- 300.70 -1.10 301.80 2260 ---- ---- ---- ---- 303.90 -1.10 305.00 2265 ---- ---- ---- ---- 307.10 -1.10 308.20 2270 ---- ---- ---- ---- 310.40 -1.10 311.50 2275 ---- ---- ---- ---- 313.70 -1.00 314.70 2280 ---- ---- ---- ---- 317.00 -1.10 318.10 2285 ---- ---- ---- ---- 320.30 -1.10 321.40 2290 ---- ---- ---- ---- 323.60 -1.10 324.70 2295 ---- ---- ---- ---- 327.00 -1.10 328.10 2300 ---- ---- ---- ---- 330.40 -1.10 331.50 2305 ---- ---- ---- ---- 333.80 -1.10 334.90 2310 ---- ---- ---- ---- 337.30 -1.10 338.40 2315 ---- ---- ---- ---- 340.70 -1.10 341.80 2320 ---- ---- ---- ---- 344.20 -1.10 345.30 2325 ---- ---- ---- ---- 347.70 -1.10 348.80 2330 ---- ---- ---- ---- 351.20 -1.10 352.30 2335 ---- ---- ---- ---- 354.70 -1.20 355.90 2340 ---- ---- ---- ---- 358.30 -1.10 359.40 2345 ---- ---- ---- ---- 361.80 -1.20 363.00 2350 ---- ---- ---- ---- 365.40 -1.20 366.60 2355 ---- ---- ---- ---- 369.00 -1.20 370.20 2360 ---- ---- ---- ---- 372.60 -1.20 373.80 2365 ---- ---- ---- ---- 376.30 -1.10 377.40 2370 ---- ---- ---- ---- 379.90 -1.20 381.10 2375 ---- ---- ---- ---- 383.60 -1.10 384.70 2380 ---- ---- ---- ---- 387.20 -1.20 388.40 2385 ---- ---- ---- ---- 390.90 -1.20 392.10 2390 ---- ---- ---- ---- 394.60 -1.20 395.80 2395 ---- ---- ---- ---- 398.30 -1.20 399.50 2400 ---- ---- ---- ---- 402.00 -1.20 403.20 2405 ---- ---- ---- ---- 405.80 -1.20 407.00 2410 ---- ---- ---- ---- 409.50 -1.20 410.70 2415 ---- ---- ---- ---- 413.30 -1.10 414.40 2420 ---- ---- ---- ---- 417.00 -1.20 418.20 2425 ---- ---- ---- ---- 420.80 -1.20 422.00 2430 ---- ---- ---- ---- 424.60 -1.20 425.80 2435 ---- ---- ---- ---- 428.40 -1.20 429.60 2440 ---- ---- ---- ---- 432.20 -1.20 433.40 2445 ---- ---- ---- ---- 436.00 -1.20 437.20 2450 ---- ---- ---- ---- 439.80 -1.20 441.00 2455 ---- ---- ---- ---- 443.60 -1.20 444.80 2460 ---- ---- ---- ---- 447.40 -1.30 448.70 2465 ---- ---- ---- ---- 451.30 -1.20 452.50 2470 ---- ---- ---- ---- 455.10 -1.30 456.40 2475 ---- ---- ---- ---- 459.00 -1.20 460.20 2480 ---- ---- ---- ---- 462.90 -1.20 464.10 2485 ---- ---- ---- ---- 466.80 -1.20 468.00 2490 ---- ---- ---- ---- 470.70 -1.20 471.90 2495 ---- ---- ---- ---- 474.60 -1.20 475.80 2500 ---- ---- ---- ---- 478.50 -1.20 479.70 2505 ---- ---- ---- ---- 482.40 -1.20 483.60 2510 ---- ---- ---- ---- 486.30 -1.20 487.50 2515 ---- ---- ---- ---- 490.20 -1.30 491.50 2520 ---- ---- ---- ---- 494.20 -1.20 495.40 2525 ---- ---- ---- ---- 498.10 -1.30 499.40 2530 ---- ---- ---- ---- 502.10 -1.20 503.30 2535 ---- ---- ---- ---- 506.10 -1.20 507.30 2540 ---- ---- ---- ---- 510.00 -1.30 511.30 2550 ---- ---- ---- ---- 518.00 -1.20 519.20 2560 ---- ---- ---- ---- 526.00 -1.20 527.20 2570 ---- ---- ---- ---- 534.00 -1.30 535.30 2575 ---- ---- ---- ---- 538.10 -1.20 539.30 2580 ---- ---- ---- ---- 542.10 -1.30 543.40 2590 ---- ---- ---- ---- 550.20 -1.30 551.50 2600 ---- ---- ---- ---- 558.30 -1.30 559.60 2610 ---- ---- ---- ---- 566.50 -1.20 567.70 2620 ---- ---- ---- ---- 574.70 -1.20 575.90 2625 ---- ---- ---- ---- 578.80 -1.20 580.00 2630 ---- ---- ---- ---- 582.90 -1.20 584.10 2650 ---- ---- ---- ---- 599.40 -1.20 600.60 2675 ---- ---- ---- ---- 620.10 -1.30 621.40 2700 ---- ---- ---- ---- 641.10 -1.30 642.40 2725 ---- ---- ---- ---- 662.20 -1.30 663.50 2750 ---- ---- ---- ---- 683.40 -1.30 684.70 2775 ---- ---- ---- ---- 704.80 -1.30 706.10 2800 ---- ---- ---- ---- 726.30 -1.30 727.60 2825 ---- ---- ---- ---- 747.90 -1.30 749.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 69.10 -.30 69.40 1425 ---- ---- ---- ---- 72.80 -.30 73.10 1450 ---- ---- ---- ---- 76.60 -.30 76.90 1475 ---- ---- ---- ---- 80.50 -.40 80.90 1500 ---- ---- ---- ---- 84.60 -.40 85.00 1525 ---- ---- ---- ---- 88.80 -.40 89.20 1550 ---- ---- ---- ---- 93.10 -.40 93.50 1575 ---- ---- ---- ---- 97.50 -.50 98.00 1580 ---- ---- ---- ---- 98.40 -.50 98.90 1590 ---- ---- ---- ---- 100.30 -.40 100.70 1600 ---- ---- ---- ---- 102.10 -.40 102.50 1610 ---- ---- ---- ---- 104.00 -.40 104.40 1620 ---- ---- ---- ---- 105.90 -.40 106.30 1625 ---- ---- ---- ---- 106.80 -.50 107.30 1630 ---- ---- ---- ---- 107.80 -.40 108.20 1640 ---- ---- ---- ---- 109.70 -.40 110.10 1650 ---- ---- ---- ---- 111.60 -.50 112.10 1660 ---- ---- ---- ---- 113.60 -.50 114.10 1670 ---- ---- ---- ---- 115.60 -.40 116.00 1675 ---- ---- ---- ---- 116.60 -.40 117.00 1680 ---- ---- ---- ---- 117.60 -.40 118.00 1685 ---- ---- ---- ---- 118.60 -.40 119.00 1690 ---- ---- ---- ---- 119.60 -.40 120.00 1695 ---- ---- ---- ---- 120.60 -.50 121.10 1700 ---- ---- ---- ---- 121.60 -.50 122.10 1705 ---- ---- ---- ---- 122.60 -.50 123.10 1710 ---- ---- ---- ---- 123.60 -.50 124.10 1715 ---- ---- ---- ---- 124.60 -.50 125.10 1720 ---- ---- ---- ---- 125.60 -.50 126.10 1725 ---- ---- ---- ---- 126.60 -.60 127.20 1730 ---- ---- ---- ---- 127.70 -.50 128.20 1735 ---- ---- ---- ---- 128.70 -.50 129.20 1740 ---- ---- ---- ---- 129.70 -.50 130.20 1745 ---- ---- ---- ---- 130.70 -.60 131.30 1750 ---- ---- ---- ---- 131.80 -.50 132.30 1755 ---- ---- ---- ---- 132.80 -.50 133.30 1760 ---- ---- ---- ---- 133.80 -.60 134.40 1765 ---- ---- ---- ---- 134.90 -.50 135.40 1770 ---- ---- ---- ---- 135.90 -.50 136.40 1775 ---- ---- ---- ---- 136.90 -.60 137.50 1780 ---- ---- ---- ---- 138.00 -.50 138.50 1785 ---- ---- ---- ---- 139.00 -.50 139.50 1790 ---- ---- ---- ---- 140.00 -.60 140.60 1795 ---- ---- ---- ---- 141.10 -.50 141.60 1800 ---- ---- ---- ---- 142.10 -.60 142.70 1805 ---- ---- ---- ---- 143.10 -.60 143.70 1810 ---- ---- ---- ---- 144.10 -.60 144.70 1815 ---- ---- ---- ---- 145.20 -.50 145.70 1820 ---- ---- ---- ---- 146.20 -.60 146.80 1825 ---- ---- ---- ---- 147.20 -.60 147.80 1830 ---- ---- ---- ---- 148.20 -.60 148.80 1835 ---- ---- ---- ---- 149.30 -.60 149.90 1840 ---- ---- ---- ---- 150.30 -.60 150.90 1845 ---- ---- ---- ---- 151.30 -.60 151.90 1850 ---- ---- ---- ---- 152.40 -.60 153.00 1855 ---- ---- ---- ---- 153.40 -.60 154.00 1860 ---- ---- ---- ---- 154.40 -.60 155.00 1865 ---- ---- ---- ---- 155.50 -.60 156.10 1870 ---- ---- ---- ---- 156.50 -.70 157.20 1875 ---- ---- ---- ---- 157.60 -.60 158.20 1880 ---- ---- ---- ---- 158.60 -.70 159.30 1885 ---- ---- ---- ---- 159.70 -.70 160.40 1890 ---- ---- ---- ---- 160.80 -.60 161.40 1895 ---- ---- ---- ---- 161.90 -.60 162.50 1900 ---- ---- ---- ---- 163.00 -.60 163.60 1905 ---- ---- ---- ---- 164.10 -.70 164.80 1910 ---- ---- ---- ---- 165.20 -.70 165.90 1915 ---- ---- ---- ---- 166.40 -.60 167.00 1920 ---- ---- ---- ---- 167.50 -.70 168.20 1925 ---- ---- ---- ---- 168.70 -.70 169.40 1930 ---- ---- ---- ---- 169.90 -.60 170.50 1935 ---- ---- ---- ---- 171.10 -.60 171.70 1940 ---- ---- ---- ---- 172.30 -.70 173.00 1945 ---- ---- ---- ---- 173.50 -.70 174.20 1950 ---- ---- ---- ---- 174.80 -.70 175.50 1955 ---- ---- ---- ---- 176.00 -.70 176.70 1960 ---- ---- ---- ---- 177.30 -.70 178.00 1965 ---- ---- ---- ---- 178.70 -.70 179.40 1970 ---- ---- ---- ---- 180.00 -.70 180.70 1975 ---- ---- ---- ---- 181.40 -.70 182.10 1980 ---- ---- ---- ---- 182.80 -.70 183.50 1985 ---- ---- ---- ---- 184.20 -.70 184.90 1990 ---- ---- ---- ---- 185.60 -.80 186.40 1995 ---- ---- ---- ---- 187.10 -.70 187.80 2000 ---- ---- ---- ---- 188.60 -.70 189.30 2005 ---- ---- ---- ---- 190.10 -.80 190.90 2010 ---- ---- ---- ---- 191.70 -.80 192.50 2015 ---- ---- ---- ---- 193.30 -.80 194.10 2020 ---- ---- ---- ---- 194.90 -.80 195.70 2025 ---- ---- ---- ---- 196.60 -.80 197.40 2030 ---- ---- ---- ---- 198.30 -.80 199.10 2035 ---- ---- ---- ---- 200.00 -.80 200.80 2040 ---- ---- ---- ---- 201.80 -.80 202.60 2045 ---- ---- ---- ---- 203.60 -.80 204.40 2050 ---- ---- ---- ---- 205.40 -.80 206.20 2055 ---- ---- ---- ---- 207.30 -.80 208.10 2060 ---- ---- ---- ---- 209.20 -.80 210.00 2065 ---- ---- ---- ---- 211.20 -.80 212.00 2070 ---- ---- ---- ---- 213.10 -.90 214.00 2075 ---- ---- ---- ---- 215.20 -.80 216.00 2080 ---- ---- ---- ---- 217.20 -.80 218.00 2085 ---- ---- ---- ---- 219.30 -.80 220.10 2090 ---- ---- ---- ---- 221.40 -.80 222.20 2095 ---- ---- ---- ---- 223.50 -.90 224.40 2100 ---- ---- ---- ---- 225.70 -.90 226.60 2105 ---- ---- ---- ---- 227.90 -.90 228.80 2110 ---- ---- ---- ---- 230.20 -.90 231.10 2115 ---- ---- ---- ---- 232.50 -.80 233.30 2120 ---- ---- ---- ---- 234.80 -.90 235.70 2125 ---- ---- ---- ---- 237.20 -.80 238.00 2130 ---- ---- ---- ---- 239.50 -.90 240.40 2135 ---- ---- ---- ---- 242.00 -.90 242.90 2140 ---- ---- ---- ---- 244.40 -.90 245.30 2145 ---- ---- ---- ---- 246.90 -.90 247.80 2150 ---- ---- ---- ---- 249.40 -.90 250.30 2155 ---- ---- ---- ---- 252.00 -.90 252.90 2160 ---- ---- ---- ---- 254.60 -.90 255.50 2165 ---- ---- ---- ---- 257.20 -.90 258.10 2170 ---- ---- ---- ---- 259.90 -.90 260.80 2175 ---- ---- ---- ---- 262.60 -.90 263.50 2180 ---- ---- ---- ---- 265.30 -.90 266.20 2185 ---- ---- ---- ---- 268.10 -.90 269.00 2190 ---- ---- ---- ---- 270.80 -1.00 271.80 2195 ---- ---- ---- ---- 273.70 -.90 274.60 2200 ---- ---- ---- ---- 276.50 -1.00 277.50 2205 ---- ---- ---- ---- 279.40 -1.00 280.40 2210 ---- ---- ---- ---- 282.30 -1.00 283.30 2215 ---- ---- ---- ---- 285.30 -.90 286.20 2220 ---- ---- ---- ---- 288.30 -.90 289.20 2225 ---- ---- ---- ---- 291.30 -.90 292.20 2230 ---- ---- ---- ---- 294.30 -1.00 295.30 2235 ---- ---- ---- ---- 297.40 -1.00 298.40 2240 ---- ---- ---- ---- 300.50 -1.00 301.50 2245 ---- ---- ---- ---- 303.60 -1.00 304.60 2250 ---- ---- ---- ---- 306.80 -.90 307.70 2255 ---- ---- ---- ---- 309.90 -1.00 310.90 2260 ---- ---- ---- ---- 313.20 -.90 314.10 2265 ---- ---- ---- ---- 316.40 -1.00 317.40 2270 ---- ---- ---- ---- 319.60 -1.00 320.60 2275 ---- ---- ---- ---- 322.90 -1.00 323.90 2280 ---- ---- ---- ---- 326.20 -1.00 327.20 2285 ---- ---- ---- ---- 329.50 -1.00 330.50 2290 ---- ---- ---- ---- 332.90 -1.00 333.90 2295 ---- ---- ---- ---- 336.30 -1.00 337.30 2300 ---- ---- ---- ---- 339.60 -1.00 340.60 2305 ---- ---- ---- ---- 343.10 -1.00 344.10 2310 ---- ---- ---- ---- 346.50 -1.00 347.50 2315 ---- ---- ---- ---- 349.90 -1.00 350.90 2320 ---- ---- ---- ---- 353.40 -1.00 354.40 2325 ---- ---- ---- ---- 356.90 -1.00 357.90 2330 ---- ---- ---- ---- 360.40 -1.00 361.40 2335 ---- ---- ---- ---- 363.90 -1.00 364.90 2340 ---- ---- ---- ---- 367.40 -1.10 368.50 2345 ---- ---- ---- ---- 371.00 -1.00 372.00 2350 ---- ---- ---- ---- 374.50 -1.10 375.60 2355 ---- ---- ---- ---- 378.10 -1.10 379.20 2360 ---- ---- ---- ---- 381.70 -1.00 382.70 2365 ---- ---- ---- ---- 385.30 -1.00 386.30 2370 ---- ---- ---- ---- 388.90 -1.10 390.00 2375 ---- ---- ---- ---- 392.60 -1.00 393.60 2380 ---- ---- ---- ---- 396.20 -1.00 397.20 2385 ---- ---- ---- ---- 399.80 -1.10 400.90 2390 ---- ---- ---- ---- 403.50 -1.00 404.50 2395 ---- ---- ---- ---- 407.10 -1.10 408.20 2400 ---- ---- ---- ---- 410.80 -1.10 411.90 2405 ---- ---- ---- ---- 414.50 -1.00 415.50 2410 ---- ---- ---- ---- 418.20 -1.00 419.20 2415 ---- ---- ---- ---- 421.90 -1.00 422.90 2420 ---- ---- ---- ---- 425.60 -1.00 426.60 2425 ---- ---- ---- ---- 429.30 -1.00 430.30 2430 ---- ---- ---- ---- 433.00 -1.00 434.00 2435 ---- ---- ---- ---- 436.70 -1.00 437.70 2440 ---- ---- ---- ---- 440.40 -1.10 441.50 2445 ---- ---- ---- ---- 444.10 -1.10 445.20 2450 ---- ---- ---- ---- 447.80 -1.10 448.90 2455 ---- ---- ---- ---- 451.60 -1.00 452.60 2460 ---- ---- ---- ---- 455.30 -1.10 456.40 2465 ---- ---- ---- ---- 459.10 -1.00 460.10 2470 ---- ---- ---- ---- 462.80 -1.10 463.90 2475 ---- ---- ---- ---- 466.60 -1.00 467.60 2480 ---- ---- ---- ---- 470.30 -1.10 471.40 2485 ---- ---- ---- ---- 474.10 -1.10 475.20 2490 ---- ---- ---- ---- 477.90 -1.00 478.90 2495 ---- ---- ---- ---- 481.60 -1.10 482.70 2500 ---- ---- ---- ---- 485.40 -1.10 486.50 2505 ---- ---- ---- ---- 489.20 -1.10 490.30 2510 ---- ---- ---- ---- 493.00 -1.10 494.10 2515 ---- ---- ---- ---- 496.80 -1.10 497.90 2520 ---- ---- ---- ---- 500.60 -1.10 501.70 2525 ---- ---- ---- ---- 504.40 -1.10 505.50 2530 ---- ---- ---- ---- 508.30 -1.10 509.40 2535 ---- ---- ---- ---- 512.10 -1.10 513.20 2540 ---- ---- ---- ---- 515.90 -1.10 517.00 2545 ---- ---- ---- ---- 519.80 -1.10 520.90 2550 ---- ---- ---- ---- 523.60 -1.10 524.70 2560 ---- ---- ---- ---- 531.40 -1.10 532.50 2570 ---- ---- ---- ---- 539.10 -1.10 540.20 2575 ---- ---- ---- ---- 543.00 -1.10 544.10 2580 ---- ---- ---- ---- 546.90 -1.10 548.00 2590 ---- ---- ---- ---- 554.70 -1.10 555.80 2600 ---- ---- ---- ---- 562.50 -1.20 563.70 2610 ---- ---- ---- ---- 570.40 -1.10 571.50 2620 ---- ---- ---- ---- 578.30 -1.10 579.40 2625 ---- ---- ---- ---- 582.30 -1.10 583.40 2630 ---- ---- ---- ---- 586.20 -1.20 587.40 2640 ---- ---- ---- ---- 594.20 -1.10 595.30 2650 ---- ---- ---- ---- 602.20 -1.10 603.30 2675 ---- ---- ---- ---- 622.30 -1.10 623.40 2700 ---- ---- ---- ---- 642.50 -1.10 643.60 2725 ---- ---- ---- ---- 662.90 -1.10 664.00 2750 ---- ---- ---- ---- 683.40 -1.20 684.60 2775 ---- ---- ---- ---- 704.10 -1.20 705.30 2800 ---- ---- ---- ---- 725.00 -1.10 726.10 2825 ---- ---- ---- ---- 745.90 -1.20 747.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.60 -.40 105.00 1650 ---- ---- ---- ---- 108.60 -.40 109.00 1675 ---- ---- ---- ---- 112.70 -.40 113.10 1700 ---- ---- ---- ---- 116.90 -.40 117.30 1725 ---- ---- ---- ---- 121.20 -.50 121.70 1750 ---- ---- ---- ---- 125.80 -.40 126.20 1775 ---- ---- ---- ---- 130.60 -.50 131.10 1800 ---- ---- ---- ---- 135.70 -.60 136.30 1820 ---- ---- ---- ---- 140.20 -.50 140.70 1825 ---- ---- ---- ---- 141.30 -.60 141.90 1830 ---- ---- ---- ---- 142.50 -.50 143.00 1840 ---- ---- ---- ---- 144.90 -.60 145.50 1850 ---- ---- ---- ---- 147.40 -.60 148.00 1860 ---- ---- ---- ---- 150.00 -.60 150.60 1870 ---- ---- ---- ---- 152.70 -.60 153.30 1875 ---- ---- ---- ---- 154.10 -.50 154.60 1880 ---- ---- ---- ---- 155.50 -.50 156.00 1890 ---- ---- ---- ---- 158.30 -.60 158.90 1900 ---- ---- ---- ---- 161.30 -.60 161.90 1910 ---- ---- ---- ---- 164.40 -.60 165.00 1915 ---- ---- ---- ---- 165.90 -.60 166.50 1920 ---- ---- ---- ---- 167.50 -.60 168.10 1925 ---- ---- ---- ---- 169.10 -.60 169.70 1930 ---- ---- ---- ---- 170.70 -.70 171.40 1935 ---- ---- ---- ---- 172.40 -.60 173.00 1940 ---- ---- ---- ---- 174.10 -.60 174.70 1945 ---- ---- ---- ---- 175.70 -.70 176.40 1950 ---- ---- ---- ---- 177.40 -.70 178.10 1955 ---- ---- ---- ---- 179.10 -.70 179.80 1960 ---- ---- ---- ---- 180.90 -.60 181.50 1965 ---- ---- ---- ---- 182.60 -.70 183.30 1970 ---- ---- ---- ---- 184.40 -.70 185.10 1975 ---- ---- ---- ---- 186.20 -.60 186.80 1980 ---- ---- ---- ---- 188.00 -.70 188.70 1985 ---- ---- ---- ---- 189.80 -.70 190.50 1990 ---- ---- ---- ---- 191.60 -.70 192.30 1995 ---- ---- ---- ---- 193.50 -.60 194.10 2000 ---- ---- ---- ---- 195.30 -.70 196.00 2005 ---- ---- ---- ---- 197.20 -.70 197.90 2010 ---- ---- ---- ---- 199.10 -.70 199.80 2015 ---- ---- ---- ---- 201.00 -.70 201.70 2020 ---- ---- ---- ---- 202.90 -.70 203.60 2025 ---- ---- ---- ---- 204.80 -.70 205.50 2030 ---- ---- ---- ---- 206.70 -.70 207.40 2035 ---- ---- ---- ---- 208.60 -.70 209.30 2040 ---- ---- ---- ---- 210.60 -.70 211.30 2045 ---- ---- ---- ---- 212.50 -.70 213.20 2050 ---- ---- ---- ---- 214.50 -.70 215.20 2055 ---- ---- ---- ---- 216.50 -.70 217.20 2060 ---- ---- ---- ---- 218.40 -.80 219.20 2065 ---- ---- ---- ---- 220.40 -.80 221.20 2070 ---- ---- ---- ---- 222.40 -.80 223.20 2075 ---- ---- ---- ---- 224.50 -.70 225.20 2080 ---- ---- ---- ---- 226.50 -.70 227.20 2085 ---- ---- ---- ---- 228.50 -.80 229.30 2090 ---- ---- ---- ---- 230.60 -.80 231.40 2095 ---- ---- ---- ---- 232.70 -.70 233.40 2100 ---- ---- ---- ---- 234.80 -.70 235.50 2105 ---- ---- ---- ---- 236.90 -.80 237.70 2110 ---- ---- ---- ---- 239.00 -.80 239.80 2115 ---- ---- ---- ---- 241.20 -.80 242.00 2120 ---- ---- ---- ---- 243.40 -.80 244.20 2125 ---- ---- ---- ---- 245.60 -.80 246.40 2130 ---- ---- ---- ---- 247.80 -.80 248.60 2135 ---- ---- ---- ---- 250.00 -.80 250.80 2140 ---- ---- ---- ---- 252.30 -.80 253.10 2145 ---- ---- ---- ---- 254.60 -.80 255.40 2150 ---- ---- ---- ---- 256.90 -.80 257.70 2155 ---- ---- ---- ---- 259.30 -.80 260.10 2160 ---- ---- ---- ---- 261.70 -.80 262.50 2165 ---- ---- ---- ---- 264.10 -.80 264.90 2170 ---- ---- ---- ---- 266.50 -.80 267.30 2175 ---- ---- ---- ---- 269.00 -.80 269.80 2180 ---- ---- ---- ---- 271.50 -.80 272.30 2185 ---- ---- ---- ---- 274.00 -.80 274.80 2190 ---- ---- ---- ---- 276.60 -.80 277.40 2195 ---- ---- ---- ---- 279.20 -.80 280.00 2200 ---- ---- ---- ---- 281.80 -.80 282.60 2205 ---- ---- ---- ---- 284.50 -.80 285.30 2210 ---- ---- ---- ---- 287.20 -.80 288.00 2215 ---- ---- ---- ---- 289.90 -.90 290.80 2220 ---- ---- ---- ---- 292.70 -.90 293.60 2225 ---- ---- ---- ---- 295.50 -.90 296.40 2230 ---- ---- ---- ---- 298.40 -.90 299.30 2235 ---- ---- ---- ---- 301.30 -.90 302.20 2240 ---- ---- ---- ---- 304.20 -.90 305.10 2245 ---- ---- ---- ---- 307.20 -.90 308.10 2250 ---- ---- ---- ---- 310.20 -.90 311.10 2255 ---- ---- ---- ---- 313.20 -.90 314.10 2260 ---- ---- ---- ---- 316.30 -.90 317.20 2265 ---- ---- ---- ---- 319.40 -.90 320.30 2270 ---- ---- ---- ---- 322.60 -.80 323.40 2275 ---- ---- ---- ---- 325.70 -.90 326.60 2280 ---- ---- ---- ---- 328.90 -.90 329.80 2285 ---- ---- ---- ---- 332.20 -.90 333.10 2290 ---- ---- ---- ---- 335.50 -.80 336.30 2295 ---- ---- ---- ---- 338.70 -.90 339.60 2300 ---- ---- ---- ---- 342.10 -.90 343.00 2305 ---- ---- ---- ---- 345.40 -.90 346.30 2310 ---- ---- ---- ---- 348.80 -.90 349.70 2315 ---- ---- ---- ---- 352.20 -.90 353.10 2320 ---- ---- ---- ---- 355.70 -.90 356.60 2325 ---- ---- ---- ---- 359.10 -.90 360.00 2330 ---- ---- ---- ---- 362.60 -.90 363.50 2335 ---- ---- ---- ---- 366.10 -.90 367.00 2340 ---- ---- ---- ---- 369.70 -.90 370.60 2345 ---- ---- ---- ---- 373.20 -.90 374.10 2350 ---- ---- ---- ---- 376.80 -.90 377.70 2355 ---- ---- ---- ---- 380.40 -.90 381.30 2360 ---- ---- ---- ---- 384.00 -.90 384.90 2365 ---- ---- ---- ---- 387.70 -.90 388.60 2370 ---- ---- ---- ---- 391.30 -.90 392.20 2375 ---- ---- ---- ---- 395.00 -.90 395.90 2380 ---- ---- ---- ---- 398.70 -.90 399.60 2385 ---- ---- ---- ---- 402.40 -.90 403.30 2390 ---- ---- ---- ---- 406.20 -.90 407.10 2395 ---- ---- ---- ---- 409.90 -.90 410.80 2400 ---- ---- ---- ---- 413.70 -.90 414.60 2405 ---- ---- ---- ---- 417.50 -.90 418.40 2410 ---- ---- ---- ---- 421.30 -.90 422.20 2415 ---- ---- ---- ---- 425.10 -.90 426.00 2420 ---- ---- ---- ---- 428.90 -.90 429.80 2425 ---- ---- ---- ---- 432.70 -.90 433.60 2430 ---- ---- ---- ---- 436.60 -.90 437.50 2435 ---- ---- ---- ---- 440.40 -.90 441.30 2440 ---- ---- ---- ---- 444.30 -.90 445.20 2445 ---- ---- ---- ---- 448.10 -1.00 449.10 2450 ---- ---- ---- ---- 452.00 -1.00 453.00 2455 ---- ---- ---- ---- 455.90 -.90 456.80 2460 ---- ---- ---- ---- 459.80 -.90 460.70 2465 ---- ---- ---- ---- 463.70 -1.00 464.70 2470 ---- ---- ---- ---- 467.60 -1.00 468.60 2475 ---- ---- ---- ---- 471.60 -.90 472.50 2480 ---- ---- ---- ---- 475.50 -.90 476.40 2485 ---- ---- ---- ---- 479.40 -1.00 480.40 2490 ---- ---- ---- ---- 483.40 -.90 484.30 2495 ---- ---- ---- ---- 487.40 -.90 488.30 2500 ---- ---- ---- ---- 491.30 -1.00 492.30 2505 ---- ---- ---- ---- 495.30 -.90 496.20 2510 ---- ---- ---- ---- 499.30 -.90 500.20 2515 ---- ---- ---- ---- 503.30 -.90 504.20 2520 ---- ---- ---- ---- 507.30 -.90 508.20 2525 ---- ---- ---- ---- 511.30 -.90 512.20 2530 ---- ---- ---- ---- 515.30 -.90 516.20 2535 ---- ---- ---- ---- 519.30 -1.00 520.30 2540 ---- ---- ---- ---- 523.40 -.90 524.30 2545 ---- ---- ---- ---- 527.40 -.90 528.30 2550 ---- ---- ---- ---- 531.50 -.90 532.40 2555 ---- ---- ---- ---- 535.50 -1.00 536.50 2560 ---- ---- ---- ---- 539.60 -.90 540.50 2565 ---- ---- ---- ---- 543.70 -.90 544.60 2570 ---- ---- ---- ---- 547.70 -1.00 548.70 2575 ---- ---- ---- ---- 551.80 -1.00 552.80 2580 ---- ---- ---- ---- 555.90 -1.00 556.90 2590 ---- ---- ---- ---- 564.10 -1.00 565.10 2600 ---- ---- ---- ---- 572.40 -.90 573.30 2610 ---- ---- ---- ---- 580.60 -1.00 581.60 2620 ---- ---- ---- ---- 588.90 -1.00 589.90 2625 ---- ---- ---- ---- 593.10 -.90 594.00 2630 ---- ---- ---- ---- 597.30 -.90 598.20 2640 ---- ---- ---- ---- 605.60 -1.00 606.60 2650 ---- ---- ---- ---- 614.00 -.90 614.90 2660 ---- ---- ---- ---- 622.40 -.90 623.30 2675 ---- ---- ---- ---- 635.10 -.90 636.00 2700 ---- ---- ---- ---- 656.30 -.90 657.20 2725 ---- ---- ---- ---- 677.70 -.90 678.60 2750 ---- ---- ---- ---- 699.20 -.90 700.10 2775 ---- ---- ---- ---- 720.80 -1.00 721.80 2800 ---- ---- ---- ---- 742.60 -1.00 743.60 2825 ---- ---- ---- ---- 764.60 -.90 765.50 2850 ---- ---- ---- ---- 786.60 -.90 787.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12933 10344 367691 OG1 MAY23 Gold Weekly Friday Option - Week 1 CALL 1790 ---- 224.30B 196.50A 224.30B 214.50 +4.70 209.80 1795 ---- 219.30B 191.50A 219.30B 209.50 +4.70 204.80 1800 ---- 214.30B 186.50A 214.30B 204.50 +4.70 199.80 1805 ---- 209.30B 181.50A 209.30B 199.50 +4.70 194.80 1810 ---- 204.30B 176.50A 204.30B 194.60 +4.80 189.80 1815 ---- 199.40B 171.60A 199.40B 189.60 +4.80 184.80 1820 ---- 194.40B 166.60A 194.40B 184.60 +4.80 179.80 1825 ---- 189.40B 161.60A 189.40B 179.60 +4.70 174.90 1830 ---- 184.40B 156.60A 184.40B 174.60 +4.70 169.90 1835 ---- 179.40B 151.70A 179.40B 169.60 +4.70 164.90 1840 ---- 174.40B 146.70A 174.40B 164.60 +4.70 159.90 1845 ---- 169.40B 141.70A 169.40B 159.60 +4.70 154.90 1850 ---- 164.40B 136.80A 164.40B 154.60 +4.70 149.90 1855 ---- 159.40B 131.80A 159.40B 149.70 +4.70 145.00 1860 ---- 154.50B 126.90A 154.50B 144.70 +4.70 140.00 1865 ---- 149.50B 122.00A 149.50B 139.70 +4.70 135.00 1870 ---- 144.50B 117.10A 144.50B 134.80 +4.70 130.10 1875 ---- 139.60B 112.20A 139.60B 129.80 +4.70 125.10 1880 ---- 134.60B 107.30A 134.60B 124.90 +4.70 120.20 1885 ---- 129.60B 102.50A 129.60B 120.00 +4.70 115.30 1890 ---- 124.70B 97.70A 124.70B 115.10 +4.70 110.40 1895 ---- 119.80B 92.90A 119.80B 110.20 +4.70 105.50 1900 ---- 114.90B 88.20A 114.90B 105.30 +4.60 100.70 1905 ---- 110.00B 83.50A 110.00B 100.50 +4.60 95.90 1910 ---- 105.10B 78.90A 105.10B 95.70 +4.60 91.10 1915 ---- 100.30B 74.40A 100.30B 90.90 +4.50 86.40 1920 ---- 95.50B 69.90A 95.50B 86.20 +4.50 81.70 1925 ---- 90.80B 65.50A 90.80B 81.60 +4.50 77.10 1930 ---- 86.10B 61.20A 86.10B 77.00 +4.50 72.50 1935 ---- 81.40B 57.00A 81.40B 72.40 +4.30 68.10 1940 ---- 76.80B 52.90A 76.80B 68.00 +4.30 63.70 1945 ---- 72.30B 49.00A 72.30B 63.60 +4.20 59.40 1950 ---- 67.80B 45.20A 67.80B 59.30 +4.10 55.20 1955 ---- 63.50B 41.50A 63.50B 55.10 +4.00 51.10 1 1960 ---- 59.30B 38.00A 59.30B 51.10 +3.90 47.20 1965 ---- 55.10B 34.70A 55.10B 47.20 +3.80 43.40 1970 ---- 51.10B 31.60A 51.10B 43.40 +3.60 39.80 1975 40.00 47.30B 28.70A 47.30B 39.80 +3.40 5 36.40 4 9 1980 28.90 43.60B 25.90A 43.60B 36.40 +3.20 1 33.20 1985 30.90 40.00B 23.40A 29.30A 33.20 +3.10 2 30.10 6 8 1990 ---- 36.70B 21.00A 36.70B 30.10 +2.80 27.30 1 1 1995 27.90 33.50B 18.80A 19.60A 27.30 +2.70 2 24.60 19 131 2000 24.40 30.50B 16.80A 30.50B 24.60 +2.40 85 22.20 8 74 2005 24.00 27.70B 15.00A 23.60A 22.10 +2.20 16 19.90 1 7 2010 ---- 25.10B 13.30A 25.10B 19.90 +2.20 2 17.70 42 85 2015 15.80 22.70B 11.80A 18.90A 17.80 +2.00 90 15.80 1 24 2020 13.30 20.50B 10.40A 20.50B 15.80 +1.80 34 14.00 15 57 2025 11.60 18.40B 9.20A 14.80A 14.10 +1.70 360 12.40 18 43 2030 10.70 16.60B 8.20A 9.80A 12.50 +1.60 4 10.90 2 11 2035 10.00 14.80B 7.20A 8.70A 11.00 +1.40 3 9.60 12 35 2040 8.40 13.30B 6.30A 13.30B 9.70 +1.30 252 8.40 274 254 2045 ---- 11.80B 5.60A 11.80B 8.60 +1.20 7.40 24 29 2050 8.80 10.50B 4.90A 8.20A 7.50 +1.00 434 6.50 71 82 2055 7.30 9.30B 4.30A 4.30A 6.60 +.90 4 5.70 2 25 2060 ---- 8.30B 3.80A 8.30B 5.80 +.80 5.00 1 19 2065 4.60 7.30B 3.30A 7.30B 5.10 +.80 25 4.30 27 83 2070 5.60 6.50B 2.90 6.50B 4.50 +.70 106 3.80 38 2075 4.60 5.80B 2.60A 4.60A 3.90 +.60 11 3.30 286 337 2080 2.30 5.30 2.30 4.10A 3.50 +.60 4 2.90 27 24 2085 3.80 4.50B 2.10A 2.10A 3.00 +.40 39 2.60 10 29 2090 ---- 4.00B 1.90A 4.00B 2.70 +.50 2 2.20 14 2095 ---- 3.60B 1.60A 3.60B 2.30 +.30 2.00 38 2100 2.60 3.20B 1.30 3.20B 2.10 +.40 202 1.70 153 224 2105 ---- 2.80B 1.30A 2.80B 1.80 +.30 1.50 3 2110 1.70 2.50B 1.20A 1.20A 1.60 +.20 3 1.40 3 64 2115 ---- 2.30B 1.10A 2.30B 1.40 +.20 1.20 3 2120 1.20 2.00B 1.00 2.00B 1.30 +.20 11 1.10 15 24 2125 ---- 1.80B .90A 1.80B 1.10 +.10 1.00 20 2130 1.00 1.60B .80A 1.60B 1.00 +.10 6 .90 8 13 2135 .90 1.40B .70A 1.40B .90 +.10 4 .80 2140 .80 1.30B .60A 1.30B .80 +.10 8 .70 20 22 2145 .90 1.10B .90 1.10B .70 +.10 7 .60 12 2150 ---- 1.00B ---- 1.00B .70 +.10 .60 25 54 2155 .70 .90B .50A .50A .60 +.10 1 .50 3 2160 ---- .80B ---- .80B .50 UNCH .50 3 3 2165 ---- .70B ---- .70B .50 +.10 32 .40 1 10 2170 ---- .60B ---- .60B .40 UNCH .40 3 2175 ---- .60B ---- .60B .40 UNCH .40 17 2180 ---- .50B ---- .50B .40 +.10 .30 3 2185 ---- .50B ---- .50B .30 UNCH .30 29 2190 ---- .40B ---- .40B .30 UNCH .30 2195 ---- .40B ---- .40B .30 UNCH .30 2200 ---- .30B ---- .30B .30 +.10 39 .20 15 2205 ---- .30B ---- .30B .20 UNCH .20 2210 ---- .30B ---- .30B .20 UNCH 3 .20 3 2215 ---- ---- ---- ---- .20 UNCH 2 .20 2 2220 ---- ---- ---- ---- .20 UNCH .20 2225 .20 .20 .20 .20 .20 UNCH 20 .20 5 2230 ---- ---- ---- ---- .20 UNCH .20 2235 ---- ---- ---- ---- .10 -.10 3 .20 3 2240 ---- ---- ---- ---- .10 -.10 .20 2245 ---- ---- ---- ---- .10 UNCH 20 .10 20 20 2250 ---- ---- ---- ---- .10 UNCH .10 2255 ---- ---- ---- ---- .10 UNCH 40 .10 2300 ---- ---- ---- ---- .10 UNCH .10 22 32 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1882 1121 2045 OG1 MAY23 Gold Weekly Friday Option - Week 1 PUT 1790 ---- ---- ---- ---- .10 UNCH 20 .10 20 20 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH 40 .10 1805 ---- ---- ---- ---- .20 +.10 .10 8 1810 ---- ---- ---- ---- .20 +.10 .10 14 1815 ---- ---- ---- ---- .20 +.10 .10 28 1820 ---- ---- ---- ---- .20 +.10 .10 11 1825 ---- ---- ---- ---- .20 UNCH .20 17 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 .20 .30B .20 .20 .30 +.10 20 .20 14 1855 ---- ---- ---- ---- .30 UNCH .30 2 1860 ---- .40B ---- .40B .30 UNCH .30 5 5 1865 ---- .50B ---- .50B .30 UNCH .30 2 52 1870 ---- .60B ---- .60B .40 UNCH .40 8 1875 ---- .70B ---- .70B .40 -.10 39 .50 53 1880 ---- .80B ---- .80B .50 UNCH .50 2 1885 ---- 1.00B ---- 1.00B .60 UNCH .60 2 1890 .70 1.10B .70 1.10B .70 UNCH 2 .70 10 11 1895 .80 1.30B .80 1.30B .80 -.10 1 .90 20 21 1900 1.10 1.60B .90A 1.60B .90 -.10 1 1.00 74 98 1905 ---- 1.90B 1.00A 1.00A 1.10 -.10 1.20 2 1910 1.40 2.40 1.20A 1.20A 1.30 -.10 50 1.40 11 1915 1.40 2.70B 1.40 1.40 1.50 -.20 6 1.70 22 1920 ---- 3.30B 1.60A 1.60A 1.80 -.20 2.00 1 164 1925 3.00 3.90B 1.80A 3.00B 2.20 -.20 10 2.40 3 49 1930 2.30 4.60B 2.10A 2.10A 2.50 -.30 9 2.80 19 1935 ---- 5.40B 2.50A 2.50A 3.00 -.30 3.30 45 1940 3.50 6.30B 2.90A 2.90A 3.50 -.40 76 3.90 13 53 1945 5.60 7.30B 3.40A 5.70B 4.10 -.50 5 4.60 12 93 1950 5.10 8.50B 4.00A 4.50 4.90 -.50 534 5.40 21 132 1955 5.50 9.80B 4.70A 6.20B 5.70 -.70 10 6.40 45 58 1960 ---- 11.30B 5.40A 5.40A 6.60 -.90 2 7.50 48 72 1965 9.70 13.00B 6.30A 6.30A 7.70 -1.00 10 8.70 24 1970 9.10 14.90B 7.30A 7.30A 8.90 -1.20 118 10.10 132 147 1975 10.50 16.90B 8.40A 13.80B 10.30 -1.30 64 11.60 1 70 1980 11.20 19.30 9.70A 10.60A 11.90 -1.50 456 13.40 28 69 1985 15.80 21.60B 11.20A 11.20A 13.70 -1.60 10 15.30 18 147 1990 19.50 24.20B 12.80A 24.20B 15.60 -1.90 1 17.50 48 46 1995 22.00 27.00B 14.70A 14.70A 17.80 -2.00 2 19.80 10 6 2000 18.10 29.90B 16.70A 16.70A 20.10 -2.20 2 22.30 6 294 2005 22.30 33.10B 18.90A 21.80B 22.60 -2.40 24 25.00 3 17 2010 26.50 36.50B 21.30A 24.40B 25.30 -2.60 6 27.90 8 2015 33.20 40.00B 23.80A 23.80A 28.20 -2.80 3 31.00 13 43 2020 36.50 43.60B 26.60A 26.60A 31.30 -2.90 3 34.20 3 37 2025 38.40 47.40B 29.50A 41.60B 34.50 -3.10 3 37.60 6 2030 ---- 51.30B 32.60A 32.60A 37.90 -3.20 41.10 1 2035 ---- 55.40B 35.80A 35.80A 41.50 -3.30 44.80 8 2040 ---- 59.60B 39.20A 39.20A 45.20 -3.40 48.60 1 2045 ---- 63.80B 42.80A 42.80A 49.00 -3.50 52.50 4 2050 ---- 68.20B 46.50A 46.50A 53.00 -3.60 56.60 40 2055 ---- 72.60B 50.30A 50.30A 57.10 -3.70 60.80 12 2060 ---- 77.10B 54.20A 54.20A 61.30 -3.80 65.10 5 2065 ---- 81.60B 58.30A 58.30A 65.50 -4.00 69.50 1 2070 ---- 86.30B 62.40A 62.40A 69.90 -4.00 73.90 2075 ---- 90.90B 66.70A 66.70A 74.40 -4.00 78.40 2080 ---- 95.60B 71.00A 71.00A 78.90 -4.10 83.00 2085 ---- 100.40B 75.40A 75.40A 83.40 -4.30 87.70 2090 ---- 105.10B 79.90A 79.90A 88.10 -4.20 92.30 2095 ---- 109.90B 84.40A 84.40A 92.80 -4.30 97.10 2100 ---- 114.80B 89.00A 89.00A 97.50 -4.30 101.80 2105 ---- 119.60B 93.60A 93.60A 102.20 -4.40 106.60 2110 ---- 124.50B 98.30A 98.30A 107.00 -4.40 111.40 2115 ---- 129.40B 103.00A 103.00A 111.80 -4.50 116.30 2120 ---- 134.30B 107.80A 107.80A 116.70 -4.40 121.10 2125 ---- 139.20B 112.60A 112.60A 121.50 -4.50 126.00 2130 ---- 144.10B 117.40A 117.40A 126.40 -4.50 130.90 2135 ---- 149.10B 122.20A 122.20A 131.30 -4.50 135.80 2140 ---- 154.00B 127.00A 127.00A 136.20 -4.60 140.80 2145 ---- 159.00B 131.90A 131.90A 141.10 -4.60 145.70 2150 ---- 163.90B 136.80A 136.80A 146.00 -4.60 150.60 2155 ---- 168.90B 141.70A 141.70A 151.00 -4.60 155.60 2160 ---- 173.90B 146.60A 146.60A 155.90 -4.60 160.50 2165 ---- 178.80B 151.50A 151.50A 160.80 -4.70 165.50 2170 ---- 183.80B 156.40A 156.40A 165.80 -4.60 170.40 2175 ---- 188.80B 161.30A 161.30A 170.80 -4.60 175.40 2180 ---- 193.70B 166.30A 166.30A 175.70 -4.70 180.40 2185 ---- 198.70B 171.20A 171.20A 180.70 -4.70 185.40 2190 ---- 203.70B 176.10A 176.10A 185.70 -4.60 190.30 2195 ---- 208.70B 181.10A 181.10A 190.60 -4.70 195.30 2200 ---- 213.70B 186.10A 186.10A 195.60 -4.70 200.30 2205 ---- 218.70B 191.00A 191.00A 200.60 -4.70 205.30 2210 ---- 223.60B 196.00A 196.00A 205.60 -4.70 210.30 2215 ---- 228.60B 201.00A 201.00A 210.60 -4.70 215.30 2220 ---- 233.60B 205.90A 205.90A 215.60 -4.70 220.30 2225 ---- 238.60B 210.90A 210.90A 220.60 -4.60 225.20 2230 ---- 243.60B 215.90A 215.90A 225.50 -4.70 230.20 2235 ---- 248.60B 220.90A 220.90A 230.50 -4.70 235.20 2240 ---- 253.60B 225.80A 225.80A 235.50 -4.70 240.20 2245 ---- 258.60B 230.80A 230.80A 240.50 -4.70 245.20 1 2250 ---- 263.60B 235.80A 235.80A 245.50 -4.70 250.20 2255 ---- 268.60B 240.80A 240.80A 250.50 -4.70 255.20 2300 ---- 312.90B 285.70A 285.70A 295.50 -4.70 300.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1527 536 2073 OG2 MAY23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 224.40B 197.60A 224.40B 214.60 +4.80 209.80 1795 ---- 219.40B 192.40A 219.40B 209.60 +4.70 204.90 1800 ---- 214.40B 186.70A 214.40B 204.60 +4.70 199.90 1805 ---- 209.40B 182.50A 209.40B 199.60 +4.70 194.90 1810 ---- 204.40B 177.50A 204.40B 194.60 +4.70 189.90 1815 ---- 199.40B 172.70A 199.40B 189.70 +4.70 185.00 1820 ---- 194.50B 167.60A 194.50B 184.70 +4.70 180.00 1825 ---- 189.50B 161.90A 189.50B 179.70 +4.70 175.00 1830 ---- 184.50B 157.80A 184.50B 174.80 +4.70 170.10 1835 ---- 179.50B 152.90A 179.50B 169.80 +4.70 165.10 1840 ---- 174.60B 148.00A 174.60B 164.90 +4.70 160.20 1845 ---- 169.60B 143.10A 169.60B 159.90 +4.60 155.30 40 40 1850 ---- 164.70B 137.30A 164.70B 155.00 +4.70 150.30 1855 ---- 159.70B 133.20A 159.70B 150.10 +4.70 145.40 1860 ---- 154.80B 128.40A 154.80B 145.20 +4.70 140.50 1865 ---- 149.90B 123.70A 149.90B 140.30 +4.70 135.60 1870 ---- 145.00B 118.80A 145.00B 135.40 +4.70 130.70 1875 ---- 140.10B 113.30A 140.10B 130.50 +4.60 125.90 1880 ---- 135.20B 109.30A 135.20B 125.70 +4.60 121.10 1885 ---- 130.30B 104.60A 130.30B 120.90 +4.60 116.30 1890 ---- 125.50B 99.90A 125.50B 116.10 +4.60 111.50 1895 ---- 120.70B 95.30A 120.70B 111.30 +4.60 106.70 1900 ---- 115.90B 90.10A 115.90B 106.60 +4.60 102.00 1905 ---- 111.10B 85.60A 111.10B 101.90 +4.50 97.40 1910 ---- 106.40B 81.20A 106.40B 97.30 +4.50 92.80 1915 ---- 101.80B 76.90A 101.80B 92.70 +4.50 88.20 1920 ---- 97.10B 72.60A 97.10B 88.20 +4.40 83.80 1925 ---- 92.60B 68.50A 92.60B 83.70 +4.30 79.40 1930 ---- 88.10B 64.40A 88.10B 79.40 +4.30 75.10 1935 ---- 83.70B 60.50A 83.70B 75.10 +4.30 70.80 1940 ---- 79.30B 56.70A 79.30B 70.90 +4.20 66.70 1945 ---- 75.00B 53.00A 75.00B 66.80 +4.10 62.70 1950 ---- 70.90B 49.40A 70.90B 62.80 +4.10 58.70 1955 ---- 66.80B 46.00A 66.80B 58.90 +4.00 54.90 50 1960 ---- 62.80B 42.70A 62.80B 55.10 +3.90 51.20 1965 ---- 59.00B 39.60A 59.00B 51.50 +3.80 47.70 1970 ---- 55.30B 36.60A 55.30B 48.00 +3.70 44.30 1975 ---- 51.70B 33.80A 51.70B 44.60 +3.50 41.10 1980 ---- 48.30B 31.20A 48.30B 41.40 +3.40 38.00 1985 ---- 45.00B 28.70A 45.00B 38.40 +3.20 35.20 8 1990 ---- 41.90B 26.30A 41.90B 35.50 +3.10 32.40 3 4 1995 ---- 38.90B 24.10A 38.90B 32.80 +2.90 29.90 1 2 2000 30.00 36.10B 22.10A 31.10A 30.20 +2.80 6 27.40 9 22 2005 ---- 33.40B 20.20A 33.40B 27.80 +2.60 1 25.20 2010 25.60 30.80B 18.40A 18.40A 25.50 +2.50 290 23.00 201 211 2015 24.20 28.50B 16.80A 23.70A 23.30 +2.30 3 21.00 2 2 2020 ---- 26.30B 15.30A 26.30B 21.40 +2.20 19.20 10 2025 ---- 24.20B 13.90A 24.20B 19.50 +2.10 17.40 2030 ---- 22.20B 12.60A 22.20B 17.80 +2.00 2 15.80 4 6 2035 ---- 20.40B 11.50A 20.40B 16.20 +1.80 14.40 61 2040 ---- 18.70B 10.40A 18.70B 14.70 +1.70 13.00 201 2045 ---- 17.10B 9.40A 17.10B 13.40 +1.60 11.80 14 14 2050 ---- 15.60B 8.60A 15.60B 12.20 +1.50 100 10.70 1 18 2055 11.10 14.30B 7.70A 14.30B 11.00 +1.30 11 9.70 4 2060 ---- 13.10B 7.00A 13.10B 10.00 +1.30 8.70 2 2065 7.80 11.90B 6.40A 7.40A 9.00 +1.10 21 7.90 5 2070 ---- 10.90B 5.80A 10.90B 8.20 +1.00 7.20 5 2075 6.20 10.00B 5.30A 10.00B 7.40 +.90 4 6.50 2 1 2080 4.60 9.10B 4.60 9.10B 6.70 +.80 1 5.90 3 21 2085 ---- 8.30B 4.30A 8.30B 6.00 +.70 5.30 2 2090 5.70 7.50B 3.90A 7.50B 5.40 +.60 5 4.80 2 2095 ---- 6.90B 3.60A 6.90B 4.90 +.60 4.30 2100 3.90 6.30B 3.30A 3.30A 4.50 +.60 34 3.90 23 170 2105 ---- 5.70B 3.00A 5.70B 4.00 +.40 3.60 2110 ---- 5.30B 2.70A 5.20B 3.70 +.50 3.20 1 2115 ---- 4.80B 2.50A 4.80B 3.30 +.40 2.90 2120 ---- 4.40B 2.30A 4.40B 3.00 +.30 2.70 15 2125 ---- 4.00B 2.10A 4.00B 2.70 +.30 2.40 2130 ---- 3.60B 1.90A 3.60B 2.50 +.30 2.20 1 2135 ---- 3.30B 1.80A 3.30B 2.30 +.30 2.00 1 2140 2.00 3.00B 1.60A 3.00B 2.10 +.30 1 1.80 2145 ---- 2.80B 1.50A 2.80B 1.90 +.20 1.70 16 2150 ---- 2.50B 1.40A 2.50B 1.70 +.20 1.50 2 155 2155 ---- 2.30B 1.30A 2.30B 1.60 +.20 1.40 2160 ---- 2.10B 1.20A 2.10B 1.40 +.10 1.30 1 2165 ---- 2.00B 1.10A 2.00B 1.30 +.10 1.20 2170 ---- 1.80B 1.00A 1.80B 1.20 +.10 1.10 7 2175 ---- 1.70B ---- 1.70B 1.10 +.10 1.00 2180 ---- 1.50B ---- 1.50B 1.00 +.10 .90 2185 ---- 1.40B ---- 1.40B 1.00 +.20 .80 2190 ---- 1.30B ---- 1.30B .90 +.10 .80 2195 ---- 1.20B ---- 1.20B .80 +.10 .70 2200 ---- 1.10B ---- 1.10B .80 +.20 .60 97 2205 ---- 1.00B ---- 1.00B .70 +.10 .60 2210 ---- .90B ---- .90B .60 +.10 .50 2215 ---- .80B ---- .80B .60 +.10 .50 1 2220 ---- .80B ---- .80B .60 +.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 305 1156 OG2 MAY23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- ---- ---- .30 UNCH 4 .30 20 20 1815 ---- ---- ---- ---- .40 UNCH .40 1 1820 ---- ---- ---- ---- .40 UNCH 2 .40 6 1825 ---- ---- ---- ---- .50 UNCH .50 1830 ---- ---- ---- ---- .50 UNCH 5 .50 1835 ---- ---- ---- ---- .50 -.10 .60 1840 ---- .70B ---- .70B .60 UNCH .60 1845 ---- .80B ---- .80B .70 UNCH .70 1850 ---- .90B ---- .90B .70 UNCH .70 1 1855 ---- 1.00B ---- 1.00B .80 UNCH .80 1860 ---- 1.20B ---- 1.20B .90 UNCH .90 1865 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 1870 ---- 1.50B ---- 1.50B 1.10 UNCH 1.10 1875 ---- 1.80B 1.20A 1.80B 1.20 -.10 1.30 1 1880 ---- 2.00B 1.30A 1.30A 1.40 -.10 1.50 1 1885 ---- 2.30B 1.50A 2.30B 1.60 UNCH 1.60 1890 ---- 2.60B 1.60A 1.60A 1.80 -.10 1.90 1895 ---- 3.00B 1.80A 1.80A 2.00 -.10 2.10 1900 2.20 3.50B 2.00 2.00 2.30 -.10 3 2.40 5 1905 ---- 4.00B 2.30A 2.30A 2.60 -.20 2.80 3 3 1910 ---- 4.60B 2.60A 2.60A 3.00 -.10 3.10 1 1915 ---- 5.30B 3.00A 3.00A 3.40 -.20 3.60 7 1920 ---- 6.00B 3.40A 6.00B 3.90 -.20 4.10 16 1925 ---- 6.90B 3.80A 3.80A 4.40 -.30 4.70 9 1930 ---- 7.80B 4.30A 4.30A 5.00 -.40 1 5.40 3 16 1935 5.60 8.80B 4.90A 5.40B 5.70 -.40 2 6.10 2 1 1940 ---- 10.00B 5.50A 5.50A 6.50 -.50 7.00 25 1945 ---- 11.30B 6.30A 6.30A 7.40 -.60 8.00 1950 7.90 12.80B 7.10A 7.50A 8.40 -.60 1 9.00 43 1955 9.00 14.30B 8.00A 14.30B 9.50 -.70 8 10.20 1 13 1960 10.20 16.00B 9.10A 9.10A 10.70 -.80 1 11.50 16 17 1965 13.10 17.90B 10.30A 15.10B 12.10 -.90 1 13.00 1 1970 ---- 19.90B 11.60A 11.60A 13.60 -1.00 14.60 3 18 1975 ---- 22.00B 13.00A 22.00B 15.20 -1.10 16.30 5 1980 17.10 24.40B 14.60A 14.60A 17.00 -1.30 19 18.30 3 11 1985 ---- 26.80B 16.30A 16.30A 18.90 -1.50 20.40 1 9 1990 20.40 29.50B 18.10A 21.80B 21.00 -1.70 5 22.70 1 13 1995 ---- 32.20B 20.10A 20.10A 23.30 -1.80 2 25.10 73 2000 24.90 35.20B 22.30A 25.30B 25.70 -1.90 2 27.60 7 10 2005 33.10 38.30B 24.40 28.00B 28.20 -2.20 13 30.40 1 2010 ---- 41.50B 27.10A 27.10A 31.00 -2.20 33.20 1 3 2015 ---- 44.80B 29.70A 29.70A 33.80 -2.40 36.20 1 2020 ---- 48.30B 32.50A 32.50A 36.80 -2.50 39.30 15 2025 ---- 52.00B 35.40A 35.40A 40.00 -2.60 42.60 2030 ---- 55.70B 38.40A 38.40A 43.20 -2.80 46.00 2035 ---- 59.50B 41.50A 41.50A 46.60 -2.90 49.50 2040 ---- 63.50B 44.80A 44.80A 50.20 -2.90 53.10 2045 ---- 67.50B 48.20A 48.20A 53.80 -3.10 56.90 2050 ---- 71.60B 51.70A 51.70A 57.60 -3.20 60.80 2055 ---- 75.80B 55.30A 55.30A 61.40 -3.40 64.80 2060 ---- 80.10B 59.00A 59.00A 65.40 -3.40 68.80 2065 ---- 84.50B 62.90A 62.90A 69.40 -3.60 73.00 2070 ---- 88.90B 66.80A 66.80A 73.50 -3.70 77.20 2075 ---- 93.40B 70.80A 70.80A 77.70 -3.80 81.50 2080 ---- 97.90B 74.90A 74.90A 82.00 -3.90 85.90 2085 ---- 102.40B 79.10A 79.10A 86.40 -3.90 90.30 2090 ---- 107.10B 83.30A 83.30A 90.80 -4.00 94.80 2095 ---- 110.60B 87.60A 87.60A 95.30 -4.10 99.40 2100 ---- 116.40B 92.00A 92.00A 99.80 -4.20 104.00 2105 ---- 120.00B 96.40A 96.40A 104.40 -4.20 108.60 2110 ---- 125.10B 100.90A 100.90A 109.00 -4.20 113.20 2115 ---- 129.90B 105.50A 105.50A 113.60 -4.30 117.90 2120 ---- 134.70B 110.00A 110.00A 118.30 -4.40 122.70 2125 ---- 140.20B 114.60A 114.60A 123.00 -4.40 127.40 2130 ---- 144.30B 119.30A 119.30A 127.80 -4.40 132.20 2135 ---- 149.10B 124.00A 124.00A 132.50 -4.50 137.00 2140 ---- 154.00B 128.70A 128.70A 137.30 -4.50 141.80 2145 ---- 158.90B 133.40A 133.40A 142.20 -4.40 146.60 2150 ---- 164.60B 138.20A 138.20A 147.00 -4.50 151.50 2155 ---- 168.70B 143.00A 143.00A 151.80 -4.50 156.30 2160 ---- 173.60B 147.80A 147.80A 156.70 -4.50 161.20 2165 ---- 178.50B 152.60A 152.60A 161.60 -4.50 166.10 2170 ---- 183.40B 157.40A 157.40A 166.50 -4.50 171.00 2175 ---- 189.20B 162.30A 162.30A 171.40 -4.50 175.90 2180 ---- 193.30B 167.20A 167.20A 176.30 -4.50 180.80 2185 ---- 198.20B 172.00A 172.00A 181.20 -4.60 185.80 2190 ---- 203.20B 176.90A 176.90A 186.10 -4.60 190.70 2195 ---- 208.10B 181.80A 181.80A 191.10 -4.50 195.60 2200 ---- 213.90B 186.70A 186.70A 196.00 -4.60 200.60 2205 ---- 218.10B 191.60A 191.60A 200.90 -4.60 205.50 2210 ---- 223.00B 196.60A 196.60A 205.90 -4.60 210.50 2215 ---- 228.00B 201.50A 201.50A 210.80 -4.70 215.50 2220 ---- 233.00B 206.40A 206.40A 215.80 -4.60 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 61 346 OG3 MAY23 Gold Weekly Friday Option - Week 3 CALL 1790 ---- 222.90B 197.90A 222.20B 214.60 +4.70 209.90 1795 ---- 218.30B 193.10A 218.30B 209.60 +4.60 205.00 1800 ---- 214.50B 186.90A 214.50B 204.70 +4.70 200.00 1805 ---- 208.40B 183.20A 207.80B 199.70 +4.60 195.10 1810 ---- 203.50B 178.30A 202.90B 194.80 +4.70 190.10 1815 ---- 198.50B 173.30A 197.90B 189.80 +4.60 185.20 1820 ---- 193.60B 168.40A 193.10B 184.90 +4.70 180.20 1825 ---- 189.60B 162.30A 189.60B 179.90 +4.60 175.30 1830 ---- 183.70B 158.60A 183.10B 175.00 +4.60 170.40 1835 ---- 178.80B 153.70A 178.30B 170.10 +4.60 165.50 1840 ---- 173.80B 148.90A 173.30B 165.20 +4.60 160.60 1845 ---- 168.90B 144.10A 168.40B 160.30 +4.60 155.70 1850 ---- 165.00B 138.10A 165.00B 155.40 +4.60 150.80 1855 ---- 159.20B 134.40A 158.70B 150.60 +4.70 145.90 1860 ---- 154.30B 129.70A 153.80B 145.70 +4.60 141.10 1865 ---- 149.40B 125.00A 149.00B 140.90 +4.60 136.30 1870 ---- 144.60B 120.10A 144.10B 136.10 +4.60 131.50 1875 ---- 140.70B 114.50A 140.70B 131.30 +4.60 126.70 1880 ---- 135.00B 110.80A 135.00B 126.60 +4.70 121.90 1885 ---- 130.30B 105.30A 129.80B 121.90 +4.70 117.20 1890 ---- 125.60B 100.80A 125.10B 117.20 +4.60 112.60 1895 ---- 120.90B 96.40A 120.40B 112.60 +4.60 108.00 1900 ---- 117.10B 92.00A 117.10B 108.00 +4.60 103.40 1905 ---- 111.60B 87.70A 111.20B 103.50 +4.60 98.90 1910 ---- 107.80B 83.50A 107.80B 99.00 +4.60 94.40 1915 ---- 103.40B 79.30A 103.40B 94.60 +4.60 90.00 1920 ---- 98.90B 75.30A 98.90B 90.30 +4.60 85.70 1925 ---- 94.50B 71.30A 94.50B 86.00 +4.50 81.50 1930 ---- 90.20B 67.40A 90.20B 81.80 +4.50 77.30 1935 ---- 85.90B 63.60A 85.90B 77.70 +4.40 73.30 1940 ---- 81.80B 60.00A 81.80B 73.70 +4.40 69.30 1945 ---- 77.70B 56.40A 77.70B 69.80 +4.30 65.50 1950 ---- 73.70B 53.00A 73.70B 66.00 +4.30 61.70 1955 ---- 69.80B 49.70A 69.80B 62.30 +4.20 58.10 1960 ---- 66.10B 46.60A 66.10B 58.70 +4.10 54.60 1965 ---- 62.40B 43.60A 62.40B 55.30 +4.00 51.30 1970 ---- 58.90B 40.70A 58.90B 51.90 +3.80 48.10 1975 ---- 55.60B 38.00A 55.60B 48.70 +3.70 45.00 1980 ---- 52.30B 35.40A 52.30B 45.60 +3.60 42.00 1985 ---- 49.20B 32.90A 49.20B 42.70 +3.50 39.20 1990 ---- 46.20B 30.60A 46.20B 39.90 +3.40 36.50 9 9 1995 36.70 43.30B 28.40A 43.30B 37.20 +3.20 1 34.00 2000 35.90 40.60B 26.30A 35.60A 34.60 +3.00 1 31.60 2005 ---- 37.90B 24.40A 37.90B 32.30 +3.00 29.30 2010 ---- 35.50B 22.50A 35.50B 30.00 +2.80 27.20 2015 22.00 33.10B 20.80A 20.80A 27.90 +2.70 3 25.20 2020 ---- 31.00B 19.20A 31.00B 25.90 +2.60 23.30 2025 ---- 28.90B 17.80A 28.90B 24.00 +2.50 21.50 2030 ---- 26.90B 16.40A 26.90B 22.20 +2.40 19.80 2035 ---- 25.00B 15.10A 25.00B 20.60 +2.30 18.30 2040 ---- 23.20B 13.90A 23.20B 19.00 +2.20 16.80 18 18 2045 15.10 21.60B 12.80A 21.60B 17.60 +2.20 12 15.40 2050 ---- 20.00B 11.80A 20.00B 16.20 +2.00 14.20 2055 ---- 18.50B 10.80A 18.50B 14.90 +1.90 13.00 2060 12.80 17.20B 10.00A 17.20B 13.70 +1.80 12 11.90 2065 ---- 16.00B 9.20A 16.00B 12.60 +1.70 10.90 2070 ---- 14.80B 8.40A 14.80B 11.60 +1.60 10.00 2075 11.70 13.70B 7.80A 12.40B 10.60 +1.40 13 9.20 2080 ---- 12.70B 7.20A 12.70B 9.70 +1.30 8.40 2085 ---- 11.80B 6.60A 11.80B 8.90 +1.20 7.70 2090 ---- 10.90B 6.10A 10.90B 8.20 +1.10 7.10 2095 ---- 10.10B 5.60A 10.10B 7.50 +1.00 6.50 2100 5.10 9.30B 5.10 9.30B 6.90 +1.00 1 5.90 2105 ---- 8.60B 4.80A 8.60B 6.30 +.80 5.50 1 1 2110 ---- 8.00B 4.40A 7.90B 5.80 +.80 5.00 2115 ---- 7.40B 4.10A 7.30B 5.30 +.70 4.60 2120 ---- 6.80B 3.70A 6.80B 4.90 +.70 4.20 2125 ---- 6.30B 3.50A 6.30B 4.50 +.60 7 3.90 2130 ---- 5.80B 3.20A 5.80B 4.20 +.60 3.60 2135 ---- 5.40B 3.00A 5.40B 3.80 +.50 3.30 2140 ---- 5.00B 2.70A 5.00B 3.50 +.50 3.00 2145 ---- 4.60B 2.50A 4.60B 3.30 +.50 2.80 2150 ---- 4.30B 2.40A 4.30B 3.00 +.40 7 2.60 2155 ---- 4.00B 2.20A 3.90B 2.80 +.40 2.40 2160 ---- 3.70B 2.10A 3.70B 2.60 +.40 2.20 2165 ---- 3.40B 1.90A 3.40B 2.40 +.40 2.00 2170 ---- 3.10B ---- 3.10B 2.20 +.40 1.80 2175 ---- 2.90B ---- 2.90B 2.00 +.30 1.70 2180 ---- 2.70B ---- 2.70B 1.90 +.30 1.60 2185 ---- 2.50B ---- 2.50B 1.70 +.30 1.40 2190 ---- 2.30B ---- 2.30B 1.60 +.30 1.30 2195 ---- ---- ---- 1.30A 1.50 ---- ---- 2200 ---- ---- ---- 1.20A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 28 28 OG3 MAY23 Gold Weekly Friday Option - Week 3 PUT 1790 ---- .50B ---- .50B .40 UNCH .40 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- .60B ---- .60B .50 UNCH .50 1805 ---- ---- ---- ---- .50 -.10 .60 1810 ---- .70B ---- .70B .60 UNCH .60 1815 ---- ---- ---- ---- .60 -.10 .70 1820 ---- ---- ---- ---- .70 -.10 .80 1825 ---- .90B ---- .90B .80 UNCH .80 1 1 1830 ---- 1.00B ---- 1.00B .80 -.10 .90 1835 ---- 1.10B ---- 1.10B .90 -.10 1.00 1840 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 1845 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 1850 ---- 1.60B ---- 1.60B 1.30 UNCH 7 1.30 1855 ---- 1.80B ---- 1.80B 1.40 UNCH 1.40 1860 ---- 2.00B 1.50A 1.50A 1.60 UNCH 1.60 1865 ---- 2.30B 1.70A 1.70A 1.70 -.10 1.80 1870 ---- 2.60B 1.80A 2.60B 1.90 UNCH 1.90 1875 ---- 2.90B 2.00A 2.00A 2.10 -.10 7 2.20 1880 ---- 3.30B 2.30A 3.30B 2.40 UNCH 2.40 1885 ---- 3.70B 2.50A 3.70B 2.70 UNCH 2.70 1890 ---- 4.20B 2.80A 2.80A 3.00 UNCH 3.00 1895 ---- 4.80B 3.10A 3.10A 3.40 UNCH 3.40 1900 ---- 5.40B 3.40A 3.40A 3.80 UNCH 3.80 1905 4.50 6.10B 3.80A 3.80A 4.20 -.10 2 4.30 1910 ---- 6.80B 4.20A 4.20A 4.70 -.10 4.80 2 1 1915 ---- 7.70B 4.70A 7.70B 5.30 -.10 5.40 1920 5.80 8.60B 5.30A 5.30A 6.00 -.10 1 6.10 1925 8.00 9.60B 5.90A 5.90A 6.70 -.20 5 6.90 1930 ---- 10.70B 6.60A 10.70B 7.50 -.20 7.70 1935 ---- 11.90B 7.30A 7.30A 8.40 -.30 8.70 1940 ---- 13.30B 8.20A 8.20A 9.40 -.30 9.70 19 19 1945 ---- 14.70B 9.10A 9.10A 10.50 -.30 10.80 1950 12.60 16.20B 10.20A 10.20A 11.60 -.50 71 12.10 2 2 1955 ---- 17.90B 11.30A 11.30A 12.90 -.60 13.50 2 1 1960 14.50 19.70B 12.50A 14.70B 14.30 -.70 7 15.00 1 1 1965 17.50 21.70B 13.90A 19.00B 15.90 -.70 3 16.60 1970 ---- 23.80B 15.40A 23.80B 17.50 -.80 18.30 1975 ---- 26.00B 17.00A 26.00B 19.30 -.90 2 20.20 1980 ---- 28.40B 18.70A 18.70A 21.20 -1.10 2 22.30 1985 ---- 30.90B 20.50A 20.50A 23.20 -1.30 24.50 1990 29.10 33.60B 22.50A 22.50A 25.40 -1.40 11 26.80 9 9 1995 ---- 36.40B 24.60A 36.40B 27.70 -1.50 29.20 2000 ---- 39.30B 26.90A 39.30B 30.20 -1.60 31.80 2005 ---- 42.30B 29.30A 42.30B 32.70 -1.80 34.50 2010 32.50 45.50B 31.80A 31.80A 35.50 -1.90 14 37.40 2015 ---- 48.80B 34.40A 34.40A 38.30 -2.00 40.30 2020 ---- 52.20B 37.10A 37.10A 41.30 -2.10 43.40 2025 ---- 55.70B 40.00A 40.00A 44.40 -2.20 46.60 2030 ---- 59.30B 43.00A 43.00A 47.70 -2.20 49.90 2035 ---- 63.00B 46.10A 46.10A 51.00 -2.40 53.40 2040 ---- 66.80B 49.30A 49.30A 54.40 -2.50 56.90 2045 ---- 70.70B 52.60A 52.60A 58.00 -2.50 60.50 2050 ---- 74.70B 56.00A 56.00A 61.60 -2.60 64.20 2055 ---- 78.80B 59.50A 59.50A 65.30 -2.80 68.10 2060 ---- 82.90B 63.10A 63.10A 69.10 -2.90 72.00 2065 ---- 87.10B 66.80A 66.80A 72.90 -3.10 76.00 2070 ---- 91.40B 70.60A 70.60A 76.90 -3.10 80.00 2075 ---- 95.70B 74.40A 74.40A 80.90 -3.30 84.20 2080 ---- 100.10B 78.40A 78.40A 85.00 -3.40 88.40 2085 ---- 104.50B 82.40A 82.40A 89.20 -3.50 92.70 2090 ---- 109.00B 86.50A 86.50A 93.50 -3.50 97.00 2095 ---- 113.50B 90.70A 90.70A 97.80 -3.60 101.40 2100 ---- 118.10B 94.90A 94.90A 102.20 -3.70 105.90 2105 ---- 122.70B 99.20A 99.20A 106.60 -3.80 110.40 2110 ---- 127.30B 103.50A 103.50A 111.10 -3.80 114.90 2115 ---- 130.30B 107.90A 107.90A 115.60 -3.90 119.50 2120 129.90 134.90B 112.30A 112.30A 120.10 -4.00 1 124.10 2125 ---- 141.40B 116.80A 116.80A 124.70 -4.10 128.80 2130 ---- 144.40B 121.30A 121.30A 129.40 -4.10 133.50 2135 ---- 149.90B 125.90A 125.90A 134.00 -4.20 138.20 2140 ---- 154.60B 130.50A 130.50A 138.70 -4.20 142.90 2145 ---- 159.50B 135.10A 135.10A 143.40 -4.20 147.60 2150 ---- 165.40B 139.80A 139.80A 148.20 -4.20 152.40 2155 ---- 169.10B 145.50A 145.50A 152.90 -4.30 157.20 2160 ---- 174.00B 150.10A 150.10A 157.70 -4.30 162.00 2165 ---- 178.80B 154.80A 154.80A 162.50 -4.30 166.80 2170 ---- 183.70B 159.70A 159.70A 167.30 -4.40 171.70 2175 ---- 189.70B 163.40A 163.40A 172.10 -4.40 176.50 2180 ---- 193.50B 169.30A 169.30A 177.00 -4.40 181.40 2185 ---- 198.40B 174.10A 174.10A 181.80 -4.50 186.30 2190 ---- 203.30B 178.90A 178.90A 186.70 -4.40 191.10 2195 ---- ---- ---- 183.70A 191.60 ---- ---- 2200 ---- ---- ---- 187.50A 196.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 36 34 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 228.40B 202.40A 228.40B 219.60 +4.80 214.80 1790 ---- 223.40B 197.40A 223.40B 214.60 +4.80 209.80 1795 ---- 218.40B 192.00A 218.40B 209.60 +4.80 204.80 1800 ---- 213.70B 186.40A 213.70B 204.60 +4.80 199.80 1805 ---- 208.40B 181.40A 208.40B 199.60 +4.70 194.90 1810 ---- 203.40B 176.40A 203.40B 194.60 +4.70 189.90 1815 ---- 198.40B 171.50A 198.40B 189.60 +4.70 184.90 1820 ---- 193.40B 166.50A 193.40B 184.60 +4.70 179.90 1825 ---- 189.30B 161.50A 189.30B 179.60 +4.70 174.90 1830 ---- 183.40B 156.50A 183.40B 174.60 +4.70 169.90 1835 ---- 178.40B 151.50A 178.40B 169.60 +4.70 164.90 1840 ---- 174.30B 146.50A 174.30B 164.60 +4.70 159.90 1845 ---- 169.30B 141.50A 169.30B 159.60 +4.70 154.90 1850 ---- 164.40B 136.50A 164.40B 154.60 +4.70 149.90 1855 ---- 159.40B 131.50A 159.40B 149.60 +4.70 144.90 1860 ---- 154.40B 126.50A 154.40B 144.60 +4.70 139.90 1865 ---- 149.40B 121.50A 149.40B 139.60 +4.70 134.90 1870 ---- 144.40B 116.50A 144.40B 134.60 +4.70 129.90 1875 ---- 139.40B 111.50A 139.40B 129.60 +4.70 124.90 1880 ---- 134.40B 106.60A 134.40B 124.60 +4.70 119.90 1885 ---- 129.40B 101.60A 129.40B 119.60 +4.70 114.90 1890 ---- 124.40B 96.60A 124.40B 114.60 +4.70 109.90 1895 ---- 119.40B 91.60A 119.40B 109.60 +4.70 104.90 1900 ---- 114.40B 86.70A 114.40B 104.60 +4.70 99.90 1905 ---- 109.40B 81.80A 109.40B 99.60 +4.70 94.90 1910 ---- 104.40B 76.80A 104.40B 94.60 +4.70 89.90 1915 ---- 99.40B 71.90A 99.40B 89.60 +4.60 85.00 1920 ---- 94.50B 67.10A 94.50B 84.70 +4.70 80.00 1925 ---- 89.50B 62.20A 89.50B 79.70 +4.60 75.10 1930 ---- 84.50B 57.50A 84.50B 74.80 +4.60 70.20 1935 ---- 79.50B 52.80A 79.50B 69.80 +4.50 65.30 1940 ---- 74.60B 48.10A 74.60B 64.90 +4.50 60.40 1945 ---- 69.70B 43.60A 69.70B 60.10 +4.50 55.60 1950 ---- 64.80B 39.20A 64.80B 55.20 +4.40 50.80 1 1955 ---- 59.90B 35.00A 59.90B 50.40 +4.20 46.20 1960 ---- 55.10B 30.90A 55.10B 45.70 +4.10 41.60 1965 ---- 50.40B 27.10A 50.40B 41.10 +3.90 37.20 1970 26.00 45.70B 23.50A 36.80A 36.60 +3.60 3 33.00 3 1975 33.50 41.10B 20.10A 34.30A 32.20 +3.20 8 29.00 2 2 1980 29.10 36.70B 17.10A 36.70B 28.10 +2.90 1 25.20 7 1985 15.00 32.40B 14.30A 14.30A 24.20 +2.60 1 21.60 2 17 1990 19.80 28.40B 11.80A 21.50A 20.70 +2.40 43 18.30 11 49 1995 19.00 24.60B 9.70A 12.60A 17.40 +2.00 68 15.40 155 179 2000 13.90 21.10B 7.90A 21.10B 14.50 +1.70 127 12.80 190 158 2005 11.70 18.00B 6.40A 12.70A 11.90 +1.40 35 10.50 10 28 2010 12.40 15.20B 5.10A 15.20B 9.70 +1.20 61 8.50 41 123 2015 4.40 12.70B 4.10A 10.30B 7.90 +1.00 179 6.90 36 55 2020 5.70 10.60B 3.20 7.10A 6.40 +.90 185 5.50 78 106 2025 5.60 8.90B 2.60A 6.70 5.10 +.80 222 4.30 36 86 2030 3.60 7.30B 2.10A 5.10A 4.10 +.70 146 3.40 59 70 2035 3.60 6.00B 1.70 4.20A 3.30 +.70 162 2.60 28 105 2040 3.30 5.00B 1.30A 3.50A 2.70 +.60 510 2.10 238 298 2045 2.50 4.10B 1.10A 2.90 2.20 +.60 14 1.60 54 2050 1.20 3.40B .90A 3.40B 1.80 +.60 538 1.20 86 169 2055 1.90 2.90B .70A 2.90B 1.40 +.40 32 1.00 53 103 2060 1.00 2.30B .60A 2.30B 1.20 +.40 102 .80 107 135 2065 ---- 1.90B .50A 1.90B .90 +.30 .60 10 32 2070 .50 1.70 .40A 1.10A .80 +.30 9 .50 4 81 2075 .40 1.30B .30 1.30B .60 +.20 108 .40 11 59 2080 ---- 1.00B ---- 1.00B .50 +.20 1 .30 4 85 2085 .40 .90 .20 .60A .40 +.20 11 .20 36 105 2090 .30 .80 .20 .60A .30 +.10 13 .20 34 138 2095 .20 .60B .20 .60B .20 +.10 90 .10 2 96 2100 .20 .50 .10 .50 .20 +.10 508 .10 30 189 2105 .10 .40B .10 .40B .20 +.10 1 .10 20 55 2110 .10 .30B .10 .30B .10 UNCH 38 .10 20 128 2115 .20 .30B .20 .30B .10 UNCH 50 .10 30 2120 ---- .30B ---- .30B .10 UNCH .10 61 2125 .30 .30 .20 .20 .10 UNCH 285 .10 5 111 2130 .20 .20 .10A .20 .10 UNCH 23 .10 53 2135 .20 .20 .20 .20 .10 UNCH 60 .10 71 2140 ---- .20B ---- ---- .10 UNCH .10 1 30 2145 .20 .20 .20 .20 .10 UNCH 22 .10 30 2150 .20 .20 .20 .20 .10 UNCH 30 .10 115 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 19 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 61 2175 ---- ---- ---- ---- .10 UNCH .10 1 2180 ---- ---- ---- ---- .10 UNCH .10 10 2185 ---- ---- ---- ---- .10 UNCH .10 2 2190 ---- ---- ---- ---- .10 UNCH .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 3686 1309 3696 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 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 36 1850 ---- ---- ---- ---- .10 UNCH .10 86 1855 ---- ---- ---- ---- .10 UNCH .10 50 1860 ---- ---- ---- ---- .10 UNCH 2 .10 78 1865 ---- ---- ---- ---- .10 UNCH .10 50 1870 .10 .10 .10 .10 .10 UNCH 11 .10 51 1875 .10 .10 .10 .10 .10 UNCH 2 .10 4 26 1880 .10 .10 .10 .10 .10 UNCH 2 .10 9 1885 .10 .10 .10 .10 .10 UNCH 6 .10 22 47 1890 ---- ---- ---- ---- .10 UNCH .10 20 111 1895 ---- ---- ---- ---- .10 UNCH .10 20 143 1900 .10 .20B .10 .20B .10 UNCH 1 .10 25 168 1905 .10 .20B .10 .20B .10 UNCH 1 .10 13 24 1910 .30 .30 .10 .10 .10 -.10 35 .20 4 27 1915 ---- .40B ---- .40B .20 UNCH .20 13 53 1920 .20 .50B .20 .50B .20 UNCH 21 .20 96 1925 .20 .70B .20 .20 .20 -.10 20 .30 29 66 1930 .50 .90B .30 .30 .30 -.10 173 .40 25 206 1935 .50 1.10B .40 .40A .40 -.10 25 .50 125 148 1940 .50 1.50B .50 .50 .50 -.10 134 .60 66 271 1945 .70 2.00B .60A .60A .60 -.20 24 .80 32 142 1950 .70 2.60B .70 .70 .70 -.40 115 1.10 680 265 1955 ---- 3.40B .80A .80A .90 -.50 4 1.40 1 95 1960 1.50 4.30 1.00 1.10 1.20 -.70 401 1.90 558 490 1965 1.90 5.50B 1.30A 1.30A 1.60 -.90 9 2.50 24 44 1970 2.10 6.90B 1.60A 1.60A 2.10 -1.10 38 3.20 175 424 1975 2.90 8.80 2.00 2.50B 2.70 -1.50 1111 4.20 736 144 1980 3.80 10.40B 2.70A 3.40B 3.60 -1.80 358 5.40 344 401 1985 5.20 12.50B 3.50 4.50B 4.70 -2.10 40 6.80 16 27 1990 6.40 15.10B 4.40A 5.70B 6.20 -2.30 178 8.50 54 143 1995 13.30 18.00B 5.60A 5.60A 7.90 -2.70 130 10.60 15 31 2000 11.90 21.20B 7.00 9.70B 10.00 -3.00 178 13.00 83 130 2005 14.30 24.70B 9.00A 24.60B 12.40 -3.30 54 15.70 11 2010 15.30 28.50B 11.20A 11.20A 15.20 -3.50 27 18.70 1 39 2015 18.50 32.50B 13.70A 13.70A 18.40 -3.70 1 22.10 2 50 2020 21.30 36.70B 16.60A 21.80B 21.80 -3.80 14 25.60 2 20 2025 ---- 41.10B 19.70A 19.70A 25.60 -3.90 29.50 1 52 2030 32.50 45.60B 23.20A 23.20A 29.60 -4.00 30 33.60 10 2035 ---- 50.20B 27.00A 27.00A 33.80 -4.00 37.80 5 2040 36.70 54.80B 31.00A 36.10A 38.20 -4.00 1 42.20 22 2045 ---- 59.60B 35.10A 35.10A 42.70 -4.10 46.80 3 2050 ---- 64.40B 39.40A 39.40A 47.30 -4.10 51.40 2055 ---- 69.20B 43.80A 43.80A 51.90 -4.30 10 56.20 1 1 2060 ---- 74.10B 48.20A 48.20A 56.60 -4.30 60.90 3 2065 ---- 79.00B 52.80A 52.80A 61.40 -4.40 65.80 7 2070 ---- 83.90B 57.40A 57.40A 66.20 -4.40 70.60 2075 74.90 88.90B 62.10A 62.10A 71.10 -4.40 1 75.50 1 2080 ---- 93.80B 66.90A 66.90A 76.00 -4.50 80.50 1 2085 ---- 98.80B 71.70A 71.70A 80.90 -4.50 85.40 2090 ---- 103.70B 76.50A 76.50A 85.80 -4.50 90.30 2095 ---- 108.70B 81.40A 81.40A 90.70 -4.60 95.30 2100 ---- 113.70B 86.30A 86.30A 95.70 -4.60 100.30 1 2105 ---- 118.70B 91.20A 91.20A 100.60 -4.70 105.30 2110 ---- 123.70B 96.10A 96.10A 105.60 -4.70 110.30 2115 ---- 128.70B 101.10A 101.10A 110.60 -4.70 115.30 2120 ---- 133.70B 106.00A 106.00A 115.60 -4.70 120.30 2125 ---- 138.60B 111.00A 111.00A 120.60 -4.70 125.30 2130 ---- 143.60B 115.90A 115.90A 125.60 -4.70 130.30 1 2135 ---- 148.60B 120.90A 120.90A 130.60 -4.70 135.30 2140 ---- 153.60B 125.90A 125.90A 135.60 -4.70 140.30 2145 ---- 158.60B 130.90A 130.90A 140.60 -4.70 145.30 2150 ---- 163.60B 135.80A 135.80A 145.60 -4.70 150.30 2155 ---- 168.60B 140.80A 140.80A 150.60 -4.70 155.30 2160 ---- 173.60B 145.80A 145.80A 155.60 -4.70 160.30 2165 ---- 178.10B 150.80A 150.80A 160.60 -4.70 165.30 2170 ---- 182.60B 155.80A 155.80A 165.60 -4.70 170.30 2175 ---- 188.60B 160.80A 160.80A 170.60 -4.70 175.30 2180 ---- 192.60B 165.80A 165.80A 175.60 -4.70 180.30 2185 ---- 197.60B 170.80A 170.80A 180.60 -4.70 185.30 2190 ---- 202.60B 175.70A 175.70A 185.60 -4.70 190.30 2195 ---- 207.70B 180.70A 180.70A 190.60 -4.60 195.20 2200 ---- 212.90B 185.70A 185.70A 195.60 -4.60 200.20 2205 ---- 217.60B 190.70A 190.70A 200.60 -4.60 205.20 2210 ---- 222.60B 195.70A 195.70A 205.60 -4.60 210.20 2215 ---- 227.60B 200.70A 200.70A 210.60 -4.60 215.20 2220 ---- 232.60B 205.70A 205.70A 215.60 -4.60 220.20 2225 ---- 237.60B 210.70A 210.70A 220.60 -4.60 225.20 2230 ---- 242.60B 215.70A 215.70A 225.60 -4.60 230.20 2235 ---- 247.60B 220.70A 220.70A 230.60 -4.60 235.20 2240 ---- 252.60B 225.70A 225.70A 235.60 -4.60 240.20 2245 ---- 257.60B 231.60A 231.60A 240.60 -4.60 245.20 2250 ---- 262.90B 235.70A 235.70A 245.60 -4.60 250.20 2255 ---- 267.60B 241.60A 241.60A 250.50 -4.70 255.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3157 3091 4423 H1E MAY23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6650 -.0995 .7645 325 ---- ---- ---- ---- .6150 -.0995 .7145 330 ---- ---- ---- ---- .5655 -.0990 .6645 335 ---- ---- ---- ---- .5155 -.0990 .6145 340 ---- ---- ---- ---- .4660 -.0985 .5645 345 ---- ---- ---- ---- .4165 -.0980 .5145 350 ---- ---- .3570A .3570A .3670 -.0980 .4650 355 ---- ---- ---- ---- .3180 -.0975 .4155 360 ---- ---- .2605A .2605A .2700 -.0965 .3665 365 ---- ---- ---- ---- .2235 -.0945 .3180 370 ---- .2845B .1715A .2845B .1795 -.0905 .2700 375 ---- ---- .1320A .1320A .1390 -.0845 .2235 380 ---- .1925B .0975A .1925B .1030 -.0760 .1790 385 .0730 .1440B .0690A .0705A .0730 -.0655 1 .1385 390 .0490 .1125B .0460A .0490 .0485 -.0545 2 .1030 395 ---- .0805B .0300A .0805B .0310 -.0420 .0730 400 ---- .0550B .0190A .0550B .0195 -.0295 .0490 1 405 ---- .0355B .0120A .0355B .0120 -.0200 .0320 410 ---- .0220B .0075A .0220B .0075 -.0125 .0200 415 ---- .0135B .0050A .0135B .0050 -.0075 .0125 2 420 ---- ---- .0035A .0035A .0035 -.0045 .0080 10 425 ---- ---- .0030A .0030A .0025 -.0025 .0050 20 430 ---- ---- .0025A .0025A .0015 -.0015 .0030 435 ---- ---- .0020A .0020A .0010 -.0015 .0025 10 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 45 H1E MAY23 Copper Weekly Friday Option - Week 1 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 2 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- .0010B ---- .0010B .0015 +.0010 .0005 350 ---- .0020B ---- .0020B .0025 +.0015 .0010 355 ---- .0035B ---- .0035B .0035 +.0020 .0015 360 ---- .0060B ---- .0060B .0055 +.0030 .0025 365 ---- .0100B ---- .0100B .0090 +.0055 1 .0035 370 ---- .0165B ---- .0165B .0145 +.0085 .0060 375 ---- .0270B ---- .0270B .0240 +.0150 1 .0090 380 .0400 .0425B .0135A .0380A .0380 +.0230 2 .0150 10 385 .0490 .0635B .0215A .0635B .0580 +.0335 6 .0245 390 .0750 .0910B .0340A .0735A .0835 +.0450 10 .0385 395 ---- .1235B .0520A .0520A .1160 +.0575 .0585 400 ---- .1630B .0765A .0765A .1545 +.0700 .0845 405 ---- .1850B .1070A .1070A .1970 +.0800 .1170 410 ---- .1765B .1440A .1440A .2420 +.0865 .1555 415 ---- ---- ---- ---- .2895 +.0915 .1980 420 ---- .3480B .2285A .2285A .3380 +.0950 .2430 2 425 ---- ---- ---- ---- .3870 +.0970 .2900 430 ---- .3810B .3230A .3230A .4365 +.0980 .3385 435 ---- ---- ---- ---- .4860 +.0985 .3875 440 ---- ---- ---- ---- .5355 +.0985 .4370 445 ---- ---- ---- ---- .5855 +.0990 .4865 450 ---- ---- ---- ---- .6350 +.0990 .5360 455 ---- ---- ---- ---- .6850 +.0990 .5860 460 ---- ---- ---- ---- .7350 +.0990 .6360 465 ---- ---- ---- ---- .7850 +.0995 .6855 470 ---- ---- ---- ---- .8350 +.0995 .7355 475 ---- ---- ---- ---- .8850 +.0995 .7855 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 14 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6650 -.0995 .7645 325 ---- ---- ---- ---- .6150 -.0995 .7145 330 ---- ---- ---- ---- .5655 -.0990 .6645 335 ---- ---- ---- ---- .5155 -.0990 .6145 340 ---- ---- ---- ---- .4655 -.0990 .5645 345 ---- ---- ---- ---- .4155 -.0995 .5150 350 ---- ---- ---- ---- .3655 -.0995 .4650 355 ---- ---- ---- ---- .3155 -.0995 .4150 360 ---- ---- .2560A .2560A .2665 -.0985 .3650 365 ---- ---- ---- ---- .2175 -.0980 .3155 370 ---- ---- .1605A .1605A .1700 -.0965 .2665 375 ---- ---- ---- ---- .1245 -.0930 .2175 380 ---- .1845B .0785A .1845B .0845 -.0860 .1705 385 ---- ---- .0480A .0480A .0515 -.0745 .1260 390 ---- .0970B .0260A .0970B .0280 -.0585 .0865 395 ---- .0620B .0135A .0620B .0140 -.0405 .0545 400 ---- .0355B .0065A .0355B .0065 -.0245 .0310 405 ---- .0185B .0035A .0185B .0030 -.0135 .0165 410 ---- .0085B .0025A .0085B .0015 -.0065 .0080 2 415 ---- ---- .0020A .0020A .0010 -.0030 .0040 420 ---- ---- .0015A .0015A .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0005 .0010 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 H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- ---- ---- ---- .0015 +.0005 .0010 365 ---- .0025B ---- .0025B .0025 +.0010 .0015 370 ---- .0055B ---- .0050B .0050 +.0030 .0020 375 ---- .0115B ---- .0115B .0100 +.0065 .0035 380 .0100 .0230B .0100 .0230B .0195 +.0135 1 .0060 385 .0250 .0425B .0100A .0425B .0365 +.0250 5 .0115 10 10 390 ---- .0710B .0185A .0185A .0630 +.0410 .0220 1 395 ---- .0955B .0335A .0335A .0990 +.0590 .0400 1 1 400 ---- .1510B .0570A .0570A .1415 +.0750 .0665 405 ---- ---- .0895A .0895A .1875 +.0855 .1020 410 ---- ---- ---- ---- .2365 +.0930 .1435 415 ---- ---- ---- ---- .2855 +.0960 .1895 10 420 ---- .2515B .2220A .2220A .3355 +.0980 .2375 425 ---- ---- ---- ---- .3855 +.0990 .2865 430 ---- ---- ---- ---- .4355 +.0995 .3360 435 ---- ---- ---- ---- .4855 +.0995 .3860 440 ---- ---- ---- ---- .5355 +.0995 .4360 445 ---- ---- ---- ---- .5855 +.0995 .4860 450 ---- ---- ---- ---- .6350 +.0990 .5360 455 ---- ---- ---- ---- .6850 +.0995 .5855 460 ---- ---- ---- ---- .7350 +.0995 .6355 465 ---- ---- ---- ---- .7850 +.0995 .6855 470 ---- ---- ---- ---- .8350 +.0995 .7355 475 ---- ---- ---- ---- .8850 +.0995 .7855 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 22 H1W MAY23 Copper Weekly Wednesday Option - Week 1 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6650 -.0995 .7645 325 ---- ---- ---- ---- .6150 -.0995 .7145 330 ---- ---- ---- ---- .5650 -.0995 .6645 335 ---- ---- ---- ---- .5150 -.0995 .6145 340 ---- ---- ---- ---- .4655 -.0990 .5645 345 ---- ---- ---- ---- .4155 -.0990 .5145 350 ---- ---- ---- ---- .3660 -.0990 .4650 355 ---- ---- ---- ---- .3170 -.0980 .4150 360 ---- ---- .2580A .2580A .2680 -.0975 .3655 365 ---- ---- ---- ---- .2200 -.0965 .3165 370 ---- .2825B .1650A .2825B .1740 -.0940 .2680 375 ---- ---- ---- ---- .1310 -.0890 .2200 380 ---- .1880B .0875A .1880B .0930 -.0815 .1745 385 ---- ---- .0580A .0580A .0620 -.0695 .1315 390 ---- .1040B .0360A .1040B .0380 -.0565 .0945 395 ---- .0705B .0210A .0705B .0220 -.0415 .0635 400 ---- .0445B .0120A .0445B .0120 -.0275 .0395 405 ---- .0260B .0070A .0260B .0065 -.0170 .0235 1 410 ---- .0145B .0045A .0145B .0040 -.0095 .0135 1 1 415 ---- ---- .0035A .0035A .0025 -.0050 .0075 5 5 420 ---- ---- .0025A .0025A .0015 -.0025 .0040 425 ---- ---- .0020A .0020A .0010 -.0015 .0025 34 34 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 40 41 H1W MAY23 Copper Weekly Wednesday Option - Week 1 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0010 .0005 355 ---- .0015B ---- .0015B .0020 +.0010 .0010 360 ---- .0030B ---- .0030B .0030 +.0015 .0015 365 ---- .0055B ---- .0055B .0050 +.0030 .0020 370 ---- .0105B ---- .0105B .0090 +.0055 .0035 375 ---- .0190B ---- .0190B .0160 +.0100 .0060 380 ---- .0325B .0090A .0090A .0280 +.0180 .0100 385 ---- .0530B .0155A .0155A .0470 +.0295 .0175 390 ---- .0810B .0260A .0260A .0730 +.0430 .0300 395 ---- .1135B .0425A .0425A .1070 +.0580 .0490 400 ---- .1560B .0665A .0665A .1470 +.0720 .0750 405 ---- .1795B .0980A .0980A .1915 +.0825 .1090 410 ---- ---- ---- ---- .2385 +.0895 .1490 1 415 ---- ---- ---- ---- .2870 +.0940 .1930 420 ---- .3200B .2245A .2245A .3360 +.0965 .2395 425 ---- ---- ---- ---- .3855 +.0980 .2875 430 ---- ---- .3215A .3215A .4355 +.0990 .3365 435 ---- ---- ---- ---- .4850 +.0990 .3860 440 ---- ---- ---- ---- .5350 +.0990 .4360 445 ---- ---- ---- ---- .5850 +.0995 .4855 450 ---- ---- ---- ---- .6350 +.0995 .5355 455 ---- ---- ---- ---- .6850 +.0995 .5855 460 ---- ---- ---- ---- .7350 +.0995 .6355 465 ---- ---- ---- ---- .7850 +.0995 .6855 470 ---- ---- ---- ---- .8350 +.0995 .7355 475 ---- ---- ---- ---- .8850 +.0995 .7855 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2E MAY23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6655 -.0990 .7645 325 ---- ---- ---- ---- .6155 -.0990 .7145 330 ---- ---- ---- ---- .5660 -.0985 .6645 335 ---- ---- ---- ---- .5165 -.0980 .6145 340 ---- ---- .4570A .4570A .4675 -.0975 .5650 345 ---- ---- ---- ---- .4185 -.0970 .5155 350 ---- ---- .3605A .3605A .3705 -.0955 .4660 355 ---- ---- ---- ---- .3230 -.0945 .4175 360 ---- .3840B .2680A .3840B .2765 -.0925 .3690 365 ---- ---- ---- ---- .2320 -.0895 .3215 370 ---- .2895B .1840A .2895B .1905 -.0845 .2750 375 ---- ---- .1475A .1475A .1525 -.0780 .2305 380 ---- .2015B .1150A .2015B .1185 -.0705 .1890 385 ---- .1620B .0875A .1620B .0900 -.0605 .1505 390 ---- .1265B .0640A .1265B .0655 -.0515 .1170 395 ---- .0960B .0460A .0960B .0470 -.0410 .0880 400 ---- .0705B .0325A .0705B .0330 -.0315 .0645 8 405 ---- .0505B .0225A .0505B .0230 -.0225 .0455 410 ---- .0350B .0160A .0350B .0155 -.0165 .0320 415 ---- .0240B .0115A .0240B .0110 -.0110 .0220 420 ---- .0165B .0085A .0165B .0075 -.0080 .0155 425 ---- .0110B .0065A .0110B .0055 -.0050 .0105 430 ---- ---- .0050A .0050A .0040 -.0030 .0070 435 ---- ---- .0040A .0040A .0030 -.0020 .0050 440 ---- ---- .0035A .0035A .0025 -.0015 .0040 1 445 ---- ---- ---- ---- .0020 -.0010 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H2E MAY23 Copper Weekly Friday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- .0010B ---- .0010B .0015 +.0010 .0005 335 ---- .0015B ---- .0015B .0020 +.0010 .0010 340 ---- .0020B ---- .0020B .0030 +.0020 .0010 345 ---- .0035B ---- .0035B .0040 +.0025 .0015 350 ---- .0055B ---- .0055B .0060 +.0035 .0025 355 ---- .0085B ---- .0085B .0085 +.0050 .0035 360 .0095 .0130B .0095 .0125B .0120 +.0070 8 .0050 365 ---- .0195B ---- .0195B .0175 +.0100 .0075 370 ---- .0285B ---- .0285B .0255 +.0145 .0110 375 ---- .0415B .0155A .0155A .0375 +.0210 .0165 380 ---- .0585B .0230A .0230A .0540 +.0295 .0245 385 .0525 .0810B .0335A .0505A .0750 +.0385 1 .0365 1 390 ---- .1080B .0480A .0480A .1005 +.0480 .0525 395 ---- .1390B .0675A .0675A .1315 +.0580 .0735 400 ---- .1760B .0920A .0920A .1675 +.0680 .0995 405 ---- .1950B .1220A .1220A .2075 +.0765 .1310 410 ---- .1740B .1565A .1565A .2505 +.0835 .1670 415 ---- ---- ---- ---- .2955 +.0880 .2075 420 ---- .3520B .2370A .2370A .3420 +.0915 .2505 425 ---- ---- ---- ---- .3900 +.0945 .2955 430 ---- .4485B .3275A .3275A .4385 +.0965 .3420 435 ---- ---- ---- ---- .4875 +.0975 .3900 440 ---- .4860B .4235A .4235A .5370 +.0985 .4385 445 ---- ---- ---- ---- .5865 +.0985 .4880 450 ---- ---- ---- ---- .6360 +.0990 .5370 455 ---- ---- ---- ---- .6855 +.0990 .5865 460 ---- ---- ---- ---- .7355 +.0990 .6365 465 ---- ---- ---- ---- .7850 +.0990 .6860 470 ---- ---- ---- ---- .8350 +.0990 .7360 475 ---- ---- ---- ---- .8850 +.0990 .7860 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 H2M MAY23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6650 -.0995 .7645 325 ---- ---- ---- ---- .6150 -.0995 .7145 330 ---- ---- ---- ---- .5655 -.0990 .6645 335 ---- ---- ---- ---- .5155 -.0990 .6145 340 ---- ---- ---- ---- .4660 -.0985 .5645 345 ---- ---- ---- ---- .4165 -.0985 .5150 350 ---- ---- .3575A .3575A .3675 -.0980 .4655 355 ---- ---- ---- ---- .3190 -.0970 .4160 360 ---- .3755B .2620A .3755B .2715 -.0955 .3670 365 ---- ---- ---- ---- .2255 -.0930 .3185 370 ---- .2850B .1735A .2850B .1815 -.0895 .2710 375 ---- ---- .1350A .1350A .1410 -.0840 .2250 380 ---- .1940B .1010A .1940B .1055 -.0760 .1815 385 ---- ---- .0725A .0725A .0755 -.0655 .1410 390 ---- .1150B .0495A .1150B .0515 -.0540 .1055 395 ---- .0835B .0330A .0830B .0340 -.0420 .0760 400 ---- .0580B .0215A .0575B .0220 -.0305 .0525 405 ---- .0385B .0140A .0385B .0140 -.0205 .0345 410 ---- .0245B .0090A .0245B .0090 -.0135 .0225 415 ---- .0150B .0065A .0150B .0060 -.0085 .0145 420 ---- .0095B .0045A .0095B .0040 -.0050 .0090 2 425 ---- ---- .0035A .0035A .0030 -.0030 .0060 430 ---- ---- .0030A .0030A .0020 -.0020 .0040 435 ---- ---- .0025A .0025A .0015 -.0015 .0030 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2M MAY23 Copper Weekly Monday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0010 .0005 345 ---- .0015B ---- .0015B .0020 +.0010 .0010 350 ---- .0025B ---- .0025B .0030 +.0015 .0015 355 ---- .0045B ---- .0045B .0045 +.0025 .0020 360 ---- .0070B ---- .0070B .0065 +.0035 .0030 365 ---- .0115B ---- .0115B .0105 +.0060 .0045 370 ---- .0190B ---- .0190B .0165 +.0095 .0070 375 ---- .0300B .0105A .0105A .0260 +.0150 .0110 380 ---- .0460B .0155A .0155A .0405 +.0235 .0170 385 ---- .0675B .0240A .0240A .0605 +.0340 .0265 390 .0890 .0945B .0370A .0865A .0865 +.0450 10 .0415 395 ---- .1260B .0555A .0555A .1190 +.0575 .0615 400 ---- .1650B .0800A .0800A .1565 +.0690 .0875 405 ---- .1870B .1100A .1100A .1985 +.0785 .1200 410 ---- ---- .1460A .1460A .2435 +.0860 .1575 415 ---- ---- ---- ---- .2905 +.0910 .1995 420 ---- .3485B .2300A .2300A .3385 +.0940 .2445 425 ---- ---- ---- ---- .3875 +.0965 .2910 430 ---- .3965B .3240A .3240A .4365 +.0975 .3390 435 ---- ---- ---- ---- .4860 +.0980 .3880 440 ---- ---- ---- ---- .5355 +.0985 .4370 445 ---- ---- ---- ---- .5855 +.0990 .4865 450 ---- ---- ---- ---- .6350 +.0985 .5365 455 ---- ---- ---- ---- .6850 +.0990 .5860 460 ---- ---- ---- ---- .7350 +.0990 .6360 465 ---- ---- ---- ---- .7850 +.0990 .6860 470 ---- ---- ---- ---- .8350 +.0995 .7355 475 ---- ---- ---- ---- .8850 +.0995 .7855 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W MAY23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6650 -.0995 .7645 325 ---- ---- ---- ---- .6155 -.0990 .7145 330 ---- ---- ---- ---- .5655 -.0990 .6645 335 ---- ---- ---- ---- .5160 -.0985 .6145 340 ---- ---- ---- ---- .4665 -.0980 .5645 345 ---- ---- ---- ---- .4175 -.0975 .5150 350 ---- ---- .3590A .3590A .3690 -.0965 .4655 355 ---- ---- ---- ---- .3210 -.0955 .4165 360 ---- .3830B .2650A .3830B .2735 -.0945 .3680 365 ---- ---- ---- ---- .2285 -.0915 .3200 370 ---- .2875B .1795A .2875B .1860 -.0875 .2735 375 ---- ---- .1420A .1420A .1470 -.0810 .2280 380 ---- .1980B .1090A .1980B .1125 -.0730 .1855 385 ---- .1520B .0810A .1520B .0835 -.0630 .1465 390 ---- .1215B .0580A .1215B .0590 -.0530 .1120 395 ---- .0905B .0405A .0905B .0410 -.0415 .0825 400 ---- .0650B .0275A .0650B .0280 -.0310 .0590 405 ---- .0450B .0190A .0450B .0190 -.0220 .0410 410 ---- .0305B .0130A .0305B .0130 -.0150 .0280 415 ---- .0200B .0090A .0200B .0090 -.0100 .0190 420 .0060 .0130B .0060 .0065B .0060 -.0065 1 .0125 425 ---- ---- .0050A .0050A .0045 -.0040 .0085 10 430 .0040 .0040 .0040 .0040 .0035 -.0025 1 .0060 1 1 435 ---- ---- .0035A .0035A .0030 -.0010 .0040 10 440 ---- ---- ---- ---- .0025 -.0005 .0030 10 445 ---- ---- ---- ---- .0020 -.0005 .0025 1 1 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 32 H2W MAY23 Copper Weekly Wednesday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0010 .0005 340 ---- .0010B ---- .0010B .0020 +.0015 .0005 345 ---- .0025B ---- .0025B .0030 +.0020 .0010 350 ---- .0040B ---- .0040B .0045 +.0030 .0015 355 ---- .0065B ---- .0060B .0065 +.0040 .0025 1 1 360 ---- .0100B ---- .0100B .0090 +.0050 .0040 365 ---- .0155B ---- .0155B .0140 +.0080 .0060 370 ---- .0240B .0090A .0090A .0210 +.0115 .0095 375 ---- .0360B .0130A .0130A .0325 +.0185 .0140 1 1 380 ---- .0525B .0195A .0195A .0480 +.0270 .0210 385 ---- .0745B .0290A .0290A .0685 +.0365 .0320 390 ---- .1015B .0430A .0430A .0940 +.0465 .0475 395 ---- .1330B .0620A .0620A .1255 +.0575 .0680 400 ---- .1705B .0870A .0870A .1625 +.0685 .0940 10 405 ---- .1915B .1170A .1170A .2035 +.0775 .1260 410 ---- ---- .1520A .1520A .2475 +.0845 .1630 415 ---- ---- ---- ---- .2935 +.0895 .2040 420 ---- .3500B .2340A .2340A .3405 +.0925 .2480 425 ---- ---- ---- ---- .3890 +.0955 .2935 430 ---- .4475B .3260A .3260A .4380 +.0970 .3410 435 ---- ---- ---- ---- .4870 +.0980 .3890 440 ---- .4520B .4225A .4225A .5365 +.0985 .4380 445 ---- ---- ---- ---- .5860 +.0990 .4870 450 ---- ---- ---- ---- .6360 +.0990 .5370 455 ---- ---- ---- ---- .6855 +.0990 .5865 460 ---- ---- ---- ---- .7355 +.0990 .6365 465 ---- ---- ---- ---- .7855 +.0995 .6860 470 ---- ---- ---- ---- .8350 +.0990 .7360 475 ---- ---- ---- ---- .8850 +.0990 .7860 480 ---- ---- ---- ---- .9350 +.0990 .8360 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 H3E MAY23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8155 -.0990 .9145 310 ---- ---- ---- ---- .7655 -.0990 .8645 315 ---- ---- ---- ---- .7160 -.0985 .8145 320 ---- ---- ---- ---- .6660 -.0985 .7645 325 ---- ---- ---- ---- .6165 -.0980 .7145 330 ---- ---- ---- ---- .5670 -.0980 .6650 335 ---- ---- ---- ---- .5180 -.0975 .6155 340 ---- ---- .4595A .4595A .4690 -.0970 .5660 345 ---- ---- ---- ---- .4210 -.0960 .5170 350 ---- .4830B .3650A .4830B .3740 -.0940 .4680 355 ---- ---- ---- ---- .3275 -.0920 .4195 360 ---- .3870B .2750A .3870B .2830 -.0890 .3720 365 ---- ---- ---- ---- .2405 -.0850 .3255 370 ---- .2945B .1955A .2945B .2010 -.0795 .2805 375 ---- ---- .1600A .1600A .1645 -.0735 .2380 380 ---- .2100B .1290A .2100B .1320 -.0660 .1980 385 ---- .1720B .1010A .1720B .1035 -.0580 .1615 390 ---- .1380B .0775A .1380B .0790 -.0500 .1290 395 ---- .1085B .0585A .1085B .0595 -.0410 .1005 400 ---- .0830B .0435A .0830B .0440 -.0325 .0765 405 ---- .0630B .0320A .0630B .0325 -.0245 .0570 410 ---- .0460B .0235A .0460B .0240 -.0180 .0420 415 ---- .0335B .0175A .0335B .0175 -.0135 .0310 420 ---- .0245B .0130A .0245B .0130 -.0095 .0225 425 ---- .0180B .0100A .0180B .0095 -.0070 .0165 430 ---- .0125B .0080A .0125B .0070 -.0050 .0120 435 ---- ---- .0060A .0060A .0055 -.0035 .0090 440 ---- ---- .0050A .0050A .0045 -.0020 .0065 445 ---- ---- .0040A .0040A .0035 -.0015 .0050 450 ---- ---- .0035A .0035A .0030 -.0010 .0040 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E MAY23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0010 ---- ---- 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- ---- ---- ---- .0020 +.0015 .0005 320 ---- ---- ---- ---- .0020 +.0010 .0010 325 ---- .0015B ---- .0015B .0025 +.0015 .0010 330 ---- .0020B ---- .0020B .0030 +.0015 .0015 335 ---- .0030B ---- .0030B .0040 +.0020 .0020 340 ---- .0045B ---- .0045B .0050 +.0025 .0025 345 ---- .0065B ---- .0065B .0070 +.0035 .0035 350 ---- .0100B ---- .0095B .0095 +.0050 .0045 355 ---- .0140B ---- .0135B .0135 +.0075 .0060 360 ---- .0205B ---- .0205B .0190 +.0105 .0085 365 ---- .0285B ---- .0280B .0260 +.0145 .0115 370 ---- .0395B ---- .0395B .0365 +.0200 .0165 375 ---- .0540B .0230A .0230A .0500 +.0260 .0240 380 .0530 .0725B .0315A .0720B .0675 +.0335 10 .0340 385 ---- .0950B .0435A .0435A .0885 +.0410 .0475 390 ---- .1215B .0595A .0595A .1140 +.0490 .0650 395 ---- .1525B .0800A .0800A .1440 +.0580 .0860 400 ---- .1870B .1045A .1045A .1785 +.0670 .1115 405 ---- .2140B .1340A .1340A .2170 +.0750 .1420 410 ---- .2035B .1680A .1680A .2580 +.0810 .1770 415 ---- ---- .2055A .2055A .3020 +.0860 .2160 420 ---- .3570B .2455A .2455A .3470 +.0895 .2575 425 ---- ---- ---- ---- .3935 +.0925 .3010 430 ---- .4515B .3335A .3335A .4410 +.0940 .3470 435 ---- ---- ---- ---- .4895 +.0960 .3935 440 ---- .5485B .4265A .4265A .5380 +.0970 .4410 445 ---- ---- ---- ---- .5875 +.0980 .4895 450 ---- .5805B .5235A .5235A .6370 +.0990 .5380 455 ---- ---- ---- ---- .6865 +.0990 .5875 460 ---- ---- ---- ---- .7360 +.0990 .6370 465 ---- ---- ---- ---- .7860 +.0995 .6865 470 ---- ---- ---- ---- .8355 +.0990 .7365 475 ---- ---- ---- ---- .8855 +.0990 .7865 480 ---- ---- ---- ---- .9355 +.0990 .8365 485 ---- ---- ---- ---- .9850 +.0990 .8860 490 ---- ---- ---- ---- 1.0350 +.0990 .9360 495 ---- ---- ---- ---- 1.0850 +.0990 .9860 500 ---- ---- ---- ---- 1.1350 +.0990 1.0360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAY23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8150 -.0995 .9145 310 ---- ---- ---- ---- .7650 -.0995 .8645 315 ---- ---- ---- ---- .7150 -.0995 .8145 320 ---- ---- ---- ---- .6655 -.0990 .7645 325 ---- ---- ---- ---- .6160 -.0985 .7145 330 ---- ---- ---- ---- .5665 -.0980 .6645 335 ---- ---- ---- ---- .5170 -.0980 .6150 340 ---- ---- .4575A .4575A .4675 -.0975 .5650 345 ---- ---- ---- ---- .4190 -.0965 .5155 350 ---- ---- .3615A .3615A .3710 -.0955 .4665 355 ---- ---- ---- ---- .3235 -.0945 .4180 360 ---- .3845B .2695A .3845B .2780 -.0915 .3695 365 ---- ---- ---- ---- .2340 -.0880 .3220 370 ---- .2900B .1865A .2900B .1930 -.0830 .2760 375 ---- ---- .1505A .1505A .1555 -.0765 .2320 380 ---- .2030B .1180A .2030B .1220 -.0685 .1905 385 .1020 .1635B .0905A .0905A .0930 -.0600 1 .1530 390 ---- .1285B .0675A .1285B .0685 -.0515 .1200 395 ---- .0985B .0490A .0980B .0495 -.0415 .0910 400 .0350 .0730B .0350 .0350 .0355 -.0310 1 .0665 405 ---- .0530B .0245A .0525B .0250 -.0225 .0475 410 ---- .0370B .0175A .0370B .0175 -.0165 .0340 415 ---- .0260B .0125A .0260B .0125 -.0115 .0240 420 ---- .0180B .0090A .0180B .0090 -.0075 .0165 425 ---- .0120B .0070A .0120B .0065 -.0050 .0115 430 ---- ---- .0055A .0055A .0050 -.0030 .0080 435 ---- ---- .0045A .0045A .0035 -.0025 .0060 440 ---- ---- ---- ---- .0030 -.0010 .0040 445 ---- ---- ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M MAY23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0010 .0005 325 ---- ---- ---- ---- .0015 +.0010 .0005 330 ---- .0010B ---- .0010B .0020 +.0015 .0005 335 ---- .0015B ---- .0015B .0025 +.0015 .0010 340 ---- .0025B ---- .0025B .0035 +.0020 .0015 345 ---- .0040B ---- .0040B .0045 +.0025 .0020 350 ---- .0065B ---- .0065B .0065 +.0035 .0030 355 ---- .0095B ---- .0095B .0090 +.0050 .0040 360 ---- .0145B ---- .0140B .0135 +.0080 .0055 365 ---- .0215B ---- .0215B .0195 +.0110 .0085 370 .0265 .0310B .0265 .0310B .0280 +.0160 4 .0120 375 ---- .0445B .0170A .0170A .0405 +.0225 .0180 380 ---- .0620B .0250A .0250A .0570 +.0305 .0265 385 ---- .0840B .0355A .0355A .0780 +.0390 .0390 390 ---- .1110B .0505A .0505A .1035 +.0480 .0555 395 ---- .1420B .0705A .0705A .1345 +.0580 .0765 400 ---- .1780B .0950A .0950A .1700 +.0680 .1020 405 ---- .1970B .1245A .1245A .2095 +.0765 .1330 410 ---- .1795B .1590A .1590A .2520 +.0830 .1690 415 ---- ---- ---- ---- .2970 +.0880 .2090 420 ---- .3530B .2390A .2390A .3430 +.0915 .2515 425 ---- ---- ---- ---- .3905 +.0940 .2965 430 ---- .4490B .3290A .3290A .4390 +.0960 .3430 435 ---- ---- ---- ---- .4880 +.0975 .3905 440 ---- .5360B .4240A .4240A .5370 +.0980 .4390 445 ---- ---- ---- ---- .5865 +.0985 .4880 450 ---- ---- .5225A .5225A .6360 +.0985 .5375 455 ---- ---- ---- ---- .6855 +.0985 .5870 460 ---- ---- ---- ---- .7355 +.0990 .6365 465 ---- ---- ---- ---- .7850 +.0985 .6865 470 ---- ---- ---- ---- .8350 +.0990 .7360 475 ---- ---- ---- ---- .8850 +.0990 .7860 480 ---- ---- ---- ---- .9350 +.0990 .8360 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W MAY23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8650 -.0995 .9645 305 ---- ---- ---- ---- .8155 -.0990 .9145 310 ---- ---- ---- ---- .7655 -.0990 .8645 315 ---- ---- ---- ---- .7160 -.0985 .8145 320 ---- ---- ---- ---- .6660 -.0985 .7645 325 ---- ---- ---- ---- .6165 -.0980 .7145 330 ---- ---- ---- ---- .5670 -.0975 .6645 335 ---- ---- ---- ---- .5175 -.0975 .6150 340 ---- ---- .4585A .4585A .4685 -.0970 .5655 345 ---- ---- ---- ---- .4200 -.0965 .5165 350 ---- .4815B .3630A .4815B .3720 -.0955 .4675 355 ---- ---- ---- ---- .3255 -.0935 .4190 360 ---- .3855B .2725A .3855B .2800 -.0910 .3710 365 ---- ---- ---- ---- .2370 -.0870 .3240 370 ---- .2920B .1910A .2920B .1965 -.0820 .2785 375 ---- ---- .1555A .1555A .1600 -.0750 .2350 380 ---- .2060B .1235A .2060B .1270 -.0675 .1945 385 ---- .1675B .0960A .1675B .0985 -.0590 .1575 390 ---- .1330B .0730A .1330B .0740 -.0505 .1245 395 ---- .1030B .0540A .1030B .0545 -.0410 .0955 400 ---- .0780B .0395A .0780B .0400 -.0315 .0715 405 .0525 .0575B .0285 .0320B .0290 -.0235 12 .0525 2 2 410 .0240 .0415B .0205A .0210A .0205 -.0175 10 .0380 415 ---- .0295B .0150A .0295B .0150 -.0125 .0275 420 ---- .0210B .0110A .0210B .0110 -.0085 .0195 425 ---- .0150B .0080A .0150B .0080 -.0060 .0140 430 ---- ---- .0065A .0065A .0060 -.0040 .0100 435 ---- ---- .0050A .0050A .0050 -.0020 .0070 440 ---- ---- .0045A .0045A .0040 -.0015 .0055 445 ---- ---- .0035A .0035A .0030 -.0010 .0040 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 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 22 2 2 H3W MAY23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0010 ---- ---- 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- ---- ---- ---- .0020 +.0015 .0005 320 ---- ---- ---- ---- .0020 +.0015 .0005 325 ---- .0010B ---- .0010B .0025 +.0020 .0005 330 ---- .0015B ---- .0015B .0030 +.0020 .0010 335 ---- .0025B ---- .0025B .0035 +.0020 .0015 340 ---- .0035B ---- .0035B .0045 +.0025 .0020 345 ---- .0055B ---- .0050B .0055 +.0030 .0025 350 ---- .0080B ---- .0080B .0080 +.0040 .0040 355 ---- .0120B ---- .0120B .0110 +.0060 .0050 360 ---- .0175B ---- .0175B .0160 +.0085 .0075 365 ---- .0250B ---- .0250B .0225 +.0120 .0105 370 ---- .0355B ---- .0355B .0320 +.0175 .0145 375 ---- .0495B .0200A .0200A .0450 +.0240 .0210 380 ---- .0675B .0285A .0285A .0625 +.0320 .0305 385 ---- .0900B .0400A .0400A .0835 +.0405 .0430 390 ---- .1165B .0555A .0555A .1090 +.0490 .0600 395 ---- .1480B .0755A .0755A .1395 +.0585 .0810 400 ---- .1825B .1000A .1000A .1745 +.0675 .1070 405 ---- .2005B .1295A .1295A .2135 +.0755 .1380 410 ---- .1925B .1635A .1635A .2550 +.0815 .1735 415 ---- ---- ---- ---- .2995 +.0870 .2125 420 ---- .3545B .2425A .2425A .3450 +.0905 .2545 425 ---- ---- ---- ---- .3925 +.0935 .2990 430 ---- .4500B .3310A .3310A .4405 +.0960 .3445 435 ---- ---- ---- ---- .4890 +.0970 .3920 440 ---- .5480B .4255A .4255A .5380 +.0980 .4400 445 ---- ---- ---- ---- .5870 +.0985 .4885 450 ---- .5485B .5230A .5230A .6365 +.0985 .5380 455 ---- ---- ---- ---- .6860 +.0990 .5870 460 ---- ---- ---- ---- .7355 +.0990 .6365 465 ---- ---- ---- ---- .7855 +.0995 .6860 470 ---- ---- ---- ---- .8355 +.0995 .7360 475 ---- ---- ---- ---- .8850 +.0995 .7855 480 ---- ---- ---- ---- .9350 +.0995 .8355 485 ---- ---- ---- ---- .9850 +.0995 .8855 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- .9155 ---- ---- 300 ---- ---- ---- ---- .8655 -.0995 .9650 305 ---- ---- ---- ---- .8155 -.0995 .9150 310 ---- ---- ---- ---- .7655 -.0995 .8650 315 ---- ---- ---- ---- .7155 -.0995 .8150 320 ---- ---- ---- ---- .6655 -.0995 .7650 325 ---- ---- ---- ---- .6155 -.0995 .7150 330 ---- ---- ---- ---- .5655 -.0995 .6650 335 ---- ---- ---- ---- .5155 -.0995 .6150 340 ---- ---- ---- ---- .4655 -.0995 .5650 345 ---- ---- ---- ---- .4155 -.0995 .5150 350 ---- ---- ---- ---- .3655 -.0995 .4650 355 ---- ---- ---- ---- .3155 -.0995 .4150 360 ---- ---- ---- ---- .2655 -.0995 .3650 365 ---- ---- ---- ---- .2165 -.0985 .3150 370 ---- ---- .1585A .1585A .1680 -.0975 .2655 375 ---- ---- ---- ---- .1220 -.0945 .2165 380 ---- .1835B .0735A .1830B .0800 -.0885 .1685 385 ---- ---- .0420A .0420A .0465 -.0765 .1230 390 .0345 .0935B .0210A .0210A .0225 -.0600 7 .0825 395 ---- .0570B .0095A .0570B .0095 -.0395 .0490 400 .0240 .0305B .0040A .0040A .0035 -.0220 13 .0255 26 16 405 ---- .0140B .0020A .0140B .0015 -.0105 1 .0120 25 27 410 ---- ---- .0015A .0015A .0005 -.0050 .0055 50 91 415 ---- ---- .0010A .0010A .0005 -.0020 .0025 1 2 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 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 21 102 176 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- .0010B ---- .0010B .0015 +.0010 .0005 370 ---- .0030B ---- .0030B .0030 +.0015 .0015 1 375 ---- .0080B ---- .0080B .0070 +.0045 .0025 1 1 380 .0085 .0180B .0040A .0150 .0150 +.0105 3 .0045 385 ---- .0370B .0075A .0075A .0315 +.0230 1 .0085 1 12 390 .0150 .0655B .0145A .0560 .0575 +.0395 7 .0180 11 395 ---- .0965B .0280A .0280A .0945 +.0600 .0345 7 9 400 ---- .1490B .0515A .0515A .1385 +.0775 .0610 5 22 405 ---- .0990B .0850A .0850A .1865 +.0890 .0975 10 410 ---- ---- ---- ---- .2355 +.0945 .1410 8 415 ---- ---- ---- ---- .2855 +.0975 .1880 420 ---- ---- .2210A .2210A .3355 +.0990 .2365 425 ---- ---- ---- ---- .3855 +.0995 .2860 430 ---- ---- ---- ---- .4355 +.0995 .3360 435 ---- ---- ---- ---- .4855 +.0995 .3860 440 ---- ---- ---- ---- .5355 +.0995 .4360 445 ---- ---- ---- ---- .5855 +.0995 .4860 450 ---- ---- ---- ---- .6355 +.0995 .5360 455 ---- ---- ---- ---- .6855 +.0995 .5860 460 ---- ---- ---- ---- .7355 +.0995 .6360 465 ---- ---- ---- ---- .7855 +.0995 .6860 470 ---- ---- ---- ---- .8355 +.0995 .7360 475 ---- ---- ---- ---- .8855 +.0995 .7860 480 ---- ---- ---- ---- .9355 +.0995 .8360 485 ---- ---- ---- ---- .9855 +.0995 .8860 490 ---- ---- ---- ---- 1.0355 +.0995 .9360 495 ---- ---- ---- ---- 1.0855 +.1000 .9855 500 ---- ---- ---- ---- 1.1355 +.1000 1.0355 505 ---- ---- ---- ---- 1.1855 +.1000 1.0855 510 ---- ---- ---- ---- 1.2355 +.1000 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 14 74 H4M MAY23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- .9150 ---- ---- 300 ---- ---- ---- ---- .8655 ---- ---- 305 ---- ---- ---- ---- .8155 ---- ---- 310 ---- ---- ---- ---- .7655 ---- ---- 315 ---- ---- ---- ---- .7160 ---- ---- 320 ---- ---- ---- ---- .6660 ---- ---- 325 ---- ---- ---- ---- .6165 ---- ---- 330 ---- ---- ---- ---- .5670 ---- ---- 335 ---- ---- ---- ---- .5180 ---- ---- 340 ---- ---- ---- .4600A .4695 ---- ---- 345 ---- ---- ---- ---- .4215 ---- ---- 350 ---- ---- ---- .3660A .3745 ---- ---- 355 ---- ---- ---- ---- .3290 ---- ---- 360 ---- ---- ---- .2770A .2845 ---- ---- 365 ---- ---- ---- .3005A .2425 ---- ---- 370 ---- ---- ---- .1975A .2030 ---- ---- 375 ---- ---- ---- .1630A .1670 ---- ---- 380 ---- ---- ---- .1315A .1350 ---- ---- 385 ---- ---- ---- .1040A .1065 ---- ---- 390 ---- ---- ---- .0805A .0825 ---- ---- 395 ---- ---- ---- .0610A .0625 ---- ---- 400 ---- ---- ---- .0460A .0470 ---- ---- 405 ---- ---- ---- .0340A .0350 ---- ---- 410 ---- ---- ---- .0255A .0260 ---- ---- 415 ---- ---- ---- .0190A .0195 ---- ---- 420 ---- ---- ---- .0145A .0145 ---- ---- 425 ---- ---- ---- .0110A .0105 ---- ---- 430 ---- ---- ---- .0085A .0080 ---- ---- 435 ---- ---- ---- .0070A .0060 ---- ---- 440 ---- ---- ---- .0055A .0050 ---- ---- 445 ---- ---- ---- .0045A .0040 ---- ---- 450 ---- ---- ---- .0035A .0035 ---- ---- 455 ---- ---- ---- .0040A .0030 ---- ---- 460 ---- ---- ---- .0035A .0025 ---- ---- 465 ---- ---- ---- .0035A .0025 ---- ---- 470 ---- ---- ---- .0030A .0025 ---- ---- 475 ---- ---- ---- .0030A .0020 ---- ---- 480 ---- ---- ---- .0030A .0020 ---- ---- 485 ---- ---- ---- .0025A .0020 ---- ---- 490 ---- ---- ---- .0025A .0015 ---- ---- 495 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAY23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- .0020A .0015 ---- ---- 300 ---- ---- ---- .0020A .0015 ---- ---- 305 ---- ---- ---- .0025A .0015 ---- ---- 310 ---- ---- ---- .0025A .0020 ---- ---- 315 ---- ---- ---- .0030A .0020 ---- ---- 320 ---- ---- ---- .0030A .0025 ---- ---- 325 ---- ---- ---- .0035A .0030 ---- ---- 330 ---- ---- ---- .0035A .0035 ---- ---- 335 ---- ---- ---- .0040A .0040 ---- ---- 340 ---- ---- ---- .0055A .0055 ---- ---- 345 ---- ---- ---- .0070A .0075 ---- ---- 350 ---- ---- ---- .0095A .0105 ---- ---- 355 ---- ---- ---- .0130A .0150 ---- ---- 360 ---- ---- ---- .0180A .0205 ---- ---- 365 ---- ---- ---- .0250A .0280 ---- ---- 370 ---- ---- ---- .0340A .0385 ---- ---- 375 ---- ---- ---- .0465A .0525 ---- ---- 380 ---- ---- ---- .0620A .0700 ---- ---- 385 ---- ---- ---- .0820A .0915 ---- ---- 390 ---- ---- ---- .1065A .1175 ---- ---- 395 ---- ---- ---- .1295A .1475 ---- ---- 400 ---- ---- ---- .1540A .1815 ---- ---- 405 ---- ---- ---- .1830A .2195 ---- ---- 410 ---- ---- ---- .2165A .2605 ---- ---- 415 ---- ---- ---- .2535A .3035 ---- ---- 420 ---- ---- ---- .2935A .3485 ---- ---- 425 ---- ---- ---- .3360A .3945 ---- ---- 430 ---- ---- ---- .3805A .4420 ---- ---- 435 ---- ---- ---- .4265A .4900 ---- ---- 440 ---- ---- ---- .4735A .5385 ---- ---- 445 ---- ---- ---- ---- .5875 ---- ---- 450 ---- ---- ---- .6185A .6370 ---- ---- 455 ---- ---- ---- ---- .6865 ---- ---- 460 ---- ---- ---- ---- .7365 ---- ---- 465 ---- ---- ---- ---- .7860 ---- ---- 470 ---- ---- ---- ---- .8360 ---- ---- 475 ---- ---- ---- ---- .8855 ---- ---- 480 ---- ---- ---- ---- .9355 ---- ---- 485 ---- ---- ---- ---- .9855 ---- ---- 490 ---- ---- ---- ---- 1.0355 ---- ---- 495 ---- ---- ---- ---- 1.0850 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- .9155 ---- ---- 300 ---- ---- ---- ---- .8655 -.0995 .9650 305 ---- ---- ---- ---- .8155 -.0995 .9150 310 ---- ---- ---- ---- .7655 -.0995 .8650 315 ---- ---- ---- ---- .7155 -.0995 .8150 320 ---- ---- ---- ---- .6655 -.0995 .7650 325 ---- ---- ---- ---- .6155 -.0995 .7150 330 ---- ---- ---- ---- .5655 -.0995 .6650 335 ---- ---- ---- ---- .5155 -.0995 .6150 340 ---- ---- ---- ---- .4655 -.0995 .5650 345 ---- ---- ---- ---- .4155 -.0995 .5150 350 ---- ---- ---- ---- .3655 -.0995 .4650 355 ---- ---- ---- ---- .3155 -.0995 .4150 360 ---- ---- ---- ---- .2655 -.0995 .3650 365 ---- ---- ---- ---- .2155 -.0995 .3150 370 ---- ---- ---- ---- .1655 -.0995 .2650 375 ---- ---- ---- ---- .1165 -.0985 .2150 380 ---- .1665B .0615A .1665B .0695 -.0965 .1660 385 .0455 .0455 .0265A .0265A .0305 -.0870 3 .1175 390 ---- .0860B .0085A .0860B .0090 -.0640 .0730 395 .0170 .0450B .0025 .0025 .0020 -.0355 2 .0375 400 .0120 .0175B .0015A .0130B .0005 -.0145 2 .0150 1 12 405 .0010 .0050B .0010 .0010 .0005 -.0040 1 .0045 1 1 410 ---- ---- .0010A .0010A .0005 -.0010 .0015 11 415 ---- ---- ---- ---- .0005 UNCH .0005 6 420 ---- ---- ---- ---- .0005 UNCH .0005 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 8 2 30 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- .0015B ---- .0015B .0015 +.0010 .0005 380 .0015 .0055B .0015 .0055B .0045 +.0030 1 .0015 1 385 .0160 .0220B .0020A .0165B .0155 +.0125 10 .0030 390 .0065 .0530B .0065 .0530B .0440 +.0355 3 .0085 1 395 .0140 .0755B .0140 .0745B .0870 +.0640 1 .0230 1 400 ---- .1355B .0395A .0395A .1355 +.0850 .0505 10 10 405 ---- ---- ---- ---- .1855 +.0955 .0900 410 ---- ---- ---- ---- .2355 +.0985 .1370 415 ---- ---- ---- ---- .2855 +.0995 .1860 420 ---- ---- ---- ---- .3355 +.0995 .2360 425 ---- ---- ---- ---- .3855 +.0995 .2860 430 ---- ---- ---- ---- .4355 +.0995 .3360 435 ---- ---- ---- ---- .4855 +.0995 .3860 440 ---- ---- ---- ---- .5355 +.0995 .4360 445 ---- ---- ---- ---- .5855 +.0995 .4860 450 ---- ---- ---- ---- .6355 +.0995 .5360 455 ---- ---- ---- ---- .6855 +.0995 .5860 460 ---- ---- ---- ---- .7355 +.0995 .6360 465 ---- ---- ---- ---- .7855 +.0995 .6860 470 ---- ---- ---- ---- .8355 +.0995 .7360 475 ---- ---- ---- ---- .8855 +.0995 .7860 480 ---- ---- ---- ---- .9355 +.0995 .8360 485 ---- ---- ---- ---- .9855 +.0995 .8860 490 ---- ---- ---- ---- 1.0355 +.0995 .9360 495 ---- ---- ---- ---- 1.0855 +.0995 .9860 500 ---- ---- ---- ---- 1.1355 +.0995 1.0360 505 ---- ---- ---- ---- 1.1855 +.0995 1.0860 510 ---- ---- ---- ---- 1.2355 +.0995 1.1360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 10 13 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5980 -.1065 3.7045 050 ---- ---- ---- ---- 3.3480 -.1065 3.4545 075 ---- ---- ---- ---- 3.0980 -.1065 3.2045 100 ---- ---- ---- ---- 2.8480 -.1065 2.9545 125 ---- ---- ---- ---- 2.5980 -.1065 2.7045 150 ---- ---- ---- ---- 2.3480 -.1065 2.4545 175 ---- ---- ---- ---- 2.0980 -.1065 2.2045 200 ---- ---- ---- ---- 1.8480 -.1065 1.9545 220 ---- ---- ---- ---- 1.6480 -.1065 1.7545 225 ---- ---- ---- ---- 1.5980 -.1065 1.7045 230 ---- ---- ---- ---- 1.5480 -.1065 1.6545 235 ---- ---- ---- ---- 1.4980 -.1065 1.6045 240 ---- ---- ---- ---- 1.4480 -.1065 1.5545 245 ---- ---- ---- ---- 1.3980 -.1065 1.5045 250 ---- ---- ---- ---- 1.3480 -.1065 1.4545 255 ---- ---- ---- ---- 1.2980 -.1065 1.4045 260 ---- ---- ---- ---- 1.2480 -.1065 1.3545 265 ---- ---- ---- ---- 1.1980 -.1065 1.3045 270 ---- ---- ---- ---- 1.1480 -.1065 1.2545 275 ---- ---- ---- ---- 1.0980 -.1065 1.2045 1 280 ---- ---- ---- ---- 1.0480 -.1065 1.1545 285 ---- ---- ---- ---- .9980 -.1065 1.1045 290 ---- ---- ---- ---- .9480 -.1065 1.0545 295 ---- ---- ---- ---- .8980 -.1065 1.0045 300 ---- ---- ---- ---- .8480 -.1065 .9545 3 305 ---- ---- ---- ---- .7980 -.1065 .9045 310 ---- ---- ---- ---- .7480 -.1065 .8545 315 ---- ---- ---- ---- .6980 -.1065 .8045 320 ---- ---- ---- ---- .6480 -.1065 .7545 325 ---- ---- ---- ---- .5980 -.1065 .7045 330 ---- ---- ---- ---- .5480 -.1065 .6545 335 ---- ---- ---- ---- .4980 -.1065 .6045 12 340 ---- ---- ---- ---- .4480 -.1065 .5545 345 ---- ---- ---- ---- .3980 -.1065 .5045 350 ---- ---- ---- ---- .3480 -.1065 .4545 110 355 ---- ---- ---- ---- .2980 -.1065 .4045 4 360 ---- ---- ---- ---- .2480 -.1065 .3545 364 ---- ---- ---- ---- .2080 -.1065 .3145 365 ---- ---- ---- ---- .1980 -.1065 .3045 4 366 ---- ---- ---- ---- .1880 -.1065 .2945 367 ---- ---- ---- ---- .1780 -.1065 .2845 368 ---- ---- ---- ---- .1680 -.1065 .2745 369 ---- ---- ---- ---- .1580 -.1065 .2645 370 ---- ---- ---- ---- .1480 -.1065 .2545 26 371 ---- ---- ---- ---- .1380 -.1065 .2445 372 ---- ---- ---- ---- .1280 -.1065 .2345 373 ---- ---- ---- ---- .1180 -.1065 .2245 374 ---- ---- ---- ---- .1080 -.1065 .2145 375 ---- ---- ---- ---- .0980 -.1065 .2045 28 376 ---- ---- ---- ---- .0880 -.1065 .1945 377 ---- ---- ---- ---- .0780 -.1065 .1845 378 ---- ---- ---- ---- .0680 -.1065 .1745 296 379 ---- ---- ---- ---- .0580 -.1065 .1645 380 ---- ---- .0345A .0345A .0480 -.1065 .1545 185 381 ---- ---- .0325A .0325A .0380 -.1065 .1445 382 ---- ---- .0175A .0175A .0280 -.1065 .1345 383 ---- ---- .0115A .0115A .0180 -.1070 .1250 1 384 ---- ---- .0050A .0050A .0080 -.1070 49 .1150 1 385 .0145 .0145 .0005A .0005A .0000 -.1055 177 .1055 68 386 .0105 .0105 .0005A .0005A .0000 -.0955 41 .0955 9 387 .0075 .0075 .0005A .0005A .0000 -.0865 74 .0865 6 388 .0100 .0100 .0005A .0005A .0000 -.0770 151 .0770 21 389 .0050 .0060 .0005A .0005A .0000 -.0680 170 .0680 1 390 .0135 .0695B .0005A .0005A .0000 -.0595 181 .0595 55 391 .0185 .0185 .0005 .0005 .0000 -.0510 66 .0510 392 .0120 .0465B .0005 .0005 .0000 -.0425 41 .0425 3 393 .0035 .0400B .0005A .0005A .0000 -.0355 25 .0355 8 394 .0065 .0355B .0005 .0005 .0000 -.0290 180 .0290 48 395 .0110 .0285B .0005 .0010B .0000 -.0230 60 .0230 13 62 396 .0085 .0225B .0005 .0005 .0000 -.0180 60 .0180 54 397 .0135 .0170B .0005 .0005 .0000 -.0135 56 .0135 1 3 398 .0110 .0125B .0005A .0005A .0000 -.0100 45 .0100 170 220 399 .0075 .0100B .0005 .0005 .0000 -.0075 60 .0075 44 35 400 .0005 .0075B .0005 .0005 .0000 -.0060 60 .0060 181 664 401 ---- .0050B .0005A .0045B .0000 -.0040 .0040 11 53 402 ---- ---- .0005A .0005A .0000 -.0030 .0030 8 107 403 ---- ---- .0005A .0005A .0000 -.0025 .0025 405 404 ---- ---- .0005A .0005A .0000 -.0020 .0020 30 91 405 ---- ---- .0005A .0005A .0000 -.0015 .0015 536 406 ---- ---- .0010A .0010A .0000 -.0015 .0015 119 407 ---- ---- .0005A .0005A .0000 -.0010 .0010 172 408 ---- ---- ---- ---- .0000 -.0010 .0010 21 125 409 ---- ---- .0005A .0005A .0000 -.0010 .0010 20 126 410 ---- ---- ---- ---- .0000 -.0005 .0005 238 411 ---- ---- ---- ---- .0000 -.0005 .0005 170 412 ---- ---- ---- ---- .0000 -.0005 .0005 7 64 413 ---- ---- ---- ---- .0000 -.0005 .0005 276 414 ---- ---- ---- ---- .0000 -.0005 .0005 332 415 ---- ---- ---- ---- .0000 -.0005 .0005 419 416 ---- ---- ---- ---- .0000 -.0005 .0005 35 417 ---- ---- ---- ---- .0000 -.0005 .0005 171 418 ---- ---- ---- ---- .0000 -.0005 .0005 61 419 ---- ---- ---- ---- .0000 -.0005 .0005 36 420 ---- ---- ---- ---- .0000 -.0005 .0005 10 1084 421 ---- ---- ---- ---- .0000 -.0005 .0005 21 422 ---- ---- ---- ---- .0000 -.0005 .0005 211 423 ---- ---- ---- ---- .0000 -.0005 .0005 12 424 ---- ---- ---- ---- .0000 -.0005 .0005 23 425 ---- ---- ---- ---- .0000 -.0005 .0005 1529 426 ---- ---- ---- ---- .0000 -.0005 .0005 33 427 ---- ---- ---- ---- .0000 -.0005 .0005 51 428 ---- ---- ---- ---- .0000 -.0005 .0005 28 429 ---- ---- ---- ---- .0000 -.0005 .0005 105 430 ---- ---- ---- ---- .0000 -.0005 .0005 655 431 ---- ---- ---- ---- .0000 -.0005 .0005 57 432 ---- ---- ---- ---- .0000 -.0005 .0005 31 433 ---- ---- ---- ---- .0000 -.0005 .0005 56 434 ---- ---- ---- ---- .0000 -.0005 .0005 48 435 ---- ---- ---- ---- .0000 -.0005 .0005 376 436 ---- ---- ---- ---- .0000 -.0005 .0005 311 437 ---- ---- ---- ---- .0000 -.0005 .0005 269 438 ---- ---- ---- ---- .0000 -.0005 .0005 322 439 ---- ---- ---- ---- .0000 -.0005 .0005 110 440 ---- ---- ---- ---- .0000 -.0005 .0005 545 441 ---- ---- ---- ---- .0000 -.0005 .0005 237 442 ---- ---- ---- ---- .0000 -.0005 .0005 232 443 ---- ---- ---- ---- .0000 -.0005 .0005 58 444 ---- ---- ---- ---- .0000 -.0005 .0005 26 445 ---- ---- ---- ---- .0000 -.0005 .0005 61 446 ---- ---- ---- ---- .0000 -.0005 .0005 26 447 ---- ---- ---- ---- .0000 -.0005 .0005 10 448 ---- ---- ---- ---- .0000 -.0005 .0005 244 450 ---- ---- ---- ---- .0000 -.0005 .0005 3802 455 ---- ---- ---- ---- .0000 -.0005 .0005 243 460 ---- ---- ---- ---- .0000 -.0005 .0005 83 465 ---- ---- ---- ---- .0000 -.0005 .0005 59 470 ---- ---- ---- ---- .0000 -.0005 .0005 73 475 ---- ---- ---- ---- .0000 -.0005 .0005 693 480 ---- ---- ---- ---- .0000 -.0005 .0005 202 485 ---- ---- ---- ---- .0000 -.0005 .0005 308 490 ---- ---- ---- ---- .0000 -.0005 .0005 284 495 ---- ---- ---- ---- .0000 -.0005 .0005 1003 500 ---- ---- ---- ---- .0000 -.0005 .0005 2809 505 ---- ---- ---- ---- .0000 -.0005 .0005 20 510 ---- ---- ---- ---- .0000 -.0005 .0005 175 515 ---- ---- ---- ---- .0000 -.0005 .0005 50 520 ---- ---- ---- ---- .0000 -.0005 .0005 45 525 ---- ---- ---- ---- .0000 -.0005 .0005 50 530 ---- ---- ---- ---- .0000 -.0005 .0005 39 535 ---- ---- ---- ---- .0000 -.0005 .0005 36 540 ---- ---- ---- ---- .0000 -.0005 .0005 4 545 ---- ---- ---- ---- .0000 -.0005 .0005 16 550 ---- ---- ---- ---- .0000 -.0005 .0005 40 555 ---- ---- ---- ---- .0000 -.0005 .0005 1 560 ---- ---- ---- ---- .0000 -.0005 .0005 11 565 ---- ---- ---- ---- .0000 -.0005 .0005 10 570 ---- ---- ---- ---- .0000 -.0005 .0005 575 ---- ---- ---- ---- .0000 -.0005 .0005 11 580 ---- ---- ---- ---- .0000 -.0005 .0005 600 ---- ---- ---- ---- .0000 -.0005 .0005 21 625 ---- ---- ---- ---- .0000 -.0005 .0005 650 ---- ---- ---- ---- .0000 -.0005 .0005 10 675 ---- ---- ---- ---- .0000 -.0005 .0005 700 ---- ---- ---- ---- .0000 -.0005 .0005 725 ---- ---- ---- ---- .0000 -.0005 .0005 16 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 42 825 ---- ---- ---- ---- .0000 -.0005 .0005 11 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6150 -.0995 3.7145 050 ---- ---- ---- ---- 3.3650 -.0995 3.4645 075 ---- ---- ---- ---- 3.1150 -.0995 3.2145 100 ---- ---- ---- ---- 2.8650 -.0995 2.9645 125 ---- ---- ---- ---- 2.6150 -.0995 2.7145 150 ---- ---- ---- ---- 2.3650 -.0995 2.4645 175 ---- ---- ---- ---- 2.1150 -.0995 2.2145 200 ---- ---- ---- ---- 1.8650 -.0995 1.9645 220 ---- ---- ---- ---- 1.6650 -.0995 1.7645 225 ---- ---- ---- ---- 1.6150 -.0995 1.7145 230 ---- ---- ---- ---- 1.5650 -.0995 1.6645 235 ---- ---- ---- ---- 1.5150 -.0995 1.6145 240 ---- ---- ---- ---- 1.4650 -.0995 1.5645 245 ---- ---- ---- ---- 1.4150 -.0995 1.5145 250 ---- ---- ---- ---- 1.3650 -.0995 1.4645 255 ---- ---- ---- ---- 1.3150 -.0995 1.4145 260 ---- ---- ---- ---- 1.2650 -.0995 1.3645 1 265 ---- ---- ---- ---- 1.2150 -.0995 1.3145 270 ---- ---- ---- ---- 1.1650 -.0995 1.2645 275 ---- ---- ---- ---- 1.1150 -.0995 1.2145 280 ---- ---- ---- ---- 1.0650 -.0995 1.1645 285 ---- ---- ---- ---- 1.0150 -.0995 1.1145 290 ---- ---- ---- ---- .9650 -.0995 1.0645 295 ---- ---- ---- ---- .9155 -.0990 1.0145 300 ---- ---- ---- ---- .8655 -.0990 .9645 305 ---- ---- ---- ---- .8160 -.0985 .9145 310 ---- ---- ---- ---- .7660 -.0985 .8645 1 315 ---- ---- ---- ---- .7165 -.0980 .8145 320 ---- ---- ---- ---- .6670 -.0980 .7650 1 325 ---- ---- ---- ---- .6175 -.0975 .7150 42 330 ---- ---- .5580A .5580A .5685 -.0970 .6655 3 335 ---- ---- ---- ---- .5195 -.0965 .6160 340 ---- ---- .4615A .4615A .4710 -.0960 .5670 2 345 ---- ---- ---- ---- .4235 -.0950 .5185 350 ---- .4850B .3685A .4850B .3770 -.0930 .4700 4 355 ---- ---- ---- ---- .3320 -.0900 .4220 10 360 .2830 .3900B .2810A .2810A .2890 -.0865 3 .3755 3 365 ---- ---- .2470A .2470A .2480 -.0815 .3295 11 366 ---- ---- .2395A .2395A .2400 -.0810 .3210 367 ---- ---- .2320A .2320A .2320 -.0800 .3120 368 ---- ---- .2185A .2185A .2245 -.0785 .3030 369 ---- ---- .2110A .2110A .2170 -.0775 .2945 370 ---- .2995B .2040A .2995B .2095 -.0765 .2860 14 371 ---- ---- .1965A .1965A .2020 -.0750 .2770 372 ---- ---- .1900A .1900A .1950 -.0740 .2690 373 ---- .2610B .1830A .1830A .1880 -.0725 .2605 374 ---- .2585B .1760A .2585B .1810 -.0710 .2520 2 375 ---- .2525B .1695A .2525B .1740 -.0700 .2440 3 376 ---- .2445B .1630A .2420B .1675 -.0685 .2360 377 ---- .2340B .1570A .2340B .1610 -.0670 .2280 378 ---- .2260B .1505A .2260B .1545 -.0660 .2205 379 ---- .2185B .1445A .2185B .1485 -.0640 .2125 1 380 .1395 .2170B .1385A .1440B .1420 -.0630 1 .2050 10 381 ---- .2075B .1330A .2075B .1365 -.0615 .1980 382 ---- .2020B .1275A .2020B .1305 -.0600 .1905 383 ---- .1945B .1220A .1945B .1250 -.0585 .1835 384 ---- .1875B .1160A .1875B .1195 -.0570 .1765 385 .1295 .1805B .1110A .1110A .1140 -.0555 60 .1695 138 386 .1155 .1735B .1060A .1105B .1090 -.0540 80 .1630 387 .1070 .1665B .1015A .1015A .1040 -.0525 30 .1565 8 388 .1010 .1600B .0965A .0965A .0995 -.0505 101 .1500 389 ---- .1535B .0920A .1535B .0945 -.0490 2 .1435 2 390 .0900 .1470B .0870 .0915B .0900 -.0475 12 .1375 25 391 ---- .1410B .0835A .1410B .0860 -.0460 10 .1320 392 ---- .1350B .0795A .1350B .0815 -.0445 .1260 393 .0825 .1290B .0755A .0755A .0775 -.0430 104 .1205 394 ---- .1235B .0720A .1235B .0740 -.0410 .1150 1 395 .1025 .1180B .0680A .0710B .0700 -.0400 26 .1100 3 139 396 ---- .1125B .0650A .1125B .0665 -.0380 50 .1045 1 1 397 ---- .1075B .0615A .1075B .0630 -.0370 .1000 26 398 ---- .1025B .0580A .1025B .0595 -.0355 .0950 10 33 399 ---- .0975B .0550A .0975B .0565 -.0340 .0905 71 400 .0515 .0930B .0515 .0545B .0535 -.0325 371 .0860 53 302 401 ---- .0885B .0495A .0885B .0505 -.0315 2 .0820 4 402 ---- .0840B .0470A .0840B .0480 -.0295 .0775 1 49 403 .0465 .0800B .0445A .0475B .0455 -.0280 3 .0735 27 404 ---- .0760B .0420A .0760B .0430 -.0270 29 .0700 180 405 .0480 .0720B .0395 .0425B .0405 -.0260 48 .0665 384 406 ---- .0680B .0375A .0680B .0385 -.0245 55 .0630 80 407 .0610 .0645B .0355A .0615B .0365 -.0230 23 .0595 28 408 ---- .0615B .0340A .0615B .0345 -.0220 .0565 204 409 ---- .0580B .0320A .0580B .0325 -.0210 .0535 3 410 .0505 .0550B .0295 .0310B .0305 -.0200 429 .0505 1 228 411 ---- .0520B .0285A .0520B .0290 -.0190 .0480 16 412 .0285 .0495B .0270A .0305B .0275 -.0180 2 .0455 2 124 413 ---- .0465B .0260A .0465B .0260 -.0170 .0430 6 24 414 .0255 .0440B .0245A .0245A .0245 -.0160 3 .0405 45 415 .0390 .0415B .0230 .0230 .0230 -.0155 55 .0385 1 728 416 .0225 .0395B .0220 .0220 .0220 -.0145 15 .0365 46 417 .0210 .0370B .0210 .0210 .0205 -.0140 21 .0345 22 418 .0200 .0350B .0195A .0200 .0195 -.0130 20 .0325 2 419 .0190 .0330B .0185A .0190 .0185 -.0120 16 .0305 12 420 .0195 .0315B .0170 .0175 .0175 -.0115 42 .0290 14 1204 421 .0180 .0295B .0165 .0170 .0165 -.0110 8 .0275 9 422 .0160 .0280B .0160 .0160 .0155 -.0105 20 .0260 11 423 .0150 .0265B .0150 .0150 .0150 -.0095 11 .0245 490 424 ---- .0250B .0140A .0250B .0140 -.0090 .0230 7 425 .0135 .0235B .0135 .0135 .0135 -.0085 19 .0220 13 2302 426 ---- .0225B .0125A .0225B .0125 -.0080 .0205 8 11 427 .0120 .0210B .0120 .0120 .0120 -.0075 5 .0195 2 19 428 ---- .0200B .0115A .0200B .0115 -.0070 .0185 2 17 429 .0115 .0185B .0110A .0110A .0110 -.0065 25 .0175 6 39 430 .0105 .0175B .0105 .0105 .0105 -.0060 48 .0165 32 370 431 ---- .0165B .0100A .0165B .0100 -.0055 .0155 10 22 432 ---- .0155B .0095A .0155B .0095 -.0055 .0150 6 12 433 ---- .0150B .0090A .0150B .0090 -.0050 .0140 8 11 434 ---- .0140B .0085A .0140B .0085 -.0050 .0135 4 435 .0085 .0135B .0080 .0085 .0080 -.0045 151 .0125 5 306 436 ---- .0125B .0075A .0125B .0080 -.0040 .0120 2 8 440 .0070 .0070 .0055 .0060 .0065 -.0030 37 .0095 7 554 445 .0050 .0055 .0050 .0055 .0055 -.0020 2 .0075 4 89 450 .0045 .0045 .0045 .0045 .0045 -.0015 1 .0060 12 2672 455 ---- ---- .0040A .0040A .0035 -.0010 .0045 150 460 .0030 .0035 .0030 .0035 .0030 -.0005 8 .0035 8 836 465 ---- ---- ---- ---- .0025 -.0005 12 .0030 2 249 470 ---- ---- ---- ---- .0020 -.0005 .0025 5 44 475 .0020 .0020 .0020 .0020 .0015 -.0005 1 .0020 10 3229 480 .0020 .0020 .0020 .0020 .0015 -.0005 2 .0020 5 1004 485 ---- ---- ---- ---- .0015 UNCH .0015 741 490 ---- ---- ---- ---- .0010 -.0005 .0015 1 387 495 ---- ---- ---- ---- .0010 -.0005 .0015 27 500 .0010 .0015 .0010 .0015 .0010 -.0005 34 .0015 1887 505 ---- ---- ---- .0015B .0010 UNCH 1 .0010 49 510 ---- ---- ---- ---- .0010 UNCH .0010 3 237 515 ---- ---- ---- ---- .0010 UNCH .0010 121 520 ---- ---- ---- ---- .0005 -.0005 2 .0010 67 525 ---- ---- ---- ---- .0005 -.0005 .0010 691 530 ---- ---- ---- ---- .0005 UNCH .0005 10 535 ---- ---- ---- ---- .0005 UNCH .0005 605 540 ---- ---- ---- ---- .0005 UNCH .0005 211 545 ---- ---- ---- ---- .0005 UNCH .0005 27 550 .0005 .0005 .0005 .0005 .0005 UNCH 7 .0005 10 1390 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 ---- ---- ---- ---- 3.6150 -.0995 3.7145 1 1 050 ---- ---- ---- ---- 3.3650 -.0995 3.4645 075 ---- ---- ---- ---- 3.1150 -.0995 3.2145 100 ---- ---- ---- ---- 2.8650 -.0995 2.9645 125 ---- ---- ---- ---- 2.6150 -.0995 2.7145 150 ---- ---- ---- ---- 2.3650 -.0995 2.4645 175 ---- ---- ---- ---- 2.1150 -.0995 2.2145 200 ---- ---- ---- ---- 1.8650 -.0995 1.9645 220 ---- ---- ---- ---- 1.6650 -.0995 1.7645 225 ---- ---- ---- ---- 1.6150 -.0995 1.7145 230 ---- ---- ---- ---- 1.5650 -.0995 1.6645 235 ---- ---- ---- ---- 1.5150 -.0995 1.6145 240 ---- ---- ---- ---- 1.4650 -.0995 1.5645 245 ---- ---- ---- ---- 1.4150 -.0995 1.5145 250 ---- ---- ---- ---- 1.3650 -.0995 1.4645 255 ---- ---- ---- ---- 1.3150 -.0995 1.4145 260 ---- ---- ---- ---- 1.2650 -.0995 1.3645 265 ---- ---- ---- ---- 1.2150 -.0995 1.3145 270 ---- ---- ---- ---- 1.1650 -.0995 1.2645 275 ---- ---- ---- ---- 1.1150 -.0995 1.2145 280 ---- ---- ---- ---- 1.0650 -.0995 1.1645 285 ---- ---- ---- ---- 1.0155 -.0990 1.1145 290 ---- ---- ---- ---- .9660 -.0985 1.0645 1 295 ---- ---- ---- ---- .9165 -.0980 1.0145 300 ---- ---- ---- ---- .8670 -.0975 .9645 1 305 ---- ---- ---- ---- .8180 -.0970 .9150 310 ---- ---- .7590A .7590A .7690 -.0965 .8655 2 315 ---- ---- ---- ---- .7205 -.0955 .8160 320 ---- ---- .6625A .6625A .6725 -.0945 .7670 1 325 ---- ---- ---- ---- .6250 -.0930 .7180 330 ---- .6860B .5685A .6860B .5780 -.0915 .6695 1 335 ---- ---- ---- ---- .5320 -.0900 .6220 340 ---- .5905B .4785A .5905B .4870 -.0880 .5750 7 345 ---- ---- ---- ---- .4435 -.0850 .5285 350 ---- .4985B .3940A .4985B .4015 -.0820 .4835 35 355 ---- ---- .3605A .3605A .3610 -.0785 .4395 2 360 ---- .4110B .3160A .4110B .3225 -.0745 .3970 9 365 ---- .3650B .2805A .3650B .2865 -.0700 .3565 3 370 ---- .3295B .2470A .3295B .2525 -.0650 .3175 2 375 ---- .2920B .2155A .2920B .2210 -.0600 .2810 1 376 ---- ---- ---- .2100A .2150 ---- ---- 377 ---- ---- ---- .2040A .2090 ---- ---- 378 ---- .2705B .1985A .2705B .2035 -.0565 .2600 379 ---- .2635B .1925A .2635B .1975 -.0560 .2535 380 ---- .2565B .1870A .2565B .1920 -.0545 .2465 27 381 ---- .2500B .1820A .2500B .1865 -.0535 .2400 1 382 ---- .2430B .1765A .2430B .1810 -.0525 .2335 1 383 ---- .2365B .1715A .2365B .1760 -.0510 .2270 384 ---- .2300B .1665A .2300B .1705 -.0505 .2210 385 ---- .2240B .1615A .2240B .1655 -.0490 .2145 127 386 ---- .2185B .1565A .2185B .1605 -.0480 .2085 387 .1630 .2125B .1515A .1640B .1555 -.0470 11 .2025 388 ---- .2065B .1470A .2065B .1510 -.0460 .1970 389 ---- .2005B .1425A .2005B .1460 -.0450 .1910 390 ---- .1950B .1380A .1950B .1415 -.0440 .1855 14 391 ---- .1890B .1340A .1890B .1370 -.0430 .1800 10 392 .1575 .1835B .1290A .1290A .1330 -.0415 7 .1745 393 .1360 .1780B .1255A .1255A .1285 -.0405 58 .1690 394 ---- .1730B .1215A .1730B .1245 -.0395 .1640 1 395 ---- .1675B .1175A .1675B .1205 -.0385 .1590 2 6 396 ---- .1625B .1140A .1625B .1165 -.0375 .1540 1 8 397 ---- .1575B .1105A .1575B .1130 -.0360 .1490 398 ---- .1525B .1065A .1525B .1090 -.0355 .1445 27 399 ---- .1480B .1025A .1480B .1055 -.0345 1 .1400 400 .1020 .1430B .0990A .0990A .1020 -.0335 2 .1355 2 690 401 ---- .1385B .0965A .1385B .0990 -.0320 .1310 1 402 ---- .1345B .0935A .1345B .0955 -.0310 .1265 403 .0920 .1300B .0905A .0935B .0925 -.0300 3 .1225 11 404 ---- .1260B .0875A .1260B .0895 -.0290 .1185 11 405 ---- .1215B .0845A .1215B .0865 -.0280 1 .1145 2 884 406 ---- .1175B .0815A .1175B .0835 -.0275 .1110 1 407 ---- .1140B .0790A .1140B .0805 -.0265 .1070 6 408 ---- .1100B .0760A .1100B .0780 -.0255 .1035 65 409 ---- .1065B .0735A .1065B .0750 -.0250 .1000 2 410 .0995 .1030B .0710A .0730A .0725 -.0240 148 .0965 61 1225 411 ---- .0995B .0685A .0995B .0700 -.0235 1 .0935 412 ---- .0960B .0665A .0960B .0675 -.0225 .0900 83 413 ---- .0925B .0640A .0925B .0655 -.0215 .0870 9 414 ---- .0895B .0615A .0895B .0630 -.0210 .0840 14 415 ---- .0865B .0595A .0865B .0610 -.0200 .0810 66 416 ---- .0835B .0575A .0835B .0590 -.0195 .0785 10 417 ---- .0805B .0560A .0805B .0565 -.0190 .0755 418 ---- .0775B .0540A .0775B .0545 -.0185 .0730 419 ---- .0750B .0520A .0750B .0530 -.0175 .0705 420 .0535 .0725B .0500A .0500A .0510 -.0170 280 .0680 52 790 421 ---- .0700B .0485A .0700B .0490 -.0165 .0655 422 ---- .0675B .0465A .0675B .0475 -.0160 .0635 509 423 ---- .0650B .0450A .0650B .0455 -.0155 .0610 424 ---- .0625B .0435A .0625B .0440 -.0150 .0590 20 425 ---- .0605B .0420A .0605B .0425 -.0145 .0570 45 829 426 ---- .0580B .0405A .0580B .0410 -.0140 .0550 427 ---- .0560B .0390A .0560B .0395 -.0135 .0530 428 ---- .0540B .0375A .0540B .0380 -.0130 .0510 429 ---- .0520B .0365A .0520B .0365 -.0130 1 .0495 430 .0360 .0500B .0350A .0350A .0355 -.0120 1 .0475 655 431 ---- .0485B .0340A .0485B .0340 -.0120 .0460 432 ---- .0465B .0325A .0465B .0330 -.0110 40 .0440 435 .0300 .0415B .0290A .0290A .0295 -.0100 1 .0395 203 440 .0245 .0345B .0240 .0250 .0245 -.0080 20 .0325 1 588 445 ---- .0285B .0200A .0285B .0200 -.0070 .0270 1 33 450 .0165 .0235B .0165 .0170 .0170 -.0050 29 .0220 1016 455 .0155 .0190B .0140A .0145A .0140 -.0040 66 .0180 10 182 460 .0125 .0160B .0105 .0120B .0120 -.0030 140 .0150 12 465 ---- .0130B .0100A .0130B .0100 -.0025 .0125 233 470 ---- .0105B .0085A .0105B .0085 -.0015 .0100 1 304 475 .0065 .0065 .0065 .0070B .0075 -.0010 1 .0085 3 1032 480 ---- ---- .0065A .0065A .0065 -.0005 .0070 110 485 ---- ---- .0055A .0055A .0060 UNCH 40 .0060 11 490 ---- ---- ---- ---- .0050 UNCH 1 .0050 624 495 ---- ---- ---- ---- .0045 UNCH .0045 10 500 .0030 .0030 .0030 .0035B .0040 UNCH 24 .0040 743 505 ---- ---- ---- ---- .0040 +.0005 .0035 1 510 ---- ---- ---- ---- .0035 UNCH .0035 30 515 ---- ---- ---- ---- .0035 +.0005 .0030 10 520 ---- ---- ---- ---- .0030 UNCH .0030 61 525 ---- ---- ---- ---- .0030 +.0005 7 .0025 7 530 ---- ---- ---- ---- .0025 UNCH .0025 10 535 ---- ---- ---- ---- .0025 UNCH .0025 69 540 .0015 .0015 .0015 .0015 .0025 UNCH 1 .0025 5 545 ---- ---- ---- ---- .0020 UNCH .0020 14 550 ---- ---- ---- ---- .0020 UNCH 21 .0020 44 555 ---- ---- ---- ---- .0020 UNCH .0020 7 560 ---- ---- ---- ---- .0020 UNCH .0020 2 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0015 -.0005 .0020 54 575 ---- ---- ---- ---- .0015 -.0005 .0020 6 580 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0015 UNCH .0015 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 26 675 ---- ---- ---- ---- .0010 -.0005 .0015 2 700 ---- ---- ---- ---- .0010 -.0005 .0015 10 725 ---- ---- ---- ---- .0010 -.0005 .0015 30 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.0995 3.7205 2 3 050 ---- ---- ---- ---- 3.3710 -.0995 3.4705 075 ---- ---- ---- ---- 3.1210 -.0995 3.2205 100 ---- ---- ---- ---- 2.8710 -.0995 2.9705 125 ---- ---- ---- ---- 2.6210 -.0995 2.7205 150 ---- ---- ---- ---- 2.3710 -.0995 2.4705 175 ---- ---- ---- ---- 2.1210 -.0995 2.2205 200 ---- ---- ---- ---- 1.8710 -.0995 1.9705 220 ---- ---- ---- ---- 1.6710 -.0995 1.7705 225 ---- ---- ---- ---- 1.6210 -.0995 1.7205 230 ---- ---- ---- ---- 1.5710 -.0995 1.6705 235 ---- ---- ---- ---- 1.5210 -.0995 1.6205 240 ---- ---- ---- ---- 1.4710 -.0995 1.5705 245 ---- ---- ---- ---- 1.4210 -.0995 1.5205 250 ---- ---- ---- ---- 1.3710 -.0995 1.4705 255 ---- ---- ---- ---- 1.3210 -.0995 1.4205 260 ---- ---- ---- ---- 1.2710 -.0995 1.3705 7 265 ---- ---- ---- ---- 1.2210 -.0995 1.3205 270 ---- ---- ---- ---- 1.1710 -.0995 1.2705 1 275 ---- ---- ---- ---- 1.1215 -.0990 1.2205 280 ---- ---- ---- ---- 1.0715 -.0990 1.1705 285 ---- ---- ---- ---- 1.0220 -.0985 1.1205 290 ---- ---- ---- ---- .9730 -.0980 1.0710 295 ---- ---- ---- ---- .9240 -.0970 1.0210 300 ---- ---- .8670A .8670A .8755 -.0965 .9720 48 305 ---- ---- ---- ---- .8275 -.0950 .9225 310 ---- .8900B .7715A .8900B .7800 -.0940 .8740 4 315 ---- ---- ---- ---- .7330 -.0925 .8255 320 ---- .7935B .6785A .7935B .6865 -.0910 .7775 325 ---- ---- ---- ---- .6410 -.0890 .7300 330 ---- .6995B .5885A .6995B .5965 -.0870 .6835 335 ---- ---- ---- ---- .5530 -.0845 .6375 340 ---- .6080B .5035A .6080B .5105 -.0820 .5925 345 ---- ---- .4690A .4690A .4695 -.0790 .5485 350 ---- .5205B .4240A .5205B .4300 -.0760 .5060 13 355 ---- .4665B .3920A .3920A .3920 -.0730 .4650 360 .3775 .4380B .3505A .3785B .3560 -.0690 1 .4250 10 365 .3415 .3930B .3170A .3425B .3220 -.0650 1 .3870 370 ---- .3620B .2850A .3620B .2900 -.0605 .3505 1 375 ---- .3270B .2550A .3270B .2600 -.0565 .3165 4 380 ---- .2940B .2275A .2940B .2320 -.0520 .2840 385 ---- .2635B .2020A .2635B .2060 -.0480 .2540 390 ---- .2350B .1785A .2350B .1820 -.0440 .2260 395 ---- .2085B .1575A .2085B .1605 -.0400 35 .2005 3 3 400 ---- .1845B .1385A .1845B .1410 -.0360 9 .1770 33 405 .1285 .1625B .1215A .1255B .1235 -.0320 2 .1555 2 124 410 ---- .1430B .1065A .1430B .1080 -.0280 9 .1360 256 415 ---- .1250B .0930A .1250B .0945 -.0245 35 .1190 3 118 420 ---- .1090B .0810A .1090B .0820 -.0215 .1035 8 425 .0740 .0950B .0705A .0705A .0715 -.0185 27 .0900 4 430 .0620 .0825B .0615A .0625B .0620 -.0165 2 .0785 69 435 ---- .0715B .0535A .0715B .0540 -.0140 15 .0680 10 123 440 ---- .0620B .0465A .0620B .0465 -.0125 .0590 1086 445 ---- .0535B .0400A .0535B .0405 -.0105 .0510 20 450 .0360 .0465B .0350A .0350A .0350 -.0090 28 .0440 135 455 ---- .0400B .0300A .0400B .0300 -.0080 .0380 460 ---- .0345B .0260A .0345B .0260 -.0070 .0330 2 465 ---- .0295B .0230A .0295B .0225 -.0060 .0285 10 470 ---- .0255B .0200A .0255B .0195 -.0055 .0250 68 475 ---- .0220B .0175A .0220B .0170 -.0045 15 .0215 10 111 480 ---- ---- .0155A .0155A .0150 -.0035 .0185 68 485 ---- ---- .0135A .0135A .0130 -.0035 .0165 490 .0110 .0120 .0105 .0115B .0115 -.0025 4 .0140 1006 495 ---- ---- .0105A .0105A .0100 -.0025 .0125 4 500 ---- ---- .0090A .0090A .0090 -.0020 .0110 1 11 505 ---- ---- .0085A .0085A .0080 -.0015 .0095 510 ---- ---- .0075A .0075A .0070 -.0015 .0085 4 515 ---- ---- .0070A .0070A .0065 -.0010 .0075 2 520 ---- ---- .0065A .0065A .0060 -.0010 1 .0070 32 525 ---- ---- .0060A .0060A .0055 -.0010 .0065 54 530 ---- ---- ---- ---- .0050 -.0005 .0055 535 ---- ---- .0050A .0050A .0050 -.0005 .0055 2 540 ---- ---- ---- ---- .0045 -.0005 .0050 545 ---- ---- ---- ---- .0040 -.0005 .0045 4 550 ---- ---- ---- ---- .0040 UNCH .0040 2 555 ---- ---- ---- ---- .0040 UNCH .0040 1 560 ---- ---- ---- ---- .0035 UNCH .0035 565 ---- ---- ---- ---- .0035 UNCH .0035 570 ---- ---- ---- ---- .0035 UNCH .0035 575 ---- ---- ---- ---- .0030 UNCH .0030 580 ---- ---- ---- ---- .0030 UNCH .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 2 625 ---- ---- ---- ---- .0025 +.0005 .0020 13 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.0995 3.7205 050 ---- ---- ---- ---- 3.3710 -.0995 3.4705 075 ---- ---- ---- ---- 3.1210 -.0995 3.2205 100 ---- ---- ---- ---- 2.8710 -.0995 2.9705 125 ---- ---- ---- ---- 2.6210 -.0995 2.7205 150 ---- ---- ---- ---- 2.3710 -.0995 2.4705 175 ---- ---- ---- ---- 2.1210 -.0995 2.2205 200 ---- ---- ---- ---- 1.8710 -.0995 1.9705 220 ---- ---- ---- ---- 1.6710 -.0995 1.7705 225 ---- ---- ---- ---- 1.6210 -.0995 1.7205 230 ---- ---- ---- ---- 1.5710 -.0995 1.6705 235 ---- ---- ---- ---- 1.5210 -.0995 1.6205 240 ---- ---- ---- ---- 1.4710 -.0995 1.5705 245 ---- ---- ---- ---- 1.4210 -.0995 1.5205 250 ---- ---- ---- ---- 1.3710 -.0995 1.4705 255 ---- ---- ---- ---- 1.3210 -.0995 1.4205 260 ---- ---- ---- ---- 1.2710 -.0995 1.3705 265 ---- ---- ---- ---- 1.2215 -.0990 1.3205 270 ---- ---- ---- ---- 1.1715 -.0990 1.2705 275 ---- ---- ---- ---- 1.1225 -.0980 1.2205 280 ---- ---- ---- ---- 1.0735 -.0970 1.1705 285 ---- ---- ---- ---- 1.0250 -.0960 1.1210 290 ---- ---- .9685A .9685A .9765 -.0950 1.0715 295 ---- ---- ---- ---- .9290 -.0935 1.0225 300 ---- .9905B .8735A .9905B .8815 -.0925 .9740 2 305 ---- ---- ---- ---- .8350 -.0915 .9265 310 ---- .8950B .7815A .8950B .7890 -.0900 .8790 315 ---- ---- ---- ---- .7440 -.0885 .8325 320 ---- .8010B .6925A .8010B .6995 -.0865 .7860 325 ---- ---- ---- ---- .6565 -.0840 .7405 330 ---- .7105B .6075A .7105B .6140 -.0820 .6960 335 ---- ---- .5720A .5720A .5730 -.0790 .6520 340 ---- .6235B .5270A .6235B .5330 -.0765 .6095 345 ---- ---- .4935A .4935A .4945 -.0735 .5680 350 ---- .5405B .4515A .5405B .4570 -.0705 .5275 355 ---- .4975B .4165A .4965B .4215 -.0670 .4885 360 ---- .4630B .3825A .4630B .3870 -.0645 .4515 365 ---- .4265B .3500A .4265B .3545 -.0610 .4155 370 ---- .3915B .3185A .3915B .3235 -.0580 .3815 375 ---- .3585B .2900A .3585B .2945 -.0550 .3495 380 ---- .3275B .2635A .3275B .2675 -.0515 .3190 385 .2450 .2985B .2390A .2515B .2420 -.0480 1 .2900 6 390 ---- .2710B .2160A .2710B .2190 -.0440 .2630 66 395 ---- .2455B .1945A .2455B .1975 -.0405 .2380 10 400 ---- .2215B .1750A .2215B .1775 -.0370 .2145 27 405 ---- .1995B .1575A .1995B .1595 -.0335 .1930 139 410 ---- .1810B .1415A .1810B .1430 -.0305 .1735 525 415 ---- .1625B .1270A .1625B .1280 -.0275 .1555 160 420 ---- .1455B .1135A .1455B .1145 -.0250 25 .1395 7 425 ---- .1300B .1020A .1300B .1020 -.0230 .1250 64 430 ---- .1165B .0910A .1165B .0910 -.0210 .1120 89 435 ---- .1040B .0810A .1040B .0810 -.0195 .1005 244 440 ---- .0925B .0725A .0925B .0720 -.0175 .0895 877 445 ---- .0825B .0645A .0825B .0640 -.0160 .0800 3 450 ---- .0740B .0575A .0740B .0570 -.0145 82 .0715 55 2127 455 ---- .0655B .0510A .0655B .0505 -.0130 .0635 100 460 ---- .0580B .0455A .0580B .0450 -.0115 91 .0565 242 465 ---- .0515B .0405A .0515B .0400 -.0105 .0505 19 470 ---- .0460B .0360A .0460B .0355 -.0090 .0445 2 35 475 ---- .0405B .0320A .0405B .0315 -.0080 .0395 88 480 ---- .0355B .0285A .0355B .0280 -.0070 .0350 908 485 ---- .0315B .0255A .0315B .0250 -.0060 .0310 166 490 ---- .0280B .0230A .0280B .0220 -.0055 .0275 21 495 ---- ---- .0205A .0205A .0200 -.0045 .0245 10 500 ---- ---- .0185A .0185A .0180 -.0035 105 .0215 30 201 505 ---- ---- .0165A .0165A .0160 -.0035 .0195 11 510 ---- ---- .0150A .0150A .0145 -.0025 .0170 8 515 ---- ---- .0135A .0135A .0130 -.0025 .0155 860 520 ---- ---- .0125A .0125A .0120 -.0020 39 .0140 455 525 ---- ---- .0115A .0115A .0110 -.0015 .0125 60 530 ---- ---- .0105A .0105A .0100 -.0015 .0115 304 535 ---- ---- .0095A .0095A .0090 -.0015 .0105 50 540 ---- ---- .0090A .0090A .0085 -.0010 .0095 545 ---- ---- .0080A .0080A .0080 -.0005 .0085 10 550 ---- ---- .0075A .0075A .0075 -.0005 .0080 25 555 ---- ---- .0070A .0070A .0070 -.0005 .0075 560 ---- ---- ---- ---- .0065 -.0005 .0070 565 ---- ---- ---- ---- .0060 -.0005 .0065 10 570 ---- ---- ---- ---- .0055 -.0005 .0060 575 ---- ---- .0055A .0055A .0055 -.0005 .0060 70 580 ---- ---- ---- ---- .0050 -.0005 .0055 600 ---- ---- ---- ---- .0040 -.0005 .0045 21 625 ---- ---- ---- ---- .0030 -.0010 .0040 650 ---- ---- ---- ---- .0025 -.0010 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.0995 3.7280 050 ---- ---- ---- ---- 3.3785 -.0995 3.4780 075 ---- ---- ---- ---- 3.1285 -.0995 3.2280 100 ---- ---- ---- ---- 2.8785 -.0995 2.9780 125 ---- ---- ---- ---- 2.6285 -.0995 2.7280 150 ---- ---- ---- ---- 2.3785 -.0995 2.4780 175 ---- ---- ---- ---- 2.1285 -.0995 2.2280 200 ---- ---- ---- ---- 1.8785 -.0995 1.9780 220 ---- ---- ---- ---- 1.6785 -.0995 1.7780 225 ---- ---- ---- ---- 1.6285 -.0995 1.7280 230 ---- ---- ---- ---- 1.5785 -.0995 1.6780 235 ---- ---- ---- ---- 1.5285 -.0995 1.6280 240 ---- ---- ---- ---- 1.4785 -.0995 1.5780 245 ---- ---- ---- ---- 1.4285 -.0995 1.5280 250 ---- ---- ---- ---- 1.3785 -.0995 1.4780 255 ---- ---- ---- ---- 1.3285 -.0995 1.4280 260 ---- ---- ---- ---- 1.2790 -.0990 1.3780 265 ---- ---- ---- ---- 1.2295 -.0985 1.3280 270 ---- ---- ---- ---- 1.1805 -.0975 1.2780 275 ---- ---- ---- ---- 1.1315 -.0970 1.2285 280 ---- ---- 1.0760A 1.0760A 1.0835 -.0955 1.1790 285 ---- ---- ---- ---- 1.0355 -.0945 1.1300 290 ---- 1.0960B .9805A 1.0960B .9875 -.0940 1.0815 295 ---- ---- ---- ---- .9405 -.0925 1.0330 300 ---- 1.0000B .8880A 1.0000B .8945 -.0910 .9855 18 305 ---- ---- ---- ---- .8485 -.0900 .9385 310 ---- .9060B .7980A .9060B .8035 -.0885 .8920 315 ---- ---- ---- ---- .7595 -.0870 .8465 320 ---- .8150B .7115A .8150B .7165 -.0850 .8015 325 ---- ---- ---- ---- .6745 -.0830 .7575 330 ---- .7270B .6295A .7270B .6335 -.0805 .7140 335 ---- ---- ---- ---- .5940 -.0780 .6720 340 ---- .6430B .5515A .6430B .5555 -.0755 .6310 7 345 ---- ---- ---- ---- .5185 -.0725 .5910 350 ---- .5635B .4785A .5635B .4825 -.0700 .5525 4 355 ---- ---- .4445A .4445A .4480 -.0670 .5150 360 ---- .4890B .4115A .4890B .4150 -.0640 .4790 365 ---- .4535B .3800A .4535B .3835 -.0605 .4440 370 ---- .4200B .3485A .4200B .3535 -.0575 .4110 375 ---- .3880B .3205A .3880B .3255 -.0540 .3795 380 ---- .3585B .2940A .3580B .2985 -.0510 .3495 4 385 ---- .3295B .2695A .3290B .2735 -.0475 .3210 4 390 ---- .3025B .2465A .3025B .2500 -.0445 .2945 1 395 ---- .2770B .2250A .2770B .2280 -.0420 .2700 5 400 ---- .2535B .2050A .2530B .2080 -.0390 .2470 20 405 ---- .2315B .1865A .2305B .1890 -.0370 .2260 10 410 ---- .2105B .1700A .2100B .1720 -.0345 .2065 415 ---- .1920B .1540A .1920B .1565 -.0315 .1880 10 420 ---- .1750B .1400A .1750B .1420 -.0290 .1710 425 ---- .1590B .1270A .1590B .1285 -.0270 .1555 1 430 ---- .1440B .1155A .1440B .1165 -.0245 .1410 435 ---- .1305B .1045A .1305B .1055 -.0225 .1280 5 440 ---- .1185B .0950A .1185B .0955 -.0205 .1160 445 ---- .1075B .0860A .1075B .0865 -.0185 .1050 23 450 ---- .0970B .0780A .0970B .0780 -.0170 .0950 21 455 ---- .0880B .0705A .0880B .0705 -.0160 .0865 460 ---- .0795B .0640A .0795B .0640 -.0140 .0780 465 ---- .0720B .0580A .0720B .0575 -.0135 .0710 150 470 ---- .0650B .0525A .0650B .0520 -.0120 .0640 510 475 ---- .0585B .0475A .0585B .0470 -.0110 .0580 480 ---- .0530B .0430A .0530B .0425 -.0100 .0525 81 485 ---- ---- .0390A .0390A .0385 -.0090 .0475 490 ---- ---- .0350A .0350A .0350 -.0080 .0430 495 ---- ---- .0320A .0320A .0315 -.0075 .0390 1 500 ---- ---- .0290A .0290A .0285 -.0070 .0355 34 505 ---- ---- .0265A .0265A .0260 -.0060 .0320 510 ---- ---- .0240A .0240A .0235 -.0055 .0290 515 ---- ---- .0220A .0220A .0215 -.0045 .0260 520 ---- ---- .0205A .0205A .0200 -.0035 .0235 525 ---- ---- .0190A .0190A .0180 -.0035 .0215 2 530 ---- ---- .0175A .0175A .0165 -.0030 .0195 535 ---- ---- .0160A .0160A .0155 -.0025 .0180 540 ---- ---- .0150A .0150A .0140 -.0020 .0160 545 ---- ---- .0140A .0140A .0130 -.0020 .0150 550 ---- ---- .0130A .0130A .0120 -.0015 .0135 3 555 ---- ---- ---- ---- .0115 -.0010 .0125 560 ---- ---- .0115A .0115A .0105 -.0015 .0120 565 ---- ---- ---- ---- .0100 -.0010 .0110 570 ---- ---- ---- ---- .0095 -.0010 .0105 575 ---- ---- ---- ---- .0090 -.0005 .0095 580 ---- ---- ---- ---- .0085 -.0005 .0090 600 ---- ---- ---- ---- .0070 UNCH .0070 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0050 +.0005 .0045 675 ---- ---- ---- ---- .0040 UNCH .0040 700 ---- ---- ---- ---- .0040 +.0005 .0035 725 ---- ---- ---- ---- .0035 +.0005 .0030 750 ---- ---- ---- ---- .0035 +.0010 .0025 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.0995 3.7280 050 ---- ---- ---- ---- 3.3785 -.0995 3.4780 075 ---- ---- ---- ---- 3.1285 -.0995 3.2280 100 ---- ---- ---- ---- 2.8785 -.0995 2.9780 125 ---- ---- ---- ---- 2.6285 -.0995 2.7280 150 ---- ---- ---- ---- 2.3785 -.0995 2.4780 175 ---- ---- ---- ---- 2.1285 -.0995 2.2280 200 ---- ---- ---- ---- 1.8785 -.0995 1.9780 220 ---- ---- ---- ---- 1.6785 -.0995 1.7780 225 ---- ---- ---- ---- 1.6285 -.0995 1.7280 230 ---- ---- ---- ---- 1.5785 -.0995 1.6780 235 ---- ---- ---- ---- 1.5285 -.0995 1.6280 240 ---- ---- ---- ---- 1.4785 -.0995 1.5780 245 ---- ---- ---- ---- 1.4285 -.0995 1.5280 250 ---- ---- ---- ---- 1.3785 -.0995 1.4780 255 ---- ---- ---- ---- 1.3290 -.0990 1.4280 260 ---- ---- ---- ---- 1.2795 -.0985 1.3780 265 ---- ---- ---- ---- 1.2305 -.0975 1.3280 270 ---- ---- 1.1755A 1.1755A 1.1820 -.0970 1.2790 2 275 ---- ---- ---- ---- 1.1340 -.0955 1.2295 280 ---- 1.1830B 1.0800A 1.0800A 1.0865 -.0945 1.1810 8 285 ---- ---- ---- ---- 1.0395 -.0930 1.1325 290 ---- 1.0985B .9870A 1.0985B .9930 -.0920 1.0850 295 ---- ---- ---- ---- .9470 -.0905 1.0375 300 ---- 1.0045B .8965A 1.0045B .9020 -.0890 .9910 305 ---- ---- ---- ---- .8575 -.0875 .9450 310 ---- .9130B .8090A .9130B .8140 -.0860 .9000 2 2 315 ---- ---- ---- ---- .7715 -.0840 .8555 320 ---- .8245B .7255A .8245B .7295 -.0825 .8120 1 1 325 ---- ---- ---- ---- .6890 -.0800 .7690 330 ---- .7395B .6460A .7395B .6495 -.0780 .7275 2 2 335 ---- ---- ---- ---- .6110 -.0755 .6865 340 ---- .6580B .5705A .6580B .5735 -.0735 .6470 345 ---- ---- .5345A .5345A .5375 -.0710 .6085 350 ---- .5810B .5000A .5810B .5025 -.0685 7 .5710 355 ---- ---- .4665A .4665A .4695 -.0655 .5350 360 ---- .5085B .4350A .5085B .4375 -.0625 .5000 365 ---- .4745B .4045A .4745B .4070 -.0600 .4670 370 ---- .4420B .3725A .4420B .3775 -.0575 .4350 375 ---- .4105B .3455A .4105B .3500 -.0545 .4045 380 ---- .3840B .3195A .3840B .3240 -.0515 .3755 385 ---- .3560B .2950A .3560B .2995 -.0485 .3480 390 ---- .3295B .2725A .3295B .2760 -.0460 .3220 395 ---- .3045B .2510A .3045B .2545 -.0430 .2975 200 400 ---- .2810B .2310A .2805B .2340 -.0405 14 .2745 2 405 ---- .2590B .2125A .2590B .2150 -.0380 .2530 410 ---- .2385B .1950A .2375B .1975 -.0355 .2330 415 ---- .2190B .1790A .2180B .1810 -.0330 .2140 40 420 ---- .2010B .1645A .2005B .1660 -.0305 .1965 425 ---- .1845B .1510A .1840B .1525 -.0280 .1805 430 ---- .1690B .1385A .1690B .1395 -.0260 .1655 435 .1350 .1550B .1270A .1270A .1280 -.0240 2 .1520 440 ---- .1420B .1160A .1415B .1170 -.0225 .1395 445 ---- .1300B .1065A .1295B .1070 -.0205 .1275 450 ---- .1190B .0975A .1185B .0980 -.0190 .1170 1 455 ---- .1085B .0895A .1085B .0900 -.0170 7 .1070 460 ---- .0995B .0820A .0995B .0820 -.0160 .0980 465 ---- .0910B .0750A .0910B .0755 -.0145 .0900 470 ---- .0830B .0690A .0830B .0690 -.0135 .0825 475 ---- .0760B .0630A .0760B .0630 -.0125 .0755 200 480 ---- ---- .0580A .0580A .0580 -.0115 .0695 485 ---- ---- .0530A .0530A .0530 -.0105 .0635 490 ---- ---- .0490A .0490A .0485 -.0100 .0585 1 495 ---- ---- .0450A .0450A .0445 -.0090 .0535 500 .0400 .0400 .0400 .0400 .0410 -.0080 1 .0490 1 2 505 ---- ---- .0380A .0380A .0375 -.0075 .0450 10 510 ---- ---- .0350A .0350A .0345 -.0070 .0415 515 ---- ---- .0325A .0325A .0315 -.0065 .0380 520 ---- ---- .0300A .0300A .0290 -.0060 .0350 32 525 ---- ---- .0275A .0275A .0270 -.0050 .0320 530 ---- ---- .0255A .0255A .0250 -.0045 .0295 25 535 ---- ---- .0240A .0240A .0230 -.0045 .0275 540 ---- ---- .0225A .0225A .0215 -.0035 .0250 2 545 ---- ---- .0210A .0210A .0195 -.0040 .0235 550 ---- ---- .0195A .0195A .0185 -.0030 .0215 2 555 ---- ---- .0185A .0185A .0170 -.0030 .0200 560 ---- ---- .0175A .0175A .0160 -.0030 .0190 2 565 ---- ---- .0165A .0165A .0150 -.0025 .0175 570 ---- ---- .0155A .0155A .0140 -.0025 .0165 575 ---- ---- .0145A .0145A .0130 -.0025 .0155 580 ---- ---- .0140A .0140A .0125 -.0020 .0145 600 ---- ---- .0105A .0105A .0100 -.0015 .0115 625 ---- ---- .0080A .0080A .0080 -.0005 .0085 650 ---- ---- ---- ---- .0065 UNCH .0065 2 675 ---- ---- ---- ---- .0055 +.0005 .0050 700 ---- ---- ---- ---- .0050 +.0005 .0045 1 725 ---- ---- ---- ---- .0045 +.0010 .0035 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.0995 3.7280 050 ---- ---- ---- ---- 3.3785 -.0995 3.4780 075 ---- ---- ---- ---- 3.1285 -.0995 3.2280 100 ---- ---- ---- ---- 2.8785 -.0995 2.9780 125 ---- ---- ---- ---- 2.6285 -.0995 2.7280 150 ---- ---- ---- ---- 2.3785 -.0995 2.4780 175 ---- ---- ---- ---- 2.1285 -.0995 2.2280 200 ---- ---- ---- ---- 1.8785 -.0995 1.9780 1 220 ---- ---- ---- ---- 1.6785 -.0995 1.7780 225 ---- ---- ---- ---- 1.6285 -.0995 1.7280 230 ---- ---- ---- ---- 1.5785 -.0995 1.6780 235 ---- ---- ---- ---- 1.5285 -.0995 1.6280 240 ---- ---- ---- ---- 1.4785 -.0995 1.5780 245 ---- ---- ---- ---- 1.4285 -.0995 1.5280 250 ---- ---- ---- ---- 1.3790 -.0990 1.4780 255 ---- ---- ---- ---- 1.3295 -.0985 1.4280 260 ---- ---- ---- ---- 1.2810 -.0975 1.3785 265 ---- ---- ---- ---- 1.2330 -.0960 1.3290 270 ---- ---- 1.1790A 1.1790A 1.1850 -.0950 1.2800 275 ---- ---- ---- ---- 1.1380 -.0935 1.2315 280 ---- 1.1965B 1.0850A 1.1965B 1.0910 -.0925 1.1835 285 ---- ---- ---- ---- 1.0450 -.0910 1.1360 290 ---- 1.1015B .9935A 1.1015B .9995 -.0895 1.0890 295 ---- ---- ---- ---- .9545 -.0880 1.0425 300 ---- 1.0095B .9055A 1.0095B .9105 -.0865 .9970 305 ---- ---- ---- ---- .8670 -.0850 .9520 310 ---- .9200B .8205A .9200B .8245 -.0835 .9080 315 ---- ---- ---- ---- .7830 -.0815 .8645 320 ---- .8340B .7390A .8340B .7425 -.0795 .8220 325 ---- ---- ---- ---- .7025 -.0780 .7805 330 ---- .7510B .6615A .7510B .6640 -.0760 .7400 335 ---- ---- ---- ---- .6270 -.0735 .7005 340 ---- .6720B .5880A .6720B .5905 -.0715 .6620 345 ---- ---- .5530A .5530A .5555 -.0690 .6245 350 ---- .5970B .5195A .5970B .5220 -.0665 .5885 5 355 ---- .5610B .4870A .5610B .4895 -.0640 .5535 360 ---- .5265B .4560A .5265B .4580 -.0615 .5195 365 ---- .4935B .4235A .4935B .4285 -.0585 .4870 370 ---- .4615B .3955A .4615B .4000 -.0560 .4560 375 ---- .4315B .3685A .4315B .3725 -.0535 .4260 380 ---- .4050B .3430A .4035B .3470 -.0505 .3975 385 ---- .3780B .3190A .3730B .3225 -.0480 .3705 390 ---- .3515B .2965A .3485B .2995 -.0455 .3450 10 395 ---- .3270B .2750A .3240B .2775 -.0435 .3210 400 ---- .3035B .2550A .3010B .2570 -.0410 .2980 3 405 ---- .2815B .2360A .2790B .2380 -.0390 .2770 190 410 ---- .2610B .2185A .2590B .2200 -.0375 .2575 50 415 ---- .2420B .2025A .2025A .2035 -.0355 .2390 138 420 ---- .2240B .1870A .2225B .1880 -.0330 .2210 24 425 ---- .2070B .1730A .2060B .1740 -.0305 .2045 175 430 ---- .1910B .1600A .1905B .1605 -.0290 .1895 435 ---- .1765B .1480A .1760B .1485 -.0265 .1750 200 440 ---- .1630B .1370A .1625B .1370 -.0245 .1615 445 ---- .1505B .1265A .1505B .1265 -.0225 .1490 450 .1160 .1390B .1160 .1165 .1170 -.0205 39 .1375 13 1336 455 ---- .1280B .1080A .1280B .1080 -.0195 .1275 10 460 ---- .1185B .1000A .1185B .0995 -.0180 14 .1175 76 465 ---- ---- .0925A .0925A .0920 -.0170 .1090 409 470 ---- ---- .0855A .0855A .0850 -.0155 .1005 154 475 ---- ---- .0790A .0790A .0785 -.0145 .0930 196 480 ---- ---- .0730A .0730A .0725 -.0140 .0865 18 485 ---- ---- .0680A .0680A .0670 -.0130 .0800 137 490 ---- ---- .0630A .0630A .0620 -.0120 .0740 1 495 ---- ---- .0580A .0580A .0575 -.0110 .0685 10 500 ---- ---- .0540A .0540A .0530 -.0105 .0635 441 505 ---- ---- .0500A .0500A .0495 -.0090 .0585 510 ---- ---- .0465A .0465A .0455 -.0085 .0540 515 ---- ---- .0435A .0435A .0425 -.0075 .0500 520 ---- ---- .0405A .0405A .0395 -.0070 58 .0465 26 712 525 ---- ---- .0375A .0375A .0370 -.0060 .0430 530 ---- ---- .0355A .0355A .0345 -.0055 .0400 5 535 ---- ---- .0330A .0330A .0320 -.0050 .0370 540 ---- ---- .0310A .0310A .0300 -.0040 .0340 545 ---- ---- .0290A .0290A .0280 -.0040 .0320 550 .0270 .0270 .0270 .0270 .0265 -.0030 5 .0295 20 555 ---- ---- .0260A .0260A .0245 -.0030 .0275 560 ---- ---- .0245A .0245A .0230 -.0030 .0260 565 ---- ---- .0230A .0230A .0215 -.0025 .0240 570 ---- ---- .0220A .0220A .0205 -.0020 .0225 575 ---- ---- .0210A .0210A .0195 -.0020 .0215 160 580 ---- ---- ---- ---- .0180 -.0020 .0200 10 600 ---- ---- ---- ---- .0145 -.0015 .0160 60 625 ---- ---- ---- ---- .0115 -.0010 .0125 20 650 ---- ---- ---- ---- .0095 -.0010 .0105 20 675 ---- ---- ---- ---- .0080 -.0010 .0090 10 700 ---- ---- ---- ---- .0070 -.0010 .0080 3 725 ---- ---- ---- ---- .0065 -.0005 .0070 10 750 ---- ---- ---- ---- .0060 -.0005 .0065 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0060 -.0005 .0065 103 825 .0050 .0050 .0050 .0050 .0060 -.0005 93 .0065 3 54 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 -.0990 3.7320 050 ---- ---- ---- ---- 3.3830 -.0990 3.4820 075 ---- ---- ---- ---- 3.1330 -.0990 3.2320 100 ---- ---- ---- ---- 2.8830 -.0990 2.9820 125 ---- ---- ---- ---- 2.6330 -.0990 2.7320 150 ---- ---- ---- ---- 2.3830 -.0990 2.4820 175 ---- ---- ---- ---- 2.1330 -.0990 2.2320 200 ---- ---- ---- ---- 1.8830 -.0990 1.9820 220 ---- ---- ---- ---- 1.6830 -.0990 1.7820 225 ---- ---- ---- ---- 1.6330 -.0990 1.7320 230 ---- ---- ---- ---- 1.5830 -.0990 1.6820 235 ---- ---- ---- ---- 1.5330 -.0990 1.6320 240 ---- ---- ---- ---- 1.4830 -.0990 1.5820 245 ---- ---- ---- ---- 1.4330 -.0990 1.5320 250 ---- ---- ---- ---- 1.3840 -.0980 1.4820 255 ---- ---- ---- ---- 1.3350 -.0970 1.4320 260 ---- ---- 1.2830A 1.2830A 1.2865 -.0965 1.3830 265 ---- ---- ---- ---- 1.2390 -.0950 1.3340 270 ---- 1.2965B 1.1880A 1.2965B 1.1915 -.0940 1.2855 275 ---- ---- ---- ---- 1.1450 -.0925 1.2375 280 ---- 1.2010B 1.0955A 1.2010B 1.0985 -.0915 1.1900 285 ---- ---- ---- ---- 1.0530 -.0900 1.1430 290 ---- 1.1075B 1.0055A 1.1075B 1.0085 -.0880 1.0965 295 ---- ---- ---- ---- .9640 -.0870 1.0510 300 ---- 1.0170B .9190A 1.0170B .9205 -.0860 1.0065 305 ---- ---- ---- ---- .8780 -.0845 .9625 310 ---- .9295B .8360A .9295B .8365 -.0830 .9195 315 ---- ---- ---- ---- .7960 -.0815 .8775 320 ---- .8450B .7560A .8450B .7560 -.0800 .8360 325 ---- ---- ---- ---- .7175 -.0780 .7955 330 ---- .7640B .6805A .7640B .6800 -.0760 .7560 335 ---- ---- ---- ---- .6435 -.0740 .7175 340 ---- .6865B .6090A .6865B .6080 -.0720 .6800 345 ---- ---- .5745A .5745A .5735 -.0700 .6435 350 .5380 .6135B .5380 .5395B .5405 -.0670 1 .6075 35 355 ---- .5785B .5100A .5785B .5085 -.0650 .5735 360 ---- .5450B .4790A .5450B .4775 -.0625 .5400 365 ---- .5125B .4500A .5125B .4480 -.0600 .5080 370 ---- .4815B .4220A .4815B .4200 -.0575 .4775 375 ---- .4515B .3950A .4515B .3930 -.0550 .4480 380 ---- .4230B .3700A .4230B .3675 -.0525 .4200 385 ---- .3960B .3460A .3960B .3430 -.0505 .3935 390 ---- .3700B .3230A .3700B .3200 -.0480 .3680 395 ---- .3455B .3020A .3455B .2985 -.0460 .3445 400 ---- .3225B .2815A .3225B .2780 -.0435 .3215 405 ---- .3010B .2630A .3010B .2590 -.0415 .3005 130 410 ---- ---- .2450A .2450A .2415 -.0390 .2805 415 ---- ---- .2285A .2285A .2245 -.0375 .2620 420 ---- ---- .2135A .2135A .2090 -.0355 .2445 425 ---- ---- .1990A .1990A .1945 -.0335 .2280 430 ---- ---- .1855A .1855A .1810 -.0320 .2130 435 ---- ---- .1725A .1725A .1680 -.0305 .1985 440 ---- ---- .1610A .1610A .1565 -.0285 .1850 445 ---- ---- .1500A .1500A .1450 -.0275 .1725 450 ---- ---- .1395A .1395A .1350 -.0255 .1605 1 455 ---- ---- .1295A .1295A .1250 -.0245 .1495 460 ---- ---- .1205A .1205A .1160 -.0235 .1395 465 ---- ---- .1120A .1120A .1075 -.0225 .1300 470 ---- ---- .1045A .1045A .1000 -.0210 .1210 475 ---- ---- .0970A .0970A .0925 -.0200 .1125 480 ---- ---- .0900A .0900A .0860 -.0185 .1045 485 ---- ---- .0840A .0840A .0800 -.0175 .0975 1 490 ---- ---- .0780A .0780A .0740 -.0165 .0905 1 495 ---- ---- .0725A .0725A .0685 -.0155 .0840 1 500 .0615 .0615 .0615 .0615 .0640 -.0145 23 .0785 70 505 ---- ---- .0630A .0630A .0590 -.0140 .0730 510 ---- ---- .0590A .0590A .0550 -.0130 .0680 515 ---- ---- .0550A .0550A .0510 -.0125 .0635 520 ---- ---- .0515A .0515A .0475 -.0115 .0590 525 ---- ---- .0485A .0485A .0445 -.0105 .0550 530 ---- ---- .0455A .0455A .0415 -.0100 .0515 535 ---- ---- .0425A .0425A .0385 -.0095 .0480 540 ---- ---- .0400A .0400A .0360 -.0085 .0445 545 ---- ---- .0375A .0375A .0335 -.0085 .0420 550 ---- ---- .0355A .0355A .0315 -.0075 .0390 555 ---- ---- .0335A .0335A .0295 -.0070 .0365 560 ---- ---- .0320A .0320A .0275 -.0070 .0345 565 ---- ---- .0300A .0300A .0260 -.0060 .0320 570 ---- ---- .0285A .0285A .0245 -.0060 .0305 575 ---- ---- .0270A .0270A .0230 -.0055 .0285 600 ---- ---- ---- ---- .0175 -.0040 .0215 625 ---- ---- ---- ---- .0140 -.0025 .0165 650 ---- ---- ---- ---- .0115 -.0020 .0135 675 ---- ---- ---- ---- .0100 -.0010 .0110 700 ---- ---- ---- ---- .0090 -.0005 .0095 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0070 UNCH .0070 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 -.0990 3.7320 050 ---- ---- ---- ---- 3.3830 -.0990 3.4820 075 ---- ---- ---- ---- 3.1330 -.0990 3.2320 100 ---- ---- ---- ---- 2.8830 -.0990 2.9820 125 ---- ---- ---- ---- 2.6330 -.0990 2.7320 150 ---- ---- ---- ---- 2.3830 -.0990 2.4820 175 ---- ---- ---- ---- 2.1330 -.0990 2.2320 200 ---- ---- ---- ---- 1.8830 -.0990 1.9820 220 ---- ---- ---- ---- 1.6830 -.0990 1.7820 225 ---- ---- ---- ---- 1.6330 -.0990 1.7320 230 ---- ---- ---- ---- 1.5830 -.0990 1.6820 235 ---- ---- ---- ---- 1.5330 -.0990 1.6320 240 ---- ---- ---- ---- 1.4835 -.0985 1.5820 245 ---- ---- ---- ---- 1.4340 -.0980 1.5320 250 ---- ---- ---- ---- 1.3855 -.0970 1.4825 255 ---- ---- ---- ---- 1.3375 -.0960 1.4335 260 ---- ---- ---- ---- 1.2900 -.0945 1.3845 265 ---- ---- ---- ---- 1.2430 -.0935 1.3365 270 ---- ---- ---- ---- 1.1965 -.0920 1.2885 275 ---- ---- ---- ---- 1.1505 -.0905 1.2410 280 ---- ---- ---- ---- 1.1050 -.0895 1.1945 285 ---- ---- ---- ---- 1.0600 -.0880 1.1480 290 ---- ---- ---- ---- 1.0160 -.0865 1.1025 295 ---- ---- ---- ---- .9730 -.0850 1.0580 300 ---- ---- ---- ---- .9305 -.0835 1.0140 305 ---- ---- ---- ---- .8890 -.0820 .9710 310 ---- ---- ---- ---- .8480 -.0810 .9290 315 ---- ---- ---- ---- .8080 -.0800 .8880 320 ---- ---- ---- ---- .7695 -.0780 .8475 325 ---- ---- ---- ---- .7315 -.0765 .8080 330 ---- ---- ---- ---- .6950 -.0745 .7695 335 ---- ---- ---- ---- .6590 -.0730 .7320 340 ---- ---- ---- ---- .6245 -.0705 .6950 345 ---- ---- ---- ---- .5910 -.0680 .6590 350 ---- ---- ---- ---- .5585 -.0660 .6245 355 ---- ---- ---- ---- .5270 -.0635 .5905 360 ---- ---- ---- ---- .4970 -.0610 .5580 365 ---- ---- ---- ---- .4675 -.0590 .5265 370 ---- ---- ---- ---- .4400 -.0565 .4965 375 ---- ---- ---- ---- .4135 -.0540 .4675 380 ---- ---- ---- ---- .3880 -.0520 .4400 385 ---- ---- ---- ---- .3640 -.0500 .4140 390 ---- ---- ---- ---- .3415 -.0475 .3890 395 ---- ---- ---- ---- .3200 -.0455 .3655 400 ---- ---- ---- ---- .2995 -.0435 .3430 405 ---- ---- ---- ---- .2805 -.0415 .3220 410 ---- ---- ---- ---- .2625 -.0395 .3020 415 ---- ---- ---- ---- .2460 -.0375 .2835 420 ---- ---- ---- ---- .2300 -.0360 .2660 425 ---- ---- ---- ---- .2155 -.0340 .2495 430 ---- ---- ---- ---- .2015 -.0325 .2340 435 ---- ---- ---- ---- .1885 -.0310 .2195 440 ---- ---- ---- ---- .1760 -.0300 .2060 445 ---- ---- ---- ---- .1645 -.0285 .1930 450 ---- ---- ---- ---- .1540 -.0270 .1810 455 ---- ---- ---- ---- .1435 -.0260 .1695 460 ---- ---- ---- ---- .1345 -.0245 .1590 465 ---- ---- ---- ---- .1255 -.0235 .1490 470 ---- ---- ---- ---- .1170 -.0225 .1395 475 ---- ---- ---- ---- .1095 -.0210 .1305 480 ---- ---- ---- ---- .1020 -.0205 .1225 485 ---- ---- ---- ---- .0955 -.0190 .1145 490 ---- ---- ---- ---- .0890 -.0180 .1070 495 ---- ---- ---- ---- .0835 -.0170 .1005 500 ---- ---- ---- ---- .0780 -.0160 .0940 505 ---- ---- ---- ---- .0730 -.0150 .0880 510 ---- ---- ---- ---- .0680 -.0145 .0825 515 ---- ---- ---- ---- .0640 -.0135 .0775 520 ---- ---- ---- ---- .0600 -.0130 .0730 525 ---- ---- ---- ---- .0560 -.0125 .0685 530 ---- ---- ---- ---- .0525 -.0115 .0640 535 ---- ---- ---- ---- .0495 -.0110 .0605 540 ---- ---- ---- ---- .0465 -.0100 .0565 545 ---- ---- ---- ---- .0435 -.0100 .0535 550 ---- ---- ---- ---- .0410 -.0095 .0505 555 ---- ---- ---- ---- .0390 -.0085 .0475 560 ---- ---- ---- ---- .0365 -.0080 .0445 565 ---- ---- ---- ---- .0345 -.0075 .0420 570 ---- ---- ---- ---- .0330 -.0070 .0400 575 ---- ---- ---- ---- .0310 -.0070 .0380 600 ---- ---- ---- ---- .0245 -.0045 .0290 625 ---- ---- ---- ---- .0200 -.0030 .0230 650 ---- ---- ---- ---- .0170 -.0020 .0190 675 ---- ---- ---- ---- .0150 -.0015 .0165 700 ---- ---- ---- ---- .0135 -.0010 .0145 725 ---- ---- ---- ---- .0125 -.0005 .0130 750 ---- ---- ---- ---- .0115 -.0005 .0120 775 ---- ---- ---- ---- .0115 UNCH .0115 800 ---- ---- ---- ---- .0110 UNCH .0110 825 ---- ---- ---- ---- .0110 UNCH .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 -.0990 3.7320 050 ---- ---- ---- ---- 3.3830 -.0990 3.4820 075 ---- ---- ---- ---- 3.1330 -.0990 3.2320 100 ---- ---- ---- ---- 2.8830 -.0990 2.9820 125 ---- ---- ---- ---- 2.6330 -.0990 2.7320 150 ---- ---- ---- ---- 2.3830 -.0990 2.4820 175 ---- ---- ---- ---- 2.1330 -.0990 2.2320 200 ---- ---- ---- ---- 1.8830 -.0990 1.9820 220 ---- ---- ---- ---- 1.6830 -.0990 1.7820 225 ---- ---- ---- ---- 1.6330 -.0990 1.7320 230 ---- ---- ---- ---- 1.5830 -.0990 1.6820 235 ---- ---- ---- ---- 1.5335 -.0985 1.6320 240 ---- ---- ---- ---- 1.4845 -.0975 1.5820 245 ---- ---- ---- ---- 1.4360 -.0965 1.5325 250 ---- ---- ---- ---- 1.3880 -.0955 1.4835 255 ---- ---- ---- ---- 1.3405 -.0945 1.4350 260 ---- ---- ---- ---- 1.2935 -.0935 1.3870 265 ---- ---- ---- ---- 1.2470 -.0920 1.3390 270 ---- ---- ---- ---- 1.2010 -.0910 1.2920 275 ---- ---- ---- ---- 1.1560 -.0890 1.2450 280 ---- ---- ---- ---- 1.1115 -.0875 1.1990 285 ---- ---- ---- ---- 1.0675 -.0860 1.1535 290 ---- ---- ---- ---- 1.0240 -.0845 1.1085 295 ---- ---- ---- ---- .9815 -.0835 1.0650 300 ---- ---- ---- ---- .9395 -.0820 1.0215 305 ---- ---- ---- ---- .8985 -.0810 .9795 310 ---- ---- ---- ---- .8585 -.0795 .9380 315 ---- ---- ---- ---- .8195 -.0785 .8980 320 ---- ---- ---- ---- .7815 -.0765 .8580 325 ---- ---- ---- ---- .7445 -.0750 .8195 330 ---- ---- ---- ---- .7085 -.0730 .7815 335 ---- ---- ---- ---- .6735 -.0710 .7445 340 ---- ---- ---- ---- .6395 -.0690 .7085 345 ---- ---- ---- ---- .6065 -.0670 .6735 350 ---- ---- ---- ---- .5745 -.0645 .6390 355 ---- ---- ---- ---- .5435 -.0625 .6060 360 ---- ---- ---- ---- .5140 -.0600 .5740 365 ---- ---- ---- ---- .4850 -.0580 .5430 370 ---- ---- ---- ---- .4575 -.0560 .5135 375 ---- ---- ---- ---- .4315 -.0535 .4850 380 ---- ---- ---- ---- .4065 -.0515 .4580 385 ---- ---- ---- ---- .3825 -.0495 .4320 390 ---- ---- ---- ---- .3600 -.0475 .4075 395 ---- ---- ---- ---- .3385 -.0455 .3840 400 ---- ---- ---- ---- .3185 -.0435 .3620 405 ---- ---- ---- ---- .2995 -.0415 .3410 410 ---- ---- ---- ---- .2815 -.0395 .3210 415 ---- ---- ---- ---- .2650 -.0375 .3025 171 420 ---- ---- ---- ---- .2490 -.0360 .2850 425 ---- ---- ---- ---- .2340 -.0345 .2685 430 ---- ---- ---- ---- .2200 -.0330 .2530 435 ---- ---- ---- ---- .2065 -.0320 .2385 440 ---- ---- ---- ---- .1940 -.0305 .2245 445 ---- ---- ---- ---- .1825 -.0290 .2115 450 ---- ---- ---- ---- .1710 -.0280 .1990 455 ---- ---- ---- ---- .1610 -.0265 .1875 460 ---- ---- ---- ---- .1510 -.0255 .1765 465 ---- ---- ---- ---- .1415 -.0245 .1660 470 ---- ---- ---- ---- .1330 -.0235 .1565 475 ---- ---- ---- ---- .1250 -.0225 .1475 480 ---- ---- ---- ---- .1175 -.0210 .1385 485 ---- ---- ---- ---- .1100 -.0205 .1305 171 490 ---- ---- ---- ---- .1035 -.0195 .1230 495 ---- ---- ---- ---- .0975 -.0180 .1155 500 ---- ---- ---- ---- .0915 -.0175 .1090 505 ---- ---- ---- ---- .0860 -.0165 .1025 510 ---- ---- ---- ---- .0810 -.0155 .0965 515 ---- ---- ---- ---- .0760 -.0150 .0910 520 ---- ---- ---- ---- .0715 -.0145 .0860 525 ---- ---- ---- ---- .0675 -.0135 .0810 530 ---- ---- ---- ---- .0640 -.0125 .0765 535 ---- ---- ---- ---- .0600 -.0125 .0725 540 ---- ---- ---- ---- .0570 -.0115 .0685 545 ---- ---- ---- ---- .0540 -.0110 .0650 550 ---- ---- ---- ---- .0510 -.0105 .0615 555 ---- ---- ---- ---- .0485 -.0095 .0580 575 ---- ---- ---- ---- .0400 -.0075 .0475 600 ---- ---- ---- ---- .0320 -.0055 .0375 625 ---- ---- ---- ---- .0270 -.0035 .0305 650 ---- ---- ---- ---- .0230 -.0020 .0250 675 ---- ---- ---- ---- .0200 -.0005 .0205 700 ---- ---- ---- ---- .0175 UNCH .0175 725 ---- ---- ---- ---- .0155 +.0005 .0150 750 ---- ---- ---- ---- .0145 +.0015 .0130 775 ---- ---- ---- ---- .0130 +.0015 .0115 800 ---- ---- ---- ---- .0125 +.0025 .0100 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 -.0990 3.7315 050 ---- ---- ---- ---- 3.3825 -.0990 3.4815 075 ---- ---- ---- ---- 3.1325 -.0990 3.2315 100 ---- ---- ---- ---- 2.8825 -.0990 2.9815 125 ---- ---- ---- ---- 2.6325 -.0990 2.7315 150 ---- ---- ---- ---- 2.3825 -.0990 2.4815 175 ---- ---- ---- ---- 2.1325 -.0990 2.2315 200 ---- ---- ---- ---- 1.8825 -.0990 1.9815 225 ---- ---- ---- ---- 1.6325 -.0990 1.7315 230 ---- ---- ---- ---- 1.5830 -.0985 1.6815 235 ---- ---- ---- ---- 1.5340 -.0975 1.6315 240 ---- ---- ---- ---- 1.4855 -.0965 1.5820 245 ---- ---- ---- ---- 1.4375 -.0955 1.5330 250 ---- ---- ---- ---- 1.3900 -.0945 1.4845 255 ---- ---- ---- ---- 1.3430 -.0935 1.4365 260 ---- ---- ---- ---- 1.2965 -.0925 1.3890 265 ---- ---- ---- ---- 1.2505 -.0910 1.3415 270 ---- ---- ---- ---- 1.2055 -.0895 1.2950 275 ---- ---- ---- ---- 1.1605 -.0880 1.2485 280 ---- ---- ---- ---- 1.1165 -.0865 1.2030 285 ---- ---- ---- ---- 1.0730 -.0850 1.1580 290 ---- ---- ---- ---- 1.0305 -.0835 1.1140 295 ---- ---- ---- ---- .9885 -.0820 1.0705 300 ---- ---- ---- ---- .9470 -.0810 1.0280 305 ---- ---- ---- ---- .9070 -.0795 .9865 310 ---- ---- ---- ---- .8675 -.0780 .9455 315 ---- ---- ---- ---- .8290 -.0770 .9060 320 ---- ---- ---- ---- .7915 -.0755 .8670 325 ---- ---- ---- ---- .7550 -.0740 .8290 330 ---- ---- ---- ---- .7195 -.0725 .7920 335 ---- ---- ---- ---- .6850 -.0705 .7555 340 ---- ---- ---- ---- .6515 -.0680 .7195 345 ---- ---- ---- ---- .6190 -.0660 .6850 350 ---- ---- ---- ---- .5875 -.0640 .6515 355 ---- ---- ---- ---- .5570 -.0615 .6185 360 ---- ---- ---- ---- .5275 -.0595 .5870 365 ---- ---- ---- ---- .4995 -.0570 .5565 370 ---- ---- ---- ---- .4720 -.0555 .5275 375 ---- ---- ---- ---- .4460 -.0535 .4995 380 ---- ---- ---- ---- .4215 -.0510 .4725 385 ---- ---- ---- ---- .3980 -.0490 .4470 390 ---- ---- ---- ---- .3755 -.0470 .4225 395 ---- ---- ---- ---- .3540 -.0450 .3990 400 ---- ---- ---- ---- .3340 -.0430 .3770 405 ---- ---- ---- ---- .3150 -.0415 .3565 410 ---- ---- ---- ---- .2970 -.0400 .3370 415 ---- ---- ---- ---- .2805 -.0375 .3180 420 ---- ---- ---- ---- .2645 -.0360 .3005 425 ---- ---- ---- ---- .2495 -.0345 .2840 430 ---- ---- ---- ---- .2350 -.0335 .2685 435 ---- ---- ---- ---- .2215 -.0325 .2540 440 ---- ---- ---- ---- .2090 -.0310 .2400 445 ---- ---- ---- ---- .1970 -.0300 .2270 450 ---- ---- ---- ---- .1855 -.0290 .2145 455 ---- ---- ---- ---- .1750 -.0275 .2025 460 ---- ---- ---- ---- .1650 -.0265 .1915 465 ---- ---- ---- ---- .1555 -.0255 .1810 470 ---- ---- ---- ---- .1465 -.0245 .1710 475 ---- ---- ---- ---- .1380 -.0235 .1615 480 ---- ---- ---- ---- .1300 -.0225 .1525 485 ---- ---- ---- ---- .1230 -.0210 .1440 490 ---- ---- ---- ---- .1160 -.0200 .1360 495 ---- ---- ---- ---- .1095 -.0190 .1285 500 ---- ---- ---- ---- .1030 -.0185 .1215 505 ---- ---- ---- ---- .0975 -.0175 .1150 510 ---- ---- ---- ---- .0920 -.0165 .1085 515 ---- ---- ---- ---- .0870 -.0160 .1030 520 ---- ---- ---- ---- .0820 -.0155 .0975 525 ---- ---- ---- ---- .0780 -.0145 .0925 530 ---- ---- ---- ---- .0735 -.0140 .0875 535 ---- ---- ---- ---- .0700 -.0130 .0830 540 ---- ---- ---- ---- .0665 -.0125 .0790 545 ---- ---- ---- ---- .0630 -.0120 .0750 550 ---- ---- ---- ---- .0600 -.0110 .0710 555 ---- ---- ---- ---- .0570 -.0110 .0680 575 ---- ---- ---- ---- .0475 -.0085 .0560 600 ---- ---- ---- ---- .0390 -.0060 .0450 625 ---- ---- ---- ---- .0330 -.0040 .0370 650 ---- ---- ---- ---- .0285 -.0025 .0310 675 ---- ---- ---- ---- .0250 -.0010 .0260 700 ---- ---- ---- ---- .0225 UNCH .0225 725 ---- ---- ---- ---- .0205 +.0010 .0195 750 ---- ---- ---- ---- .0185 +.0015 .0170 775 ---- ---- ---- ---- .0175 +.0025 .0150 800 ---- ---- ---- ---- .0165 +.0030 .0135 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6325 -.0990 3.7315 050 ---- ---- ---- ---- 3.3825 -.0990 3.4815 075 ---- ---- ---- ---- 3.1325 -.0990 3.2315 100 ---- ---- ---- ---- 2.8825 -.0990 2.9815 125 ---- ---- ---- ---- 2.6325 -.0990 2.7315 150 ---- ---- ---- ---- 2.3825 -.0990 2.4815 175 ---- ---- ---- ---- 2.1325 -.0990 2.2315 200 ---- ---- ---- ---- 1.8825 -.0990 1.9815 225 ---- ---- ---- ---- 1.6330 -.0985 1.7315 230 ---- ---- ---- ---- 1.5840 -.0975 1.6815 235 ---- ---- ---- ---- 1.5355 -.0970 1.6325 240 ---- ---- ---- ---- 1.4875 -.0960 1.5835 245 ---- ---- ---- ---- 1.4400 -.0950 1.5350 250 ---- ---- ---- ---- 1.3930 -.0940 1.4870 255 ---- ---- ---- ---- 1.3465 -.0925 1.4390 260 ---- ---- ---- ---- 1.3010 -.0910 1.3920 265 ---- ---- ---- ---- 1.2555 -.0900 1.3455 270 ---- ---- ---- ---- 1.2110 -.0880 1.2990 275 ---- ---- ---- ---- 1.1665 -.0870 1.2535 280 ---- ---- ---- ---- 1.1230 -.0850 1.2080 285 ---- ---- ---- ---- 1.0805 -.0835 1.1640 290 ---- ---- ---- ---- 1.0380 -.0820 1.1200 295 ---- ---- ---- ---- .9965 -.0810 1.0775 300 ---- ---- ---- ---- .9560 -.0795 1.0355 305 ---- ---- ---- ---- .9165 -.0780 .9945 310 ---- ---- ---- ---- .8775 -.0770 .9545 315 ---- ---- ---- ---- .8395 -.0760 .9155 320 ---- ---- ---- ---- .8030 -.0740 .8770 325 ---- ---- ---- ---- .7670 -.0725 .8395 330 ---- ---- ---- ---- .7320 -.0710 .8030 335 ---- ---- ---- ---- .6980 -.0690 .7670 340 ---- ---- ---- ---- .6650 -.0670 .7320 345 ---- ---- ---- ---- .6330 -.0650 .6980 350 ---- ---- ---- ---- .6020 -.0625 .6645 355 ---- ---- ---- ---- .5715 -.0610 .6325 360 ---- ---- ---- ---- .5425 -.0590 .6015 365 ---- ---- ---- ---- .5145 -.0570 .5715 370 ---- ---- ---- ---- .4880 -.0545 .5425 375 ---- ---- ---- ---- .4620 -.0525 .5145 380 ---- ---- ---- ---- .4375 -.0505 .4880 385 ---- ---- ---- ---- .4140 -.0485 .4625 390 ---- ---- ---- ---- .3915 -.0470 .4385 4 395 ---- ---- ---- ---- .3705 -.0450 .4155 400 ---- ---- ---- ---- .3505 -.0430 .3935 405 ---- ---- ---- ---- .3315 -.0415 .3730 410 ---- ---- ---- ---- .3140 -.0395 .3535 415 ---- ---- ---- ---- .2970 -.0380 .3350 420 ---- ---- ---- ---- .2810 -.0365 .3175 425 ---- ---- ---- ---- .2660 -.0350 .3010 430 ---- ---- ---- ---- .2515 -.0340 .2855 435 ---- ---- ---- ---- .2380 -.0325 .2705 440 ---- ---- ---- ---- .2250 -.0315 .2565 445 ---- ---- ---- ---- .2130 -.0300 .2430 450 ---- ---- ---- ---- .2015 -.0290 .2305 455 ---- ---- ---- ---- .1905 -.0280 .2185 460 ---- ---- ---- ---- .1800 -.0270 .2070 465 ---- ---- ---- ---- .1705 -.0260 .1965 470 ---- ---- ---- ---- .1610 -.0250 .1860 475 ---- ---- ---- ---- .1525 -.0240 .1765 480 ---- ---- ---- ---- .1445 -.0230 .1675 485 ---- ---- ---- ---- .1365 -.0220 .1585 490 ---- ---- ---- ---- .1295 -.0210 .1505 495 ---- ---- ---- ---- .1225 -.0205 .1430 500 ---- ---- ---- ---- .1160 -.0195 .1355 505 ---- ---- ---- ---- .1100 -.0190 .1290 510 ---- ---- ---- ---- .1045 -.0180 .1225 515 ---- ---- ---- ---- .0990 -.0175 .1165 520 ---- ---- ---- ---- .0940 -.0165 .1105 525 ---- ---- ---- ---- .0890 -.0165 .1055 550 ---- ---- ---- ---- .0700 -.0130 .0830 575 ---- ---- ---- ---- .0565 -.0100 .0665 600 ---- ---- ---- ---- .0470 -.0075 .0545 625 ---- ---- ---- ---- .0405 -.0045 .0450 650 ---- ---- ---- ---- .0355 -.0025 .0380 675 ---- ---- ---- ---- .0315 -.0005 .0320 700 ---- ---- ---- ---- .0285 +.0010 .0275 725 ---- ---- ---- ---- .0260 +.0020 .0240 750 ---- ---- ---- ---- .0240 +.0030 .0210 775 ---- ---- ---- ---- .0225 +.0035 .0190 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6310 -.0995 3.7305 050 ---- ---- ---- ---- 3.3810 -.0995 3.4805 075 ---- ---- ---- ---- 3.1310 -.0995 3.2305 100 ---- ---- ---- ---- 2.8810 -.0995 2.9805 125 ---- ---- ---- ---- 2.6310 -.0995 2.7305 150 ---- ---- ---- ---- 2.3810 -.0995 2.4805 175 ---- ---- ---- ---- 2.1310 -.0995 2.2305 200 ---- ---- ---- ---- 1.8810 -.0995 1.9805 225 ---- ---- ---- ---- 1.6325 -.0980 1.7305 230 ---- ---- ---- ---- 1.5840 -.0975 1.6815 235 ---- ---- ---- ---- 1.5360 -.0965 1.6325 240 ---- ---- ---- ---- 1.4885 -.0955 1.5840 245 ---- ---- ---- ---- 1.4415 -.0945 1.5360 250 ---- ---- ---- ---- 1.3955 -.0930 1.4885 255 ---- ---- ---- ---- 1.3495 -.0920 1.4415 260 ---- ---- ---- ---- 1.3045 -.0905 1.3950 265 ---- ---- ---- ---- 1.2595 -.0890 1.3485 270 ---- ---- ---- ---- 1.2155 -.0875 1.3030 275 ---- ---- ---- ---- 1.1720 -.0855 1.2575 280 ---- ---- ---- ---- 1.1290 -.0840 1.2130 285 ---- ---- ---- ---- 1.0865 -.0825 1.1690 290 ---- ---- ---- ---- 1.0450 -.0810 1.1260 295 ---- ---- ---- ---- 1.0045 -.0795 1.0840 300 ---- ---- ---- ---- .9645 -.0780 1.0425 305 ---- ---- ---- ---- .9250 -.0775 1.0025 310 ---- ---- ---- ---- .8870 -.0760 .9630 315 ---- ---- ---- ---- .8495 -.0750 .9245 320 ---- ---- ---- ---- .8135 -.0735 .8870 325 ---- ---- ---- ---- .7780 -.0720 .8500 330 ---- ---- ---- ---- .7435 -.0705 .8140 335 ---- ---- ---- ---- .7100 -.0685 .7785 340 ---- ---- ---- ---- .6775 -.0665 .7440 345 ---- ---- ---- ---- .6460 -.0645 .7105 350 ---- ---- ---- ---- .6155 -.0620 .6775 355 ---- ---- ---- ---- .5855 -.0605 .6460 360 ---- ---- ---- ---- .5570 -.0580 .6150 365 ---- ---- ---- ---- .5295 -.0560 .5855 370 ---- ---- ---- ---- .5030 -.0540 .5570 375 ---- ---- ---- ---- .4775 -.0520 .5295 380 ---- ---- ---- ---- .4530 -.0505 .5035 385 ---- ---- ---- ---- .4295 -.0485 .4780 390 ---- ---- ---- ---- .4075 -.0470 .4545 395 ---- ---- ---- ---- .3865 -.0450 .4315 400 ---- ---- ---- ---- .3665 -.0435 .4100 405 ---- ---- ---- ---- .3480 -.0415 .3895 410 ---- ---- ---- ---- .3300 -.0400 .3700 415 ---- ---- ---- ---- .3130 -.0385 .3515 420 ---- ---- ---- ---- .2970 -.0370 .3340 425 ---- ---- ---- ---- .2820 -.0355 .3175 430 ---- ---- ---- ---- .2675 -.0345 .3020 435 ---- ---- ---- ---- .2540 -.0330 .2870 440 ---- ---- ---- ---- .2410 -.0320 .2730 445 ---- ---- ---- ---- .2285 -.0310 .2595 450 ---- ---- ---- ---- .2170 -.0300 .2470 455 ---- ---- ---- ---- .2060 -.0290 .2350 460 ---- ---- ---- ---- .1955 -.0275 .2230 465 ---- ---- ---- ---- .1855 -.0270 .2125 470 ---- ---- ---- ---- .1760 -.0260 .2020 475 ---- ---- ---- ---- .1670 -.0250 .1920 480 ---- ---- ---- ---- .1585 -.0240 .1825 485 ---- ---- ---- ---- .1505 -.0230 .1735 490 ---- ---- ---- ---- .1430 -.0225 .1655 495 ---- ---- ---- ---- .1360 -.0215 .1575 500 ---- ---- ---- ---- .1295 -.0205 .1500 505 ---- ---- ---- ---- .1230 -.0200 .1430 510 ---- ---- ---- ---- .1170 -.0190 .1360 515 ---- ---- ---- ---- .1115 -.0185 .1300 520 ---- ---- ---- ---- .1060 -.0180 .1240 525 ---- ---- ---- ---- .1010 -.0175 .1185 550 ---- ---- ---- ---- .0805 -.0145 .0950 575 ---- ---- ---- ---- .0660 -.0115 .0775 600 ---- ---- ---- ---- .0560 -.0080 .0640 625 ---- ---- ---- ---- .0485 -.0055 .0540 650 ---- ---- ---- ---- .0430 -.0030 .0460 675 ---- ---- ---- ---- .0385 -.0010 .0395 700 ---- ---- ---- ---- .0355 +.0010 .0345 725 ---- ---- ---- ---- .0325 +.0025 .0300 750 ---- ---- ---- ---- .0305 +.0035 .0270 775 ---- ---- ---- ---- .0285 +.0045 .0240 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6310 -.0995 3.7305 050 ---- ---- ---- ---- 3.3810 -.0995 3.4805 075 ---- ---- ---- ---- 3.1310 -.0995 3.2305 100 ---- ---- ---- ---- 2.8810 -.0995 2.9805 125 ---- ---- ---- ---- 2.6310 -.0995 2.7305 150 ---- ---- ---- ---- 2.3810 -.0995 2.4805 175 ---- ---- ---- ---- 2.1310 -.0995 2.2305 200 ---- ---- ---- ---- 1.8810 -.0995 1.9805 225 ---- ---- ---- ---- 1.6335 -.0980 1.7315 230 ---- ---- ---- ---- 1.5855 -.0970 1.6825 235 ---- ---- ---- ---- 1.5380 -.0960 1.6340 240 ---- ---- ---- ---- 1.4910 -.0950 1.5860 245 ---- ---- ---- ---- 1.4445 -.0940 1.5385 250 ---- ---- ---- ---- 1.3990 -.0920 1.4910 255 ---- ---- ---- ---- 1.3535 -.0910 1.4445 260 ---- ---- ---- ---- 1.3085 -.0895 1.3980 265 ---- ---- ---- ---- 1.2645 -.0880 1.3525 270 ---- ---- ---- ---- 1.2205 -.0865 1.3070 275 ---- ---- ---- ---- 1.1775 -.0850 1.2625 280 ---- ---- ---- ---- 1.1350 -.0830 1.2180 285 ---- ---- ---- ---- 1.0935 -.0810 1.1745 290 ---- ---- ---- ---- 1.0520 -.0800 1.1320 295 ---- ---- ---- ---- 1.0120 -.0785 1.0905 300 ---- ---- ---- ---- .9720 -.0775 1.0495 305 ---- ---- ---- ---- .9335 -.0765 1.0100 310 ---- ---- ---- ---- .8960 -.0750 .9710 315 ---- ---- ---- ---- .8590 -.0740 .9330 320 ---- ---- ---- ---- .8230 -.0725 .8955 325 ---- ---- ---- ---- .7880 -.0715 .8595 330 ---- ---- ---- ---- .7540 -.0695 .8235 335 ---- ---- ---- ---- .7210 -.0680 .7890 340 ---- ---- ---- ---- .6890 -.0655 .7545 345 ---- ---- ---- ---- .6575 -.0640 .7215 350 ---- ---- ---- ---- .6270 -.0620 .6890 355 ---- ---- ---- ---- .5980 -.0595 .6575 360 ---- ---- ---- ---- .5695 -.0575 .6270 365 ---- ---- ---- ---- .5420 -.0555 .5975 370 ---- ---- ---- ---- .5160 -.0535 .5695 375 ---- ---- ---- ---- .4905 -.0520 .5425 380 ---- ---- ---- ---- .4665 -.0500 .5165 385 ---- ---- ---- ---- .4430 -.0485 .4915 390 ---- ---- ---- ---- .4210 -.0465 .4675 395 ---- ---- ---- ---- .4000 -.0450 .4450 400 ---- ---- ---- ---- .3805 -.0430 .4235 405 ---- ---- ---- ---- .3615 -.0415 .4030 410 ---- ---- ---- ---- .3440 -.0395 .3835 415 ---- ---- ---- ---- .3270 -.0385 .3655 420 ---- ---- ---- ---- .3110 -.0370 .3480 425 ---- ---- ---- ---- .2955 -.0360 .3315 430 ---- ---- ---- ---- .2810 -.0345 .3155 435 ---- ---- ---- ---- .2675 -.0335 .3010 440 ---- ---- ---- ---- .2545 -.0325 .2870 445 ---- ---- ---- ---- .2420 -.0315 .2735 450 ---- ---- ---- ---- .2300 -.0305 .2605 455 ---- ---- ---- ---- .2190 -.0295 .2485 460 ---- ---- ---- ---- .2080 -.0285 .2365 465 ---- ---- ---- ---- .1980 -.0275 .2255 470 ---- ---- ---- ---- .1885 -.0265 .2150 475 ---- ---- ---- ---- .1795 -.0255 .2050 480 ---- ---- ---- ---- .1710 -.0245 .1955 485 ---- ---- ---- ---- .1625 -.0240 .1865 490 ---- ---- ---- ---- .1550 -.0230 .1780 495 ---- ---- ---- ---- .1475 -.0220 .1695 500 ---- ---- ---- ---- .1405 -.0215 .1620 505 ---- ---- ---- ---- .1340 -.0205 .1545 510 ---- ---- ---- ---- .1280 -.0200 .1480 515 ---- ---- ---- ---- .1220 -.0195 .1415 520 ---- ---- ---- ---- .1165 -.0190 .1355 525 ---- ---- ---- ---- .1115 -.0180 .1295 550 ---- ---- ---- ---- .0900 -.0150 .1050 575 ---- ---- ---- ---- .0745 -.0120 .0865 600 ---- ---- ---- ---- .0640 -.0085 .0725 625 ---- ---- ---- ---- .0560 -.0055 .0615 650 ---- ---- ---- ---- .0500 -.0030 .0530 675 ---- ---- ---- ---- .0455 -.0005 .0460 700 ---- ---- ---- ---- .0415 +.0010 .0405 725 ---- ---- ---- ---- .0385 +.0025 .0360 750 ---- ---- ---- ---- .0360 +.0040 .0320 775 ---- ---- ---- ---- .0345 +.0055 .0290 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.1005 3.7290 050 ---- ---- ---- ---- 3.3785 -.1005 3.4790 075 ---- ---- ---- ---- 3.1285 -.1005 3.2290 100 ---- ---- ---- ---- 2.8785 -.1005 2.9790 125 ---- ---- ---- ---- 2.6285 -.1005 2.7290 150 ---- ---- ---- ---- 2.3785 -.1005 2.4790 175 ---- ---- ---- ---- 2.1285 -.1005 2.2290 200 ---- ---- ---- ---- 1.8785 -.1005 1.9790 225 ---- ---- ---- ---- 1.6325 -.0985 1.7310 230 ---- ---- ---- ---- 1.5850 -.0975 1.6825 235 ---- ---- ---- ---- 1.5380 -.0965 1.6345 240 ---- ---- ---- ---- 1.4920 -.0945 1.5865 245 ---- ---- ---- ---- 1.4460 -.0935 1.5395 250 ---- ---- ---- ---- 1.4005 -.0925 1.4930 255 ---- ---- ---- ---- 1.3555 -.0910 1.4465 260 ---- ---- ---- ---- 1.3110 -.0895 1.4005 265 ---- ---- ---- ---- 1.2675 -.0880 1.3555 270 ---- ---- ---- ---- 1.2240 -.0865 1.3105 275 ---- ---- ---- ---- 1.1815 -.0845 1.2660 280 ---- ---- ---- ---- 1.1395 -.0830 1.2225 285 ---- ---- ---- ---- 1.0980 -.0815 1.1795 290 ---- ---- ---- ---- 1.0575 -.0795 1.1370 295 ---- ---- ---- ---- 1.0175 -.0785 1.0960 300 ---- ---- ---- ---- .9785 -.0770 1.0555 305 ---- ---- ---- ---- .9405 -.0760 1.0165 310 ---- ---- ---- ---- .9030 -.0750 .9780 315 ---- ---- ---- ---- .8670 -.0735 .9405 320 ---- ---- ---- ---- .8315 -.0725 .9040 325 ---- ---- ---- ---- .7970 -.0710 .8680 330 ---- ---- ---- ---- .7630 -.0695 .8325 335 ---- ---- ---- ---- .7305 -.0680 .7985 340 ---- ---- ---- ---- .6985 -.0660 .7645 345 ---- ---- ---- ---- .6680 -.0635 .7315 350 ---- ---- ---- ---- .6380 -.0615 .6995 355 ---- ---- ---- ---- .6090 -.0595 .6685 360 ---- ---- ---- ---- .5810 -.0575 .6385 365 ---- ---- ---- ---- .5535 -.0560 .6095 370 ---- ---- ---- ---- .5275 -.0540 .5815 375 ---- ---- ---- ---- .5025 -.0520 .5545 380 ---- ---- ---- ---- .4785 -.0500 .5285 385 ---- ---- ---- ---- .4555 -.0485 .5040 390 ---- ---- ---- ---- .4335 -.0470 .4805 395 ---- ---- ---- ---- .4130 -.0450 .4580 400 ---- ---- ---- ---- .3930 -.0435 .4365 405 ---- ---- ---- ---- .3745 -.0420 .4165 410 ---- ---- ---- ---- .3570 -.0400 .3970 415 ---- ---- ---- ---- .3400 -.0390 .3790 420 ---- ---- ---- ---- .3240 -.0375 .3615 425 ---- ---- ---- ---- .3090 -.0360 .3450 430 ---- ---- ---- ---- .2945 -.0350 .3295 435 ---- ---- ---- ---- .2805 -.0340 .3145 440 ---- ---- ---- ---- .2675 -.0330 .3005 445 ---- ---- ---- ---- .2550 -.0320 .2870 450 ---- ---- ---- ---- .2430 -.0310 .2740 455 ---- ---- ---- ---- .2315 -.0305 .2620 460 ---- ---- ---- ---- .2210 -.0290 .2500 465 ---- ---- ---- ---- .2105 -.0285 .2390 470 ---- ---- ---- ---- .2010 -.0270 .2280 475 ---- ---- ---- ---- .1915 -.0265 .2180 480 ---- ---- ---- ---- .1830 -.0255 .2085 485 ---- ---- ---- ---- .1745 -.0245 .1990 490 ---- ---- ---- ---- .1665 -.0240 .1905 495 ---- ---- ---- ---- .1590 -.0230 .1820 500 ---- ---- ---- ---- .1520 -.0225 .1745 505 ---- ---- ---- ---- .1455 -.0215 .1670 510 ---- ---- ---- ---- .1390 -.0210 .1600 515 ---- ---- ---- ---- .1330 -.0200 .1530 520 ---- ---- ---- ---- .1270 -.0200 .1470 525 ---- ---- ---- ---- .1220 -.0190 .1410 550 ---- ---- ---- ---- .0995 -.0165 .1160 575 ---- ---- ---- ---- .0835 -.0130 .0965 600 ---- ---- ---- ---- .0720 -.0095 .0815 625 ---- ---- ---- ---- .0635 -.0065 .0700 650 ---- ---- ---- ---- .0575 -.0030 .0605 675 ---- ---- ---- ---- .0525 -.0005 .0530 700 ---- ---- ---- ---- .0485 +.0015 .0470 725 ---- ---- ---- ---- .0450 +.0030 .0420 750 ---- ---- ---- ---- .0425 +.0045 .0380 775 ---- ---- ---- ---- .0405 +.0060 .0345 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.1005 3.7290 050 ---- ---- ---- ---- 3.3785 -.1005 3.4790 075 ---- ---- ---- ---- 3.1285 -.1005 3.2290 100 ---- ---- ---- ---- 2.8785 -.1005 2.9790 125 ---- ---- ---- ---- 2.6285 -.1005 2.7290 150 ---- ---- ---- ---- 2.3785 -.1005 2.4790 175 ---- ---- ---- ---- 2.1285 -.1005 2.2290 200 ---- ---- ---- ---- 1.8785 -.1005 1.9790 225 ---- ---- ---- ---- 1.6350 -.0970 1.7320 230 ---- ---- ---- ---- 1.5880 -.0960 1.6840 235 ---- ---- ---- ---- 1.5415 -.0950 1.6365 240 ---- ---- ---- ---- 1.4955 -.0940 1.5895 245 ---- ---- ---- ---- 1.4500 -.0930 1.5430 250 ---- ---- ---- ---- 1.4050 -.0915 1.4965 255 ---- ---- ---- ---- 1.3605 -.0900 1.4505 260 ---- ---- ---- ---- 1.3165 -.0885 1.4050 265 ---- ---- ---- ---- 1.2735 -.0865 1.3600 270 ---- ---- ---- ---- 1.2305 -.0850 1.3155 275 ---- ---- ---- ---- 1.1885 -.0835 1.2720 280 ---- ---- ---- ---- 1.1470 -.0815 1.2285 285 ---- ---- ---- ---- 1.1060 -.0800 1.1860 290 ---- ---- ---- ---- 1.0660 -.0785 1.1445 295 ---- ---- ---- ---- 1.0265 -.0770 1.1035 300 ---- ---- ---- ---- .9880 -.0760 1.0640 305 ---- ---- ---- ---- .9500 -.0750 1.0250 310 ---- ---- ---- ---- .9130 -.0740 .9870 315 ---- ---- ---- ---- .8775 -.0725 .9500 320 ---- ---- ---- ---- .8420 -.0720 .9140 325 ---- ---- ---- ---- .8080 -.0705 .8785 330 ---- ---- ---- ---- .7750 -.0685 .8435 335 ---- ---- ---- ---- .7425 -.0670 .8095 340 ---- ---- ---- ---- .7110 -.0655 .7765 345 ---- ---- ---- ---- .6805 -.0635 .7440 350 ---- ---- ---- ---- .6510 -.0610 .7120 355 ---- ---- ---- ---- .6225 -.0590 .6815 360 ---- ---- ---- ---- .5945 -.0570 .6515 365 ---- ---- ---- ---- .5675 -.0555 .6230 370 ---- ---- ---- ---- .5420 -.0530 .5950 375 ---- ---- ---- ---- .5170 -.0515 .5685 380 ---- ---- ---- ---- .4930 -.0500 .5430 385 ---- ---- ---- ---- .4700 -.0485 .5185 390 ---- ---- ---- ---- .4485 -.0465 .4950 395 ---- ---- ---- ---- .4280 -.0445 .4725 400 ---- ---- ---- ---- .4080 -.0435 .4515 405 ---- ---- ---- ---- .3895 -.0420 .4315 410 ---- ---- ---- ---- .3720 -.0400 .4120 415 ---- ---- ---- ---- .3550 -.0390 .3940 420 ---- ---- ---- ---- .3390 -.0375 .3765 425 ---- ---- ---- ---- .3240 -.0360 .3600 430 ---- ---- ---- ---- .3095 -.0350 .3445 435 ---- ---- ---- ---- .2955 -.0345 .3300 440 ---- ---- ---- ---- .2825 -.0330 .3155 445 ---- ---- ---- ---- .2695 -.0325 .3020 450 ---- ---- ---- ---- .2575 -.0315 .2890 455 ---- ---- ---- ---- .2460 -.0310 .2770 460 ---- ---- ---- ---- .2355 -.0295 .2650 465 ---- ---- ---- ---- .2250 -.0285 .2535 470 ---- ---- ---- ---- .2150 -.0280 .2430 475 ---- ---- ---- ---- .2055 -.0270 .2325 480 ---- ---- ---- ---- .1965 -.0260 .2225 485 ---- ---- ---- ---- .1880 -.0255 .2135 490 ---- ---- ---- ---- .1800 -.0245 .2045 495 ---- ---- ---- ---- .1725 -.0235 .1960 500 ---- ---- ---- ---- .1650 -.0230 .1880 505 ---- ---- ---- ---- .1580 -.0225 .1805 510 ---- ---- ---- ---- .1515 -.0220 .1735 515 ---- ---- ---- ---- .1455 -.0210 .1665 520 ---- ---- ---- ---- .1395 -.0205 .1600 525 ---- ---- ---- ---- .1340 -.0200 .1540 550 ---- ---- ---- ---- .1105 -.0170 .1275 575 ---- ---- ---- ---- .0940 -.0135 .1075 600 ---- ---- ---- ---- .0815 -.0105 .0920 625 ---- ---- ---- ---- .0730 -.0065 .0795 650 ---- ---- ---- ---- .0660 -.0035 .0695 675 ---- ---- ---- ---- .0610 -.0005 .0615 700 ---- ---- ---- ---- .0565 +.0015 .0550 725 ---- ---- ---- ---- .0530 +.0035 .0495 750 ---- ---- ---- ---- .0505 +.0055 .0450 775 ---- ---- ---- ---- .0480 +.0070 .0410 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6255 -.1005 3.7260 050 ---- ---- ---- ---- 3.3755 -.1005 3.4760 075 ---- ---- ---- ---- 3.1255 -.1005 3.2260 100 ---- ---- ---- ---- 2.8755 -.1005 2.9760 125 ---- ---- ---- ---- 2.6255 -.1005 2.7260 150 ---- ---- ---- ---- 2.3755 -.1005 2.4760 175 ---- ---- ---- ---- 2.1255 -.1005 2.2260 200 ---- ---- ---- ---- 1.8755 -.1005 1.9760 225 ---- ---- ---- ---- 1.6290 -.0975 1.7265 250 ---- ---- ---- ---- 1.4000 -.0900 1.4900 260 ---- ---- ---- ---- 1.3135 -.0870 1.4005 265 ---- ---- ---- ---- 1.2710 -.0855 1.3565 270 ---- ---- ---- ---- 1.2290 -.0845 1.3135 275 ---- ---- ---- ---- 1.1880 -.0830 1.2710 280 ---- ---- ---- ---- 1.1480 -.0815 1.2295 285 ---- ---- ---- ---- 1.1080 -.0805 1.1885 290 ---- ---- ---- ---- 1.0690 -.0790 1.1480 295 ---- ---- ---- ---- 1.0310 -.0775 1.1085 300 ---- ---- ---- ---- .9935 -.0760 1.0695 305 ---- ---- ---- ---- .9565 -.0745 1.0310 310 ---- ---- ---- ---- .9205 -.0730 .9935 315 ---- ---- ---- ---- .8850 -.0715 .9565 320 ---- ---- ---- ---- .8505 -.0700 .9205 325 ---- ---- ---- ---- .8165 -.0685 .8850 330 ---- ---- ---- ---- .7835 -.0670 .8505 335 ---- ---- ---- ---- .7515 -.0655 .8170 340 ---- ---- ---- ---- .7200 -.0640 .7840 345 ---- ---- ---- ---- .6895 -.0620 .7515 350 ---- ---- ---- ---- .6600 -.0605 .7205 355 ---- ---- ---- ---- .6315 -.0585 .6900 360 ---- ---- ---- ---- .6040 -.0565 .6605 365 ---- ---- ---- ---- .5775 -.0550 .6325 370 ---- ---- ---- ---- .5520 -.0530 .6050 375 ---- ---- ---- ---- .5270 -.0515 .5785 380 ---- ---- ---- ---- .5035 -.0495 .5530 385 ---- ---- ---- ---- .4810 -.0480 .5290 390 ---- ---- ---- ---- .4595 -.0460 .5055 395 ---- ---- ---- ---- .4390 -.0445 .4835 400 ---- ---- ---- ---- .4195 -.0430 .4625 405 ---- ---- ---- ---- .4010 -.0415 .4425 410 ---- ---- ---- ---- .3830 -.0405 .4235 415 ---- ---- ---- ---- .3665 -.0390 .4055 420 ---- ---- ---- ---- .3505 -.0375 .3880 425 ---- ---- ---- ---- .3355 -.0365 .3720 430 ---- ---- ---- ---- .3210 -.0350 .3560 435 ---- ---- ---- ---- .3070 -.0345 .3415 440 ---- ---- ---- ---- .2940 -.0335 .3275 445 ---- ---- ---- ---- .2810 -.0330 .3140 450 ---- ---- ---- ---- .2690 -.0320 .3010 455 ---- ---- ---- ---- .2575 -.0310 .2885 460 ---- ---- ---- ---- .2465 -.0300 .2765 465 ---- ---- ---- ---- .2360 -.0295 .2655 470 ---- ---- ---- ---- .2260 -.0285 .2545 475 ---- ---- ---- ---- .2165 -.0275 .2440 480 ---- ---- ---- ---- .2075 -.0265 .2340 485 ---- ---- ---- ---- .1990 -.0255 .2245 490 ---- ---- ---- ---- .1905 -.0250 .2155 495 ---- ---- ---- ---- .1830 -.0240 .2070 500 ---- ---- ---- ---- .1755 -.0235 .1990 505 ---- ---- ---- ---- .1685 -.0230 .1915 510 ---- ---- ---- ---- .1615 -.0225 .1840 515 ---- ---- ---- ---- .1555 -.0215 .1770 520 ---- ---- ---- ---- .1495 -.0210 .1705 525 ---- ---- ---- ---- .1435 -.0210 .1645 550 ---- ---- ---- ---- .1195 -.0180 .1375 575 ---- ---- ---- ---- .1025 -.0145 .1170 600 ---- ---- ---- ---- .0900 -.0105 .1005 625 ---- ---- ---- ---- .0805 -.0070 .0875 650 ---- ---- ---- ---- .0735 -.0040 .0775 675 ---- ---- ---- ---- .0680 -.0010 .0690 700 ---- ---- ---- ---- .0635 +.0015 .0620 725 ---- ---- ---- ---- .0600 +.0040 .0560 750 ---- ---- ---- ---- .0570 +.0060 .0510 775 ---- ---- ---- ---- .0550 +.0080 .0470 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6255 -.1005 3.7260 050 ---- ---- ---- ---- 3.3755 -.1005 3.4760 075 ---- ---- ---- ---- 3.1255 -.1005 3.2260 100 ---- ---- ---- ---- 2.8755 -.1005 2.9760 125 ---- ---- ---- ---- 2.6255 -.1005 2.7260 150 ---- ---- ---- ---- 2.3755 -.1005 2.4760 175 ---- ---- ---- ---- 2.1255 -.1005 2.2260 200 ---- ---- ---- ---- 1.8755 -.1005 1.9760 225 ---- ---- ---- ---- 1.6310 -.0960 1.7270 250 ---- ---- ---- ---- 1.4045 -.0890 1.4935 275 ---- ---- ---- ---- 1.1950 -.0820 1.2770 280 ---- ---- ---- ---- 1.1550 -.0805 1.2355 285 ---- ---- ---- ---- 1.1160 -.0790 1.1950 290 ---- ---- ---- ---- 1.0775 -.0775 1.1550 295 ---- ---- ---- ---- 1.0395 -.0765 1.1160 300 ---- ---- ---- ---- 1.0025 -.0750 1.0775 305 ---- ---- ---- ---- .9660 -.0735 1.0395 310 ---- ---- ---- ---- .9300 -.0725 1.0025 315 ---- ---- ---- ---- .8950 -.0710 .9660 320 ---- ---- ---- ---- .8610 -.0695 .9305 325 ---- ---- ---- ---- .8275 -.0680 .8955 330 ---- ---- ---- ---- .7945 -.0665 .8610 335 ---- ---- ---- ---- .7630 -.0645 .8275 340 ---- ---- ---- ---- .7320 -.0630 .7950 345 ---- ---- ---- ---- .7015 -.0615 .7630 350 ---- ---- ---- ---- .6725 -.0600 .7325 355 ---- ---- ---- ---- .6440 -.0580 .7020 360 ---- ---- ---- ---- .6170 -.0560 .6730 365 ---- ---- ---- ---- .5905 -.0545 .6450 370 ---- ---- ---- ---- .5650 -.0525 .6175 375 ---- ---- ---- ---- .5405 -.0510 .5915 380 ---- ---- ---- ---- .5170 -.0495 .5665 385 ---- ---- ---- ---- .4945 -.0475 .5420 390 ---- ---- ---- ---- .4730 -.0460 .5190 395 ---- ---- ---- ---- .4530 -.0440 .4970 400 ---- ---- ---- ---- .4335 -.0425 .4760 405 ---- ---- ---- ---- .4150 -.0415 .4565 410 ---- ---- ---- ---- .3970 -.0405 .4375 415 ---- ---- ---- ---- .3805 -.0390 .4195 420 ---- ---- ---- ---- .3645 -.0375 .4020 425 ---- ---- ---- ---- .3495 -.0365 .3860 430 ---- ---- ---- ---- .3350 -.0355 .3705 435 ---- ---- ---- ---- .3210 -.0345 .3555 440 ---- ---- ---- ---- .3075 -.0340 .3415 445 ---- ---- ---- ---- .2950 -.0330 .3280 450 ---- ---- ---- ---- .2830 -.0320 .3150 455 ---- ---- ---- ---- .2715 -.0310 .3025 460 ---- ---- ---- ---- .2600 -.0305 .2905 465 ---- ---- ---- ---- .2495 -.0300 .2795 470 ---- ---- ---- ---- .2395 -.0290 .2685 475 ---- ---- ---- ---- .2300 -.0280 .2580 480 ---- ---- ---- ---- .2205 -.0275 .2480 485 ---- ---- ---- ---- .2120 -.0260 .2380 490 ---- ---- ---- ---- .2035 -.0255 .2290 495 ---- ---- ---- ---- .1955 -.0250 .2205 500 ---- ---- ---- ---- .1880 -.0240 .2120 505 ---- ---- ---- ---- .1810 -.0235 .2045 510 ---- ---- ---- ---- .1740 -.0230 .1970 515 ---- ---- ---- ---- .1675 -.0225 .1900 520 ---- ---- ---- ---- .1610 -.0220 .1830 525 ---- ---- ---- ---- .1555 -.0215 .1770 550 ---- ---- ---- ---- .1305 -.0190 .1495 575 ---- ---- ---- ---- .1125 -.0155 .1280 600 ---- ---- ---- ---- .0995 -.0115 .1110 625 ---- ---- ---- ---- .0900 -.0075 .0975 650 ---- ---- ---- ---- .0830 -.0035 .0865 675 ---- ---- ---- ---- .0770 -.0005 .0775 700 ---- ---- ---- ---- .0720 +.0020 .0700 725 ---- ---- ---- ---- .0685 +.0045 .0640 750 ---- ---- ---- ---- .0655 +.0065 .0590 775 ---- ---- ---- ---- .0630 +.0085 .0545 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3755 -.1005 3.4760 075 ---- ---- ---- ---- 3.1255 -.1005 3.2260 100 ---- ---- ---- ---- 2.8755 -.1005 2.9760 125 ---- ---- ---- ---- 2.6255 -.1005 2.7260 150 ---- ---- ---- ---- 2.3755 -.1005 2.4760 175 ---- ---- ---- ---- 2.1255 -.1005 2.2260 200 ---- ---- ---- ---- 1.8755 -.1005 1.9760 225 ---- ---- ---- ---- 1.6325 -.0955 1.7280 250 ---- ---- ---- ---- 1.4080 -.0885 1.4965 275 ---- ---- ---- ---- 1.2005 -.0815 1.2820 285 ---- ---- ---- ---- 1.1225 -.0785 1.2010 290 ---- ---- ---- ---- 1.0840 -.0775 1.1615 295 ---- ---- ---- ---- 1.0465 -.0760 1.1225 300 ---- ---- ---- ---- 1.0100 -.0740 1.0840 305 ---- ---- ---- ---- .9735 -.0730 1.0465 310 ---- ---- ---- ---- .9385 -.0715 1.0100 315 ---- ---- ---- ---- .9035 -.0705 .9740 320 ---- ---- ---- ---- .8695 -.0690 .9385 325 ---- ---- ---- ---- .8365 -.0675 .9040 330 ---- ---- ---- ---- .8040 -.0660 .8700 335 ---- ---- ---- ---- .7725 -.0640 .8365 340 ---- ---- ---- ---- .7415 -.0630 .8045 345 ---- ---- ---- ---- .7115 -.0610 .7725 350 ---- ---- ---- ---- .6825 -.0595 .7420 355 ---- ---- ---- ---- .6545 -.0575 .7120 360 ---- ---- ---- ---- .6275 -.0560 .6835 365 ---- ---- ---- ---- .6010 -.0545 .6555 370 ---- ---- ---- ---- .5760 -.0525 .6285 375 ---- ---- ---- ---- .5515 -.0505 .6020 380 ---- ---- ---- ---- .5280 -.0490 .5770 385 ---- ---- ---- ---- .5060 -.0470 .5530 390 ---- ---- ---- ---- .4845 -.0460 .5305 395 ---- ---- ---- ---- .4640 -.0445 .5085 400 ---- ---- ---- ---- .4450 -.0425 .4875 405 ---- ---- ---- ---- .4265 -.0410 .4675 410 ---- ---- ---- ---- .4090 -.0400 .4490 415 ---- ---- ---- ---- .3920 -.0390 .4310 420 ---- ---- ---- ---- .3760 -.0380 .4140 1 425 ---- ---- ---- ---- .3610 -.0365 .3975 430 ---- ---- ---- ---- .3465 -.0355 .3820 435 ---- ---- ---- ---- .3325 -.0350 .3675 440 ---- ---- ---- ---- .3195 -.0340 .3535 445 ---- ---- ---- ---- .3065 -.0330 .3395 450 ---- ---- ---- ---- .2945 -.0325 .3270 455 ---- ---- ---- ---- .2825 -.0320 .3145 460 ---- ---- ---- ---- .2715 -.0310 .3025 465 ---- ---- ---- ---- .2610 -.0300 .2910 470 ---- ---- ---- ---- .2505 -.0295 .2800 475 ---- ---- ---- ---- .2410 -.0280 .2690 480 ---- ---- ---- ---- .2315 -.0275 .2590 485 ---- ---- ---- ---- .2225 -.0270 .2495 490 ---- ---- ---- ---- .2140 -.0265 .2405 495 ---- ---- ---- ---- .2060 -.0255 .2315 500 ---- ---- ---- ---- .1985 -.0245 .2230 505 ---- ---- ---- ---- .1910 -.0245 .2155 510 ---- ---- ---- ---- .1840 -.0235 .2075 515 ---- ---- ---- ---- .1775 -.0230 .2005 520 ---- ---- ---- ---- .1710 -.0225 .1935 525 ---- ---- ---- ---- .1650 -.0220 .1870 550 ---- ---- ---- ---- .1400 -.0190 .1590 575 ---- ---- ---- ---- .1215 -.0160 .1375 600 ---- ---- ---- ---- .1080 -.0120 .1200 1000 625 ---- ---- ---- ---- .0980 -.0080 .1060 650 ---- ---- ---- ---- .0905 -.0040 .0945 675 ---- ---- ---- ---- .0845 -.0005 .0850 700 ---- ---- ---- ---- .0795 +.0020 .0775 1150 725 ---- ---- ---- ---- .0760 +.0050 .0710 750 ---- ---- ---- ---- .0725 +.0070 .0655 775 ---- ---- ---- ---- .0700 +.0090 .0610 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3660 -.1005 3.4665 075 ---- ---- ---- ---- 3.1160 -.1005 3.2165 100 ---- ---- ---- ---- 2.8660 -.1005 2.9665 125 ---- ---- ---- ---- 2.6160 -.1005 2.7165 150 ---- ---- ---- ---- 2.3660 -.1005 2.4665 175 ---- ---- ---- ---- 2.1160 -.1005 2.2165 200 ---- ---- ---- ---- 1.8675 -.0995 1.9670 225 ---- ---- ---- ---- 1.6315 -.0950 1.7265 250 ---- ---- ---- ---- 1.4095 -.0880 1.4975 275 ---- ---- ---- ---- 1.2005 -.0795 1.2800 285 ---- ---- ---- ---- 1.1210 -.0765 1.1975 290 ---- ---- ---- ---- 1.0825 -.0750 1.1575 295 ---- ---- ---- ---- 1.0450 -.0735 1.1185 300 ---- ---- ---- ---- 1.0080 -.0730 1.0810 305 ---- ---- ---- ---- .9715 -.0725 1.0440 310 ---- ---- ---- ---- .9365 -.0710 1.0075 315 ---- ---- ---- ---- .9020 -.0705 .9725 320 ---- ---- ---- ---- .8690 -.0690 .9380 325 ---- ---- ---- ---- .8360 -.0680 .9040 330 ---- ---- ---- ---- .8045 -.0660 .8705 335 ---- ---- ---- ---- .7735 -.0640 .8375 340 ---- ---- ---- ---- .7435 -.0620 .8055 345 ---- ---- ---- ---- .7140 -.0605 .7745 350 ---- ---- ---- ---- .6860 -.0580 .7440 355 ---- ---- ---- ---- .6580 -.0565 .7145 360 ---- ---- ---- ---- .6315 -.0545 .6860 365 ---- ---- ---- ---- .6055 -.0530 .6585 370 ---- ---- ---- ---- .5810 -.0510 .6320 375 ---- ---- ---- ---- .5570 -.0500 .6070 380 ---- ---- ---- ---- .5340 -.0485 .5825 385 ---- ---- ---- ---- .5120 -.0470 .5590 390 ---- ---- ---- ---- .4915 -.0450 .5365 395 ---- ---- ---- ---- .4715 -.0440 .5155 400 ---- ---- ---- ---- .4525 -.0425 .4950 405 ---- ---- ---- ---- .4345 -.0410 .4755 410 ---- ---- ---- ---- .4175 -.0395 .4570 415 ---- ---- ---- ---- .4010 -.0385 .4395 420 ---- ---- ---- ---- .3855 -.0375 .4230 425 ---- ---- ---- ---- .3705 -.0365 .4070 430 ---- ---- ---- ---- .3560 -.0360 .3920 435 ---- ---- ---- ---- .3420 -.0350 .3770 440 ---- ---- ---- ---- .3290 -.0345 .3635 445 ---- ---- ---- ---- .3160 -.0340 .3500 450 ---- ---- ---- ---- .3040 -.0330 .3370 455 ---- ---- ---- ---- .2925 -.0320 .3245 460 ---- ---- ---- ---- .2815 -.0315 .3130 465 ---- ---- ---- ---- .2710 -.0305 .3015 470 ---- ---- ---- ---- .2605 -.0300 .2905 475 ---- ---- ---- ---- .2510 -.0290 .2800 480 ---- ---- ---- ---- .2415 -.0285 .2700 485 ---- ---- ---- ---- .2330 -.0270 .2600 490 ---- ---- ---- ---- .2245 -.0265 .2510 495 ---- ---- ---- ---- .2165 -.0255 .2420 500 ---- ---- ---- ---- .2085 -.0250 .2335 505 ---- ---- ---- ---- .2010 -.0240 .2250 510 ---- ---- ---- ---- .1940 -.0230 .2170 525 ---- ---- ---- ---- .1745 -.0210 .1955 550 ---- ---- ---- ---- .1465 -.0180 .1645 575 ---- ---- ---- ---- .1240 -.0155 .1395 600 ---- ---- ---- ---- .1055 -.0130 .1185 625 ---- ---- ---- ---- .0905 -.0110 .1015 650 ---- ---- ---- ---- .0780 -.0100 .0880 675 ---- ---- ---- ---- .0675 -.0085 .0760 700 ---- ---- ---- ---- .0590 -.0075 .0665 725 ---- ---- ---- ---- .0520 -.0065 .0585 750 ---- ---- ---- ---- .0460 -.0060 .0520 HX FEB25 Copper Option CALL 050 ---- ---- ---- ---- 3.3660 -.1005 3.4665 075 ---- ---- ---- ---- 3.1160 -.1005 3.2165 100 ---- ---- ---- ---- 2.8660 -.1005 2.9665 125 ---- ---- ---- ---- 2.6160 -.1005 2.7165 150 ---- ---- ---- ---- 2.3660 -.1005 2.4665 175 ---- ---- ---- ---- 2.1160 -.1005 2.2165 200 ---- ---- ---- ---- 1.8685 -.0980 1.9665 225 ---- ---- ---- ---- 1.6345 -.0925 1.7270 250 ---- ---- ---- ---- 1.4145 -.0875 1.5020 275 ---- ---- ---- ---- 1.2075 -.0825 1.2900 295 ---- ---- ---- ---- 1.0530 -.0775 1.1305 300 ---- ---- ---- ---- 1.0165 -.0755 1.0920 305 ---- ---- ---- ---- .9805 -.0740 1.0545 310 ---- ---- ---- ---- .9455 -.0725 1.0180 315 ---- ---- ---- ---- .9115 -.0705 .9820 320 ---- ---- ---- ---- .8785 -.0685 .9470 325 ---- ---- ---- ---- .8465 -.0660 .9125 330 ---- ---- ---- ---- .8150 -.0645 .8795 335 ---- ---- ---- ---- .7840 -.0630 .8470 340 ---- ---- ---- ---- .7545 -.0610 .8155 345 ---- ---- ---- ---- .7255 -.0590 .7845 350 ---- ---- ---- ---- .6970 -.0575 .7545 355 ---- ---- ---- ---- .6700 -.0560 .7260 360 ---- ---- ---- ---- .6430 -.0545 .6975 365 ---- ---- ---- ---- .6175 -.0530 .6705 370 ---- ---- ---- ---- .5930 -.0510 .6440 375 ---- ---- ---- ---- .5690 -.0500 .6190 380 ---- ---- ---- ---- .5465 -.0480 .5945 385 ---- ---- ---- ---- .5245 -.0465 .5710 390 ---- ---- ---- ---- .5040 -.0450 .5490 395 ---- ---- ---- ---- .4840 -.0440 .5280 400 ---- ---- ---- ---- .4655 -.0420 .5075 405 ---- ---- ---- ---- .4475 -.0410 .4885 410 ---- ---- ---- ---- .4300 -.0400 .4700 415 ---- ---- ---- ---- .4140 -.0385 .4525 420 ---- ---- ---- ---- .3980 -.0380 .4360 425 ---- ---- ---- ---- .3830 -.0370 .4200 430 ---- ---- ---- ---- .3690 -.0360 .4050 435 ---- ---- ---- ---- .3550 -.0355 .3905 440 ---- ---- ---- ---- .3420 -.0345 .3765 445 ---- ---- ---- ---- .3290 -.0340 .3630 450 ---- ---- ---- ---- .3170 -.0330 .3500 455 ---- ---- ---- ---- .3050 -.0325 .3375 460 ---- ---- ---- ---- .2940 -.0320 .3260 465 ---- ---- ---- ---- .2835 -.0310 .3145 470 ---- ---- ---- ---- .2730 -.0305 .3035 475 ---- ---- ---- ---- .2635 -.0295 .2930 480 ---- ---- ---- ---- .2540 -.0285 .2825 485 ---- ---- ---- ---- .2450 -.0280 .2730 490 ---- ---- ---- ---- .2365 -.0270 .2635 495 ---- ---- ---- ---- .2285 -.0260 .2545 500 ---- ---- ---- ---- .2205 -.0255 .2460 505 ---- ---- ---- ---- .2130 -.0245 .2375 510 ---- ---- ---- ---- .2055 -.0240 .2295 525 ---- ---- ---- ---- .1855 -.0220 .2075 550 ---- ---- ---- ---- .1570 -.0190 .1760 575 ---- ---- ---- ---- .1340 -.0160 .1500 600 ---- ---- ---- ---- .1145 -.0140 .1285 625 ---- ---- ---- ---- .0990 -.0120 .1110 650 ---- ---- ---- ---- .0860 -.0105 .0965 675 ---- ---- ---- ---- .0750 -.0090 .0840 700 ---- ---- ---- ---- .0660 -.0080 .0740 725 ---- ---- ---- ---- .0585 -.0070 .0655 750 ---- ---- ---- ---- .0520 -.0065 .0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5199 1117 78051 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 150 ---- ---- ---- ---- .0000 -.0005 .0005 175 ---- ---- ---- ---- .0000 -.0005 .0005 200 ---- ---- ---- ---- .0000 -.0005 .0005 220 ---- ---- ---- ---- .0000 -.0005 .0005 3 225 ---- ---- ---- ---- .0000 -.0005 .0005 20 230 ---- ---- ---- ---- .0000 -.0005 .0005 112 235 ---- ---- ---- ---- .0000 -.0005 .0005 10 240 ---- ---- ---- ---- .0000 -.0005 .0005 25 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 220 255 ---- ---- ---- ---- .0000 -.0005 .0005 28 260 ---- ---- ---- ---- .0000 -.0005 .0005 2 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 210 275 ---- ---- ---- ---- .0000 -.0005 .0005 156 280 ---- ---- ---- ---- .0000 -.0005 .0005 9 285 ---- ---- ---- ---- .0000 -.0005 .0005 400 290 ---- ---- ---- ---- .0000 -.0005 .0005 46 295 ---- ---- ---- ---- .0000 -.0005 .0005 124 300 ---- ---- ---- ---- .0000 -.0005 .0005 408 305 ---- ---- ---- ---- .0000 -.0005 .0005 141 310 ---- ---- ---- ---- .0000 -.0005 .0005 4 315 ---- ---- ---- ---- .0000 -.0005 .0005 17 320 ---- ---- ---- ---- .0000 -.0005 .0005 32 325 ---- ---- ---- ---- .0000 -.0005 .0005 216 330 ---- ---- ---- ---- .0000 -.0005 .0005 268 335 ---- ---- ---- ---- .0000 -.0005 .0005 10 340 ---- ---- ---- ---- .0000 -.0005 .0005 570 345 ---- ---- ---- ---- .0000 -.0005 .0005 233 350 ---- ---- ---- ---- .0000 -.0005 .0005 588 355 ---- ---- ---- ---- .0000 -.0005 .0005 165 360 ---- ---- ---- ---- .0000 -.0005 .0005 728 364 ---- ---- ---- ---- .0000 -.0005 .0005 135 365 ---- ---- ---- ---- .0000 -.0005 .0005 294 366 ---- ---- ---- ---- .0000 -.0005 .0005 31 367 ---- ---- ---- ---- .0000 -.0005 .0005 68 368 ---- ---- ---- ---- .0000 -.0005 .0005 44 369 ---- ---- ---- ---- .0000 -.0005 .0005 44 370 .0005 .0005 .0005 .0005 .0000 -.0005 140 .0005 1266 371 ---- ---- ---- ---- .0000 -.0005 .0005 15 372 ---- ---- ---- ---- .0000 -.0005 .0005 26 373 ---- ---- ---- ---- .0000 -.0005 .0005 1 38 374 ---- ---- ---- ---- .0000 -.0005 .0005 40 375 .0005 .0005 .0005 .0005 .0000 -.0005 10 .0005 100 798 376 .0010 .0010 .0010 .0010 .0000 -.0005 20 .0005 70 377 ---- .0010B ---- .0010B .0000 -.0005 .0005 72 378 .0015 .0015 .0005A .0005A .0000 -.0005 10 .0005 158 379 ---- .0015B ---- .0015B .0000 -.0005 .0005 150 380 .0010 .0030 .0005A .0005A .0000 -.0005 197 .0005 661 381 .0025 .0030B .0005A .0020B .0000 -.0005 41 .0005 63 382 .0020 .0050B .0005A .0050B .0000 -.0005 127 .0005 34 159 383 .0035 .0080B .0005A .0080B .0000 -.0010 34 .0010 10 82 384 .0050 .0140 .0005A .0005A .0000 -.0010 48 .0010 5 92 385 .0040 .0200B .0010A .0045B .0020 +.0005 756 .0015 2 706 386 .0010 .0250B .0010 .0245B .0120 +.0105 25 .0015 104 387 .0015 .0270B .0015 .0270B .0220 +.0195 70 .0025 73 388 .0015 .0330B .0015 .0330B .0320 +.0290 49 .0030 74 389 .0025 .0330B .0020 .0330B .0420 +.0380 10 .0040 5 31 390 .0035 .0630B .0030 .0470 .0520 +.0465 103 .0055 7 581 391 .0045 .0505B .0040A .0495B .0620 +.0550 11 .0070 40 58 392 .0065 .0605B .0055A .0595B .0720 +.0635 10 .0085 60 163 393 .0080 .0760B .0075A .0760B .0820 +.0705 20 .0115 150 129 394 .0805 .0805 .0100A .0805 .0920 +.0770 1 .0150 90 155 395 .0570 .1040 .0130A .0995 .1020 +.0830 35 .0190 563 982 396 ---- .1005B .0170A .0170A .1120 +.0880 .0240 141 397 .1115 .1115 .0215A .1075A .1220 +.0925 1 .0295 38 398 ---- .1205B .0275A .0275A .1320 +.0960 .0360 74 254 399 ---- .1300B .0340A .0340A .1420 +.0985 .0435 51 400 .1060 .1400B .0415A .1390B .1520 +.1000 7 .0520 65 1223 401 ---- ---- .0565A .0565A .1620 +.1020 .0600 130 402 ---- ---- ---- ---- .1720 +.1030 .0690 76 403 ---- ---- ---- ---- .1820 +.1035 .0785 51 404 .0810 .0810 .0810 .0810 .1920 +.1040 1 .0880 213 405 .0965 .1875B .0965 .1875B .2020 +.1045 1 .0975 628 406 ---- ---- ---- ---- .2120 +.1045 .1075 105 407 ---- ---- ---- ---- .2220 +.1050 .1170 100 145 408 ---- ---- ---- ---- .2320 +.1050 .1270 415 409 ---- ---- ---- ---- .2420 +.1050 .1370 91 410 .1455 .2375B .1455 .2375B .2520 +.1055 1 .1465 199 411 ---- ---- ---- ---- .2620 +.1055 .1565 62 412 ---- ---- ---- ---- .2720 +.1055 .1665 26 413 ---- ---- ---- ---- .2820 +.1055 .1765 25 414 ---- ---- ---- ---- .2920 +.1055 .1865 6 415 ---- ---- ---- ---- .3020 +.1055 .1965 250 416 ---- ---- ---- ---- .3120 +.1055 .2065 16 417 ---- ---- ---- ---- .3220 +.1055 .2165 1 418 ---- ---- ---- ---- .3320 +.1055 .2265 7 419 ---- ---- ---- ---- .3420 +.1055 .2365 1 420 ---- ---- ---- ---- .3520 +.1055 .2465 146 421 ---- ---- ---- ---- .3620 +.1055 .2565 422 ---- ---- ---- ---- .3720 +.1055 .2665 1 423 ---- ---- ---- ---- .3820 +.1055 .2765 11 424 ---- ---- ---- ---- .3920 +.1055 .2865 425 ---- ---- ---- ---- .4020 +.1055 .2965 168 426 ---- ---- ---- ---- .4120 +.1055 .3065 427 ---- ---- ---- ---- .4220 +.1055 .3165 2 428 ---- ---- ---- ---- .4320 +.1055 .3265 1 429 ---- ---- ---- ---- .4420 +.1055 .3365 430 ---- ---- ---- ---- .4520 +.1055 .3465 21 431 ---- ---- ---- ---- .4620 +.1055 .3565 432 ---- ---- ---- ---- .4720 +.1055 .3665 433 ---- ---- ---- ---- .4820 +.1055 .3765 434 ---- ---- ---- ---- .4920 +.1055 .3865 435 ---- ---- ---- ---- .5020 +.1055 .3965 2 436 ---- ---- ---- ---- .5120 +.1055 .4065 437 ---- ---- ---- ---- .5220 +.1055 .4165 1 438 ---- ---- ---- ---- .5320 +.1055 .4265 439 ---- ---- ---- ---- .5420 +.1055 .4365 440 ---- ---- ---- ---- .5520 +.1055 .4465 1 441 ---- ---- ---- ---- .5620 +.1055 .4565 442 ---- ---- ---- ---- .5720 +.1055 .4665 1 443 ---- ---- ---- ---- .5820 +.1055 .4765 444 ---- ---- ---- ---- .5920 +.1055 .4865 445 ---- ---- ---- ---- .6020 +.1055 .4965 15 446 ---- ---- ---- ---- .6120 +.1055 .5065 447 ---- ---- ---- ---- .6220 +.1055 .5165 448 ---- ---- ---- ---- .6320 +.1055 .5265 450 ---- ---- ---- ---- .6520 +.1055 .5465 455 ---- ---- ---- ---- .7020 +.1055 .5965 1 460 ---- ---- ---- ---- .7520 +.1055 .6465 1 465 ---- ---- ---- ---- .8020 +.1055 .6965 470 ---- ---- ---- ---- .8520 +.1055 .7465 475 ---- ---- ---- ---- .9020 +.1055 .7965 480 ---- ---- ---- ---- .9520 +.1055 .8465 485 ---- ---- ---- ---- 1.0020 +.1055 .8965 490 ---- ---- ---- ---- 1.0520 +.1055 .9465 495 ---- ---- ---- ---- 1.1020 +.1055 .9965 500 ---- ---- ---- ---- 1.1520 +.1055 1.0465 505 ---- ---- ---- ---- 1.2020 +.1055 1.0965 510 ---- ---- ---- ---- 1.2520 +.1055 1.1465 515 ---- ---- ---- ---- 1.3020 +.1055 1.1965 520 ---- ---- ---- ---- 1.3520 +.1055 1.2465 525 ---- ---- ---- ---- 1.4020 +.1055 1.2965 530 ---- ---- ---- ---- 1.4520 +.1055 1.3465 535 ---- ---- ---- ---- 1.5020 +.1055 1.3965 540 ---- ---- ---- ---- 1.5520 +.1055 1.4465 545 ---- ---- ---- ---- 1.6020 +.1055 1.4965 550 ---- ---- ---- ---- 1.6520 +.1055 1.5465 555 ---- ---- ---- ---- 1.7020 +.1055 1.5965 560 ---- ---- ---- ---- 1.7520 +.1055 1.6465 565 ---- ---- ---- ---- 1.8020 +.1055 1.6965 570 ---- ---- ---- ---- 1.8520 +.1055 1.7465 575 ---- ---- ---- ---- 1.9020 +.1055 1.7965 580 ---- ---- ---- ---- 1.9520 +.1055 1.8465 600 ---- ---- ---- ---- 2.1520 +.1055 2.0465 625 ---- ---- ---- ---- 2.4020 +.1055 2.2965 650 ---- ---- ---- ---- 2.6520 +.1055 2.5465 675 ---- ---- ---- ---- 2.9020 +.1055 2.7965 700 ---- ---- ---- ---- 3.1520 +.1055 3.0465 725 ---- ---- ---- ---- 3.4020 +.1055 3.2965 750 ---- ---- ---- ---- 3.6520 +.1055 3.5465 775 ---- ---- ---- ---- 3.9020 +.1055 3.7965 800 ---- ---- ---- ---- 4.1520 +.1055 4.0465 825 ---- ---- ---- ---- 4.4020 +.1055 4.2965 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 .0010 .0010 .0010 .0010 .0005 UNCH 140 .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 .0010 .0010 .0010 .0010 .0005 UNCH 395 .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 .0010 .0010 .0010 .0010 .0010 +.0005 36 .0005 2 280 ---- ---- ---- ---- .0010 +.0005 .0005 8 285 ---- ---- ---- ---- .0015 +.0010 .0005 290 ---- ---- ---- ---- .0015 +.0010 .0005 10 295 ---- ---- ---- ---- .0015 +.0010 .0005 5 300 ---- .0015B ---- .0015B .0020 +.0015 4 .0005 10 46 305 ---- ---- ---- ---- .0020 +.0010 .0010 1 310 ---- ---- ---- ---- .0025 +.0015 .0010 9 315 ---- .0020B ---- .0020B .0030 +.0020 1 .0010 42 320 .0020 .0035 .0020 .0035 .0035 +.0020 14 .0015 30 325 .0045 .0045 .0045 .0040A .0040 +.0020 5 .0020 36 330 .0050 .0050 .0050 .0050 .0050 +.0025 5 .0025 2 131 335 ---- .0060B ---- .0060B .0060 +.0030 .0030 17 340 .0080 .0090 .0080 .0080 .0075 +.0035 53 .0040 2 646 345 ---- .0110B ---- .0110B .0095 +.0045 .0050 101 128 350 .0090 .0150B .0090 .0150B .0130 +.0065 10 .0065 1 413 355 .0085 .0200B .0085 .0190 .0180 +.0090 22 .0090 5 210 360 .0115 .0270B .0110A .0250 .0245 +.0125 557 .0120 16 641 365 .0300 .0365B .0150A .0335 .0335 +.0175 51 .0160 9 204 366 .0320 .0385B .0160A .0385B .0355 +.0185 12 .0170 5 46 367 .0340 .0410B .0170A .0390B .0380 +.0195 46 .0185 5 76 368 .0360 .0435B .0180A .0435B .0400 +.0205 12 .0195 5 59 369 .0415 .0460B .0190A .0435B .0425 +.0215 15 .0210 5 35 370 .0265 .0490B .0205A .0445 .0450 +.0230 49 .0220 27 336 371 .0405 .0515B .0215A .0490B .0475 +.0240 44 .0235 4 40 372 .0455 .0545B .0230A .0515B .0505 +.0255 35 .0250 5 40 373 .0480 .0580B .0245A .0535 .0535 +.0270 44 .0265 5 35 374 .0480 .0610B .0260A .0610B .0565 +.0280 23 .0285 10 50 375 .0355 .0645B .0280A .0585 .0595 +.0290 134 .0305 11 161 376 .0380 .0680B .0295A .0635B .0630 +.0310 116 .0320 6 36 377 .0410 .0715B .0315A .0715B .0660 +.0315 1 .0345 35 378 .0685 .0755B .0335A .0620A .0700 +.0335 3 .0365 24 379 .0735 .0790B .0360A .0735B .0735 +.0345 30 .0390 6 380 .0480 .0835B .0380A .0835B .0775 +.0365 224 .0410 15 1572 381 ---- .0875B .0405A .0405A .0815 +.0375 .0440 3 382 .0650 .0920B .0430A .0920B .0855 +.0390 61 .0465 3 10 383 .0840 .0965B .0455A .0810A .0900 +.0405 159 .0495 16 384 .0600 .1010B .0480A .1010B .0945 +.0420 26 .0525 6 385 .0700 .1060B .0510A .0995 .0990 +.0435 176 .0555 137 792 386 .1020 .1110B .0545A .1025B .1040 +.0455 63 .0585 11 387 ---- .1160B .0580A .0580A .1090 +.0470 10 .0620 14 388 ---- .1210B .0610A .0610A .1140 +.0480 .0660 20 56 389 ---- .1265B .0645A .0645A .1195 +.0500 .0695 100 105 390 .0955 .1325B .0680A .1250A .1250 +.0515 57 .0735 50 598 391 .1340 .1380B .0720A .1300A .1305 +.0530 11 .0775 20 392 ---- .1440B .0760A .0760A .1365 +.0550 .0815 20 393 ---- .1500B .0805A .0805A .1425 +.0565 .0860 4 394 ---- .1565B .0845A .0845A .1485 +.0580 .0905 40 395 .1055 .1625B .0885A .1625B .1550 +.0595 1 .0955 53 131 396 ---- .1690B .0935A .0935A .1610 +.0610 .1000 19 397 ---- .1755B .0985A .0985A .1675 +.0620 .1055 37 398 .1055 .1825B .1035A .1825B .1745 +.0640 1 .1105 20 50 399 ---- .1895B .1085A .1085A .1810 +.0650 .1160 60 400 .1495 .1965B .1135A .1905B .1880 +.0665 70 .1215 180 977 401 ---- .2040B .1195A .1195A .1950 +.0680 .1270 7 402 ---- .2110B .1250A .1250A .2025 +.0695 .1330 26 403 ---- .2185B .1305A .1305A .2100 +.0710 .1390 18 404 ---- .2265B .1365A .1365A .2175 +.0725 .1450 182 405 ---- .2340B .1425A .1425A .2250 +.0735 .1515 6 105 406 ---- .2370B .1490A .1490A .2325 +.0745 55 .1580 80 407 ---- .2465B .1555A .1555A .2405 +.0760 3 .1645 12 408 ---- .2535B .1620A .1620A .2485 +.0770 .1715 409 ---- .2600B .1685A .1685A .2565 +.0780 .1785 24 410 ---- .2725B .1755A .1755A .2650 +.0795 .1855 122 411 ---- .2775B .1825A .1825A .2730 +.0800 .1930 1 412 ---- .2865B .1895A .1895A .2815 +.0810 .2005 2 413 ---- .2950B .1970A .1970A .2900 +.0820 .2080 10 414 ---- .3020B .2040A .2040A .2985 +.0830 .2155 9 415 ---- .3030B .2115A .2115A .3070 +.0840 .2230 8 416 ---- .3115B .2195A .2195A .3160 +.0850 .2310 417 ---- .3205B .2275A .2275A .3245 +.0855 .2390 36 418 ---- .2810B .2420A .2420A .3335 +.0865 .2470 419 ---- .2895B .2500A .2500A .3425 +.0870 .2555 420 ---- .3620B .2515A .2515A .3515 +.0880 .2635 1 55 421 ---- .2805B .2640A .2640A .3605 +.0885 .2720 7 422 ---- .2835B .2720A .2720A .3695 +.0890 .2805 423 ---- ---- .2805A .2805A .3785 +.0895 .2890 424 ---- ---- .2895A .2895A .3880 +.0900 .2980 8 425 ---- ---- .2975A .2975A .3970 +.0905 .3065 194 426 ---- ---- .3070A .3070A .4065 +.0910 .3155 427 ---- ---- ---- ---- .4160 +.0920 .3240 428 ---- ---- ---- ---- .4250 +.0920 .3330 429 ---- ---- ---- ---- .4345 +.0925 .3420 430 ---- .4545B .3370A .3370A .4440 +.0930 .3510 26 431 ---- .4640B .3460A .3460A .4535 +.0935 .3600 432 ---- ---- ---- ---- .4630 +.0935 .3695 433 ---- ---- ---- ---- .4725 +.0940 .3785 1 434 ---- ---- ---- ---- .4820 +.0945 .3875 435 .4600 .4600 .4600 .4600 .4920 +.0950 1 .3970 11 436 ---- ---- ---- ---- .5015 +.0955 .4060 440 ---- .5505B .4290A .4290A .5400 +.0960 .4440 2 445 ---- ---- ---- ---- .5890 +.0975 .4915 1 450 ---- .6485B .5245A .5245A .6380 +.0980 .5400 7 455 ---- ---- ---- ---- .6870 +.0985 .5885 3 460 ---- ---- ---- ---- .7365 +.0990 .6375 4 465 ---- ---- ---- ---- .7860 +.0990 .6870 2 470 ---- ---- ---- ---- .8355 +.0990 .7365 1 475 ---- ---- ---- ---- .8855 +.0995 .7860 2 480 ---- ---- ---- ---- .9350 +.0990 .8360 2 485 ---- ---- ---- ---- .9850 +.0990 .8860 1 490 ---- ---- ---- ---- 1.0350 +.0995 .9355 1 495 ---- ---- ---- ---- 1.0850 +.0995 .9855 1 500 ---- ---- ---- ---- 1.1350 +.0995 1.0355 1 505 ---- ---- ---- ---- 1.1850 +.0995 1.0855 510 ---- ---- ---- ---- 1.2350 +.0995 1.1355 515 ---- ---- ---- ---- 1.2850 +.0995 1.1855 520 ---- ---- ---- ---- 1.3350 +.0995 1.2355 1 525 ---- ---- ---- ---- 1.3850 +.0995 1.2855 530 ---- ---- ---- ---- 1.4350 +.0995 1.3355 2 535 ---- ---- ---- ---- 1.4850 +.0995 1.3855 540 ---- ---- ---- ---- 1.5350 +.0995 1.4355 1 545 ---- ---- ---- ---- 1.5850 +.0995 1.4855 550 ---- ---- ---- ---- 1.6350 +.0995 1.5355 555 ---- ---- ---- ---- 1.6850 +.0995 1.5855 560 ---- ---- ---- ---- 1.7350 +.0995 1.6355 565 ---- ---- ---- ---- 1.7850 +.0995 1.6855 570 ---- ---- ---- ---- 1.8350 +.0995 1.7355 575 ---- ---- ---- ---- 1.8850 +.0995 1.7855 580 ---- ---- ---- ---- 1.9350 +.0995 1.8355 600 ---- ---- ---- ---- 2.1350 +.0995 2.0355 625 ---- ---- ---- ---- 2.3850 +.0995 2.2855 650 ---- ---- ---- ---- 2.6350 +.0995 2.5355 675 ---- ---- ---- ---- 2.8850 +.0995 2.7855 700 ---- ---- ---- ---- 3.1350 +.0995 3.0355 725 ---- ---- ---- ---- 3.3850 +.0995 3.2855 750 ---- ---- ---- ---- 3.6350 +.0995 3.5355 775 ---- ---- ---- ---- 3.8850 +.0995 3.7855 800 ---- ---- ---- ---- 4.1350 +.0995 4.0355 825 ---- ---- ---- ---- 4.3850 +.0995 4.2855 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 UNCH .0005 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0015 +.0005 .0010 260 ---- ---- ---- ---- .0015 +.0005 .0010 65 265 ---- ---- ---- ---- .0020 +.0005 40 .0015 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0025 +.0010 .0015 1 280 ---- ---- ---- ---- .0030 +.0010 .0020 285 ---- .0025B ---- ---- .0035 +.0015 .0020 290 ---- .0030B ---- .0025B .0040 +.0020 .0020 295 ---- .0035B ---- .0035B .0045 +.0020 .0025 50 300 ---- .0045B ---- .0045B .0055 +.0025 .0030 2209 305 ---- .0050B ---- .0050B .0065 +.0035 .0030 2 310 .0055 .0065B .0055 .0065B .0075 +.0035 1 .0040 32 315 .0060 .0080B .0060 .0080B .0090 +.0045 1 .0045 26 320 ---- .0100B ---- .0100B .0110 +.0055 .0055 139 325 ---- .0125B ---- .0125B .0130 +.0065 4 .0065 420 330 ---- .0160B ---- .0160B .0160 +.0075 3 .0085 78 335 .0200 .0205B .0200 .0200 .0200 +.0095 2 .0105 1 29 340 .0215 .0260B .0215 .0260B .0250 +.0115 7 .0135 1 34 345 ---- .0325B ---- .0325B .0310 +.0140 .0170 76 350 .0245 .0405B .0245 .0405B .0385 +.0170 10 .0215 951 355 ---- .0505B .0270A .0270A .0480 +.0205 .0275 1 25 360 .0620 .0620 .0340A .0600A .0595 +.0245 60 .0350 1 649 365 ---- .0760B .0420A .0420A .0730 +.0290 .0440 1 97 370 .0645 .0925B .0520A .0925B .0885 +.0335 70 .0550 10 539 375 .0955 .1110B .0645A .1060B .1070 +.0390 2 .0680 1 369 376 ---- ---- ---- .0670A .1105 ---- ---- 377 .1095 .1190B .1095 .1190B .1145 ---- 11 ---- 378 ---- .1230B .0725A .0725A .1190 +.0420 .0770 10 379 ---- .1275B .0755A .0755A .1230 +.0430 .0800 10 380 .0945 .1320B .0785A .1290B .1275 +.0445 20 .0830 559 381 .0980 .1365B .0820A .1365B .1320 +.0455 7 .0865 382 ---- .1415B .0855A .0855A .1365 +.0465 .0900 383 ---- .1460B .0890A .0890A .1410 +.0475 .0935 384 ---- .1510B .0925A .0925A .1460 +.0490 .0970 335 385 ---- .1560B .0955A .0955A .1505 +.0495 1 .1010 100 251 386 ---- .1610B .0995A .0995A .1555 +.0505 .1050 10 387 ---- .1660B .1035A .1035A .1605 +.0515 .1090 388 ---- .1715B .1075A .1075A .1655 +.0525 .1130 8 389 ---- .1770B .1115A .1115A .1710 +.0540 .1170 2 10 390 .1500 .1825B .1150A .1745A .1765 +.0550 58 .1215 719 391 ---- .1880B .1200A .1200A .1820 +.0560 1 .1260 1 392 .1645 .1935B .1240A .1935B .1875 +.0570 10 .1305 11 393 ---- .1995B .1285A .1285A .1930 +.0580 .1350 394 ---- .2055B .1335A .1335A .1990 +.0595 .1395 395 .1485 .2115B .1380A .2025B .2050 +.0605 3 .1445 8 56 396 ---- .2175B .1430A .1430A .2110 +.0615 .1495 2 32 397 ---- .2240B .1480A .1480A .2170 +.0625 .1545 398 ---- .2300B .1530A .1530A .2235 +.0635 .1600 7 399 ---- .2365B .1580A .1580A .2295 +.0645 .1650 4 400 .1690 .2435B .1630A .2435B .2360 +.0655 2 .1705 20 1519 401 ---- .2500B .1685A .1685A .2430 +.0670 .1760 1 402 ---- .2565B .1745A .1745A .2495 +.0675 .1820 1 403 ---- .2635B .1800A .1800A .2560 +.0685 .1875 1 404 ---- .2700B .1855A .1855A .2630 +.0695 .1935 405 ---- .2780B .1915A .1915A .2700 +.0705 .1995 426 406 ---- .2840B .1975A .1975A .2770 +.0715 .2055 36 407 ---- .2915B .2035A .2035A .2840 +.0720 .2120 1 1 408 ---- .2985B .2100A .2100A .2915 +.0735 .2180 61 409 ---- .3060B .2160A .2160A .2985 +.0740 .2245 11 410 ---- .3135B .2225A .2225A .3060 +.0750 .2310 161 411 ---- .3210B .2290A .2290A .3135 +.0755 .2380 412 ---- .3285B .2355A .2355A .3210 +.0765 .2445 413 ---- .3365B .2420A .2420A .3285 +.0770 .2515 414 ---- .3440B .2490A .2490A .3365 +.0780 .2585 415 ---- .3520B .2560A .2560A .3440 +.0785 .2655 14 416 ---- .3600B .2630A .2630A .3520 +.0795 .2725 417 ---- .3635B .2700A .2700A .3595 +.0795 .2800 418 ---- .3700B .2770A .2770A .3675 +.0805 .2870 419 ---- .3780B .2845A .2845A .3755 +.0810 .2945 1 420 ---- .3925B .2915A .2915A .3840 +.0820 .3020 62 421 ---- .3945B .2990A .2990A .3920 +.0825 .3095 422 ---- .4025B .3065A .3065A .4000 +.0830 .3170 423 ---- .4110B .3140A .3140A .4085 +.0835 .3250 424 ---- .4195B .3215A .3215A .4165 +.0840 .3325 425 ---- .4280B .3295A .3295A .4250 +.0845 .3405 520 426 ---- .4360B .3370A .3370A .4335 +.0850 .3485 427 ---- .4445B .3450A .3450A .4420 +.0855 .3565 428 ---- .4550B .3530A .3530A .4505 +.0860 .3645 429 ---- .4635B .3675A .3675A .4590 +.0865 .3725 430 ---- .4770B .3690A .3690A .4675 +.0865 .3810 18 431 ---- .4855B .3770A .3770A .4765 +.0875 .3890 432 ---- .4805B .3895A .3895A .4850 +.0875 .3975 435 ---- .4570B .4165A .4165A .5115 +.0890 .4225 440 ---- .5660B .4525A .4525A .5565 +.0910 .4655 445 ---- ---- ---- ---- .6020 +.0925 .5095 8 450 ---- .6585B .5410A .5410A .6485 +.0940 .5545 455 ---- ---- ---- ---- .6955 +.0950 .6005 460 ---- ---- ---- ---- .7430 +.0960 .6470 465 ---- ---- ---- ---- .7915 +.0975 .6940 470 ---- .8505B .7280A .7280A .8400 +.0980 .7420 1 475 ---- ---- ---- ---- .8890 +.0985 .7905 480 ---- .9485B .8245A .8245A .9380 +.0990 .8390 3 485 ---- ---- ---- ---- .9870 +.0990 .8880 490 ---- .9480B .9225A .9225A 1.0365 +.0995 .9370 5 495 ---- ---- ---- ---- 1.0860 +.0995 .9865 1 500 ---- ---- ---- ---- 1.1355 +.0995 1.0360 4 505 ---- ---- ---- ---- 1.1855 +.0995 1.0860 510 ---- ---- ---- ---- 1.2355 +.1000 1.1355 515 ---- ---- ---- ---- 1.2850 +.0995 1.1855 520 ---- ---- ---- ---- 1.3350 +.0995 1.2355 6 525 ---- ---- ---- ---- 1.3850 +.0995 1.2855 530 ---- ---- ---- ---- 1.4350 +.0995 1.3355 2 535 ---- ---- ---- ---- 1.4850 +.0995 1.3855 540 ---- ---- ---- ---- 1.5350 +.0995 1.4355 545 ---- ---- ---- ---- 1.5850 +.0995 1.4855 550 ---- ---- ---- ---- 1.6350 +.0995 1.5355 555 ---- ---- ---- ---- 1.6850 +.0995 1.5855 560 ---- ---- ---- ---- 1.7350 +.0995 1.6355 565 ---- ---- ---- ---- 1.7850 +.0995 1.6855 570 ---- ---- ---- ---- 1.8350 +.0995 1.7355 575 ---- ---- ---- ---- 1.8850 +.0995 1.7855 580 ---- ---- ---- ---- 1.9350 +.0995 1.8355 600 ---- ---- ---- ---- 2.1350 +.0995 2.0355 625 ---- ---- ---- ---- 2.3850 +.0995 2.2855 650 ---- ---- ---- ---- 2.6350 +.0995 2.5355 675 ---- ---- ---- ---- 2.8850 +.0995 2.7855 700 ---- ---- ---- ---- 3.1350 +.0995 3.0355 725 ---- ---- ---- ---- 3.3850 +.0995 3.2855 750 ---- ---- ---- ---- 3.6350 +.0995 3.5355 775 ---- ---- ---- ---- 3.8850 +.0995 3.7855 800 ---- ---- ---- ---- 4.1350 +.0995 4.0355 825 ---- ---- ---- ---- 4.3850 +.0995 4.2855 1 1 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0015 +.0010 .0005 225 ---- ---- ---- ---- .0015 +.0010 .0005 230 ---- .0010B ---- .0010B .0020 +.0015 .0005 235 ---- ---- ---- ---- .0020 +.0010 .0010 240 ---- ---- ---- ---- .0020 +.0010 .0010 245 ---- .0015B ---- .0015B .0025 +.0015 .0010 250 ---- ---- ---- ---- .0025 +.0010 .0015 255 ---- .0020B ---- .0020B .0030 +.0015 .0015 10 260 ---- .0025B ---- .0025B .0035 +.0020 .0015 265 ---- .0030B ---- .0030B .0035 +.0015 .0020 270 ---- .0035B ---- .0035B .0040 +.0015 .0025 275 ---- .0040B ---- .0040B .0045 +.0015 .0030 4 280 ---- .0045B ---- .0045B .0050 +.0020 .0030 6 285 ---- .0055B ---- .0055B .0060 +.0025 .0035 290 ---- .0065B ---- .0065B .0070 +.0025 .0045 2 295 ---- .0075B ---- .0075B .0080 +.0030 .0050 6 300 ---- .0095B ---- .0095B .0100 +.0040 .0060 305 ---- .0110B ---- .0110B .0120 +.0050 .0070 310 ---- .0135B ---- .0135B .0140 +.0055 .0085 4 315 ---- .0165B ---- .0165B .0170 +.0070 .0100 8 320 ---- .0200B ---- .0200B .0205 +.0085 .0120 1 45 325 ---- .0245B ---- .0245B .0250 +.0105 .0145 6 330 ---- .0300B ---- .0300B .0300 +.0120 1 .0180 24 335 ---- .0365B ---- .0365B .0365 +.0145 .0220 25 340 ---- .0445B ---- .0445B .0435 +.0170 .0265 56 345 ---- .0535B ---- .0535B .0525 +.0200 .0325 350 .0610 .0665 .0390A .0630A .0625 +.0230 29 .0395 11 355 ---- .0760B .0470A .0470A .0740 +.0260 .0480 6 16 360 ---- .0900B .0560A .0560A .0875 +.0295 .0580 13 365 ---- .1055B .0670A .0670A .1030 +.0335 9 .0695 15 370 ---- .1230B .0800A .0800A .1205 +.0375 .0830 10 375 ---- .1430B .0945A .0945A .1400 +.0420 .0980 23 380 ---- .1650B .1110A .1110A .1615 +.0460 .1155 3 385 ---- .1895B .1300A .1300A .1850 +.0505 .1345 39 390 ---- .2155B .1505A .1505A .2110 +.0550 .1560 12 395 ---- .2440B .1735A .1735A .2385 +.0585 .1800 5 400 ---- .2745B .1990A .1990A .2685 +.0625 .2060 67 405 ---- .3070B .2265A .2265A .3010 +.0670 .2340 34 410 ---- .3410B .2565A .2565A .3350 +.0705 .2645 165 415 ---- .3775B .2885A .2885A .3705 +.0735 .2970 110 420 ---- .4150B .3225A .3225A .4080 +.0770 .3310 11 425 ---- .4545B .3580A .3580A .4470 +.0800 .3670 430 ---- .4950B .3950A .3950A .4870 +.0820 .4050 435 ---- .5300B .4340A .4340A .5285 +.0845 .4440 440 ---- .5795B .4740A .4740A .5710 +.0865 .4845 1 445 ---- .6080B .5210A .5210A .6145 +.0885 .5260 450 ---- .6675B .5575A .5575A .6585 +.0895 .5690 455 ---- ---- .6065A .6065A .7035 +.0905 .6130 460 ---- ---- ---- ---- .7495 +.0920 .6575 465 ---- ---- ---- ---- .7960 +.0935 .7025 470 ---- .8520B .7355A .7355A .8425 +.0940 .7485 475 ---- ---- ---- ---- .8900 +.0950 .7950 480 ---- .9475B .8285A .8285A .9375 +.0955 .8420 485 ---- ---- ---- ---- .9860 +.0965 .8895 490 ---- 1.0445B .9235A .9235A 1.0345 +.0970 .9375 495 ---- ---- ---- ---- 1.0830 +.0970 .9860 500 ---- 1.1425B 1.0200A 1.0200A 1.1320 +.0975 1.0345 4 505 ---- ---- ---- ---- 1.1810 +.0980 1.0830 510 ---- ---- ---- ---- 1.2305 +.0985 1.1320 515 ---- ---- ---- ---- 1.2800 +.0985 1.1815 520 ---- ---- ---- ---- 1.3295 +.0990 1.2305 525 ---- ---- ---- ---- 1.3795 +.0990 1.2805 530 ---- ---- ---- ---- 1.4290 +.0990 1.3300 535 ---- ---- ---- ---- 1.4790 +.0995 1.3795 540 ---- ---- ---- ---- 1.5290 +.0995 1.4295 545 ---- ---- ---- ---- 1.5790 +.0995 1.4795 550 ---- ---- ---- ---- 1.6290 +.0995 1.5295 555 ---- ---- ---- ---- 1.6790 +.0995 1.5795 560 ---- ---- ---- ---- 1.7290 +.0995 1.6295 565 ---- ---- ---- ---- 1.7790 +.0995 1.6795 570 ---- ---- ---- ---- 1.8290 +.0995 1.7295 575 ---- ---- ---- ---- 1.8790 +.0995 1.7795 580 ---- ---- ---- ---- 1.9290 +.0995 1.8295 600 ---- ---- ---- ---- 2.1290 +.0995 2.0295 625 ---- ---- ---- ---- 2.3790 +.0995 2.2795 650 ---- ---- ---- ---- 2.6290 +.0995 2.5295 675 ---- ---- ---- ---- 2.8790 +.0995 2.7795 700 ---- ---- ---- ---- 3.1290 +.0995 3.0295 725 ---- ---- ---- ---- 3.3790 +.0995 3.2795 750 ---- ---- ---- ---- 3.6290 +.0995 3.5295 775 ---- ---- ---- ---- 3.8790 +.0995 3.7795 800 ---- ---- ---- ---- 4.1290 +.0995 4.0295 825 ---- ---- ---- ---- 4.3790 +.0995 4.2795 2 3 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0025 +.0010 .0015 225 ---- ---- ---- ---- .0030 +.0010 .0020 230 ---- ---- ---- ---- .0030 +.0010 .0020 235 ---- ---- ---- ---- .0035 +.0010 .0025 240 ---- ---- ---- ---- .0035 +.0010 .0025 245 ---- .0030B ---- .0030B .0040 +.0015 .0025 250 ---- .0035B ---- .0035B .0045 +.0015 .0030 255 ---- .0040B ---- .0040B .0050 +.0020 .0030 260 ---- .0045B ---- .0045B .0055 +.0020 .0035 1000 265 ---- .0055B ---- .0055B .0065 +.0025 .0040 2 270 ---- .0065B ---- .0065B .0070 +.0030 .0040 400 275 ---- .0075B ---- .0075B .0085 +.0040 .0045 10 280 .0060 .0090B .0060 .0090B .0095 +.0040 1 .0055 8 285 ---- .0105B ---- .0105B .0110 +.0050 .0060 2 290 ---- .0125B ---- .0125B .0130 +.0055 .0075 295 ---- .0150B ---- .0150B .0155 +.0065 .0090 300 ---- .0175B ---- .0175B .0185 +.0075 .0110 420 305 ---- .0210B ---- .0210B .0215 +.0080 .0135 2 310 ---- .0250B ---- .0250B .0255 +.0095 .0160 2000 315 ---- .0300B ---- .0300B .0300 +.0105 .0195 12 320 ---- .0355B ---- .0355B .0355 +.0125 .0230 12 325 ---- .0420B ---- .0420B .0420 +.0145 26 .0275 16 29 330 .0390 .0500B .0390 .0500B .0495 +.0170 13 .0325 8 335 ---- .0585B .0380A .0380A .0580 +.0195 .0385 4 340 .0545 .0685B .0450A .0685B .0675 +.0220 21 .0455 4 345 .0690 .0795B .0525A .0795B .0785 +.0250 10 .0535 350 .0735 .0920B .0615A .0920B .0905 +.0280 27 .0625 1317 355 ---- .1060B .0715A .0715A .1040 +.0310 11 .0730 7 7 360 ---- .1215B .0830A .0830A .1195 +.0340 .0855 10 365 .1140 .1385B .0960A .1385B .1365 +.0375 37 .0990 7 7 370 ---- .1575B .1110A .1110A .1550 +.0405 .1145 5 375 ---- .1780B .1270A .1270A .1750 +.0435 .1315 75 380 ---- .2010B .1455A .1455A .1975 +.0470 .1505 19 385 ---- .2255B .1655A .1655A .2215 +.0505 .1710 20 390 ---- .2515B .1875A .1875A .2475 +.0540 .1935 138 395 ---- .2795B .2110A .2110A .2755 +.0580 .2175 19 400 ---- .3095B .2365A .2365A .3050 +.0615 .2435 85 405 ---- .3415B .2640A .2640A .3360 +.0645 .2715 135 410 ---- .3750B .2935A .2935A .3690 +.0675 .3015 250 415 ---- .4100B .3245A .3245A .4035 +.0705 .3330 2 420 ---- .4460B .3570A .3570A .4390 +.0725 .3665 9 425 ---- .4835B .3910A .3910A .4765 +.0755 .4010 34 430 ---- .5225B .4285A .4285A .5150 +.0775 .4375 10 435 ---- .5620B .4660A .4660A .5545 +.0795 .4750 8 440 ---- .6030B .5040A .5040A .5950 +.0810 .5140 10 445 ---- .6385B .5435A .5435A .6365 +.0825 .5540 450 ---- .6875B .5840A .5840A .6790 +.0845 .5945 455 ---- .7260B .6305A .6305A .7220 +.0855 .6365 460 ---- .7410B .6705A .6705A .7660 +.0870 .6790 465 ---- .7260B .7135A .7135A .8110 +.0885 .7225 470 ---- .8650B .7540A .7540A .8560 +.0895 .7665 475 ---- ---- ---- ---- .9020 +.0910 .8110 480 ---- .9575B .8435A .8435A .9480 +.0920 .8560 2 485 ---- ---- ---- ---- .9950 +.0930 .9020 490 ---- 1.0515B .9350A .9350A 1.0420 +.0940 .9480 495 ---- ---- ---- ---- 1.0895 +.0945 .9950 500 ---- 1.1475B 1.0290A 1.0290A 1.1375 +.0955 1.0420 505 ---- ---- ---- ---- 1.1855 +.0960 1.0895 510 ---- ---- ---- ---- 1.2340 +.0965 1.1375 515 ---- ---- ---- ---- 1.2830 +.0975 1.1855 520 ---- 1.3420B 1.2205A 1.2205A 1.3320 +.0980 1.2340 2 525 ---- ---- ---- ---- 1.3810 +.0980 1.2830 530 ---- 1.4235B 1.3180A 1.3180A 1.4305 +.0985 1.3320 535 ---- ---- ---- ---- 1.4800 +.0990 1.3810 540 ---- ---- ---- ---- 1.5295 +.0990 1.4305 545 ---- ---- ---- ---- 1.5795 +.0995 1.4800 550 ---- ---- ---- ---- 1.6290 +.0990 1.5300 555 ---- ---- ---- ---- 1.6790 +.0995 1.5795 560 ---- ---- ---- ---- 1.7290 +.0995 1.6295 565 ---- ---- ---- ---- 1.7790 +.0995 1.6795 570 ---- ---- ---- ---- 1.8290 +.0995 1.7295 575 ---- ---- ---- ---- 1.8790 +.0995 1.7795 580 ---- ---- ---- ---- 1.9290 +.0995 1.8295 600 ---- ---- ---- ---- 2.1290 +.0995 2.0295 625 ---- ---- ---- ---- 2.3790 +.0995 2.2795 650 ---- ---- ---- ---- 2.6290 +.0995 2.5295 675 ---- ---- ---- ---- 2.8790 +.0995 2.7795 700 ---- ---- ---- ---- 3.1290 +.0995 3.0295 725 ---- ---- ---- ---- 3.3790 +.0995 3.2795 750 ---- ---- ---- ---- 3.6290 +.0995 3.5295 775 ---- ---- ---- ---- 3.8790 +.0995 3.7795 800 ---- ---- ---- ---- 4.1290 +.0995 4.0295 825 ---- ---- ---- ---- 4.3790 +.0995 4.2795 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 UNCH .0010 220 ---- .0020B ---- .0020B .0025 +.0010 .0015 225 ---- .0025B ---- .0025B .0030 +.0010 .0020 230 ---- .0030B ---- .0030B .0035 +.0010 .0025 235 ---- .0030B ---- .0030B .0040 +.0015 .0025 240 ---- .0035B ---- .0035B .0045 +.0015 .0030 245 ---- .0045B ---- .0045B .0055 +.0020 .0035 250 ---- .0050B ---- .0050B .0065 +.0025 .0040 255 ---- .0060B ---- .0060B .0070 +.0020 .0050 260 ---- .0065B ---- .0065B .0085 +.0030 .0055 265 ---- .0080B ---- .0080B .0095 +.0035 .0060 1 270 ---- .0090B ---- .0090B .0110 +.0040 .0070 275 ---- .0105B ---- .0105B .0125 +.0045 .0080 280 ---- .0125B ---- .0125B .0145 +.0050 .0095 285 ---- .0150B ---- .0150B .0165 +.0055 .0110 290 ---- .0175B ---- .0175B .0190 +.0065 .0125 2 295 ---- .0210B ---- .0210B .0220 +.0075 .0145 300 ---- .0250B ---- .0250B .0255 +.0085 .0170 1 305 ---- .0295B ---- .0295B .0300 +.0100 .0200 310 ---- .0345B ---- .0345B .0345 +.0110 .0235 2 315 ---- .0405B ---- .0405B .0405 +.0125 .0280 16 320 ---- .0475B ---- .0475B .0470 +.0140 .0330 5 325 ---- .0555B ---- .0555B .0545 +.0160 .0385 54 330 ---- .0640B ---- .0640B .0630 +.0180 .0450 1 335 .0695 .0740B .0520A .0740B .0730 +.0205 10 .0525 340 ---- .0850B .0600A .0600A .0840 +.0230 .0610 312 345 ---- .0975B .0690A .0690A .0960 +.0255 .0705 350 ---- .1110B .0795A .0795A .1095 +.0280 .0815 1 201 355 ---- .1260B .0910A .0910A .1245 +.0315 .0930 360 ---- .1420B .1035A .1035A .1410 +.0345 .1065 365 ---- .1600B .1180A .1180A .1585 +.0375 .1210 10 370 ---- .1795B .1335A .1335A .1780 +.0410 .1370 9 375 ---- .2005B .1510A .1510A .1990 +.0440 .1550 380 ---- .2240B .1700A .1700A .2215 +.0475 .1740 385 ---- .2490B .1905A .1905A .2455 +.0505 .1950 390 ---- .2745B .2125A .2125A .2710 +.0530 .2180 10 395 ---- .3020B .2365A .2365A .2985 +.0560 .2425 23 400 ---- .3315B .2620A .2620A .3275 +.0585 .2690 20 405 ---- .3620B .2890A .2890A .3580 +.0610 .2970 4 410 ---- .3945B .3180A .3180A .3900 +.0635 .3265 9 415 ---- .4280B .3480A .3480A .4235 +.0660 .3575 420 ---- .4635B .3800A .3800A .4585 +.0690 .3895 425 ---- .5000B .4130A .4130A .4945 +.0710 .4235 4 430 .4720 .5375B .4475A .5375B .5320 +.0735 1 .4585 435 ---- .5760B .4865A .4865A .5700 +.0755 .4945 440 ---- .6155B .5235A .5235A .6095 +.0775 .5320 20 445 ---- .6445B .5620A .5620A .6500 +.0795 .5705 8 450 ---- .6975B .6010A .6010A .6910 +.0815 .6095 455 ---- ---- .6410A .6410A .7330 +.0830 .6500 460 ---- ---- ---- ---- .7755 +.0840 .6915 465 ---- ---- ---- ---- .8190 +.0855 .7335 470 ---- .8705B .7665A .7665A .8630 +.0865 .7765 475 ---- ---- ---- ---- .9075 +.0875 .8200 480 ---- .9605B .8530A .8530A .9525 +.0885 .8640 485 ---- ---- ---- ---- .9985 +.0900 .9085 490 ---- 1.0525B .9425A .9425A 1.0445 +.0910 .9535 495 ---- ---- ---- ---- 1.0910 +.0915 .9995 500 ---- 1.1465B 1.0340A 1.0340A 1.1380 +.0925 1.0455 2 505 ---- ---- ---- ---- 1.1855 +.0935 1.0920 510 ---- ---- ---- ---- 1.2330 +.0945 1.1385 515 ---- ---- ---- ---- 1.2810 +.0950 1.1860 520 ---- 1.3380B 1.2215A 1.2215A 1.3290 +.0955 1.2335 17 525 ---- ---- ---- ---- 1.3775 +.0965 1.2810 530 ---- 1.4350B 1.3175A 1.3175A 1.4260 +.0970 1.3290 535 ---- ---- ---- ---- 1.4750 +.0975 1.3775 540 ---- 1.5330B 1.4140A 1.4140A 1.5240 +.0975 1.4265 545 ---- ---- ---- ---- 1.5735 +.0985 1.4750 550 ---- 1.6045B 1.5120A 1.5120A 1.6225 +.0980 1.5245 1 555 ---- ---- ---- ---- 1.6720 +.0985 1.5735 560 ---- ---- ---- ---- 1.7220 +.0990 1.6230 565 ---- ---- ---- ---- 1.7715 +.0990 1.6725 570 ---- ---- ---- ---- 1.8215 +.0990 1.7225 575 ---- ---- ---- ---- 1.8715 +.0995 1.7720 580 ---- ---- ---- ---- 1.9215 +.0995 1.8220 600 ---- ---- ---- ---- 2.1215 +.0995 2.0220 625 ---- ---- ---- ---- 2.3715 +.0995 2.2720 650 ---- ---- ---- ---- 2.6215 +.0995 2.5220 675 ---- ---- ---- ---- 2.8715 +.0995 2.7720 700 ---- ---- ---- ---- 3.1215 +.0995 3.0220 725 ---- ---- ---- ---- 3.3715 +.0995 3.2720 750 ---- ---- ---- ---- 3.6215 +.0995 3.5220 775 ---- ---- ---- ---- 3.8715 +.0995 3.7720 800 ---- ---- ---- ---- 4.1215 +.0995 4.0220 825 ---- ---- ---- ---- 4.3715 +.0995 4.2720 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0050 +.0010 .0040 240 ---- .0050B ---- .0050B .0060 +.0015 .0045 245 ---- .0055B ---- .0055B .0070 +.0020 .0050 250 ---- .0070B ---- .0070B .0080 +.0020 .0060 255 ---- .0080B ---- .0080B .0095 +.0025 .0070 260 ---- .0095B ---- .0095B .0110 +.0030 .0080 265 ---- .0110B ---- .0110B .0130 +.0035 .0095 270 ---- .0130B ---- .0130B .0150 +.0045 .0105 275 ---- .0155B ---- .0155B .0175 +.0055 .0120 10 280 ---- .0180B ---- .0180B .0200 +.0060 .0140 285 ---- .0210B ---- .0210B .0230 +.0070 .0160 290 ---- .0250B ---- .0250B .0270 +.0080 .0190 295 ---- .0290B ---- .0290B .0310 +.0095 .0215 300 ---- .0340B ---- .0340B .0355 +.0105 .0250 305 ---- .0395B ---- .0395B .0410 +.0120 .0290 310 ---- .0455B ---- .0455B .0470 +.0130 .0340 8 315 ---- .0525B ---- .0525B .0540 +.0150 .0390 320 ---- .0610B ---- .0610B .0615 +.0160 .0455 325 ---- .0700B ---- .0700B .0705 +.0185 .0520 51 330 ---- .0795B ---- .0795B .0800 +.0200 .0600 6 335 ---- .0905B ---- .0905B .0910 +.0225 .0685 340 ---- .1030B .0775A .0775A .1030 +.0245 .0785 345 ---- .1165B .0880A .0880A .1165 +.0275 .0890 350 ---- .1310B .0995A .0995A .1310 +.0300 .1010 22 355 ---- .1470B .1120A .1120A .1465 +.0320 .1145 360 ---- .1645B .1265A .1265A .1640 +.0350 .1290 365 ---- .1835B .1415A .1415A .1825 +.0380 .1445 370 ---- .2035B .1585A .1585A .2025 +.0405 .1620 375 ---- .2255B .1765A .1765A .2240 +.0435 .1805 380 ---- .2490B .1965A .1965A .2470 +.0465 .2005 385 ---- .2735B .2175A .2175A .2715 +.0495 .2220 390 ---- .3000B .2400A .2400A .2970 +.0515 .2455 6 395 ---- .3275B .2645A .2645A .3245 +.0545 .2700 400 ---- .3565B .2900A .2900A .3535 +.0575 .2960 2 12 405 ---- .3870B .3170A .3170A .3835 +.0600 .3235 10 410 ---- .4190B .3455A .3455A .4150 +.0625 .3525 415 ---- .4520B .3755A .3755A .4480 +.0650 .3830 40 420 ---- .4865B .4065A .4065A .4820 +.0670 .4150 425 ---- .5215B .4390A .4390A .5175 +.0695 .4480 430 ---- .5580B .4730A .4730A .5540 +.0720 .4820 435 ---- .5950B .5080A .5080A .5915 +.0740 .5175 440 ---- .6340B .5485A .5485A .6300 +.0760 .5540 10 445 ---- .6735B .5860A .5860A .6690 +.0775 .5915 450 ---- .7140B .6240A .6240A .7095 +.0795 .6300 455 ---- .7190B .6630A .6630A .7505 +.0810 .6695 460 ---- .7200B .7030A .7030A .7920 +.0820 .7100 465 ---- ---- ---- ---- .8345 +.0835 .7510 470 ---- .8835B .7855A .7855A .8775 +.0845 .7930 475 ---- ---- ---- ---- .9215 +.0860 .8355 480 ---- .9715B .8700A .8700A .9655 +.0870 .8785 485 ---- ---- ---- ---- 1.0105 +.0880 .9225 490 ---- 1.0620B .9575A .9575A 1.0555 +.0890 .9665 495 ---- ---- ---- ---- 1.1010 +.0895 1.0115 500 ---- 1.1540B 1.0470A 1.0470A 1.1475 +.0910 1.0565 505 ---- ---- ---- ---- 1.1935 +.0915 1.1020 510 ---- ---- ---- ---- 1.2405 +.0925 1.1480 515 ---- ---- ---- ---- 1.2875 +.0930 1.1945 520 ---- 1.3425B 1.2310A 1.2310A 1.3350 +.0935 1.2415 525 ---- ---- ---- ---- 1.3830 +.0945 1.2885 530 ---- 1.4385B 1.3255A 1.3255A 1.4310 +.0950 1.3360 535 ---- ---- ---- ---- 1.4790 +.0955 1.3835 540 ---- 1.5355B 1.4205A 1.4205A 1.5275 +.0960 1.4315 545 ---- ---- ---- ---- 1.5760 +.0960 1.4800 550 ---- 1.6330B 1.5170A 1.5170A 1.6250 +.0970 1.5280 555 ---- ---- ---- ---- 1.6740 +.0970 1.5770 560 ---- 1.7315B 1.6145A 1.6145A 1.7235 +.0980 1.6255 565 ---- ---- ---- ---- 1.7725 +.0975 1.6750 570 ---- 1.7515B 1.7120A 1.7120A 1.8220 +.0980 1.7240 575 ---- ---- ---- ---- 1.8720 +.0985 1.7735 580 ---- ---- ---- ---- 1.9215 +.0985 1.8230 600 ---- ---- ---- ---- 2.1215 +.0995 2.0220 625 ---- ---- ---- ---- 2.3715 +.0995 2.2720 650 ---- ---- ---- ---- 2.6215 +.0995 2.5220 675 ---- ---- ---- ---- 2.8715 +.0995 2.7720 700 ---- ---- ---- ---- 3.1215 +.0995 3.0220 725 ---- ---- ---- ---- 3.3715 +.0995 3.2720 750 ---- ---- ---- ---- 3.6215 +.0995 3.5220 775 ---- ---- ---- ---- 3.8715 +.0995 3.7720 800 ---- ---- ---- ---- 4.1215 +.0995 4.0220 825 ---- ---- ---- ---- 4.3715 +.0995 4.2720 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 ---- ---- ---- ---- .0045 +.0010 .0035 225 ---- ---- ---- ---- .0050 +.0010 .0040 230 ---- ---- ---- ---- .0060 +.0010 .0050 235 ---- ---- ---- ---- .0070 +.0015 .0055 240 ---- ---- ---- ---- .0085 +.0020 .0065 245 ---- ---- ---- ---- .0100 +.0025 .0075 250 ---- .0090B ---- .0090B .0115 +.0030 .0085 60 255 ---- .0105B ---- .0105B .0135 +.0035 .0100 260 ---- .0125B ---- .0125B .0155 +.0040 .0115 265 ---- .0150B ---- .0150B .0180 +.0050 .0130 270 ---- .0175B ---- .0175B .0205 +.0055 .0150 275 ---- .0215B ---- .0215B .0235 +.0065 .0170 280 ---- .0250B ---- .0250B .0270 +.0075 .0195 285 ---- .0290B ---- .0290B .0310 +.0085 .0225 1 290 ---- .0335B ---- .0335B .0355 +.0100 .0255 5 295 ---- .0390B ---- .0390B .0405 +.0115 .0290 4 300 ---- .0445B ---- .0445B .0460 +.0125 .0335 75 305 ---- .0515B ---- .0515B .0525 +.0140 14 .0385 4 310 ---- .0585B ---- .0585B .0595 +.0155 .0440 3 315 ---- .0670B ---- .0670B .0675 +.0175 .0500 3 320 ---- .0760B ---- .0760B .0760 +.0185 .0575 1 325 .0850 .0860B .0850 .0850 .0860 +.0205 4 .0655 107 330 ---- .0970B ---- .0970B .0965 +.0225 .0740 1 335 ---- .1090B ---- .1090B .1085 +.0245 .0840 1 340 ---- .1220B ---- .1220B .1215 +.0265 .0950 10 345 ---- .1360B ---- .1360B .1355 +.0290 .1065 1 350 ---- .1520B .1190A .1190A .1510 +.0310 .1200 1 176 355 ---- .1685B .1330A .1330A .1675 +.0335 .1340 360 ---- .1860B .1480A .1480A .1855 +.0365 .1490 15 365 ---- .2060B .1640A .1640A .2045 +.0385 .1660 370 ---- .2265B .1815A .1815A .2250 +.0415 .1835 4 375 .2445 .2480B .2005A .2460B .2470 +.0445 3 .2025 2 380 ---- .2720B .2210A .2210A .2700 +.0470 .2230 385 ---- .2960B .2425A .2425A .2945 +.0495 250 .2450 390 ---- .3230B .2655A .2655A .3205 +.0520 .2685 395 ---- .3505B .2895A .2895A .3475 +.0540 .2935 1 400 ---- .3795B .3155A .3155A .3760 +.0560 .3200 405 ---- .4090B .3425A .3425A .4060 +.0580 .3480 275 410 ---- .4400B .3710A .3710A .4370 +.0600 .3770 51 415 ---- .4730B .4005A .4005A .4695 +.0625 .4070 420 ---- .5070B .4315A .4315A .5030 +.0645 .4385 425 ---- .5420B .4635A .4635A .5380 +.0670 .4710 430 ---- .5780B .4965A .4965A .5740 +.0690 .5050 435 ---- .6150B .5310A .5310A .6105 +.0710 .5395 440 ---- .6510B .5665A .5665A .6485 +.0735 .5750 445 ---- .6900B .6080A .6080A .6870 +.0750 .6120 450 ---- .7295B .6455A .6455A .7265 +.0770 .6495 455 ---- .7700B .6840A .6840A .7670 +.0790 .6880 460 ---- .8000B .7230A .7230A .8080 +.0800 .7280 465 ---- .7895B .7630A .7630A .8495 +.0815 .7680 470 ---- .8955B .8035A .8035A .8920 +.0825 .8095 475 ---- ---- ---- ---- .9350 +.0840 .8510 480 ---- .9825B .8870A .8870A .9780 +.0845 .8935 2 485 ---- ---- ---- ---- 1.0220 +.0855 .9365 490 ---- 1.0715B .9725A .9725A 1.0665 +.0865 .9800 495 ---- ---- ---- ---- 1.1115 +.0875 1.0240 500 ---- 1.1620B 1.0600A 1.0600A 1.1570 +.0885 1.0685 505 ---- ---- ---- ---- 1.2025 +.0895 1.1130 510 ---- ---- ---- ---- 1.2490 +.0905 1.1585 515 ---- ---- ---- ---- 1.2955 +.0915 1.2040 520 ---- 1.3480B 1.2410A 1.2410A 1.3420 +.0920 1.2500 525 ---- ---- ---- ---- 1.3895 +.0935 1.2960 530 ---- 1.4430B 1.3340A 1.3340A 1.4365 +.0935 1.3430 535 ---- ---- ---- ---- 1.4845 +.0945 1.3900 540 ---- 1.5390B 1.4280A 1.4280A 1.5325 +.0955 1.4370 545 ---- ---- ---- ---- 1.5805 +.0960 1.4845 550 ---- 1.6355B 1.5230A 1.5230A 1.6290 +.0965 1.5325 555 ---- ---- ---- ---- 1.6775 +.0970 1.5805 560 ---- 1.7330B 1.6195A 1.6195A 1.7260 +.0970 1.6290 565 ---- ---- ---- ---- 1.7750 +.0975 1.6775 570 ---- 1.8315B 1.7165A 1.7165A 1.8240 +.0975 1.7265 575 ---- ---- ---- ---- 1.8735 +.0980 1.7755 580 ---- 1.9085B 1.8140A 1.8140A 1.9230 +.0985 1.8245 600 ---- ---- ---- ---- 2.1215 +.0990 2.0225 2 625 ---- ---- ---- ---- 2.3715 +.0995 2.2720 650 ---- ---- ---- ---- 2.6215 +.0995 2.5220 675 ---- ---- ---- ---- 2.8715 +.0995 2.7720 700 ---- ---- ---- ---- 3.1215 +.0995 3.0220 725 ---- ---- ---- ---- 3.3715 +.0995 3.2720 750 ---- ---- ---- ---- 3.6215 +.0995 3.5220 775 ---- ---- ---- ---- 3.8715 +.0995 3.7720 800 ---- ---- ---- ---- 4.1215 +.0995 4.0220 2 825 ---- ---- ---- ---- 4.3715 +.0995 4.2720 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 ---- ---- ---- ---- .0055 +.0010 .0045 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- ---- ---- ---- .0075 +.0015 .0060 235 ---- ---- ---- ---- .0090 +.0020 .0070 240 ---- ---- ---- ---- .0105 +.0025 .0080 245 ---- ---- ---- ---- .0120 +.0025 .0095 250 ---- ---- ---- ---- .0140 +.0030 .0110 1 255 ---- ---- ---- ---- .0165 +.0040 .0125 260 ---- ---- ---- ---- .0190 +.0045 .0145 265 ---- .0170B ---- .0170B .0215 +.0050 .0165 270 ---- .0200B ---- .0200B .0250 +.0065 .0185 275 ---- .0235B ---- .0235B .0285 +.0075 .0210 280 ---- .0275B ---- .0275B .0325 +.0085 .0240 285 ---- .0325B ---- .0325B .0370 +.0095 .0275 290 ---- .0375B ---- .0375B .0420 +.0110 .0310 295 ---- .0435B ---- .0435B .0475 +.0115 .0360 300 ---- .0505B ---- .0505B .0540 +.0130 .0410 305 ---- .0580B ---- .0580B .0610 +.0140 .0470 310 ---- .0660B ---- .0660B .0685 +.0150 .0535 315 ---- .0750B ---- .0750B .0775 +.0165 .0610 320 ---- .0850B ---- .0850B .0870 +.0180 .0690 325 ---- .0955B ---- .0955B .0975 +.0190 .0785 330 ---- .1070B ---- .1070B .1090 +.0210 .0880 1 335 ---- .1195B ---- .1195B .1215 +.0230 .0985 340 ---- .1330B ---- .1330B .1355 +.0255 .1100 345 ---- .1475B ---- .1475B .1500 +.0275 .1225 350 ---- .1630B ---- .1630B .1660 +.0300 .1360 5 355 ---- .1800B ---- .1800B .1830 +.0320 .1510 360 ---- .1980B ---- .1980B .2010 +.0345 .1665 365 ---- .2175B ---- .2175B .2205 +.0370 .1835 370 ---- .2385B ---- .2385B .2410 +.0395 .2015 375 ---- .2605B ---- .2605B .2630 +.0415 .2215 380 ---- .2840B ---- .2840B .2860 +.0440 .2420 385 ---- .3090B ---- .3090B .3105 +.0460 .2645 390 ---- .3350B ---- .3350B .3365 +.0485 .2880 395 ---- .3625B ---- .3625B .3640 +.0510 .3130 400 ---- .3915B ---- .3915B .3925 +.0530 .3395 405 ---- .4215B ---- .4215B .4225 +.0555 .3670 130 410 ---- .4530B ---- .4530B .4535 +.0575 .3960 415 ---- .4855B .4255A .4255A .4855 +.0595 .4260 420 ---- .5190B .4565A .4565A .5190 +.0615 .4575 425 ---- .5535B .4890A .4890A .5535 +.0635 .4900 430 ---- .5895B .5220A .5220A .5890 +.0655 .5235 435 ---- .6260B .5565A .5565A .6250 +.0665 .5585 440 ---- .6635B .5915A .5915A .6620 +.0680 .5940 445 ---- .7015B .6275A .6275A .7000 +.0700 .6300 450 ---- .7405B .6645A .6645A .7385 +.0710 .6675 455 ---- .7805B .7025A .7025A .7780 +.0725 .7055 460 ---- .8210B .7410A .7410A .8185 +.0740 .7445 465 ---- .8550B .7800A .7800A .8590 +.0755 .7835 470 ---- .9035B .8200A .8200A .9005 +.0765 .8240 475 ---- .8680B .8605A .8605A .9425 +.0780 .8645 480 ---- .9890B .9020A .9020A .9850 +.0790 .9060 485 ---- ---- ---- ---- 1.0285 +.0805 .9480 490 ---- 1.0765B .9860A .9860A 1.0720 +.0815 .9905 495 ---- ---- ---- ---- 1.1160 +.0825 1.0335 500 ---- 1.1655B 1.0720A 1.0720A 1.1605 +.0835 1.0770 505 ---- ---- ---- ---- 1.2055 +.0845 1.1210 510 ---- ---- ---- ---- 1.2510 +.0855 1.1655 515 ---- ---- ---- ---- 1.2970 +.0865 1.2105 520 ---- 1.3490B 1.2495A 1.2495A 1.3430 +.0875 1.2555 525 ---- ---- ---- ---- 1.3895 +.0880 1.3015 530 ---- 1.4425B 1.3410A 1.3410A 1.4365 +.0890 1.3475 535 ---- ---- ---- ---- 1.4835 +.0900 1.3935 540 ---- 1.5375B 1.4340A 1.4340A 1.5310 +.0905 1.4405 545 ---- ---- ---- ---- 1.5790 +.0915 1.4875 550 ---- 1.6330B 1.5280A 1.5280A 1.6265 +.0920 1.5345 555 ---- ---- ---- ---- 1.6750 +.0930 1.5820 560 ---- 1.7300B 1.6225A 1.6225A 1.7235 +.0935 1.6300 565 ---- ---- ---- ---- 1.7720 +.0940 1.6780 570 ---- 1.8270B 1.7185A 1.7185A 1.8210 +.0950 1.7260 575 ---- ---- ---- ---- 1.8700 +.0955 1.7745 600 ---- 2.0395B 2.0110A 2.0110A 2.1170 +.0975 2.0195 625 ---- ---- ---- ---- 2.3670 +.0990 2.2680 650 ---- ---- ---- ---- 2.6170 +.0990 2.5180 675 ---- ---- ---- ---- 2.8670 +.0990 2.7680 700 ---- ---- ---- ---- 3.1170 +.0990 3.0180 725 ---- ---- ---- ---- 3.3670 +.0990 3.2680 750 ---- ---- ---- ---- 3.6170 +.0990 3.5180 775 ---- ---- ---- ---- 3.8670 +.0990 3.7680 800 ---- ---- ---- ---- 4.1170 +.0990 4.0180 825 ---- ---- ---- ---- 4.3670 +.0990 4.2680 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 UNCH .0015 200 ---- ---- ---- ---- .0040 +.0005 .0035 220 ---- ---- ---- ---- .0080 +.0010 .0070 225 ---- ---- ---- ---- .0095 +.0015 .0080 230 ---- ---- ---- ---- .0110 +.0020 .0090 235 ---- ---- ---- ---- .0130 +.0025 .0105 240 ---- ---- ---- ---- .0150 +.0030 .0120 245 ---- ---- ---- ---- .0170 +.0035 .0135 250 ---- ---- ---- ---- .0195 +.0040 .0155 255 ---- ---- ---- ---- .0220 +.0045 .0175 260 ---- ---- ---- ---- .0250 +.0055 .0195 265 ---- ---- ---- ---- .0285 +.0065 .0220 270 ---- ---- ---- ---- .0325 +.0080 .0245 275 ---- ---- ---- ---- .0365 +.0085 .0280 280 ---- ---- ---- ---- .0410 +.0095 .0315 285 ---- ---- ---- ---- .0465 +.0110 .0355 290 ---- ---- ---- ---- .0520 +.0120 .0400 295 ---- ---- ---- ---- .0585 +.0135 .0450 300 ---- ---- ---- ---- .0655 +.0145 .0510 305 ---- ---- ---- ---- .0730 +.0155 .0575 310 ---- ---- ---- ---- .0820 +.0170 .0650 315 ---- ---- ---- ---- .0915 +.0180 .0735 320 ---- ---- ---- ---- .1015 +.0190 .0825 325 ---- ---- ---- ---- .1130 +.0205 .0925 330 ---- ---- ---- ---- .1250 +.0220 .1030 335 ---- ---- ---- ---- .1385 +.0240 .1145 340 ---- ---- ---- ---- .1530 +.0265 .1265 345 ---- ---- ---- ---- .1680 +.0285 .1395 350 ---- ---- ---- ---- .1845 +.0305 .1540 355 ---- ---- ---- ---- .2020 +.0330 .1690 360 ---- ---- ---- ---- .2205 +.0350 .1855 365 ---- ---- ---- ---- .2405 +.0375 .2030 370 ---- ---- ---- ---- .2615 +.0400 .2215 375 ---- ---- ---- ---- .2835 +.0420 .2415 380 ---- ---- ---- ---- .3070 +.0445 .2625 385 ---- ---- ---- ---- .3320 +.0470 .2850 390 ---- ---- ---- ---- .3580 +.0490 .3090 395 ---- ---- ---- ---- .3850 +.0510 .3340 400 ---- ---- ---- ---- .4135 +.0530 .3605 405 ---- ---- ---- ---- .4435 +.0550 .3885 410 ---- ---- ---- ---- .4745 +.0575 .4170 415 ---- ---- ---- ---- .5065 +.0590 .4475 420 ---- ---- ---- ---- .5395 +.0610 .4785 425 ---- ---- ---- ---- .5735 +.0625 .5110 430 ---- ---- ---- ---- .6085 +.0645 .5440 435 ---- ---- ---- ---- .6440 +.0655 .5785 440 ---- ---- ---- ---- .6810 +.0675 .6135 445 ---- ---- ---- ---- .7180 +.0685 .6495 450 ---- ---- ---- ---- .7565 +.0700 .6865 455 ---- ---- ---- ---- .7955 +.0715 .7240 460 ---- ---- ---- ---- .8350 +.0725 .7625 465 ---- ---- ---- ---- .8750 +.0735 .8015 470 ---- ---- ---- ---- .9160 +.0750 .8410 475 ---- ---- ---- ---- .9575 +.0765 .8810 480 ---- ---- ---- ---- .9995 +.0775 .9220 485 ---- ---- ---- ---- 1.0420 +.0785 .9635 490 ---- ---- ---- ---- 1.0850 +.0800 1.0050 495 ---- ---- ---- ---- 1.1285 +.0810 1.0475 500 ---- ---- ---- ---- 1.1725 +.0820 1.0905 505 ---- ---- ---- ---- 1.2170 +.0830 1.1340 510 ---- ---- ---- ---- 1.2615 +.0835 1.1780 515 ---- ---- ---- ---- 1.3070 +.0850 1.2220 520 ---- ---- ---- ---- 1.3525 +.0860 1.2665 525 ---- ---- ---- ---- 1.3985 +.0865 1.3120 530 ---- ---- ---- ---- 1.4445 +.0875 1.3570 535 ---- ---- ---- ---- 1.4910 +.0880 1.4030 540 ---- ---- ---- ---- 1.5380 +.0890 1.4490 545 ---- ---- ---- ---- 1.5850 +.0895 1.4955 550 ---- ---- ---- ---- 1.6325 +.0905 1.5420 555 ---- ---- ---- ---- 1.6805 +.0915 1.5890 560 ---- ---- ---- ---- 1.7285 +.0920 1.6365 565 ---- ---- ---- ---- 1.7765 +.0925 1.6840 570 ---- ---- ---- ---- 1.8250 +.0935 1.7315 575 ---- ---- ---- ---- 1.8735 +.0940 1.7795 600 ---- ---- ---- ---- 2.1185 +.0965 2.0220 625 ---- ---- ---- ---- 2.3670 +.0985 2.2685 650 ---- ---- ---- ---- 2.6170 +.0990 2.5180 675 ---- ---- ---- ---- 2.8670 +.0990 2.7680 700 ---- ---- ---- ---- 3.1170 +.0990 3.0180 725 ---- ---- ---- ---- 3.3670 +.0990 3.2680 750 ---- ---- ---- ---- 3.6170 +.0990 3.5180 775 ---- ---- ---- ---- 3.8670 +.0990 3.7680 800 ---- ---- ---- ---- 4.1170 +.0990 4.0180 825 ---- ---- ---- ---- 4.3670 +.0990 4.2680 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 UNCH .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0060 +.0005 .0055 220 ---- ---- ---- ---- .0110 +.0015 .0095 225 ---- ---- ---- ---- .0130 +.0020 .0110 230 ---- ---- ---- ---- .0150 +.0025 .0125 235 ---- ---- ---- ---- .0170 +.0030 .0140 240 ---- ---- ---- ---- .0195 +.0035 .0160 245 ---- ---- ---- ---- .0220 +.0040 .0180 250 ---- ---- ---- ---- .0250 +.0050 .0200 255 ---- ---- ---- ---- .0280 +.0055 .0225 260 ---- ---- ---- ---- .0320 +.0070 .0250 265 ---- ---- ---- ---- .0355 +.0075 .0280 270 ---- ---- ---- ---- .0400 +.0090 .0310 275 ---- ---- ---- ---- .0445 +.0100 .0345 280 ---- ---- ---- ---- .0500 +.0115 .0385 285 ---- ---- ---- ---- .0555 +.0125 .0430 290 ---- ---- ---- ---- .0620 +.0135 .0485 295 ---- ---- ---- ---- .0690 +.0150 .0540 300 ---- ---- ---- ---- .0765 +.0160 .0605 305 ---- ---- ---- ---- .0850 +.0170 .0680 310 ---- ---- ---- ---- .0940 +.0180 .0760 315 ---- ---- ---- ---- .1045 +.0195 .0850 320 ---- ---- ---- ---- .1155 +.0205 .0950 325 ---- ---- ---- ---- .1270 +.0215 .1055 330 ---- ---- ---- ---- .1400 +.0235 .1165 335 ---- ---- ---- ---- .1540 +.0255 .1285 340 ---- ---- ---- ---- .1690 +.0275 .1415 345 ---- ---- ---- ---- .1845 +.0295 .1550 350 ---- ---- ---- ---- .2015 +.0315 .1700 355 ---- ---- ---- ---- .2195 +.0340 .1855 360 ---- ---- ---- ---- .2385 +.0365 .2020 365 ---- ---- ---- ---- .2585 +.0385 .2200 370 ---- ---- ---- ---- .2795 +.0405 .2390 375 ---- ---- ---- ---- .3020 +.0425 .2595 380 ---- ---- ---- ---- .3255 +.0445 .2810 385 ---- ---- ---- ---- .3505 +.0470 .3035 390 ---- ---- ---- ---- .3765 +.0490 .3275 395 ---- ---- ---- ---- .4040 +.0510 .3530 400 ---- ---- ---- ---- .4325 +.0530 .3795 405 ---- ---- ---- ---- .4620 +.0550 .4070 410 ---- ---- ---- ---- .4930 +.0570 .4360 415 ---- ---- ---- ---- .5245 +.0585 .4660 420 ---- ---- ---- ---- .5575 +.0605 .4970 425 ---- ---- ---- ---- .5915 +.0620 .5295 430 ---- ---- ---- ---- .6260 +.0635 .5625 435 ---- ---- ---- ---- .6615 +.0650 .5965 440 ---- ---- ---- ---- .6975 +.0660 .6315 445 ---- ---- ---- ---- .7345 +.0675 .6670 450 ---- ---- ---- ---- .7725 +.0690 .7035 455 ---- ---- ---- ---- .8110 +.0700 .7410 460 ---- ---- ---- ---- .8500 +.0715 .7785 465 ---- ---- ---- ---- .8895 +.0725 .8170 470 ---- ---- ---- ---- .9300 +.0735 .8565 475 ---- ---- ---- ---- .9710 +.0750 .8960 480 ---- ---- ---- ---- 1.0125 +.0760 .9365 485 ---- ---- ---- ---- 1.0545 +.0770 .9775 490 ---- ---- ---- ---- 1.0970 +.0785 1.0185 495 ---- ---- ---- ---- 1.1400 +.0795 1.0605 500 ---- ---- ---- ---- 1.1835 +.0805 1.1030 505 ---- ---- ---- ---- 1.2275 +.0815 1.1460 510 ---- ---- ---- ---- 1.2715 +.0820 1.1895 515 ---- ---- ---- ---- 1.3165 +.0835 1.2330 520 ---- ---- ---- ---- 1.3615 +.0845 1.2770 525 ---- ---- ---- ---- 1.4070 +.0850 1.3220 530 ---- ---- ---- ---- 1.4525 +.0855 1.3670 535 ---- ---- ---- ---- 1.4990 +.0870 1.4120 540 ---- ---- ---- ---- 1.5450 +.0875 1.4575 545 ---- ---- ---- ---- 1.5920 +.0885 1.5035 550 ---- ---- ---- ---- 1.6390 +.0890 1.5500 555 ---- ---- ---- ---- 1.6860 +.0895 1.5965 575 ---- ---- ---- ---- 1.8775 +.0925 1.7850 600 ---- ---- ---- ---- 2.1210 +.0950 2.0260 625 ---- ---- ---- ---- 2.3680 +.0975 2.2705 650 ---- ---- ---- ---- 2.6170 +.0990 2.5180 675 ---- ---- ---- ---- 2.8670 +.0990 2.7680 700 ---- ---- ---- ---- 3.1170 +.0990 3.0180 725 ---- ---- ---- ---- 3.3670 +.0990 3.2680 750 ---- ---- ---- ---- 3.6170 +.0990 3.5180 775 ---- ---- ---- ---- 3.8670 +.0990 3.7680 800 ---- ---- ---- ---- 4.1170 +.0990 4.0180 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0080 +.0005 .0075 225 ---- ---- ---- ---- .0160 +.0020 .0140 230 ---- ---- ---- ---- .0185 +.0030 .0155 235 ---- ---- ---- ---- .0210 +.0035 .0175 240 ---- ---- ---- ---- .0240 +.0045 .0195 245 ---- ---- ---- ---- .0270 +.0050 .0220 250 ---- ---- ---- ---- .0300 +.0055 .0245 255 ---- ---- ---- ---- .0340 +.0065 .0275 260 ---- ---- ---- ---- .0380 +.0080 .0300 265 ---- ---- ---- ---- .0420 +.0085 .0335 270 ---- ---- ---- ---- .0470 +.0100 .0370 275 ---- ---- ---- ---- .0520 +.0110 .0410 280 ---- ---- ---- ---- .0575 +.0120 .0455 285 ---- ---- ---- ---- .0640 +.0135 .0505 290 ---- ---- ---- ---- .0705 +.0145 .0560 295 ---- ---- ---- ---- .0780 +.0160 .0620 300 ---- ---- ---- ---- .0865 +.0170 .0695 305 ---- ---- ---- ---- .0950 +.0180 .0770 310 ---- ---- ---- ---- .1050 +.0190 .0860 315 ---- ---- ---- ---- .1155 +.0200 .0955 320 ---- ---- ---- ---- .1270 +.0215 .1055 325 ---- ---- ---- ---- .1395 +.0230 .1165 330 ---- ---- ---- ---- .1530 +.0245 .1285 335 ---- ---- ---- ---- .1670 +.0260 .1410 340 ---- ---- ---- ---- .1825 +.0285 .1540 345 ---- ---- ---- ---- .1985 +.0305 .1680 350 ---- ---- ---- ---- .2160 +.0325 .1835 355 ---- ---- ---- ---- .2340 +.0345 .1995 360 ---- ---- ---- ---- .2530 +.0365 .2165 365 ---- ---- ---- ---- .2735 +.0390 .2345 370 ---- ---- ---- ---- .2950 +.0410 .2540 375 ---- ---- ---- ---- .3175 +.0430 .2745 380 ---- ---- ---- ---- .3415 +.0455 .2960 385 ---- ---- ---- ---- .3660 +.0470 .3190 390 ---- ---- ---- ---- .3925 +.0490 .3435 395 ---- ---- ---- ---- .4195 +.0510 .3685 400 ---- ---- ---- ---- .4480 +.0530 .3950 405 ---- ---- ---- ---- .4775 +.0545 .4230 410 ---- ---- ---- ---- .5085 +.0565 .4520 415 ---- ---- ---- ---- .5400 +.0580 .4820 420 ---- ---- ---- ---- .5730 +.0600 .5130 425 ---- ---- ---- ---- .6065 +.0615 .5450 430 ---- ---- ---- ---- .6410 +.0630 .5780 435 ---- ---- ---- ---- .6760 +.0640 .6120 440 ---- ---- ---- ---- .7120 +.0655 .6465 445 ---- ---- ---- ---- .7490 +.0670 .6820 450 ---- ---- ---- ---- .7865 +.0680 .7185 455 ---- ---- ---- ---- .8245 +.0695 .7550 460 ---- ---- ---- ---- .8630 +.0700 .7930 465 ---- ---- ---- ---- .9025 +.0715 .8310 470 ---- ---- ---- ---- .9425 +.0725 .8700 475 ---- ---- ---- ---- .9830 +.0740 .9090 480 ---- ---- ---- ---- 1.0240 +.0750 .9490 485 ---- ---- ---- ---- 1.0660 +.0765 .9895 490 ---- ---- ---- ---- 1.1080 +.0770 1.0310 495 ---- ---- ---- ---- 1.1505 +.0780 1.0725 500 ---- ---- ---- ---- 1.1935 +.0790 1.1145 505 ---- ---- ---- ---- 1.2370 +.0800 1.1570 510 ---- ---- ---- ---- 1.2810 +.0810 1.2000 515 ---- ---- ---- ---- 1.3255 +.0825 1.2430 520 ---- ---- ---- ---- 1.3700 +.0830 1.2870 525 ---- ---- ---- ---- 1.4150 +.0840 1.3310 530 ---- ---- ---- ---- 1.4605 +.0850 1.3755 535 ---- ---- ---- ---- 1.5060 +.0855 1.4205 540 ---- ---- ---- ---- 1.5520 +.0860 1.4660 545 ---- ---- ---- ---- 1.5985 +.0870 1.5115 550 ---- ---- ---- ---- 1.6450 +.0875 1.5575 555 ---- ---- ---- ---- 1.6920 +.0885 1.6035 575 ---- ---- ---- ---- 1.8825 +.0915 1.7910 600 ---- ---- ---- ---- 2.1245 +.0945 2.0300 625 ---- ---- ---- ---- 2.3700 +.0970 2.2730 650 ---- ---- ---- ---- 2.6180 +.0985 2.5195 675 ---- ---- ---- ---- 2.8675 +.0990 2.7685 700 ---- ---- ---- ---- 3.1175 +.0990 3.0185 725 ---- ---- ---- ---- 3.3675 +.0990 3.2685 750 ---- ---- ---- ---- 3.6175 +.0990 3.5185 775 ---- ---- ---- ---- 3.8675 +.0990 3.7685 800 ---- ---- ---- ---- 4.1175 +.0990 4.0185 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 UNCH .0020 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0105 +.0010 .0095 225 ---- ---- ---- ---- .0200 +.0025 .0175 230 ---- ---- ---- ---- .0230 +.0035 .0195 235 ---- ---- ---- ---- .0255 +.0035 .0220 240 ---- ---- ---- ---- .0290 +.0045 .0245 245 ---- ---- ---- ---- .0325 +.0055 .0270 250 ---- ---- ---- ---- .0360 +.0060 .0300 255 ---- ---- ---- ---- .0400 +.0070 .0330 260 ---- ---- ---- ---- .0445 +.0085 .0360 265 ---- ---- ---- ---- .0495 +.0095 .0400 270 ---- ---- ---- ---- .0545 +.0110 .0435 275 ---- ---- ---- ---- .0600 +.0120 .0480 280 ---- ---- ---- ---- .0665 +.0135 .0530 285 ---- ---- ---- ---- .0730 +.0145 .0585 290 ---- ---- ---- ---- .0805 +.0160 .0645 295 ---- ---- ---- ---- .0880 +.0170 .0710 300 ---- ---- ---- ---- .0970 +.0185 .0785 305 ---- ---- ---- ---- .1065 +.0195 .0870 310 ---- ---- ---- ---- .1165 +.0200 .0965 315 ---- ---- ---- ---- .1275 +.0210 .1065 320 ---- ---- ---- ---- .1395 +.0225 .1170 325 ---- ---- ---- ---- .1525 +.0240 .1285 330 ---- ---- ---- ---- .1660 +.0250 .1410 335 ---- ---- ---- ---- .1810 +.0270 .1540 340 ---- ---- ---- ---- .1965 +.0290 .1675 345 ---- ---- ---- ---- .2130 +.0310 .1820 350 ---- ---- ---- ---- .2310 +.0335 .1975 355 ---- ---- ---- ---- .2495 +.0355 .2140 360 ---- ---- ---- ---- .2690 +.0375 .2315 365 ---- ---- ---- ---- .2895 +.0395 .2500 370 ---- ---- ---- ---- .3110 +.0415 .2695 375 ---- ---- ---- ---- .3335 +.0430 .2905 380 ---- ---- ---- ---- .3575 +.0455 .3120 385 ---- ---- ---- ---- .3825 +.0470 .3355 390 ---- ---- ---- ---- .4085 +.0490 .3595 4 395 ---- ---- ---- ---- .4360 +.0510 .3850 400 ---- ---- ---- ---- .4645 +.0530 .4115 405 ---- ---- ---- ---- .4940 +.0545 .4395 410 ---- ---- ---- ---- .5245 +.0560 .4685 415 ---- ---- ---- ---- .5560 +.0575 .4985 420 ---- ---- ---- ---- .5890 +.0600 .5290 425 ---- ---- ---- ---- .6220 +.0610 .5610 430 ---- ---- ---- ---- .6565 +.0625 .5940 435 ---- ---- ---- ---- .6915 +.0635 .6280 440 ---- ---- ---- ---- .7270 +.0645 .6625 445 ---- ---- ---- ---- .7635 +.0660 .6975 450 ---- ---- ---- ---- .8010 +.0675 .7335 455 ---- ---- ---- ---- .8385 +.0685 .7700 460 ---- ---- ---- ---- .8770 +.0695 .8075 465 ---- ---- ---- ---- .9160 +.0705 .8455 470 ---- ---- ---- ---- .9555 +.0715 .8840 475 ---- ---- ---- ---- .9960 +.0730 .9230 480 ---- ---- ---- ---- 1.0365 +.0740 .9625 485 ---- ---- ---- ---- 1.0780 +.0755 1.0025 490 ---- ---- ---- ---- 1.1195 +.0760 1.0435 495 ---- ---- ---- ---- 1.1615 +.0770 1.0845 500 ---- ---- ---- ---- 1.2045 +.0780 1.1265 505 ---- ---- ---- ---- 1.2475 +.0790 1.1685 510 ---- ---- ---- ---- 1.2910 +.0795 1.2115 515 ---- ---- ---- ---- 1.3350 +.0805 1.2545 520 ---- ---- ---- ---- 1.3790 +.0810 1.2980 525 ---- ---- ---- ---- 1.4240 +.0820 1.3420 550 ---- ---- ---- ---- 1.6520 +.0855 1.5665 575 ---- ---- ---- ---- 1.8875 +.0895 1.7980 600 ---- ---- ---- ---- 2.1280 +.0930 2.0350 625 ---- ---- ---- ---- 2.3720 +.0955 2.2765 650 ---- ---- ---- ---- 2.6190 +.0980 2.5210 675 ---- ---- ---- ---- 2.8675 +.0990 2.7685 700 ---- ---- ---- ---- 3.1175 +.0990 3.0185 725 ---- ---- ---- ---- 3.3675 +.0990 3.2685 750 ---- ---- ---- ---- 3.6175 +.0990 3.5185 775 ---- ---- ---- ---- 3.8675 +.0990 3.7685 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0135 +.0010 .0125 225 ---- ---- ---- ---- .0250 +.0035 .0215 230 ---- ---- ---- ---- .0280 +.0040 .0240 235 ---- ---- ---- ---- .0310 +.0045 .0265 240 ---- ---- ---- ---- .0345 +.0050 .0295 245 ---- ---- ---- ---- .0385 +.0060 .0325 250 ---- ---- ---- ---- .0425 +.0070 .0355 255 ---- ---- ---- ---- .0470 +.0080 .0390 260 ---- ---- ---- ---- .0520 +.0090 .0430 265 ---- ---- ---- ---- .0575 +.0105 .0470 270 ---- ---- ---- ---- .0630 +.0120 .0510 275 ---- ---- ---- ---- .0690 +.0130 .0560 280 ---- ---- ---- ---- .0755 +.0145 .0610 285 ---- ---- ---- ---- .0830 +.0160 .0670 290 ---- ---- ---- ---- .0905 +.0170 .0735 295 ---- ---- ---- ---- .0990 +.0185 .0805 300 ---- ---- ---- ---- .1080 +.0190 .0890 305 ---- ---- ---- ---- .1180 +.0200 .0980 310 ---- ---- ---- ---- .1290 +.0215 .1075 315 ---- ---- ---- ---- .1405 +.0225 .1180 320 ---- ---- ---- ---- .1530 +.0235 .1295 325 ---- ---- ---- ---- .1660 +.0245 .1415 330 ---- ---- ---- ---- .1805 +.0265 .1540 335 ---- ---- ---- ---- .1955 +.0280 .1675 340 ---- ---- ---- ---- .2115 +.0300 .1815 345 ---- ---- ---- ---- .2285 +.0320 .1965 350 ---- ---- ---- ---- .2465 +.0340 .2125 355 ---- ---- ---- ---- .2655 +.0365 .2290 360 ---- ---- ---- ---- .2850 +.0380 .2470 365 ---- ---- ---- ---- .3060 +.0400 .2660 370 ---- ---- ---- ---- .3280 +.0425 .2855 375 ---- ---- ---- ---- .3505 +.0440 .3065 380 ---- ---- ---- ---- .3745 +.0455 .3290 385 ---- ---- ---- ---- .3995 +.0475 .3520 390 ---- ---- ---- ---- .4260 +.0495 .3765 395 ---- ---- ---- ---- .4535 +.0515 .4020 400 ---- ---- ---- ---- .4820 +.0535 .4285 405 ---- ---- ---- ---- .5115 +.0550 .4565 410 ---- ---- ---- ---- .5420 +.0565 .4855 415 ---- ---- ---- ---- .5735 +.0580 .5155 420 ---- ---- ---- ---- .6060 +.0595 .5465 425 ---- ---- ---- ---- .6390 +.0610 .5780 430 ---- ---- ---- ---- .6730 +.0620 .6110 435 ---- ---- ---- ---- .7080 +.0635 .6445 440 ---- ---- ---- ---- .7435 +.0645 .6790 445 ---- ---- ---- ---- .7795 +.0655 .7140 450 ---- ---- ---- ---- .8165 +.0665 .7500 455 ---- ---- ---- ---- .8540 +.0675 .7865 460 ---- ---- ---- ---- .8925 +.0690 .8235 465 ---- ---- ---- ---- .9310 +.0700 .8610 470 ---- ---- ---- ---- .9705 +.0715 .8990 475 ---- ---- ---- ---- 1.0100 +.0720 .9380 480 ---- ---- ---- ---- 1.0505 +.0735 .9770 485 ---- ---- ---- ---- 1.0915 +.0745 1.0170 490 ---- ---- ---- ---- 1.1330 +.0755 1.0575 495 ---- ---- ---- ---- 1.1745 +.0760 1.0985 500 ---- ---- ---- ---- 1.2170 +.0775 1.1395 505 ---- ---- ---- ---- 1.2595 +.0780 1.1815 510 ---- ---- ---- ---- 1.3030 +.0790 1.2240 515 ---- ---- ---- ---- 1.3465 +.0800 1.2665 520 ---- ---- ---- ---- 1.3905 +.0805 1.3100 525 ---- ---- ---- ---- 1.4345 +.0810 1.3535 550 ---- ---- ---- ---- 1.6610 +.0850 1.5760 575 ---- ---- ---- ---- 1.8950 +.0890 1.8060 600 ---- ---- ---- ---- 2.1340 +.0925 2.0415 625 ---- ---- ---- ---- 2.3770 +.0955 2.2815 650 ---- ---- ---- ---- 2.6225 +.0980 2.5245 675 ---- ---- ---- ---- 2.8700 +.0990 2.7710 700 ---- ---- ---- ---- 3.1190 +.0995 3.0195 725 ---- ---- ---- ---- 3.3690 +.0995 3.2695 750 ---- ---- ---- ---- 3.6190 +.0995 3.5195 775 ---- ---- ---- ---- 3.8690 +.0995 3.7695 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0080 UNCH .0080 200 ---- ---- ---- ---- .0160 +.0010 .0150 225 ---- ---- ---- ---- .0290 +.0035 .0255 230 ---- ---- ---- ---- .0320 +.0040 .0280 235 ---- ---- ---- ---- .0360 +.0050 .0310 240 ---- ---- ---- ---- .0395 +.0055 .0340 245 ---- ---- ---- ---- .0440 +.0065 .0375 250 ---- ---- ---- ---- .0485 +.0075 .0410 255 ---- ---- ---- ---- .0535 +.0090 .0445 260 ---- ---- ---- ---- .0585 +.0100 .0485 265 ---- ---- ---- ---- .0640 +.0110 .0530 270 ---- ---- ---- ---- .0700 +.0125 .0575 275 ---- ---- ---- ---- .0765 +.0140 .0625 280 ---- ---- ---- ---- .0835 +.0155 .0680 285 ---- ---- ---- ---- .0910 +.0170 .0740 290 ---- ---- ---- ---- .0990 +.0180 .0810 295 ---- ---- ---- ---- .1080 +.0190 .0890 300 ---- ---- ---- ---- .1175 +.0200 .0975 305 ---- ---- ---- ---- .1280 +.0215 .1065 310 ---- ---- ---- ---- .1390 +.0220 .1170 315 ---- ---- ---- ---- .1510 +.0235 .1275 320 ---- ---- ---- ---- .1635 +.0240 .1395 325 ---- ---- ---- ---- .1775 +.0255 .1520 330 ---- ---- ---- ---- .1920 +.0270 .1650 335 ---- ---- ---- ---- .2075 +.0290 .1785 340 ---- ---- ---- ---- .2235 +.0305 .1930 345 ---- ---- ---- ---- .2410 +.0325 .2085 350 ---- ---- ---- ---- .2590 +.0345 .2245 355 ---- ---- ---- ---- .2780 +.0365 .2415 360 ---- ---- ---- ---- .2980 +.0385 .2595 365 ---- ---- ---- ---- .3190 +.0405 .2785 370 ---- ---- ---- ---- .3410 +.0425 .2985 375 ---- ---- ---- ---- .3640 +.0445 .3195 380 ---- ---- ---- ---- .3880 +.0460 .3420 385 ---- ---- ---- ---- .4130 +.0475 .3655 390 ---- ---- ---- ---- .4395 +.0495 .3900 395 ---- ---- ---- ---- .4670 +.0515 .4155 400 ---- ---- ---- ---- .4955 +.0535 .4420 405 ---- ---- ---- ---- .5250 +.0550 .4700 410 ---- ---- ---- ---- .5555 +.0565 .4990 415 ---- ---- ---- ---- .5865 +.0575 .5290 420 ---- ---- ---- ---- .6190 +.0590 .5600 425 ---- ---- ---- ---- .6520 +.0605 .5915 430 ---- ---- ---- ---- .6860 +.0615 .6245 435 ---- ---- ---- ---- .7210 +.0630 .6580 440 ---- ---- ---- ---- .7560 +.0640 .6920 445 ---- ---- ---- ---- .7920 +.0650 .7270 450 ---- ---- ---- ---- .8290 +.0665 .7625 455 ---- ---- ---- ---- .8660 +.0670 .7990 460 ---- ---- ---- ---- .9040 +.0685 .8355 465 ---- ---- ---- ---- .9425 +.0695 .8730 470 ---- ---- ---- ---- .9815 +.0705 .9110 475 ---- ---- ---- ---- 1.0210 +.0715 .9495 480 ---- ---- ---- ---- 1.0615 +.0730 .9885 485 ---- ---- ---- ---- 1.1020 +.0735 1.0285 490 ---- ---- ---- ---- 1.1430 +.0745 1.0685 495 ---- ---- ---- ---- 1.1845 +.0755 1.1090 500 ---- ---- ---- ---- 1.2265 +.0765 1.1500 505 ---- ---- ---- ---- 1.2690 +.0770 1.1920 510 ---- ---- ---- ---- 1.3120 +.0780 1.2340 515 ---- ---- ---- ---- 1.3550 +.0785 1.2765 520 ---- ---- ---- ---- 1.3985 +.0795 1.3190 525 ---- ---- ---- ---- 1.4425 +.0800 1.3625 550 ---- ---- ---- ---- 1.6680 +.0840 1.5840 575 ---- ---- ---- ---- 1.9005 +.0880 1.8125 600 ---- ---- ---- ---- 2.1385 +.0920 2.0465 625 ---- ---- ---- ---- 2.3800 +.0945 2.2855 650 ---- ---- ---- ---- 2.6245 +.0970 2.5275 675 ---- ---- ---- ---- 2.8715 +.0990 2.7725 700 ---- ---- ---- ---- 3.1195 +.0995 3.0200 725 ---- ---- ---- ---- 3.3690 +.0995 3.2695 750 ---- ---- ---- ---- 3.6190 +.0995 3.5195 775 ---- ---- ---- ---- 3.8690 +.0995 3.7695 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0190 +.0010 .0180 225 ---- ---- ---- ---- .0335 +.0040 .0295 230 ---- ---- ---- ---- .0370 +.0045 .0325 235 ---- ---- ---- ---- .0410 +.0050 .0360 240 ---- ---- ---- ---- .0455 +.0065 .0390 245 ---- ---- ---- ---- .0500 +.0075 .0425 250 ---- ---- ---- ---- .0550 +.0085 .0465 255 ---- ---- ---- ---- .0600 +.0095 .0505 260 ---- ---- ---- ---- .0655 +.0105 .0550 265 ---- ---- ---- ---- .0715 +.0120 .0595 270 ---- ---- ---- ---- .0780 +.0135 .0645 275 ---- ---- ---- ---- .0850 +.0155 .0695 280 ---- ---- ---- ---- .0920 +.0165 .0755 285 ---- ---- ---- ---- .1000 +.0180 .0820 290 ---- ---- ---- ---- .1085 +.0190 .0895 295 ---- ---- ---- ---- .1180 +.0205 .0975 300 ---- ---- ---- ---- .1275 +.0210 .1065 305 ---- ---- ---- ---- .1385 +.0225 .1160 310 ---- ---- ---- ---- .1500 +.0230 .1270 315 ---- ---- ---- ---- .1620 +.0240 .1380 320 ---- ---- ---- ---- .1755 +.0250 .1505 325 ---- ---- ---- ---- .1895 +.0265 .1630 330 ---- ---- ---- ---- .2045 +.0280 .1765 335 ---- ---- ---- ---- .2200 +.0295 .1905 340 ---- ---- ---- ---- .2370 +.0315 .2055 345 ---- ---- ---- ---- .2545 +.0335 .2210 350 ---- ---- ---- ---- .2725 +.0350 .2375 355 ---- ---- ---- ---- .2920 +.0375 .2545 360 ---- ---- ---- ---- .3120 +.0390 .2730 365 ---- ---- ---- ---- .3335 +.0415 .2920 370 ---- ---- ---- ---- .3555 +.0430 .3125 375 ---- ---- ---- ---- .3785 +.0450 .3335 380 ---- ---- ---- ---- .4030 +.0470 .3560 385 ---- ---- ---- ---- .4280 +.0485 .3795 390 ---- ---- ---- ---- .4545 +.0500 .4045 395 ---- ---- ---- ---- .4820 +.0520 .4300 400 ---- ---- ---- ---- .5105 +.0535 .4570 405 ---- ---- ---- ---- .5400 +.0550 .4850 410 ---- ---- ---- ---- .5705 +.0570 .5135 415 ---- ---- ---- ---- .6020 +.0585 .5435 420 ---- ---- ---- ---- .6340 +.0595 .5745 425 ---- ---- ---- ---- .6670 +.0605 .6065 430 ---- ---- ---- ---- .7010 +.0620 .6390 435 ---- ---- ---- ---- .7355 +.0630 .6725 440 ---- ---- ---- ---- .7710 +.0645 .7065 445 ---- ---- ---- ---- .8065 +.0650 .7415 450 ---- ---- ---- ---- .8430 +.0660 .7770 455 ---- ---- ---- ---- .8805 +.0675 .8130 460 ---- ---- ---- ---- .9180 +.0685 .8495 465 ---- ---- ---- ---- .9565 +.0695 .8870 470 ---- ---- ---- ---- .9950 +.0705 .9245 475 ---- ---- ---- ---- 1.0345 +.0715 .9630 480 ---- ---- ---- ---- 1.0745 +.0725 1.0020 485 ---- ---- ---- ---- 1.1150 +.0740 1.0410 490 ---- ---- ---- ---- 1.1555 +.0745 1.0810 495 ---- ---- ---- ---- 1.1970 +.0755 1.1215 500 ---- ---- ---- ---- 1.2385 +.0760 1.1625 505 ---- ---- ---- ---- 1.2810 +.0775 1.2035 510 ---- ---- ---- ---- 1.3235 +.0780 1.2455 515 ---- ---- ---- ---- 1.3665 +.0790 1.2875 520 ---- ---- ---- ---- 1.4095 +.0790 1.3305 525 ---- ---- ---- ---- 1.4535 +.0800 1.3735 550 ---- ---- ---- ---- 1.6775 +.0840 1.5935 575 ---- ---- ---- ---- 1.9085 +.0875 1.8210 600 ---- ---- ---- ---- 2.1455 +.0915 2.0540 625 ---- ---- ---- ---- 2.3865 +.0955 2.2910 650 ---- ---- ---- ---- 2.6300 +.0980 2.5320 675 ---- ---- ---- ---- 2.8755 +.0995 2.7760 700 ---- ---- ---- ---- 3.1230 +.1005 3.0225 725 ---- ---- ---- ---- 3.3720 +.1010 3.2710 750 ---- ---- ---- ---- 3.6215 +.1005 3.5210 775 ---- ---- ---- ---- 3.8715 +.1005 3.7710 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0120 UNCH .0120 200 ---- ---- ---- ---- .0225 +.0010 .0215 225 ---- ---- ---- ---- .0385 +.0040 .0345 230 ---- ---- ---- ---- .0430 +.0050 .0380 235 ---- ---- ---- ---- .0470 +.0060 .0410 240 ---- ---- ---- ---- .0515 +.0065 .0450 245 ---- ---- ---- ---- .0565 +.0080 .0485 250 ---- ---- ---- ---- .0620 +.0090 .0530 255 ---- ---- ---- ---- .0675 +.0105 .0570 260 ---- ---- ---- ---- .0735 +.0120 .0615 265 ---- ---- ---- ---- .0795 +.0130 .0665 270 ---- ---- ---- ---- .0865 +.0145 .0720 275 ---- ---- ---- ---- .0935 +.0160 .0775 280 ---- ---- ---- ---- .1015 +.0175 .0840 285 ---- ---- ---- ---- .1095 +.0185 .0910 290 ---- ---- ---- ---- .1185 +.0200 .0985 295 ---- ---- ---- ---- .1280 +.0210 .1070 300 ---- ---- ---- ---- .1385 +.0225 .1160 305 ---- ---- ---- ---- .1495 +.0230 .1265 310 ---- ---- ---- ---- .1615 +.0240 .1375 315 ---- ---- ---- ---- .1740 +.0250 .1490 320 ---- ---- ---- ---- .1875 +.0260 .1615 325 ---- ---- ---- ---- .2020 +.0270 .1750 330 ---- ---- ---- ---- .2170 +.0285 .1885 335 ---- ---- ---- ---- .2330 +.0300 .2030 340 ---- ---- ---- ---- .2500 +.0320 .2180 345 ---- ---- ---- ---- .2680 +.0340 .2340 350 ---- ---- ---- ---- .2865 +.0360 .2505 355 ---- ---- ---- ---- .3060 +.0380 .2680 360 ---- ---- ---- ---- .3265 +.0400 .2865 365 ---- ---- ---- ---- .3475 +.0415 .3060 370 ---- ---- ---- ---- .3700 +.0435 .3265 375 ---- ---- ---- ---- .3930 +.0450 .3480 380 ---- ---- ---- ---- .4175 +.0470 .3705 385 ---- ---- ---- ---- .4430 +.0490 .3940 390 ---- ---- ---- ---- .4690 +.0500 .4190 395 ---- ---- ---- ---- .4965 +.0520 .4445 400 ---- ---- ---- ---- .5250 +.0535 .4715 405 ---- ---- ---- ---- .5545 +.0550 .4995 410 ---- ---- ---- ---- .5850 +.0565 .5285 415 ---- ---- ---- ---- .6165 +.0580 .5585 420 ---- ---- ---- ---- .6485 +.0590 .5895 425 ---- ---- ---- ---- .6815 +.0605 .6210 430 ---- ---- ---- ---- .7155 +.0620 .6535 435 ---- ---- ---- ---- .7495 +.0625 .6870 440 ---- ---- ---- ---- .7850 +.0640 .7210 445 ---- ---- ---- ---- .8205 +.0650 .7555 450 ---- ---- ---- ---- .8570 +.0660 .7910 455 ---- ---- ---- ---- .8935 +.0665 .8270 460 ---- ---- ---- ---- .9310 +.0675 .8635 465 ---- ---- ---- ---- .9695 +.0690 .9005 470 ---- ---- ---- ---- 1.0080 +.0700 .9380 475 ---- ---- ---- ---- 1.0470 +.0710 .9760 480 ---- ---- ---- ---- 1.0865 +.0715 1.0150 485 ---- ---- ---- ---- 1.1265 +.0725 1.0540 490 ---- ---- ---- ---- 1.1675 +.0740 1.0935 495 ---- ---- ---- ---- 1.2085 +.0745 1.1340 500 ---- ---- ---- ---- 1.2495 +.0750 1.1745 505 ---- ---- ---- ---- 1.2915 +.0760 1.2155 510 ---- ---- ---- ---- 1.3340 +.0770 1.2570 515 ---- ---- ---- ---- 1.3765 +.0775 1.2990 520 ---- ---- ---- ---- 1.4195 +.0780 1.3415 525 ---- ---- ---- ---- 1.4630 +.0790 1.3840 550 ---- ---- ---- ---- 1.6855 +.0825 1.6030 575 ---- ---- ---- ---- 1.9155 +.0865 1.8290 600 ---- ---- ---- ---- 2.1515 +.0910 2.0605 625 ---- ---- ---- ---- 2.3910 +.0945 2.2965 650 ---- ---- ---- ---- 2.6340 +.0975 2.5365 675 ---- ---- ---- ---- 2.8785 +.0995 2.7790 700 ---- ---- ---- ---- 3.1250 +.1005 3.0245 725 ---- ---- ---- ---- 3.3730 +.1015 3.2715 750 ---- ---- ---- ---- 3.6215 +.1005 3.5210 775 ---- ---- ---- ---- 3.8715 +.1005 3.7710 HX OCT24 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 +.0005 .0025 175 ---- ---- ---- ---- .0085 +.0025 .0060 200 ---- ---- ---- ---- .0180 +.0040 .0140 225 ---- ---- ---- ---- .0350 +.0075 .0275 250 ---- ---- ---- ---- .0605 +.0110 .0495 260 ---- ---- ---- ---- .0740 +.0130 .0610 265 ---- ---- ---- ---- .0815 +.0140 .0675 270 ---- ---- ---- ---- .0890 +.0150 .0740 275 ---- ---- ---- ---- .0975 +.0160 .0815 280 ---- ---- ---- ---- .1065 +.0170 .0895 285 ---- ---- ---- ---- .1160 +.0185 .0975 290 ---- ---- ---- ---- .1260 +.0195 .1065 295 ---- ---- ---- ---- .1370 +.0210 .1160 300 ---- ---- ---- ---- .1480 +.0220 .1260 305 ---- ---- ---- ---- .1600 +.0235 .1365 310 ---- ---- ---- ---- .1725 +.0245 .1480 315 ---- ---- ---- ---- .1855 +.0255 .1600 320 ---- ---- ---- ---- .1995 +.0270 .1725 325 ---- ---- ---- ---- .2140 +.0285 .1855 330 ---- ---- ---- ---- .2295 +.0300 .1995 335 ---- ---- ---- ---- .2455 +.0315 .2140 340 ---- ---- ---- ---- .2625 +.0330 .2295 345 ---- ---- ---- ---- .2805 +.0350 .2455 350 ---- ---- ---- ---- .2990 +.0365 .2625 355 ---- ---- ---- ---- .3185 +.0380 .2805 360 ---- ---- ---- ---- .3390 +.0400 .2990 365 ---- ---- ---- ---- .3605 +.0415 .3190 370 ---- ---- ---- ---- .3830 +.0435 .3395 375 ---- ---- ---- ---- .4065 +.0450 .3615 380 ---- ---- ---- ---- .4310 +.0470 .3840 385 ---- ---- ---- ---- .4565 +.0485 .4080 390 ---- ---- ---- ---- .4830 +.0505 .4325 395 ---- ---- ---- ---- .5105 +.0520 .4585 400 ---- ---- ---- ---- .5390 +.0535 .4855 405 ---- ---- ---- ---- .5685 +.0550 .5135 410 ---- ---- ---- ---- .5990 +.0565 .5425 415 ---- ---- ---- ---- .6305 +.0580 .5725 420 ---- ---- ---- ---- .6625 +.0590 .6035 425 ---- ---- ---- ---- .6955 +.0605 .6350 430 ---- ---- ---- ---- .7290 +.0615 .6675 435 ---- ---- ---- ---- .7635 +.0625 .7010 440 ---- ---- ---- ---- .7985 +.0635 .7350 445 ---- ---- ---- ---- .8340 +.0645 .7695 450 ---- ---- ---- ---- .8705 +.0655 .8050 455 ---- ---- ---- ---- .9070 +.0660 .8410 460 ---- ---- ---- ---- .9445 +.0675 .8770 465 ---- ---- ---- ---- .9825 +.0685 .9140 470 ---- ---- ---- ---- 1.0210 +.0695 .9515 475 ---- ---- ---- ---- 1.0595 +.0700 .9895 480 ---- ---- ---- ---- 1.0990 +.0710 1.0280 485 ---- ---- ---- ---- 1.1390 +.0720 1.0670 490 ---- ---- ---- ---- 1.1795 +.0730 1.1065 495 ---- ---- ---- ---- 1.2205 +.0740 1.1465 500 ---- ---- ---- ---- 1.2615 +.0745 1.1870 505 ---- ---- ---- ---- 1.3030 +.0750 1.2280 510 ---- ---- ---- ---- 1.3455 +.0765 1.2690 515 ---- ---- ---- ---- 1.3880 +.0770 1.3110 520 ---- ---- ---- ---- 1.4305 +.0775 1.3530 525 ---- ---- ---- ---- 1.4740 +.0785 1.3955 550 ---- ---- ---- ---- 1.6955 +.0820 1.6135 575 ---- ---- ---- ---- 1.9245 +.0860 1.8385 600 ---- ---- ---- ---- 2.1595 +.0905 2.0690 625 ---- ---- ---- ---- 2.3985 +.0940 2.3045 650 ---- ---- ---- ---- 2.6405 +.0975 2.5430 675 ---- ---- ---- ---- 2.8845 +.0995 2.7850 700 ---- ---- ---- ---- 3.1300 +.1005 3.0295 725 ---- ---- ---- ---- 3.3770 +.1010 3.2760 750 ---- ---- ---- ---- 3.6255 +.1015 3.5240 775 ---- ---- ---- ---- 3.8745 +.1005 3.7740 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0040 +.0010 .0030 175 ---- ---- ---- ---- .0100 +.0025 .0075 200 ---- ---- ---- ---- .0215 +.0050 .0165 225 ---- ---- ---- ---- .0395 +.0080 .0315 250 ---- ---- ---- ---- .0670 +.0120 .0550 275 ---- ---- ---- ---- .1060 +.0170 .0890 280 ---- ---- ---- ---- .1155 +.0180 .0975 285 ---- ---- ---- ---- .1255 +.0195 .1060 290 ---- ---- ---- ---- .1360 +.0205 .1155 295 ---- ---- ---- ---- .1470 +.0215 .1255 300 ---- ---- ---- ---- .1585 +.0230 .1355 305 ---- ---- ---- ---- .1705 +.0240 .1465 310 ---- ---- ---- ---- .1835 +.0255 .1580 315 ---- ---- ---- ---- .1970 +.0265 .1705 320 ---- ---- ---- ---- .2110 +.0275 .1835 325 ---- ---- ---- ---- .2260 +.0290 .1970 330 ---- ---- ---- ---- .2415 +.0305 .2110 335 ---- ---- ---- ---- .2580 +.0320 .2260 340 ---- ---- ---- ---- .2750 +.0335 .2415 345 ---- ---- ---- ---- .2930 +.0350 .2580 350 ---- ---- ---- ---- .3120 +.0370 .2750 355 ---- ---- ---- ---- .3315 +.0385 .2930 360 ---- ---- ---- ---- .3525 +.0405 .3120 365 ---- ---- ---- ---- .3740 +.0420 .3320 370 ---- ---- ---- ---- .3965 +.0435 .3530 375 ---- ---- ---- ---- .4200 +.0455 .3745 380 ---- ---- ---- ---- .4445 +.0470 .3975 385 ---- ---- ---- ---- .4700 +.0485 .4215 390 ---- ---- ---- ---- .4965 +.0505 .4460 395 ---- ---- ---- ---- .5245 +.0525 .4720 400 ---- ---- ---- ---- .5530 +.0540 .4990 405 ---- ---- ---- ---- .5825 +.0550 .5275 410 ---- ---- ---- ---- .6125 +.0560 .5565 415 ---- ---- ---- ---- .6440 +.0575 .5865 420 ---- ---- ---- ---- .6760 +.0590 .6170 425 ---- ---- ---- ---- .7090 +.0600 .6490 430 ---- ---- ---- ---- .7425 +.0610 .6815 435 ---- ---- ---- ---- .7770 +.0625 .7145 440 ---- ---- ---- ---- .8115 +.0630 .7485 445 ---- ---- ---- ---- .8470 +.0640 .7830 450 ---- ---- ---- ---- .8830 +.0645 .8185 455 ---- ---- ---- ---- .9200 +.0660 .8540 460 ---- ---- ---- ---- .9570 +.0665 .8905 465 ---- ---- ---- ---- .9945 +.0675 .9270 470 ---- ---- ---- ---- 1.0330 +.0685 .9645 475 ---- ---- ---- ---- 1.0715 +.0695 1.0020 480 ---- ---- ---- ---- 1.1110 +.0705 1.0405 485 ---- ---- ---- ---- 1.1505 +.0715 1.0790 490 ---- ---- ---- ---- 1.1905 +.0720 1.1185 495 ---- ---- ---- ---- 1.2315 +.0735 1.1580 500 ---- ---- ---- ---- 1.2725 +.0740 1.1985 505 ---- ---- ---- ---- 1.3140 +.0750 1.2390 510 ---- ---- ---- ---- 1.3555 +.0750 1.2805 515 ---- ---- ---- ---- 1.3980 +.0760 1.3220 520 ---- ---- ---- ---- 1.4405 +.0765 1.3640 525 ---- ---- ---- ---- 1.4835 +.0775 1.4060 550 ---- ---- ---- ---- 1.7040 +.0810 1.6230 575 ---- ---- ---- ---- 1.9320 +.0855 1.8465 600 ---- ---- ---- ---- 2.1655 +.0890 2.0765 625 ---- ---- ---- ---- 2.4040 +.0935 2.3105 650 ---- ---- ---- ---- 2.6450 +.0970 2.5480 675 ---- ---- ---- ---- 2.8880 +.0990 2.7890 700 ---- ---- ---- ---- 3.1330 +.1010 3.0320 725 ---- ---- ---- ---- 3.3795 +.1020 3.2775 750 ---- ---- ---- ---- 3.6270 +.1020 3.5250 775 ---- ---- ---- ---- 3.8755 +.1015 3.7740 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0050 +.0015 .0035 175 ---- ---- ---- ---- .0115 +.0025 .0090 200 ---- ---- ---- ---- .0240 +.0055 .0185 225 ---- ---- ---- ---- .0435 +.0085 .0350 250 ---- ---- ---- ---- .0730 +.0130 .0600 275 ---- ---- ---- ---- .1135 +.0180 .0955 285 ---- ---- ---- ---- .1330 +.0195 .1135 290 ---- ---- ---- ---- .1440 +.0210 .1230 295 ---- ---- ---- ---- .1550 +.0220 .1330 300 ---- ---- ---- ---- .1670 +.0235 .1435 305 ---- ---- ---- ---- .1795 +.0245 .1550 310 ---- ---- ---- ---- .1925 +.0255 .1670 315 ---- ---- ---- ---- .2060 +.0265 .1795 320 ---- ---- ---- ---- .2205 +.0280 .1925 325 ---- ---- ---- ---- .2355 +.0295 .2060 330 ---- ---- ---- ---- .2515 +.0310 .2205 335 ---- ---- ---- ---- .2680 +.0325 .2355 340 ---- ---- ---- ---- .2855 +.0340 .2515 345 ---- ---- ---- ---- .3035 +.0355 .2680 350 ---- ---- ---- ---- .3225 +.0370 .2855 355 ---- ---- ---- ---- .3425 +.0390 .3035 360 ---- ---- ---- ---- .3635 +.0405 .3230 365 ---- ---- ---- ---- .3850 +.0420 .3430 370 ---- ---- ---- ---- .4075 +.0435 .3640 375 ---- ---- ---- ---- .4315 +.0460 .3855 380 ---- ---- ---- ---- .4560 +.0475 .4085 385 ---- ---- ---- ---- .4815 +.0490 .4325 390 ---- ---- ---- ---- .5080 +.0505 .4575 395 ---- ---- ---- ---- .5355 +.0520 .4835 400 ---- ---- ---- ---- .5640 +.0535 .5105 405 ---- ---- ---- ---- .5935 +.0550 .5385 410 ---- ---- ---- ---- .6240 +.0565 .5675 415 ---- ---- ---- ---- .6555 +.0580 .5975 420 ---- ---- ---- ---- .6875 +.0590 .6285 425 ---- ---- ---- ---- .7200 +.0600 .6600 430 ---- ---- ---- ---- .7535 +.0610 .6925 435 ---- ---- ---- ---- .7880 +.0620 .7260 440 ---- ---- ---- ---- .8225 +.0625 .7600 445 ---- ---- ---- ---- .8580 +.0635 .7945 450 ---- ---- ---- ---- .8940 +.0645 .8295 455 ---- ---- ---- ---- .9305 +.0655 .8650 460 ---- ---- ---- ---- .9675 +.0665 .9010 465 ---- ---- ---- ---- 1.0050 +.0670 .9380 470 ---- ---- ---- ---- 1.0430 +.0680 .9750 475 ---- ---- ---- ---- 1.0815 +.0690 1.0125 480 ---- ---- ---- ---- 1.1205 +.0700 1.0505 485 ---- ---- ---- ---- 1.1600 +.0705 1.0895 490 ---- ---- ---- ---- 1.2000 +.0715 1.1285 495 ---- ---- ---- ---- 1.2405 +.0725 1.1680 500 ---- ---- ---- ---- 1.2815 +.0735 1.2080 505 ---- ---- ---- ---- 1.3225 +.0740 1.2485 510 ---- ---- ---- ---- 1.3645 +.0750 1.2895 515 ---- ---- ---- ---- 1.4065 +.0755 1.3310 520 ---- ---- ---- ---- 1.4490 +.0760 1.3730 525 ---- ---- ---- ---- 1.4915 +.0765 1.4150 550 ---- ---- ---- ---- 1.7110 +.0805 1.6305 575 ---- ---- ---- ---- 1.9380 +.0845 1.8535 600 ---- ---- ---- ---- 2.1715 +.0890 2.0825 625 ---- ---- ---- ---- 2.4085 +.0930 2.3155 650 ---- ---- ---- ---- 2.6490 +.0965 2.5525 675 ---- ---- ---- ---- 2.8915 +.0990 2.7925 700 ---- ---- ---- ---- 3.1360 +.1010 3.0350 725 ---- ---- ---- ---- 3.3820 +.1025 3.2795 750 ---- ---- ---- ---- 3.6290 +.1030 3.5260 775 ---- ---- ---- ---- 3.8765 +.1020 3.7745 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0045 -.0005 .0050 150 ---- ---- ---- ---- .0105 -.0005 .0110 175 ---- ---- ---- ---- .0210 +.0010 .0200 200 ---- ---- ---- ---- .0360 +.0025 .0335 225 ---- ---- ---- ---- .0575 +.0065 .0510 250 ---- ---- ---- ---- .0865 +.0120 .0745 275 ---- ---- ---- ---- .1240 +.0195 .1045 285 ---- ---- ---- ---- .1425 +.0220 .1205 290 ---- ---- ---- ---- .1525 +.0225 .1300 295 ---- ---- ---- ---- .1635 +.0235 .1400 300 ---- ---- ---- ---- .1750 +.0240 .1510 305 ---- ---- ---- ---- .1875 +.0250 .1625 310 ---- ---- ---- ---- .2010 +.0260 .1750 315 ---- ---- ---- ---- .2150 +.0270 .1880 320 ---- ---- ---- ---- .2295 +.0275 .2020 325 ---- ---- ---- ---- .2455 +.0295 .2160 330 ---- ---- ---- ---- .2620 +.0310 .2310 335 ---- ---- ---- ---- .2790 +.0325 .2465 340 ---- ---- ---- ---- .2970 +.0345 .2625 345 ---- ---- ---- ---- .3155 +.0360 .2795 350 ---- ---- ---- ---- .3350 +.0375 .2975 355 ---- ---- ---- ---- .3555 +.0395 .3160 360 ---- ---- ---- ---- .3770 +.0415 .3355 365 ---- ---- ---- ---- .3990 +.0435 .3555 370 ---- ---- ---- ---- .4220 +.0450 .3770 375 ---- ---- ---- ---- .4460 +.0465 .3995 380 ---- ---- ---- ---- .4710 +.0480 .4230 385 ---- ---- ---- ---- .4970 +.0495 .4475 390 ---- ---- ---- ---- .5240 +.0510 .4730 395 ---- ---- ---- ---- .5520 +.0525 .4995 400 ---- ---- ---- ---- .5810 +.0540 .5270 405 ---- ---- ---- ---- .6105 +.0550 .5555 410 ---- ---- ---- ---- .6415 +.0565 .5850 415 ---- ---- ---- ---- .6730 +.0575 .6155 420 ---- ---- ---- ---- .7050 +.0585 .6465 425 ---- ---- ---- ---- .7380 +.0595 .6785 430 ---- ---- ---- ---- .7715 +.0605 .7110 435 ---- ---- ---- ---- .8060 +.0615 .7445 440 ---- ---- ---- ---- .8405 +.0620 .7785 445 ---- ---- ---- ---- .8760 +.0630 .8130 450 ---- ---- ---- ---- .9120 +.0640 .8480 455 ---- ---- ---- ---- .9485 +.0650 .8835 460 ---- ---- ---- ---- .9855 +.0655 .9200 465 ---- ---- ---- ---- 1.0230 +.0665 .9565 470 ---- ---- ---- ---- 1.0610 +.0675 .9935 475 ---- ---- ---- ---- 1.0995 +.0680 1.0315 480 ---- ---- ---- ---- 1.1390 +.0695 1.0695 485 ---- ---- ---- ---- 1.1785 +.0705 1.1080 490 ---- ---- ---- ---- 1.2180 +.0710 1.1470 495 ---- ---- ---- ---- 1.2585 +.0720 1.1865 500 ---- ---- ---- ---- 1.2990 +.0730 1.2260 505 ---- ---- ---- ---- 1.3405 +.0740 1.2665 510 ---- ---- ---- ---- 1.3820 +.0750 1.3070 525 ---- ---- ---- ---- 1.5080 +.0775 1.4305 550 ---- ---- ---- ---- 1.7250 +.0815 1.6435 575 ---- ---- ---- ---- 1.9480 +.0845 1.8635 600 ---- ---- ---- ---- 2.1770 +.0880 2.0890 625 ---- ---- ---- ---- 2.4105 +.0905 2.3200 650 ---- ---- ---- ---- 2.6490 +.0935 2.5555 675 ---- ---- ---- ---- 2.8905 +.0955 2.7950 700 ---- ---- ---- ---- 3.1360 +.0975 3.0385 725 ---- ---- ---- ---- 3.3840 +.0995 3.2845 750 ---- ---- ---- ---- 3.6340 +.1005 3.5335 HX FEB25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0005 .0015 125 ---- ---- ---- ---- .0055 +.0010 .0045 150 ---- ---- ---- ---- .0125 +.0025 .0100 175 ---- ---- ---- ---- .0235 +.0040 .0195 200 ---- ---- ---- ---- .0400 +.0065 .0335 225 ---- ---- ---- ---- .0630 +.0090 .0540 250 ---- ---- ---- ---- .0935 +.0125 .0810 275 ---- ---- ---- ---- .1325 +.0155 .1170 295 ---- ---- ---- ---- .1730 +.0200 .1530 300 ---- ---- ---- ---- .1850 +.0215 .1635 305 ---- ---- ---- ---- .1975 +.0230 .1745 310 ---- ---- ---- ---- .2110 +.0245 .1865 315 ---- ---- ---- ---- .2255 +.0265 .1990 320 ---- ---- ---- ---- .2405 +.0285 .2120 325 ---- ---- ---- ---- .2565 +.0305 .2260 330 ---- ---- ---- ---- .2730 +.0320 .2410 335 ---- ---- ---- ---- .2905 +.0340 .2565 340 ---- ---- ---- ---- .3085 +.0355 .2730 345 ---- ---- ---- ---- .3275 +.0370 .2905 350 ---- ---- ---- ---- .3470 +.0385 .3085 355 ---- ---- ---- ---- .3675 +.0400 .3275 360 ---- ---- ---- ---- .3890 +.0415 .3475 365 ---- ---- ---- ---- .4110 +.0430 .3680 370 ---- ---- ---- ---- .4345 +.0450 .3895 375 ---- ---- ---- ---- .4585 +.0465 .4120 380 ---- ---- ---- ---- .4835 +.0480 .4355 385 ---- ---- ---- ---- .5095 +.0495 .4600 390 ---- ---- ---- ---- .5365 +.0510 .4855 395 ---- ---- ---- ---- .5645 +.0525 .5120 400 ---- ---- ---- ---- .5935 +.0540 .5395 405 ---- ---- ---- ---- .6230 +.0550 .5680 410 ---- ---- ---- ---- .6540 +.0565 .5975 415 ---- ---- ---- ---- .6855 +.0575 .6280 420 ---- ---- ---- ---- .7175 +.0585 .6590 425 ---- ---- ---- ---- .7505 +.0595 .6910 430 ---- ---- ---- ---- .7840 +.0605 .7235 435 ---- ---- ---- ---- .8180 +.0610 .7570 440 ---- ---- ---- ---- .8530 +.0620 .7910 445 ---- ---- ---- ---- .8880 +.0625 .8255 450 ---- ---- ---- ---- .9240 +.0635 .8605 455 ---- ---- ---- ---- .9605 +.0645 .8960 460 ---- ---- ---- ---- .9970 +.0650 .9320 465 ---- ---- ---- ---- 1.0345 +.0660 .9685 470 ---- ---- ---- ---- 1.0725 +.0670 1.0055 475 ---- ---- ---- ---- 1.1110 +.0680 1.0430 480 ---- ---- ---- ---- 1.1500 +.0690 1.0810 485 ---- ---- ---- ---- 1.1890 +.0695 1.1195 490 ---- ---- ---- ---- 1.2290 +.0705 1.1585 495 ---- ---- ---- ---- 1.2690 +.0715 1.1975 500 ---- ---- ---- ---- 1.3095 +.0725 1.2370 505 ---- ---- ---- ---- 1.3505 +.0735 1.2770 510 ---- ---- ---- ---- 1.3920 +.0745 1.3175 525 ---- ---- ---- ---- 1.5175 +.0770 1.4405 550 ---- ---- ---- ---- 1.7330 +.0805 1.6525 575 ---- ---- ---- ---- 1.9555 +.0840 1.8715 600 ---- ---- ---- ---- 2.1830 +.0870 2.0960 625 ---- ---- ---- ---- 2.4155 +.0895 2.3260 650 ---- ---- ---- ---- 2.6525 +.0920 2.5605 675 ---- ---- ---- ---- 2.8935 +.0950 2.7985 700 ---- ---- ---- ---- 3.1375 +.0970 3.0405 725 ---- ---- ---- ---- 3.3845 +.0990 3.2855 750 ---- ---- ---- ---- 3.6340 +.1005 3.5335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5283 2318 45213 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- .25 UNCH .25 100 73000 ---- ---- ---- ---- 446.00 -1.00 447.00 10 81000 ---- ---- ---- ---- 366.00 -1.00 367.00 25 85000 ---- ---- ---- ---- 326.00 -1.00 327.00 100 90000 ---- ---- ---- ---- 276.00 -1.00 277.00 25 95000 ---- ---- ---- ---- 226.00 -1.00 227.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 12.75 -1.00 13.75 50 125000 ---- ---- ---- 9.25A ---- ---- ---- 127500 ---- ---- ---- 7.25A ---- ---- ---- 130000 ---- ---- ---- 5.75A ---- ---- ---- 70000 ---- ---- ---- 402.00A ---- ---- ---- 72500 ---- ---- ---- 377.25A ---- ---- ---- 73000 ---- ---- ---- ---- 354.50 +2.00 352.50 10 75000 ---- ---- ---- 352.50A ---- ---- ---- 77500 ---- ---- ---- 335.00A ---- ---- ---- 80000 ---- ---- ---- 302.75A ---- ---- ---- 81000 ---- ---- ---- ---- 275.00 +2.00 273.00 25 82500 ---- ---- ---- 278.00A ---- ---- ---- 85000 ---- ---- ---- ---- 235.25 +1.75 233.50 100 87500 ---- ---- ---- 229.00A ---- ---- ---- 90000 ---- ---- ---- ---- 187.00 +1.50 185.50 25 95000 ---- ---- ---- 159.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 110000 ---- ---- ---- ---- 19.75 +.50 19.25 50 115000 ---- ---- ---- 19.00A ---- ---- ---- 117500 ---- ---- ---- 12.75A ---- ---- ---- 120000 ---- ---- ---- ---- 9.25 +.25 9.00 125 125000 ---- ---- ---- 7.25A ---- ---- ---- 130000 ---- ---- ---- 5.25A ---- ---- ---- 65000 ---- ---- ---- 350.25A ---- ---- ---- 67500 ---- ---- ---- 325.50A ---- ---- ---- 70000 ---- ---- ---- 301.00A ---- ---- ---- 72500 ---- ---- ---- 276.50A ---- ---- ---- 75000 ---- ---- ---- 252.50A ---- ---- ---- 77500 ---- ---- ---- 229.00A ---- ---- ---- 80000 ---- ---- ---- 206.00A ---- ---- ---- 81000 ---- ---- ---- ---- 184.00 +5.75 178.25 25 82500 ---- ---- ---- 184.00A ---- ---- ---- 85000 ---- ---- ---- ---- 149.50 +5.00 144.50 100 87500 ---- ---- ---- 143.25A ---- ---- ---- 90000 ---- ---- ---- ---- 110.25 +4.00 106.25 25 92500 ---- ---- ---- 108.25A ---- ---- ---- 95000 ---- ---- ---- 85.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 27.75 -.25 28.00 50 105000 ---- ---- ---- ---- 19.50 -.25 19.75 25 110000 ---- ---- ---- ---- 13.50 -.25 13.75 25 115000 ---- ---- ---- 11.00A ---- ---- ---- 120000 ---- ---- ---- ---- 6.25 UNCH 6.25 50 125000 ---- ---- ---- 6.00A ---- ---- ---- 130000 ---- ---- ---- 4.75A ---- ---- ---- 60000 ---- ---- ---- 324.50A ---- ---- ---- 65000 ---- ---- ---- 276.50A ---- ---- ---- 70000 ---- ---- ---- 230.00A ---- ---- ---- 72500 ---- ---- ---- 208.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 186.75A ---- ---- ---- 77500 ---- ---- ---- 161.75A ---- ---- ---- 80000 ---- ---- ---- 143.00A ---- ---- ---- 82500 ---- ---- ---- 125.50A ---- ---- ---- 85000 ---- ---- ---- ---- 81.75 -.50 82.25 175 87500 ---- ---- ---- 90.50A ---- ---- ---- 90000 ---- ---- ---- ---- 56.00 -.50 56.50 50 95000 ---- ---- ---- 57.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 26.50 -.25 26.75 50 105000 ---- ---- ---- ---- 19.75 -.25 20.00 25 110000 ---- ---- ---- ---- 14.75 UNCH 14.75 25 115000 ---- ---- ---- 12.00A ---- ---- ---- 120000 ---- ---- ---- ---- 8.00 -.25 8.25 50 125000 ---- ---- ---- 6.75A ---- ---- ---- 130000 ---- ---- ---- 5.50A ---- ---- ---- 60000 ---- ---- ---- 287.50A ---- ---- ---- 65000 ---- ---- ---- 242.00A ---- ---- ---- 70000 ---- ---- ---- 199.75A ---- ---- ---- 72500 ---- ---- ---- 180.00A ---- ---- ---- 75000 ---- ---- ---- 161.50A ---- ---- ---- 77500 ---- ---- ---- 144.25A ---- ---- ---- 80000 ---- ---- ---- 128.50A ---- ---- ---- 82500 ---- ---- ---- 104.25A ---- ---- ---- 85000 ---- ---- ---- ---- 68.75 -.25 69.00 175 87500 ---- ---- ---- 79.50A ---- ---- ---- 90000 ---- ---- ---- ---- 49.25 UNCH 49.25 50 95000 ---- ---- ---- 48.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 24.50 -.25 24.75 50 105000 ---- ---- ---- ---- 18.75 -.25 19.00 25 110000 ---- ---- ---- ---- 14.50 UNCH 14.50 25 115000 ---- ---- ---- 11.00A ---- ---- ---- 120000 ---- ---- 8.25A 8.25A 8.25 -.25 8.50 50 125000 ---- ---- ---- 6.25A ---- ---- ---- 130000 ---- ---- ---- 5.00A ---- ---- ---- 80000 ---- ---- ---- 100.50A ---- ---- ---- 85000 ---- ---- ---- ---- 62.25 -1.25 63.50 175 90000 ---- ---- ---- ---- 43.25 -.75 44.00 50 95000 ---- ---- ---- 41.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.75 -1.00 4.75 50 85000 ---- ---- ---- ---- 52.50 -7.00 59.50 50 90000 ---- ---- ---- ---- 36.50 -5.25 41.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.25 -.75 4.00 50 85000 ---- ---- ---- ---- 44.25 -6.25 50.50 50 90000 ---- ---- ---- ---- 30.25 -4.50 34.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 4.25 -.50 4.75 50 85000 ---- ---- ---- ---- 46.50 -4.00 50.50 50 90000 ---- ---- ---- ---- 32.50 -3.00 35.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- 39.75 -11.00 50.75 155 115000 ---- ---- ---- 103.75A ---- ---- ---- 120000 ---- ---- ---- 142.50A ---- ---- ---- 125000 ---- ---- ---- 185.75A ---- ---- ---- 127500 ---- ---- ---- 208.50A ---- ---- ---- 130000 ---- ---- ---- 232.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .50 -.25 .75 175 87500 ---- ---- ---- 3.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.00 -.50 1.50 25 90000 ---- ---- ---- 4.50A ---- ---- ---- 95000 ---- ---- ---- 9.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 UNCH 1.00 75 68500 ---- ---- ---- ---- 1.00 -.25 1.25 25 70000 ---- ---- ---- ---- 1.50 UNCH 1.50 300 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.50 -.25 2.75 100 74000 ---- ---- ---- ---- 2.75 -.25 3.00 50 75000 ---- ---- ---- ---- 3.25 -.25 3.50 50 77500 ---- ---- ---- 5.75A ---- ---- ---- 80000 ---- ---- ---- ---- 6.75 -.75 7.50 100 82500 ---- ---- ---- 11.00A ---- ---- ---- 85000 ---- ---- ---- ---- 12.75 -2.00 14.75 200 87500 ---- ---- ---- 23.25A ---- ---- ---- 88000 ---- ---- ---- ---- 18.25 -2.75 21.00 25 90000 ---- ---- ---- 30.25A ---- ---- ---- 92500 ---- ---- ---- 39.00A ---- ---- ---- 95000 ---- ---- ---- ---- 39.00 -3.00 42.00 125 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 131.50 -.25 131.75 60 105000 ---- ---- ---- 200.00A ---- ---- ---- 110000 ---- ---- ---- 243.50A ---- ---- ---- 115000 ---- ---- ---- 289.25A ---- ---- ---- 120000 ---- ---- ---- 336.25A ---- ---- ---- 125000 ---- ---- ---- 384.25A ---- ---- ---- 130000 ---- ---- ---- 432.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 6.25 -.25 6.50 100 72500 ---- ---- ---- 12.75A ---- ---- ---- 73000 ---- ---- ---- ---- 9.50 -.25 9.75 200 74000 ---- ---- ---- ---- 11.00 -.25 11.25 100 75000 ---- ---- ---- ---- 12.50 -.25 12.75 225 77500 ---- ---- ---- 24.50A ---- ---- ---- 80000 ---- ---- ---- ---- 22.25 -.25 22.50 25 82500 ---- ---- ---- 40.50A ---- ---- ---- 85000 ---- ---- ---- ---- 37.50 -.25 37.75 50 87500 ---- ---- ---- 68.25A ---- ---- ---- 88000 ---- ---- ---- ---- 50.50 -.25 50.75 50 90000 ---- ---- ---- 81.75A ---- ---- ---- 95000 ---- ---- ---- 113.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 164.25 UNCH 164.25 60 105000 ---- ---- ---- 235.00A ---- ---- ---- 110000 ---- ---- ---- 278.75A ---- ---- ---- 115000 ---- ---- ---- 324.25A ---- ---- ---- 120000 ---- ---- ---- 371.00A ---- ---- ---- 125000 ---- ---- ---- 418.50A ---- ---- ---- 130000 ---- ---- ---- 466.75A ---- ---- ---- 60000 ---- ---- ---- 6.25A ---- ---- ---- 65000 ---- ---- ---- 10.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.25 -.25 14.50 100 72500 ---- ---- ---- 27.75A ---- ---- ---- 74000 ---- ---- ---- ---- 21.50 UNCH 21.50 100 75000 ---- ---- ---- ---- 23.50 UNCH 23.50 650 77500 ---- ---- ---- 43.25A ---- ---- ---- 80000 ---- ---- ---- ---- 37.50 -.25 37.75 35 82500 ---- ---- ---- 68.50A ---- ---- ---- 85000 ---- ---- ---- 81.50A ---- ---- ---- 87500 ---- ---- ---- 95.50A ---- ---- ---- 88000 ---- ---- ---- ---- 75.75 -.25 76.00 50 90000 ---- ---- ---- 111.00A ---- ---- ---- 95000 ---- ---- ---- 145.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 185.00 +1.75 183.25 60 105000 ---- ---- ---- 250.75A ---- ---- ---- 110000 ---- ---- ---- 294.50A ---- ---- ---- 115000 ---- ---- ---- 339.75A ---- ---- ---- 120000 ---- ---- ---- 386.00A ---- ---- ---- 125000 ---- ---- ---- 433.25A ---- ---- ---- 130000 ---- ---- ---- 481.00A ---- ---- ---- 70000 ---- ---- ---- ---- 29.25 +1.50 27.75 100 74000 ---- ---- ---- ---- 38.00 +1.25 36.75 100 75000 ---- ---- ---- ---- 40.50 +1.00 39.50 225 80000 ---- ---- ---- ---- 55.25 +.50 54.75 25 85000 ---- ---- ---- 95.75A ---- ---- ---- 88000 ---- ---- ---- ---- 92.75 +1.00 91.75 50 90000 ---- ---- ---- 127.00A ---- ---- ---- 95000 ---- ---- ---- 170.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 +2.50 27.00 100 74000 ---- ---- ---- ---- 41.50 +3.25 38.25 100 75000 ---- ---- ---- ---- 45.00 +3.50 41.50 75 88000 ---- ---- ---- ---- 110.50 +7.75 102.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.75 +3.00 31.75 100 74000 ---- ---- ---- ---- 49.50 +4.25 45.25 100 75000 ---- ---- ---- ---- 53.75 +4.50 49.25 75 88000 ---- ---- ---- ---- 126.50 +8.50 118.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.25 +2.00 37.25 100 74000 ---- ---- ---- ---- 54.75 +2.75 52.00 100 75000 ---- ---- ---- ---- 59.00 +3.00 56.00 75 88000 ---- ---- ---- ---- 132.25 +5.25 127.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6845 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- 5.580A 5.580A 5.838 -.436 6.274 1950 ---- ---- 5.330A 5.330A 5.588 -.436 6.024 1975 ---- ---- 5.080A 5.080A 5.338 -.436 5.774 2000 ---- ---- 4.829A 4.829A 5.088 -.436 5.524 2025 ---- ---- 4.579A 4.579A 4.838 -.436 5.274 2050 ---- ---- 4.328A 4.328A 4.588 -.436 5.024 2075 ---- ---- 4.078A 4.078A 4.338 -.436 4.774 2100 ---- ---- 3.828A 3.828A 4.088 -.436 4.524 2125 ---- ---- 3.578A 3.578A 3.838 -.436 4.274 2150 ---- ---- 3.328A 3.328A 3.588 -.436 4.024 2175 ---- ---- 3.079A 3.079A 3.338 -.436 3.774 2200 ---- ---- 2.830A 2.830A 3.088 -.437 3.525 2225 ---- ---- 2.582A 2.582A 2.839 -.436 3.275 2250 ---- ---- 2.335A 2.335A 2.590 -.436 3.026 2275 ---- ---- 2.089A 2.089A 2.342 -.435 2.777 2300 ---- ---- 1.844A 1.844A 2.094 -.435 2.529 2320 ---- ---- 1.647A 1.647A 1.896 -.435 2.331 2325 ---- ---- 1.540A 1.540A 1.847 -.434 2.281 2330 ---- ---- 1.551A 1.551A 1.798 -.434 2.232 2335 ---- ---- 1.503A 1.503A 1.749 -.433 2.182 2340 ---- ---- 1.455A 1.455A 1.700 -.433 2.133 2345 ---- ---- 1.408A 1.408A 1.651 -.433 2.084 2350 ---- ---- 1.304A 1.304A 1.603 -.432 2.035 2355 ---- ---- 1.314A 1.314A 1.554 -.431 1.985 2360 ---- ---- 1.267A 1.267A 1.506 -.430 1.936 2365 ---- ---- 1.221A 1.221A 1.457 -.430 1.887 2370 ---- ---- 1.174A 1.174A 1.409 -.429 1.838 2375 ---- ---- 1.075A 1.075A 1.361 -.429 1.790 1 2380 ---- ---- 1.070A 1.070A 1.313 -.428 1.741 2385 ---- ---- 1.027A 1.027A 1.266 -.426 1.692 2390 ---- ---- .984A .984A 1.219 -.425 1.644 2395 ---- ---- .942A .942A 1.172 -.423 1.595 2400 ---- 1.603B .859A .859A 1.125 -.422 1.547 2405 ---- ---- .861A .861A 1.079 -.420 1.499 2410 ---- ---- .821A .821A 1.034 -.417 1.451 2415 ---- ---- .782A .782A .988 -.415 1.403 2420 ---- ---- .745A .745A .944 -.412 1.356 2425 .834 1.415B .661A 1.116B .899 -.410 4 1.309 1 2430 ---- ---- .629A .629A .856 -.405 1.261 2435 ---- ---- .592A .592A .813 -.402 1.215 2440 ---- ---- .558A .558A .771 -.397 1.168 2445 .593 .593 .526A .893B .730 -.392 4 1.122 2450 ---- 1.179B .493A .493A .690 -.387 1.077 2455 ---- ---- .464A .464A .651 -.381 1.032 2460 ---- ---- .432A .432A .612 -.375 .987 2465 ---- ---- .404A .404A .575 -.368 .943 2470 ---- .913B .379A .379A .540 -.360 .900 2475 .426 .953B .353A .492A .505 -.352 4 .857 2480 ---- .838B .328A .328A .472 -.344 .816 2485 ---- .793B .305A .305A .440 -.335 .775 2490 .419 .750B .284A .562B .410 -.324 5 .734 2495 ---- .708B .262A .262A .381 -.314 .695 2500 ---- .743B .244A .244A .353 -.304 .657 2505 ---- .625B .224A .224A .327 -.293 .620 2510 .405 .657B .208A .366A .302 -.283 16 .585 2515 ---- .620B .192A .192A .278 -.272 .550 2520 ---- .585B .177A .177A .256 -.261 .517 2 2525 ---- .556B .161A .161A .235 -.250 .485 2530 ---- .520B .148A .148A .215 -.239 .454 2535 ---- .485B .137A .137A .197 -.227 .424 2540 ---- .457B .128A .128A .180 -.216 .396 2545 ---- .429B .118A .118A .164 -.205 .369 2550 .114 .402B .109A .236B .150 -.193 100 .343 2555 ---- .373B .101A .101A .136 -.182 .318 2560 ---- .347B .094A .094A .124 -.171 .295 2565 ---- .323B .086A .086A .113 -.160 .273 2570 .081 .300B .079A .167B .103 -.149 4 .252 2575 ---- .278B .072A .072A .094 -.139 .233 2580 ---- .257B .065A .065A .086 -.128 .214 2585 ---- .238B .060A .060A .079 -.118 3 .197 6 2590 .060 .220B .055A .117B .072 -.110 4 .182 2595 .055 .203B .050A .107B .066 -.101 4 .167 12 2600 ---- .186B .046A .046A .061 -.093 .154 200 2605 ---- .172B .044A .044A .056 -.086 .142 3 2610 ---- .158B .040A .040A .051 -.080 .131 2615 ---- .147B .038A .038A .047 -.073 .120 2620 ---- .136B .035A .035A .044 -.067 .111 2625 ---- .125B .033A .033A .040 -.063 .103 125 2630 ---- .115B .031A .031A .037 -.058 .095 2635 ---- .106B .029A .029A .034 -.053 .087 2640 .034 .098B .027A .027A .032 -.049 1 .081 2645 ---- .090B .026A .026A .029 -.045 .074 4 2650 ---- .083B .024A .024A .027 -.042 .069 1 3 2655 ---- .077B .023A .023A .025 -.038 .063 2660 ---- .071B .022A .022A .023 -.036 .059 6 2665 ---- .066B .021A .021A .022 -.032 .054 2670 ---- .060B .020A .020A .020 -.030 .050 2675 ---- .056B .019A .019A .019 -.028 .047 1 2680 ---- .052B .018A .018A .018 -.026 .044 2685 ---- .048B .017A .017A .017 -.024 1 .041 2690 ---- .044B .017A .017A .016 -.022 .038 2695 ---- .041B .016A .016A .015 -.021 .036 2700 .020 .038B .015A .020 .014 -.020 1 .034 1 2705 ---- .035B .015A .015A .013 -.019 1 .032 2710 ---- .032B .014A .014A .012 -.018 .030 2715 ---- .030B .014A .030B .011 -.017 .028 2725 ---- ---- .013A .013A .010 -.015 .025 2750 ---- ---- .011A .011A .008 -.010 .018 2775 ---- ---- .010A .010A .006 -.008 .014 2800 ---- ---- .008A .008A .005 -.005 .010 1 7 2825 ---- ---- ---- ---- .004 -.004 .008 2850 ---- ---- ---- ---- .003 -.003 .006 2875 ---- ---- ---- ---- .002 -.003 .005 2900 ---- ---- ---- ---- .002 -.002 .004 2925 ---- ---- ---- ---- .002 -.001 .003 2950 ---- ---- ---- ---- .001 -.002 .003 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 -.001 .002 3025 ---- ---- ---- ---- .001 UNCH .001 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 3 371 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 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .002 UNCH .002 2225 ---- .004B ---- .004B .002 UNCH .002 2250 ---- .006B ---- .006B .003 UNCH .003 2275 ---- .010B ---- .010B .005 +.001 .004 2300 ---- .015B ---- .015B .007 +.001 1 .006 2320 ---- .021B ---- .021B .010 +.002 .008 2325 ---- .022B ---- .022B .010 +.002 .008 2330 ---- .024B ---- .024B .011 +.002 1 .009 2335 ---- .027B ---- .027B .012 +.002 .010 3 2340 ---- .029B ---- .029B .013 +.003 .010 2345 ---- .032B ---- .032B .014 +.003 .011 1 1 2350 ---- .035B ---- .035B .016 +.004 .012 2355 ---- .038B ---- .038B .017 +.004 .013 9 2360 ---- .042B ---- .042B .019 +.005 .014 2365 ---- .046B ---- .046B .020 +.005 .015 2370 ---- .050B ---- .050B .022 +.006 .016 2375 ---- .055B ---- .055B .024 +.007 .017 2380 ---- .061B ---- .061B .026 +.008 .018 2385 ---- .069B ---- .069B .029 +.010 .019 2390 ---- .076B ---- .076B .032 +.011 .021 2395 ---- .083B ---- .083B .035 +.013 .022 2400 ---- .091B ---- .091B .038 +.014 .024 10 10 2405 ---- .100B ---- .100B .042 +.016 .026 2410 ---- .110B ---- .110B .046 +.018 .028 2415 ---- .122B .029A .029A .051 +.021 .030 2420 .100 .134B .031A .043A .056 +.023 5 .033 5 2425 ---- .146B .034A .034A .062 +.027 .035 2430 ---- .159B .036A .036A .069 +.031 .038 2435 ---- .174B .039A .039A .076 +.034 .042 2440 ---- .190B .042A .042A .084 +.039 .045 2445 ---- .206B .045A .045A .092 +.043 .049 2450 .159 .224B .049A .069A .102 +.048 104 .054 2455 ---- .244B .053A .244B .113 +.054 .059 2460 ---- .265B .057A .265B .125 +.061 .064 2465 ---- .288B .062A .288B .138 +.068 .070 2470 ---- .311B .068A .311B .152 +.075 .077 2475 ---- .335B .074A .335B .167 +.083 .084 2480 ---- .360B .080A .360B .184 +.092 .092 2485 ---- .386B .088A .386B .202 +.101 .101 5 5 2490 .318 .415B .096A .150A .222 +.111 8 .111 2495 ---- .444B .104A .444B .243 +.121 .122 2500 .145 .474B .114A .474B .265 +.131 1 .134 2505 ---- .505B .125A .505B .289 +.142 .147 2510 ---- .538B .137A .538B .314 +.153 .161 2515 ---- .557B .149A .551B .340 +.164 .176 2520 .445 .589B .163A .262A .367 +.174 3 .193 6 2525 ---- .641B .180A .641B .396 +.185 .211 2530 ---- .660B .197A .656B .427 +.197 .230 2535 ---- .697B .215A .694B .458 +.208 .250 2540 ---- .735B .234A .734B .491 +.219 .272 2545 ---- .774B .255A .774B .526 +.231 .295 2550 ---- .836B .276A .836B .561 +.242 .319 3 2555 ---- .858B .299A .858B .598 +.254 .344 2560 ---- .901B .324A .901B .636 +.265 .371 2565 ---- .936B .349A .927B .675 +.276 .399 2570 ---- .977B .376A .971B .715 +.287 .428 3 2575 ---- 1.053B .404A 1.053B .756 +.298 .458 1 1 2580 ---- 1.062B .433A 1.056B .798 +.308 .490 7 2585 ---- 1.090B .463A 1.083B .840 +.317 .523 2590 ---- 1.135B .501A .501A .884 +.327 .557 2595 ---- 1.181B .533A .533A .928 +.335 .593 3 2600 ---- 1.280B .560A 1.280B .972 +.342 .630 3 2605 ---- 1.273B .601A .601A 1.017 +.350 .667 2610 ---- 1.320B .637A .637A 1.063 +.357 .706 2615 ---- 1.367B ---- 1.347B 1.109 +.363 .746 2620 ---- 1.414B .782A .782A 1.155 +.368 .787 2625 ---- 1.520B .746A 1.520B 1.201 +.373 .828 2630 ---- 1.509B .859A .859A 1.248 +.378 .870 2635 ---- 1.557B .899A .899A 1.295 +.382 .913 2640 ---- 1.605B .938A .938A 1.343 +.387 .956 2645 ---- 1.653B .980A .980A 1.390 +.390 1.000 2650 ---- 1.760B .953A 1.756B 1.438 +.394 1.044 2655 ---- 1.750B 1.065A 1.065A 1.486 +.397 1.089 2660 ---- 1.798B 1.108A 1.108A 1.535 +.401 1.134 2665 ---- 1.847B 1.152A 1.152A 1.583 +.403 1.180 2670 ---- 1.896B 1.196A 1.196A 1.631 +.405 1.226 2675 ---- 1.945B 1.174A 1.924B 1.680 +.408 1.272 2680 ---- 1.994B 1.286A 1.286A 1.729 +.410 1.319 2685 ---- 2.043B ---- 2.022B 1.778 +.412 1.366 2690 ---- 2.092B ---- 2.071B 1.826 +.413 1.413 2695 ---- 2.141B ---- 2.120B 1.875 +.414 1.461 2700 ---- 2.190B 1.406A 2.169B 1.925 +.416 1.509 2705 ---- 2.239B ---- 2.218B 1.974 +.418 1.556 2710 ---- 2.289B ---- 2.264B 2.023 +.418 1.605 2715 ---- 2.338B ---- 2.317B 2.072 +.419 1.653 2725 ---- 2.436B 1.643A 2.415B 2.171 +.421 1.750 2750 ---- 2.683B 1.884A 1.884A 2.418 +.425 1.993 2775 ---- 2.931B ---- 2.910B 2.666 +.428 2.238 2800 ---- 3.179B ---- 3.157B 2.915 +.430 2.485 2825 ---- 3.427B ---- 3.402B 3.164 +.432 2.732 2850 ---- 3.676B ---- 3.649B 3.413 +.433 2.980 2875 ---- 3.922B ---- 3.904B 3.663 +.434 3.229 2900 ---- 4.172B ---- 4.153B 3.913 +.435 3.478 2925 ---- 4.421B ---- 4.403B 4.162 +.435 3.727 2950 ---- 4.671B ---- 4.652B 4.412 +.435 3.977 2975 ---- 4.920B ---- 4.889B 4.662 +.435 4.227 3000 ---- 5.170B ---- 5.152B 4.912 +.436 4.476 3025 ---- 5.420B ---- 5.388B 5.162 +.436 4.726 3050 ---- 5.669B ---- 5.651B 5.412 +.436 4.976 3075 ---- 5.919B ---- 5.887B 5.662 +.436 5.226 3100 ---- 6.168B ---- 6.137B 5.912 +.436 5.476 3125 ---- 6.418B ---- 6.400B 6.162 +.436 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 17 59 M2S MAY23 Silver Weekly Monday Option - Week 2 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.588 -.436 5.024 2075 ---- ---- ---- ---- 4.338 -.436 4.774 2100 ---- ---- ---- ---- 4.088 -.436 4.524 2125 ---- ---- ---- ---- 3.839 -.436 4.275 2150 ---- ---- ---- ---- 3.590 -.436 4.026 2175 ---- ---- ---- ---- 3.342 -.435 3.777 2200 ---- ---- ---- ---- 3.095 -.434 3.529 2225 ---- ---- ---- ---- 2.849 -.433 3.282 2250 ---- ---- 2.296A 2.296A 2.605 -.431 3.036 2275 ---- ---- 2.060A 2.060A 2.362 -.428 2.790 2300 ---- ---- 1.825A 1.825A 2.123 -.424 2.547 2325 ---- 2.343B 1.599A 1.599A 1.887 -.418 2.305 2350 ---- 2.174B 1.384A 1.384A 1.657 -.409 2.066 2375 ---- 1.938B 1.179A 1.179A 1.434 -.398 1.832 2400 ---- 1.707B .987A .987A 1.222 -.382 1.604 2415 ---- ---- .883A .883A 1.101 -.370 1.471 2420 ---- 1.450B .849A .849A 1.062 -.365 1.427 2425 ---- 1.485B .815A .815A 1.024 -.360 1.384 2430 ---- 1.370B .782A .782A .986 -.356 1.342 2435 ---- 1.327B .751A .751A .950 -.350 1.300 2440 ---- 1.284B .723A .723A .913 -.345 1.258 2445 ---- 1.241B .694A .694A .878 -.340 1.218 2450 ---- 1.273B .662A .662A .844 -.333 1.177 2455 ---- 1.156B .635A .635A .810 -.328 1.138 2460 ---- 1.115B .607A .607A .777 -.322 1.099 2465 ---- 1.074B .581A .581A .745 -.315 1.060 2470 ---- 1.034B .554A .554A .714 -.308 1.022 2475 ---- 1.074B .531A .531A .683 -.302 .985 2480 ---- .955B .506A .506A .654 -.295 .949 2485 ---- .917B .484A .484A .625 -.288 .913 2490 ---- .880B .461A .461A .597 -.282 .879 2495 ---- ---- .440A .440A .570 -.275 .845 2500 ---- .893B .419A .419A .544 -.268 .812 2505 ---- .850B .399A .399A .519 -.261 .780 2510 ---- .817B .380A .380A .495 -.254 .749 2515 ---- .791B .361A .361A .471 -.248 .719 2520 ---- .761B .343A .343A .449 -.241 .690 2525 ---- .731B .327A .327A .427 -.234 .661 2530 ---- .700B .311A .311A .406 -.227 .633 2535 ---- .672B .295A .295A .387 -.220 .607 2540 ---- .645B .281A .281A .368 -.212 .580 2545 ---- .617B .267A .267A .349 -.206 .555 2550 ---- .590B .252A .252A .332 -.198 .530 2555 .251 .564B .239A .416B .315 -.192 4 .507 1 2560 ---- .540B .227A .227A .299 -.185 .484 2565 ---- .516B .216A .216A .284 -.177 .461 2570 .215 .493B .205A .360B .269 -.171 4 .440 2575 ---- .470B .195A .195A .255 -.164 .419 2580 ---- .449B .186A .186A .242 -.157 .399 2585 ---- .428B .177A .177A .229 -.151 .380 2590 ---- .408B .168A .168A .217 -.145 .362 2595 ---- .389B .160A .160A .205 -.139 .344 2600 ---- .371B .153A .153A .195 -.132 .327 2605 ---- .352B .146A .146A .184 -.127 .311 2610 ---- .336B .139A .139A .175 -.121 .296 2615 ---- .320B .132A .132A .166 -.115 .281 6 7 2620 ---- .304B .126A .126A .157 -.110 .267 2625 ---- .289B .120A .120A .149 -.105 .254 2630 ---- .275B .115A .115A .141 -.100 .241 2635 ---- .261B .110A .110A .134 -.095 .229 2640 ---- .249B .105A .105A .127 -.090 .217 2645 ---- .238B .100A .100A .121 -.086 .207 2650 ---- .227B .095A .095A .115 -.081 50 .196 50 50 2655 ---- .216B .092A .092A .109 -.078 .187 2660 ---- .205B .086A .086A .104 -.074 .178 2665 ---- .195B .082A .082A .099 -.070 .169 2670 ---- .186B .080A .080A .094 -.067 .161 2675 ---- .177B .076A .076A .090 -.063 .153 2680 ---- .169B .073A .073A .085 -.061 .146 2685 ---- .161B .070A .070A .081 -.058 .139 2690 ---- .153B .067A .067A .077 -.056 .133 2695 ---- .146B .064A .064A .074 -.053 .127 2700 ---- .139B .061A .061A .071 -.050 .121 2705 ---- .133B .059A .059A .067 -.048 .115 2710 ---- .127B .057A .057A .064 -.046 .110 2715 ---- .121B .055A .055A .061 -.044 .105 2725 ---- .110B .051A .051A .056 -.040 .096 2750 ---- .088B .042A .042A .045 -.033 .078 2775 ---- .070B .036A .036A .037 -.026 .063 2800 ---- .057B .031A .031A .031 -.021 .052 2825 ---- .047B .027A .047B .026 -.018 .044 2850 ---- .038B .024A .038B .022 -.015 .037 12 2875 ---- ---- .021A .021A .019 -.013 .032 40 2900 ---- ---- .019A .019A .017 -.010 .027 42 2925 ---- ---- .017A .017A .015 -.009 .024 2950 ---- ---- .016A .016A .013 -.008 .021 2975 ---- ---- .014A .014A .011 -.008 .019 3000 ---- ---- .013A .013A .010 -.007 .017 3025 ---- ---- .013A .013A .009 -.006 .015 3050 ---- ---- .012A .012A .008 -.005 .013 3075 ---- ---- .011A .011A .008 -.004 .012 3100 ---- ---- .010A .010A .007 -.004 .011 3125 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 56 152 M2S MAY23 Silver Weekly Monday Option - Week 2 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 UNCH .002 2100 ---- ---- ---- ---- .003 UNCH .003 2125 ---- .005B ---- .005B .004 UNCH .004 2150 ---- .007B ---- .007B .005 UNCH .005 2175 ---- .010B ---- .010B .008 +.001 .007 2200 ---- .015B ---- .015B .010 +.001 .009 2225 ---- .021B ---- .021B .014 +.002 .012 2250 ---- .029B ---- .029B .020 +.005 .015 2275 ---- .041B ---- .041B .027 +.007 .020 2300 .040 .057B .040 .036A .038 +.012 10 .026 2325 ---- .080B .033A .033A .052 +.018 .034 5 5 2350 ---- .112B .043A .043A .071 +.026 .045 14 2375 ---- .157B .058A .058A .098 +.038 .060 2400 ---- .216B .078A .216B .136 +.054 .082 2415 ---- .260B .093A .260B .165 +.066 .099 2420 ---- .276B .099A .276B .176 +.071 .105 2 2425 ---- .293B .106A .293B .187 +.075 .112 2430 ---- .310B .112A .309B .200 +.080 .120 2435 ---- .327B .120A .327B .213 +.085 .128 2440 ---- .347B .127A .347B .226 +.090 .136 2445 ---- .368B .136A .368B .241 +.096 .145 2450 .218 .390B .144A .218 .256 +.101 1 .155 2 2455 ---- .409B .154A .409B .273 +.108 .165 2460 ---- .432B .164A .432B .290 +.114 .176 1 2465 ---- .458B .174A .458B .307 +.119 .188 2470 ---- .482B .185A .482B .326 +.126 .200 2475 ---- .507B .197A .507B .346 +.133 .213 2480 ---- .533B .209A .533B .366 +.140 .226 2485 ---- .560B .222A .560B .387 +.146 .241 2490 ---- .587B .236A .587B .409 +.153 .256 2495 ---- .616B .251A .616B .432 +.160 .272 2500 ---- .645B .267A .645B .456 +.167 .289 2505 ---- .675B .285A .675B .481 +.174 .307 2510 ---- .706B .300A .706B .506 +.180 .326 2515 ---- .735B .318A .735B .533 +.187 .346 2520 ---- .770B .337A .770B .561 +.195 .366 2525 ---- .803B .356A .803B .589 +.201 .388 2530 ---- .835B .377A .835B .618 +.208 .410 2535 ---- .857B .398A .857B .648 +.215 .433 2540 ---- .890B .420A .882B .679 +.222 .457 2545 ---- .926B .442A .908B .711 +.230 .481 2550 ---- .975B .466A .975B .743 +.237 .506 2555 ---- .999B .490A .980B .776 +.243 .533 2560 .823 1.036B .517A .677A .810 +.250 1 .560 2565 .858 1.074B .543A .708A .845 +.258 1 .587 2570 ---- 1.112B .568A 1.099B .880 +.264 .616 2575 .904 1.171B .597A 1.171B .916 +.271 1 .645 2580 ---- 1.190B .626A 1.172B .953 +.278 .675 2585 ---- 1.231B .655A 1.215B .990 +.284 .706 2590 ---- 1.272B .685A 1.252B 1.028 +.291 .737 2595 ---- 1.261B .716A 1.005B 1.066 +.297 .769 2600 ---- 1.381B .747A 1.381B 1.105 +.302 1 .803 1 2605 ---- 1.347B .784A 1.022B 1.145 +.309 .836 2610 ---- 1.390B .816A 1.033B 1.185 +.314 .871 2615 ---- 1.433B .849A 1.045B 1.226 +.320 .906 2620 ---- 1.477B .883A .883A 1.267 +.325 .942 2625 ---- 1.596B .914A 1.596B 1.309 +.331 .978 2630 ---- 1.567B .953A .953A 1.351 +.335 1.016 3 2635 ---- 1.610B .989A .989A 1.394 +.340 1.054 2640 ---- 1.655B 1.026A 1.026A 1.437 +.345 1.092 2645 ---- 1.684B ---- ---- 1.481 +.350 1.131 2650 ---- 1.825B 1.098A 1.825B 1.525 +.354 1.171 2655 ---- 1.712B ---- ---- 1.569 +.358 1.211 2660 ---- 1.736B ---- ---- 1.614 +.362 1.252 2665 ---- 1.781B ---- ---- 1.659 +.366 1.293 2670 ---- 1.735B 1.334A 1.334A 1.704 +.369 1.335 2675 ---- 2.055B 1.298A 2.055B 1.749 +.372 1.377 2680 ---- 1.779B 1.415A 1.415A 1.795 +.375 1.420 2685 ---- 1.801B 1.456A 1.456A 1.841 +.378 1.463 2690 ---- 1.802B 1.498A 1.498A 1.887 +.380 1.507 2695 ---- 1.842B 1.541A 1.541A 1.933 +.383 1.550 2700 ---- 2.290B 1.509A 2.290B 1.980 +.385 1.595 2705 ---- 1.894B 1.626A 1.626A 2.027 +.388 1.639 2710 ---- 1.917B 1.670A 1.670A 2.073 +.389 1.684 2715 ---- 1.930B 1.713A 1.713A 2.121 +.392 1.729 2725 ---- 2.532B 1.729A 2.532B 2.215 +.395 1.820 2750 ---- 2.772B 1.955A 2.772B 2.454 +.403 1 2.051 1 2775 ---- 3.016B 2.188A 3.016B 2.696 +.410 2.286 2800 ---- 3.088B 2.424A 3.088B 2.939 +.414 2.525 2825 ---- 3.148B 2.663A 3.148B 3.184 +.418 2.766 2850 ---- 3.160B 2.904A 3.160B 3.430 +.421 3.009 2875 ---- ---- 3.147A 3.147A 3.677 +.423 3.254 2900 ---- ---- ---- ---- 3.924 +.425 3.499 2925 ---- ---- ---- ---- 4.172 +.427 3.745 2950 ---- ---- ---- ---- 4.420 +.428 3.992 2975 ---- ---- ---- ---- 4.669 +.429 4.240 3000 ---- ---- ---- ---- 4.918 +.430 4.488 3025 ---- ---- ---- ---- 5.167 +.431 4.736 3050 ---- ---- ---- ---- 5.416 +.432 4.984 3075 ---- ---- ---- ---- 5.665 +.432 5.233 3100 ---- ---- ---- ---- 5.914 +.432 5.482 3125 ---- ---- ---- ---- 6.164 +.433 5.731 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 5 29 M3S MAY23 Silver Weekly Monday Option - Week 3 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.588 -.436 5.024 2075 ---- ---- ---- ---- 4.339 -.436 4.775 2100 ---- ---- ---- ---- 4.091 -.435 4.526 2125 ---- ---- ---- ---- 3.843 -.434 4.277 2150 ---- ---- ---- ---- 3.596 -.434 4.030 2175 ---- ---- ---- ---- 3.351 -.432 3.783 2200 ---- ---- ---- ---- 3.107 -.430 3.537 2225 ---- ---- 2.560A 2.560A 2.866 -.426 3.292 2250 ---- ---- 2.325A 2.325A 2.627 -.422 3.049 2275 ---- ---- 2.095A 2.095A 2.391 -.417 2.808 2300 ---- 2.676B 1.870A 1.870A 2.160 -.410 2.570 2325 ---- 2.439B 1.655A 1.655A 1.934 -.401 2.335 2350 ---- 2.207B 1.452A 1.452A 1.715 -.389 2.104 2375 ---- 1.980B 1.259A 1.259A 1.506 -.374 1.880 2400 ---- 1.761B 1.080A 1.080A 1.308 -.356 1.664 2425 ---- 1.551B .918A .918A 1.123 -.335 1.458 2430 ---- ---- .889A .889A 1.088 -.330 1.418 2435 ---- ---- .859A .859A 1.054 -.325 1.379 2440 ---- ---- .830A .830A 1.020 -.320 1.340 2445 ---- ---- .801A .801A .987 -.315 1.302 2450 ---- 1.352B .773A .773A .954 -.310 1.264 2455 ---- ---- .746A .746A .922 -.305 1.227 2460 ---- ---- .719A .719A .891 -.300 1.191 1 2465 ---- ---- .693A .693A .861 -.294 1.155 2470 ---- ---- .668A .668A .831 -.289 1.120 2475 ---- 1.167B .644A .644A .802 -.283 1.085 2480 ---- ---- .620A .620A .774 -.277 1.051 2485 ---- ---- .597A .597A .747 -.271 1.018 2490 ---- 1.050B .576A .576A .720 -.265 .985 2495 ---- 1.019B .553A .553A .694 -.259 .953 2500 ---- .998B .533A .533A .668 -.254 .922 3 2505 ---- .955B .513A .513A .644 -.248 .892 6 2510 ---- .925B .494A .494A .620 -.242 .862 2515 ---- .894B .474A .474A .597 -.236 .833 4 2520 ---- .863B .456A .456A .574 -.230 .804 2525 ---- .846B .439A .439A .553 -.224 .777 2530 ---- .818B .422A .422A .531 -.219 .750 3 2535 ---- .790B .405A .405A .511 -.212 .723 2540 ---- .763B .389A .389A .491 -.207 .698 2545 ---- .737B .374A .374A .472 -.201 .673 2550 ---- .711B .359A .359A .453 -.195 .648 2555 ---- .686B .345A .345A .435 -.190 .625 2560 ---- .662B .331A .331A .418 -.184 .602 2565 ---- .639B .317A .317A .401 -.178 .579 2570 ---- .616B .304A .304A .385 -.173 .558 2575 ---- .594B .292A .292A .369 -.168 .537 2580 ---- .572B .280A .280A .354 -.162 .516 2585 ---- .551B .269A .269A .339 -.158 .497 2590 ---- .531B .259A .259A .325 -.153 .478 2595 ---- .511B .248A .248A .312 -.147 .459 2600 ---- .492B .239A .239A .299 -.143 .442 5 2605 ---- .473B .229A .229A .287 -.137 .424 2610 ---- .455B .221A .221A .275 -.133 .408 2615 ---- .438B .212A .212A .264 -.128 .392 2620 ---- .421B .204A .204A .253 -.124 .377 2625 ---- .405B .196A .196A .242 -.120 .362 2630 ---- .390B .189A .189A .232 -.116 .348 2635 ---- .375B .182A .182A .223 -.112 .335 2640 ---- .360B .175A .175A .213 -.109 .322 2645 ---- .346B .167A .167A .205 -.104 .309 2650 ---- .333B .161A .161A .196 -.101 .297 2655 ---- .320B .154A .154A .188 -.097 .285 2660 ---- .308B .149A .149A .180 -.094 .274 2675 ---- .275B .132A .132A .159 -.085 .244 2700 ---- .226B .108A .108A .130 -.071 .201 2725 ---- .186B .091A .091A .107 -.059 .166 2750 ---- .154B .076A .076A .089 -.049 .138 2775 ---- .128B .065A .065A .075 -.041 .116 2800 ---- .106B .056A .056A .063 -.035 .098 2825 ---- .089B .049A .049A .054 -.029 .083 2850 ---- .076B .043A .043A .047 -.024 .071 2875 ---- .064B .039A .039A .041 -.020 .061 2900 ---- .055B .035A .055B .036 -.017 .053 2925 ---- .047B .031A .047B .031 -.015 .046 2950 ---- .041B .029A .041B .028 -.012 .040 2975 ---- ---- .026A .026A .025 -.010 .035 3000 ---- ---- .024A .024A .022 -.009 .031 3025 ---- ---- .022A .022A .020 -.007 .027 3050 ---- ---- .021A .021A .018 -.006 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 M3S MAY23 Silver Weekly Monday Option - Week 3 PUT 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- .006B ---- .006B .005 UNCH .005 2100 ---- .009B ---- .009B .007 UNCH .007 2125 ---- .012B ---- .012B .010 +.001 .009 2150 ---- .017B ---- .017B .014 +.003 .011 2175 ---- .024B ---- .024B .018 +.003 .015 2200 ---- .031B ---- .031B .025 +.006 .019 2225 ---- .042B ---- .042B .033 +.009 .024 2250 ---- .057B ---- .057B .044 +.013 .031 2275 ---- .077B ---- .077B .058 +.019 .039 2300 ---- .103B .049A .049A .076 +.025 .051 2325 ---- .137B .062A .062A .100 +.035 .065 2350 ---- .181B .080A .080A .131 +.046 .085 2375 ---- .238B .103A .103A .171 +.061 .110 2400 .195 .307B .134A .307B .222 +.079 4 .143 4 4 2425 ---- .393B .175A .393B .287 +.100 .187 2430 ---- .412B .184A .412B .302 +.105 .197 2435 ---- .432B .194A .432B .317 +.110 .207 2440 ---- .452B .204A .452B .333 +.114 .219 2445 ---- .476B .215A .476B .350 +.120 .230 2450 ---- .495B .226A .495B .367 +.125 .242 2455 ---- .518B .237A .518B .386 +.131 .255 2460 ---- .544B .251A .544B .404 +.135 .269 2465 ---- .568B .264A .568B .424 +.141 .283 14 2470 ---- .590B .277A .590B .444 +.147 .297 2475 ---- .618B .291A .618B .465 +.152 .313 2480 ---- .642B .306A .642B .487 +.158 .329 2485 ---- .670B .322A .670B .509 +.164 .345 2490 ---- .696B .338A .696B .532 +.169 .363 2495 ---- .726B .355A .726B .556 +.175 .381 3 2500 ---- .755B .370A .755B .581 +.182 .399 2505 ---- .784B .388A .784B .606 +.187 .419 2510 ---- .814B .407A .814B .632 +.193 .439 2515 ---- .845B .427A .845B .659 +.199 .460 2520 .572 .876B .447A .876B .686 +.205 5 .481 2525 ---- .908B .467A .908B .714 +.211 .503 2530 .514 .940B .490A .490A .743 +.217 3 .526 2535 ---- .974B .512A .908B .772 +.222 .550 2540 ---- 1.008B .534A .982B .802 +.228 .574 2545 ---- 1.026B .559A .897B .833 +.234 .599 2550 .730 1.077B .584A 1.076B .864 +.240 8 .624 2555 ---- 1.096B .608A .894B .896 +.245 .651 2560 ---- 1.132B .634A 1.016B .929 +.251 .678 2565 ---- 1.168B .661A .923B .962 +.257 .705 2570 ---- 1.205B .686A 1.110B .995 +.262 .733 2575 ---- 1.262B .714A 1.262B 1.029 +.267 .762 2580 ---- 1.280B .742A 1.144B 1.064 +.272 .792 2585 ---- 1.318B .771A 1.181B 1.100 +.278 .822 2590 ---- 1.357B .803A 1.234B 1.136 +.283 .853 2595 ---- 1.396B .834A 1.272B 1.172 +.288 .884 2600 ---- 1.460B .865A 1.460B 1.209 +.293 .916 3 3 2605 ---- 1.476B .896A .896A 1.247 +.298 .949 2610 ---- ---- .933A .933A 1.285 +.302 .983 2615 ---- ---- ---- ---- 1.323 +.306 1.017 2620 ---- ---- ---- ---- 1.362 +.311 1.051 2625 ---- 1.668B 1.033A 1.668B 1.402 +.315 1.087 2630 ---- ---- ---- ---- 1.441 +.319 1.122 2635 ---- ---- ---- ---- 1.482 +.323 1.159 2640 ---- ---- ---- ---- 1.522 +.326 1.196 2645 ---- ---- ---- ---- 1.563 +.330 1.233 2650 ---- 1.885B 1.209A 1.885B 1.605 +.334 1.271 2655 ---- ---- ---- ---- 1.647 +.338 1.309 2660 ---- ---- ---- ---- 1.689 +.341 1.348 2675 ---- 2.107B 1.398A 2.107B 1.817 +.350 1.467 2700 ---- 2.335B 1.597A 2.335B 2.038 +.365 1.673 2725 ---- 2.570B 1.806A 2.570B 2.264 +.376 1.888 2750 ---- 2.805B 2.023A 2.801B 2.496 +.386 2.110 2775 ---- 3.045B 2.246A 3.045B 2.731 +.394 2.337 2800 ---- 3.285B 2.473A 3.285B 2.969 +.401 2.568 2825 ---- 3.526B 2.706A 3.526B 3.210 +.407 2.803 2850 ---- 3.772B 2.941A 3.768B 3.452 +.411 3.041 2875 ---- 3.862B 3.179A 3.862B 3.696 +.415 3.281 2900 ---- 3.900B 3.419A 3.900B 3.941 +.419 3.522 2925 ---- 4.021B 3.661A 4.021B 4.186 +.421 3.765 2950 ---- ---- 3.904A 3.904A 4.432 +.423 4.009 2975 ---- ---- ---- ---- 4.679 +.425 4.254 3000 ---- ---- ---- ---- 4.926 +.427 4.499 3025 ---- ---- ---- ---- 5.174 +.429 4.745 3050 ---- ---- ---- ---- 5.422 +.430 4.992 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 7 24 M4S MAY23 Silver Weekly Monday Option - Week 4 CALL 2050 ---- ---- ---- ---- 4.590 ---- ---- 2075 ---- ---- ---- ---- 4.342 ---- ---- 2100 ---- ---- ---- ---- 4.096 ---- ---- 2125 ---- ---- ---- ---- 3.850 ---- ---- 2150 ---- ---- ---- ---- 3.606 ---- ---- 2175 ---- ---- ---- 3.079A 3.364 ---- ---- 2200 ---- ---- ---- 2.841A 3.124 ---- ---- 2225 ---- ---- ---- 2.608A 2.887 ---- ---- 2250 ---- ---- ---- 2.379A 2.653 ---- ---- 2275 ---- ---- ---- 2.155A 2.424 ---- ---- 2300 ---- ---- ---- 1.938A 2.199 ---- ---- 2325 ---- ---- ---- 1.732A 1.982 ---- ---- 2350 ---- ---- ---- 1.535A 1.772 ---- ---- 2375 ---- ---- ---- 1.350A 1.572 ---- ---- 2400 ---- ---- ---- 1.178A 1.384 ---- ---- 2425 ---- ---- ---- 1.012A 1.209 ---- ---- 2450 ---- ---- ---- .870A 1.048 ---- ---- 2455 ---- ---- ---- .843A 1.017 ---- ---- 2460 ---- ---- ---- .817A .987 ---- ---- 2465 ---- ---- ---- .791A .958 ---- ---- 2470 ---- ---- ---- .768A .930 ---- ---- 2475 ---- ---- ---- .744A .902 ---- ---- 2480 .774 .774 .774 1.005B .874 ---- 3 ---- 2485 ---- ---- ---- .697A .847 ---- ---- 2490 ---- ---- ---- .673A .821 ---- ---- 2495 ---- ---- ---- .651A .795 ---- ---- 2500 ---- ---- ---- .632A .770 ---- ---- 2505 ---- ---- ---- .609A .745 ---- ---- 2510 ---- ---- ---- .591A .721 ---- ---- 2515 ---- ---- ---- .571A .698 ---- ---- 2520 ---- ---- ---- .552A .675 ---- ---- 2525 ---- ---- ---- .534A .653 ---- ---- 2530 ---- ---- ---- .516A .632 ---- ---- 2535 ---- ---- ---- .498A .611 ---- ---- 2540 ---- ---- ---- .482A .591 ---- ---- 2545 ---- ---- ---- .465A .571 ---- ---- 2550 ---- ---- ---- .449A .552 ---- ---- 2555 ---- ---- ---- .434A .534 ---- ---- 2560 ---- ---- ---- .419A .516 ---- ---- 2565 ---- ---- ---- .405A .498 ---- ---- 2570 ---- ---- ---- .390A .481 ---- ---- 2575 ---- ---- ---- .377A .464 ---- ---- 2580 ---- ---- ---- .364A .448 ---- ---- 2585 ---- ---- ---- .352A .433 ---- ---- 2590 ---- ---- ---- .340A .417 ---- ---- 2595 ---- ---- ---- .328A .403 ---- ---- 2600 ---- ---- ---- .316A .388 ---- ---- 2605 ---- ---- ---- .305A .375 ---- ---- 2610 ---- ---- ---- .294A .361 ---- ---- 2615 ---- ---- ---- .284A .348 ---- ---- 2620 ---- ---- ---- .274A .336 ---- ---- 2625 ---- ---- ---- .266A .324 ---- ---- 2630 ---- ---- ---- .257A .312 ---- ---- 2635 ---- ---- ---- .248A .301 ---- ---- 2640 ---- ---- ---- .240A .290 ---- ---- 2645 ---- ---- ---- .231A .280 ---- ---- 2650 ---- ---- ---- .223A .270 ---- ---- 2675 ---- ---- ---- .189A .225 ---- ---- 2700 ---- ---- ---- .158A .188 ---- ---- 2725 ---- ---- ---- .133A .158 ---- ---- 2750 ---- ---- ---- .114A .134 ---- ---- 2775 ---- ---- ---- .096A .114 ---- ---- 2800 ---- ---- ---- .084A .098 ---- ---- 2825 ---- ---- ---- .073A .085 ---- ---- 2850 ---- ---- ---- .064A .074 ---- ---- 2875 ---- ---- ---- .057A .065 ---- ---- 2900 ---- ---- ---- .052A .057 ---- ---- 2925 ---- ---- ---- .047A .050 ---- ---- 2950 ---- ---- ---- .043A .044 ---- ---- 2975 ---- ---- ---- .039A .040 ---- ---- 3000 ---- ---- ---- .036A .035 ---- ---- 3025 ---- ---- ---- .033A .032 ---- ---- 3050 ---- ---- ---- .031A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M4S MAY23 Silver Weekly Monday Option - Week 4 PUT 2050 ---- ---- ---- .017A .009 ---- ---- 2075 ---- ---- ---- .019A .012 ---- ---- 2100 ---- ---- ---- .021A .015 ---- ---- 2125 ---- ---- ---- .025A .020 ---- ---- 2150 ---- ---- ---- .030A .026 ---- ---- 2175 ---- ---- ---- .036A .034 ---- ---- 2200 ---- ---- ---- .044A .044 ---- ---- 2225 ---- ---- ---- .053A .056 ---- ---- 2250 ---- ---- ---- .066A .072 ---- ---- 2275 ---- ---- ---- .083A .092 ---- ---- 2300 ---- ---- ---- .104A .117 ---- ---- 2325 ---- ---- ---- .130A .149 ---- ---- 2350 ---- ---- ---- .164A .189 ---- ---- 2375 ---- ---- ---- .206A .238 ---- ---- 2400 .320 .320 .258A .258A .299 ---- 2 ---- 2425 ---- ---- ---- .322A .373 ---- ---- 2450 ---- ---- ---- .401A .461 ---- ---- 2455 ---- ---- ---- .418A .481 ---- ---- 2460 ---- ---- ---- .437A .501 ---- ---- 2465 ---- ---- ---- .454A .522 ---- ---- 2470 ---- ---- ---- .473A .543 ---- ---- 2475 ---- ---- ---- .492A .565 ---- ---- 2480 ---- ---- ---- .509A .587 ---- ---- 2485 ---- ---- ---- .527A .610 ---- ---- 2490 ---- ---- ---- .545A .633 ---- ---- 2495 ---- ---- ---- .564A .657 ---- ---- 2500 ---- ---- ---- .583A .682 ---- ---- 2505 ---- ---- ---- .603A .707 ---- ---- 2510 ---- ---- ---- .623A .733 ---- ---- 2515 ---- ---- ---- .646A .760 ---- ---- 2520 ---- ---- ---- .668A .787 ---- ---- 2525 ---- ---- ---- .677A .815 ---- ---- 2530 ---- ---- ---- .706A .843 ---- ---- 2535 ---- ---- ---- .735A .872 ---- ---- 2540 ---- ---- ---- .759A .902 ---- ---- 2545 ---- ---- ---- .783A .932 ---- ---- 2550 ---- ---- ---- .807A .963 ---- ---- 2555 ---- ---- ---- .833A .994 ---- ---- 2560 ---- ---- ---- .859A 1.026 ---- ---- 2565 ---- ---- ---- .868A 1.058 ---- ---- 2570 ---- ---- ---- .896A 1.091 ---- ---- 2575 ---- ---- ---- .924A 1.124 ---- ---- 2580 ---- ---- ---- .954A 1.158 ---- ---- 2585 ---- ---- ---- .983A 1.192 ---- ---- 2590 ---- ---- ---- 1.013A 1.227 ---- ---- 2595 ---- ---- ---- 1.045A 1.262 ---- ---- 2600 ---- ---- ---- 1.076A 1.298 ---- ---- 2605 ---- ---- ---- 1.108A 1.334 ---- ---- 2610 ---- ---- ---- 1.141A 1.370 ---- ---- 2615 ---- ---- ---- 1.174A 1.407 ---- ---- 2620 ---- ---- ---- 1.207A 1.445 ---- ---- 2625 ---- ---- ---- 1.241A 1.482 ---- ---- 2630 ---- ---- ---- 1.276A 1.521 ---- ---- 2635 ---- ---- ---- 1.311A 1.559 ---- ---- 2640 ---- ---- ---- 1.347A 1.598 ---- ---- 2645 ---- ---- ---- 1.382A 1.638 ---- ---- 2650 ---- ---- ---- 1.418A 1.677 ---- ---- 2675 ---- ---- ---- 1.581A 1.882 ---- ---- 2700 ---- ---- ---- 1.782A 2.094 ---- ---- 2725 ---- ---- ---- 1.990A 2.314 ---- ---- 2750 ---- ---- ---- 2.206A 2.539 ---- ---- 2775 ---- ---- ---- 2.427A 2.769 ---- ---- 2800 ---- ---- ---- 2.653A 3.002 ---- ---- 2825 ---- ---- ---- 2.859A 3.239 ---- ---- 2850 ---- ---- ---- 3.093A 3.477 ---- ---- 2875 ---- ---- ---- 3.329A 3.717 ---- ---- 2900 ---- ---- ---- 3.568A 3.959 ---- ---- 2925 ---- ---- ---- 3.983A 4.202 ---- ---- 2950 ---- ---- ---- 4.225A 4.446 ---- ---- 2975 ---- ---- ---- 4.468A 4.691 ---- ---- 3000 ---- ---- ---- ---- 4.937 ---- ---- 3025 ---- ---- ---- ---- 5.183 ---- ---- 3050 ---- ---- ---- ---- 5.430 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO MAY23 Silver Option CALL 1000 ---- 15.331B 14.575A 15.331B 14.882 -.429 15.311 10000 ---- ---- ---- ---- .000 -.001 .001 237 1025 ---- 15.081B 14.325A 15.081B 14.632 -.429 15.061 1050 ---- 14.831B 14.075A 14.831B 14.382 -.429 14.811 1075 ---- 14.578B 13.825A 14.577B 14.132 -.429 14.561 1100 ---- 14.331B 13.575A 14.331B 13.882 -.429 14.311 1125 ---- 14.081B 13.325A 14.081B 13.632 -.429 14.061 1150 ---- 13.831B 13.075A 13.831B 13.382 -.429 13.811 1175 ---- 13.581B 12.825A 13.581B 13.132 -.429 13.561 1200 ---- 13.331B 12.575A 13.331B 12.882 -.429 13.311 1225 ---- 13.081B 12.325A 13.081B 12.632 -.429 13.061 1250 ---- 12.831B 12.075A 12.831B 12.382 -.429 12.811 1275 ---- 12.581B 11.825A 12.581B 12.132 -.429 12.561 1300 ---- 12.331B 11.575A 12.331B 11.882 -.429 12.311 1325 ---- 12.081B 11.325A 12.081B 11.632 -.429 12.061 1350 ---- 11.831B 11.075A 11.831B 11.382 -.429 11.811 1375 ---- 11.581B 10.826A 11.581B 11.132 -.429 11.561 2 1400 ---- 11.331B 10.576A 11.331B 10.882 -.429 11.311 1425 ---- 11.081B 10.326A 11.081B 10.632 -.429 11.061 1450 ---- 10.831B 10.076A 10.831B 10.382 -.429 10.811 1475 ---- 10.577B 9.826A 10.573B 10.132 -.429 10.561 1500 ---- 10.327B 9.576A 10.323B 9.882 -.429 10.311 1525 ---- 10.077B 9.326A 10.073B 9.632 -.429 10.061 1550 ---- 9.831B 9.076A 9.831B 9.382 -.429 9.811 1575 ---- 9.581B 8.825A 9.581B 9.132 -.429 9.561 2 1600 ---- 9.331B 8.575A 9.331B 8.882 -.429 9.311 4 1625 ---- 9.081B 8.326A 9.081B 8.632 -.429 9.061 1650 ---- 8.828B 8.076A 8.827B 8.382 -.429 8.811 1675 ---- 8.577B 7.826A 8.577B 8.132 -.429 8.561 1700 ---- 8.331B 7.576A 8.331B 7.882 -.429 8.311 4 1725 ---- 8.078B 7.326A 8.077B 7.632 -.429 8.061 1750 ---- 7.828B 7.074A 7.827B 7.382 -.430 7.812 1775 ---- 7.578B 6.824A 7.577B 7.132 -.430 7.562 2 1800 ---- 7.331B 6.575A 7.331B 6.882 -.430 7.312 4 1815 ---- 7.180B 6.425A 7.173B 6.732 -.430 7.162 1820 ---- 7.130B 6.375A 7.123B 6.682 -.430 7.112 1825 ---- 7.080B 6.325A 7.073B 6.632 -.430 7.062 1830 ---- 7.030B 6.275A 7.023B 6.582 -.430 7.012 1835 ---- 6.980B 6.225A 6.973B 6.532 -.430 6.962 1840 ---- 6.930B 6.175A 6.923B 6.482 -.430 6.912 1845 ---- 6.880B 6.125A 6.873B 6.432 -.430 6.862 1850 ---- 6.830B 6.075A 6.823B 6.382 -.430 6.812 1855 ---- 6.780B 6.025A 6.780B 6.332 -.430 6.762 1860 ---- 6.730B 5.975A 6.730B 6.282 -.430 6.712 1865 ---- 6.680B 5.925A 6.680B 6.232 -.430 6.662 1870 ---- 6.630B 5.875A 6.630B 6.182 -.430 6.612 1875 ---- 6.578B 5.825A 6.572B 6.132 -.430 6.562 5 1880 ---- 6.530B 5.775A 6.530B 6.082 -.430 6.512 1885 ---- 6.480B 5.725A 6.480B 6.032 -.430 6.462 1890 ---- 6.430B 5.675A 6.430B 5.982 -.430 6.412 1895 ---- 6.380B 5.625A 6.380B 5.932 -.430 6.362 1900 ---- 6.328B 5.575A 6.322B 5.882 -.430 6.312 3 1905 ---- 6.280B 5.525A 6.273B 5.832 -.430 6.262 1910 ---- 6.230B 5.475A 6.223B 5.782 -.430 6.212 1915 ---- 6.180B 5.425A 6.173B 5.732 -.430 6.162 1920 ---- 6.130B 5.375A 6.123B 5.682 -.430 6.112 1925 ---- 6.080B 5.325A 6.073B 5.632 -.430 6.062 2 1930 ---- 6.030B 5.275A 6.023B 5.582 -.430 6.012 1935 ---- 5.980B 5.225A 5.980B 5.532 -.430 5.962 4 1940 ---- 5.930B 5.175A 5.930B 5.482 -.430 5.912 3 1945 ---- 5.877B 5.125A 5.873B 5.432 -.430 5.862 1950 ---- 5.831B 5.078A 5.831B 5.382 -.430 5.812 3 1955 ---- 5.781B 5.028A 5.781B 5.332 -.430 5.762 1960 ---- 5.727B 4.978A 5.727B 5.282 -.430 5.712 3 1965 ---- 5.681B 4.926A 5.681B 5.232 -.430 5.662 1970 ---- 5.627B 4.876A 5.627B 5.182 -.430 5.612 1975 ---- 5.578B 4.824A 5.572B 5.132 -.430 5.562 2 1980 ---- 5.528B 4.774A 5.528B 5.082 -.430 5.512 1985 ---- 5.478B 4.724A 5.478B 5.032 -.430 5.462 1 1990 ---- 5.428B 4.674A 5.428B 4.982 -.430 5.412 2 1995 ---- 5.378B 4.624A 5.372B 4.932 -.430 5.362 2 2000 ---- 5.328B 4.574A 5.322B 4.882 -.430 5.312 69 2005 ---- 5.278B 4.524A 5.272B 4.832 -.430 5.262 8 2010 ---- 5.228B 4.474A 5.222B 4.782 -.430 5.212 7 2015 ---- 5.177B 4.424A 5.177B 4.732 -.430 5.162 3 2020 ---- 5.127B 4.374A 5.127B 4.682 -.430 5.112 45 2025 ---- 5.078B 4.324A 5.072B 4.632 -.430 5.062 27 2030 ---- 5.028B 4.274A 5.028B 4.582 -.430 5.012 14 2035 ---- 4.978B 4.224A 4.978B 4.532 -.430 4.962 4 2040 ---- 4.928B 4.174A 4.928B 4.482 -.430 4.912 8 2045 ---- 4.878B 4.124A 4.878B 4.432 -.430 4.862 2050 ---- 4.827B 4.076A 4.827B 4.382 -.430 4.812 92 2055 ---- 4.778B 4.026A 4.777B 4.332 -.430 4.762 4 2060 ---- 4.731B 3.978A 4.731B 4.282 -.430 4.712 1 2065 ---- 4.678B 3.926A 4.677B 4.232 -.430 4.662 7 2070 ---- 4.627B 3.876A 4.623B 4.182 -.430 4.612 3 2075 ---- 4.581B 3.827A 4.581B 4.132 -.430 4.562 5 2080 ---- 4.530B 3.777A 4.523B 4.082 -.430 4.512 2085 ---- 4.480B 3.727A 4.473B 4.032 -.430 4.462 2090 ---- 4.430B 3.677A 4.423B 3.982 -.430 4.412 15 2095 ---- 4.380B 3.627A 4.373B 3.932 -.430 4.362 41 2100 ---- 4.330B 3.577A 4.323B 3.882 -.430 4.312 180 2105 ---- 4.280B 3.527A 4.273B 3.832 -.430 4.262 2 2110 ---- 4.230B 3.477A 4.223B 3.782 -.430 4.212 9 2115 ---- 4.178B 3.427A 4.172B 3.732 -.430 4.162 2 2120 ---- 4.128B 3.377A 4.122B 3.682 -.430 4.112 3 2125 ---- 4.078B 3.327A 4.072B 3.632 -.430 4.062 9 2130 ---- 4.030B 3.277A 4.030B 3.582 -.430 4.012 2 2135 ---- 3.980B 3.227A 3.973B 3.532 -.430 3.962 1 2140 ---- 3.930B 3.177A 3.923B 3.482 -.430 3.912 4 2145 ---- 3.880B 3.127A 3.873B 3.432 -.430 3.862 13 2150 ---- 3.830B 3.077A 3.823B 3.382 -.430 2 3.812 146 2155 ---- 3.780B 3.027A 3.773B 3.332 -.430 3.762 1 2160 ---- 3.730B 2.977A 3.723B 3.282 -.430 3.712 2165 ---- 3.680B 2.927A 3.673B 3.232 -.430 3.662 13 2170 ---- 3.630B 2.877A 3.618B 3.182 -.430 3.612 6 2175 ---- 3.580B 2.827A 3.580B 3.132 -.430 3.562 101 2180 ---- 3.531B 2.777A 3.531B 3.082 -.430 3.512 2 2185 ---- 3.477B 2.727A 3.473B 3.032 -.430 3.462 23 2190 ---- 3.431B 2.677A 3.425B 2.982 -.430 3.412 96 2195 ---- 3.378B 2.627A 3.377B 2.932 -.430 3.362 5 2200 ---- 3.328B 2.577A 3.327B 2.882 -.430 3.312 947 2205 ---- 3.281B 2.527A 3.281B 2.832 -.430 3.262 28 2210 ---- 3.231B 2.477A 3.231B 2.782 -.430 3.212 48 2215 ---- 3.178B 2.427A 3.177B 2.732 -.430 3.162 43 2220 ---- 3.131B 2.375A 3.131B 2.682 -.430 3.112 35 2225 2.980 3.078B 2.321A 2.321A 2.632 -.430 41 3.062 110 2230 ---- 3.031B 2.275A 3.025B 2.582 -.430 1 3.012 82 2235 ---- 2.981B 2.227A 2.981B 2.532 -.430 1 2.962 18 2240 ---- 2.931B 2.178A 2.931B 2.482 -.430 1 2.912 1 16 2245 ---- 2.881B 2.128A 2.881B 2.432 -.430 1 2.862 44 2250 2.300 2.831B 2.078A 2.245A 2.382 -.430 4 2.812 482 2255 ---- 2.780B 2.026A 2.780B 2.332 -.430 1 2.762 90 2260 ---- 2.730B 1.976A 2.718B 2.282 -.430 1 2.712 22 2265 ---- 2.681B 1.929A 2.675B 2.232 -.430 1 2.662 17 2270 ---- 2.631B 1.879A 2.625B 2.182 -.430 1 2.612 87 2275 2.150 2.581B 1.829A 2.162B 2.132 -.430 2 2.562 238 2280 ---- 2.530B 1.777A 2.523B 2.082 -.430 1 2.512 13 2285 ---- 2.480B 1.730A 2.473B 2.032 -.430 2.462 51 2290 ---- 2.430B 1.680A 2.423B 1.982 -.430 2.412 15 2295 ---- 2.380B 1.630A 2.373B 1.932 -.430 2.362 20 2300 2.000 2.330B 1.575A 1.811B 1.882 -.430 5 2.312 561 2305 ---- 2.280B 1.531A 2.273B 1.832 -.430 1 2.262 26 2310 ---- 2.230B 1.482A 2.223B 1.782 -.430 2.212 41 2315 ---- 2.180B 1.432A 2.173B 1.732 -.430 2.162 12 2320 ---- 2.130B 1.383A 2.123B 1.682 -.430 2.112 41 2325 ---- 2.080B 1.331A 2.073B 1.632 -.430 2.062 1 172 2330 ---- 2.030B 1.282A 2.023B 1.582 -.430 2.012 220 2335 ---- 1.980B 1.235A 1.973B 1.532 -.430 1.962 59 2340 ---- 1.930B 1.186A 1.923B 1.482 -.430 1.912 124 2345 ---- 1.880B 1.137A 1.873B 1.432 -.430 1.862 128 2350 ---- 1.830B 1.088A 1.823B 1.382 -.430 4 1.812 1 474 2355 ---- 1.780B 1.039A 1.773B 1.332 -.430 1.762 34 2360 ---- 1.730B .990A 1.723B 1.282 -.430 1.712 3 50 2365 ---- 1.680B .942A 1.673B 1.232 -.430 1.662 12 2370 ---- 1.630B .893A 1.623B 1.182 -.430 1.612 207 2375 1.300 1.578B .822A .822A 1.132 -.430 1 1.562 2 238 2380 ---- 1.530B .796A 1.530B 1.082 -.430 1.512 33 2385 ---- 1.479B .748A 1.473B 1.032 -.431 1.463 44 2390 ---- 1.428B .701A 1.422B .982 -.431 1.413 8 2395 ---- 1.382B .651A 1.382B .932 -.431 1.363 75 2400 .905 1.334B .587A .813B .882 -.431 2 1.313 13 1644 2405 1.264 1.281B .552A 1.281B .832 -.432 1 1.264 111 2410 ---- 1.231B .507A 1.224B .782 -.432 1.214 5 2415 ---- 1.180B .464A 1.174B .732 -.433 1.165 24 2420 ---- 1.129B .422A 1.129B .682 -.433 1.115 121 2425 ---- 1.079B .366A 1.075B .632 -.434 1.066 93 2430 ---- 1.032B .342A 1.026B .582 -.435 1.017 30 2435 .319 .984B .289A .289A .532 -.435 10 .967 122 2440 .290 .933B .258A .652B .482 -.436 1 .918 17 2445 .283 .884B .225A .606B .432 -.437 12 .869 37 2450 .467 .832B .189 .377B .382 -.438 132 .820 3 496 2455 .233 .783B .160 .208A .332 -.439 26 .771 19 2460 .157 .734B .140A .473B .282 -.440 20 .722 2 29 2465 .140 .683B .115A .115A .232 -.442 6 .674 12 2470 .122 .639B .071A .071A .182 -.444 133 .626 32 2475 .295 .672B .044A .126B .132 -.446 32 .578 271 2480 .169 .544B .026A .049A .082 -.449 55 .531 104 2485 .085 .497B .013 .014A .032 -.453 40 .485 2 33 2490 .257 .448B .002 .002 .000 -.439 43 .439 7 2495 .039 .406B .002A .002A .000 -.395 1 .395 24 2500 .302 .447B .001 .001 .000 -.352 403 .352 46 1797 2505 .040 .388B .002A .002A .000 -.311 2 .311 23 2510 .005 .345B .002A .002A .000 -.272 1 .272 27 90 2515 .018 .305B .001A .076B .000 -.236 10 .236 2 179 2520 .019 .266B .001A .001A .000 -.203 1 .203 4 20 2525 .110 .235B .001A .001A .000 -.172 35 .172 29 225 2530 .005 .199B .001A .001A .000 -.145 5 .145 2 36 2535 ---- .167B .001A .001A .000 -.121 .121 5 34 2540 .131 .140B .001A .001A .000 -.099 14 .099 5 33 2545 .058 .115B .001A .001A .000 -.081 2 .081 38 41 2550 .087 .095 .001A .001A .000 -.066 15 .066 72 355 2555 .012 .075B .001A .001A .000 -.053 13 .053 2 62 2560 .050 .060B .001A .001A .000 -.043 2 .043 1 42 2565 ---- .047B .001A .001A .000 -.034 .034 2 17 2570 ---- .037B .001A .001A .000 -.027 .027 1 60 2575 .009 .029B .001A .001A .000 -.021 4 .021 4 154 2580 ---- .022B .001A .001A .000 -.016 .016 1 76 2585 ---- .017B .001A .001A .000 -.012 .012 54 2590 ---- .012B .001A .001A .000 -.009 .009 66 2595 ---- .009B .001A .001A .000 -.007 .007 5 71 2600 .010 .010 .001 .001 .000 -.006 8 .006 14 988 2605 ---- ---- .001A .001A .000 -.005 .005 1 176 2610 ---- .005B .001A .001A .000 -.004 19 .004 1 206 2615 ---- ---- .001A .001A .000 -.003 .003 46 2620 ---- ---- .001A .001A .000 -.003 .003 49 2625 .001 .001 .001 .001 .000 -.002 1 .002 2 176 2630 ---- ---- .001A .001A .000 -.002 .002 5 20 2635 ---- ---- .001A .001A .000 -.002 .002 1 18 2640 ---- ---- ---- ---- .000 -.001 .001 4 19 2645 ---- ---- ---- ---- .000 -.001 .001 13 2650 ---- ---- ---- ---- .000 -.001 15 .001 5 350 2655 ---- ---- ---- ---- .000 -.001 .001 6 2660 ---- ---- ---- ---- .000 -.001 .001 2 10 2665 ---- ---- ---- ---- .000 -.001 .001 13 15 2670 ---- ---- ---- ---- .000 -.001 .001 14 2675 .001 .001 .001 .001 .000 -.001 3 .001 209 2680 ---- ---- ---- ---- .000 -.001 .001 5 2685 ---- ---- ---- ---- .000 -.001 .001 10 2690 ---- ---- ---- ---- .000 -.001 .001 1 39 2700 .001 .001 .001 .001 .000 -.001 1 .001 13 2466 2725 ---- ---- ---- ---- .000 -.001 .001 214 2750 ---- ---- ---- ---- .000 -.001 .001 2 322 2775 ---- ---- ---- ---- .000 -.001 .001 2 210 2800 ---- ---- ---- ---- .000 -.001 .001 2 399 2825 ---- ---- ---- ---- .000 -.001 .001 91 2850 ---- ---- ---- ---- .000 -.001 .001 1014 2875 ---- ---- ---- ---- .000 -.001 .001 16 2900 ---- ---- ---- ---- .000 -.001 .001 152 2925 ---- ---- ---- ---- .000 -.001 .001 20 2950 ---- ---- ---- ---- .000 -.001 .001 106 2975 ---- ---- ---- ---- .000 -.001 .001 12 3000 ---- ---- ---- ---- .000 -.001 .001 892 3025 ---- ---- ---- ---- .000 -.001 .001 43 3050 ---- ---- ---- ---- .000 -.001 .001 20 3075 ---- ---- ---- ---- .000 -.001 .001 106 3100 ---- ---- ---- ---- .000 -.001 .001 254 3125 ---- ---- ---- ---- .000 -.001 .001 3150 ---- ---- ---- ---- .000 -.001 .001 11 3175 ---- ---- ---- ---- .000 -.001 .001 26 3200 ---- ---- ---- ---- .000 -.001 .001 85 3225 ---- ---- ---- ---- .000 -.001 .001 9 3250 ---- ---- ---- ---- .000 -.001 .001 38 3275 ---- ---- ---- ---- .000 -.001 .001 4 3300 ---- ---- ---- ---- .000 -.001 .001 477 3325 ---- ---- ---- ---- .000 -.001 .001 22 3350 ---- ---- ---- ---- .000 -.001 .001 5 3375 ---- ---- ---- ---- .000 -.001 .001 10 3400 ---- ---- ---- ---- .000 -.001 .001 105 3425 ---- ---- ---- ---- .000 -.001 .001 4 3450 ---- ---- ---- ---- .000 -.001 .001 12 3475 ---- ---- ---- ---- .000 -.001 .001 3500 ---- ---- ---- ---- .000 -.001 .001 518 3525 ---- ---- ---- ---- .000 -.001 .001 3550 ---- ---- ---- ---- .000 -.001 .001 3575 ---- ---- ---- ---- .000 -.001 .001 3600 ---- ---- ---- ---- .000 -.001 .001 1 4000 ---- ---- ---- ---- .000 -.001 .001 505 5000 ---- ---- ---- ---- .000 -.001 .001 102 6000 ---- ---- ---- ---- .000 -.001 .001 118 7000 ---- ---- ---- ---- .000 -.001 .001 30 800 ---- 17.328B 16.575A 17.327B 16.882 -.429 17.311 8000 ---- ---- ---- ---- .000 -.001 .001 86 825 ---- 17.081B 16.325A 17.081B 16.632 -.429 17.061 850 ---- 16.828B 16.075A 16.827B 16.382 -.429 16.811 875 ---- 16.581B 15.825A 16.581B 16.132 -.429 16.561 900 ---- 16.331B 15.575A 16.331B 15.882 -.429 16.311 9000 ---- ---- ---- ---- .000 -.001 .001 44 925 ---- 16.081B 15.325A 16.081B 15.632 -.429 16.061 950 ---- 15.831B 15.075A 15.831B 15.382 -.429 15.811 975 ---- 15.581B 14.825A 15.581B 15.132 -.429 15.561 SO JUN23 Silver Option CALL 1025 ---- ---- 14.624A 14.624A 14.838 -.436 15.274 1050 ---- ---- 14.373A 14.373A 14.588 -.436 15.024 1075 ---- ---- 14.122A 14.122A 14.338 -.436 14.774 1100 ---- ---- 13.874A 13.874A 14.088 -.436 14.524 1125 ---- ---- 13.621A 13.621A 13.838 -.436 14.274 1150 ---- ---- 13.370A 13.370A 13.588 -.436 14.024 1175 ---- ---- 13.121A 13.121A 13.338 -.436 13.774 1200 ---- ---- 12.870A 12.870A 13.088 -.436 13.524 1225 ---- ---- 12.620A 12.620A 12.838 -.436 13.274 1250 ---- ---- 12.369A 12.369A 12.588 -.436 13.024 1275 ---- ---- 12.118A 12.118A 12.338 -.436 12.774 1300 ---- ---- 11.867A 11.867A 12.088 -.436 12.524 1325 ---- ---- 11.616A 11.616A 11.838 -.436 12.274 1350 ---- ---- 11.365A 11.365A 11.588 -.436 12.024 1375 ---- ---- 11.115A 11.115A 11.338 -.436 11.774 1400 ---- ---- 10.864A 10.864A 11.088 -.436 11.524 1425 ---- ---- 10.613A 10.613A 10.838 -.436 11.274 1450 ---- ---- 10.362A 10.362A 10.588 -.436 11.024 1475 ---- ---- 10.111A 10.111A 10.338 -.436 10.774 1500 ---- ---- 9.860A 9.860A 10.088 -.436 10.524 1525 ---- ---- 9.610A 9.610A 9.838 -.436 10.274 1550 ---- ---- 9.359A 9.359A 9.588 -.436 10.024 1575 ---- ---- 9.108A 9.108A 9.338 -.436 9.774 1600 ---- ---- 8.857A 8.857A 9.088 -.436 9.524 1625 ---- ---- 8.606A 8.606A 8.838 -.436 9.274 1650 ---- ---- 8.355A 8.355A 8.588 -.436 9.024 1675 ---- ---- 8.105A 8.105A 8.338 -.436 8.774 1700 ---- ---- 7.854A 7.854A 8.088 -.436 8.524 1725 ---- ---- 7.603A 7.603A 7.838 -.436 8.274 1750 ---- ---- 7.352A 7.352A 7.588 -.436 8.024 1775 ---- ---- 7.065A 7.065A 7.338 -.436 7.774 2 1800 ---- ---- 6.814A 6.814A 7.088 -.436 7.524 1 1825 ---- ---- 6.564A 6.564A 6.838 -.436 7.274 4 1835 ---- ---- 6.499A 6.499A 6.738 -.436 7.174 1840 ---- ---- 6.447A 6.447A 6.688 -.436 7.124 1845 ---- ---- 6.399A 6.399A 6.638 -.436 7.074 1850 ---- ---- 6.313A 6.313A 6.588 -.436 7.024 4 1855 ---- ---- 6.299A 6.299A 6.538 -.436 6.974 1860 ---- ---- 6.249A 6.249A 6.488 -.436 6.924 1865 ---- ---- 6.198A 6.198A 6.438 -.436 6.874 1870 ---- ---- 6.146A 6.146A 6.388 -.436 6.824 1875 ---- ---- 6.063A 6.063A 6.338 -.436 6.774 5 1880 ---- ---- 6.048A 6.048A 6.288 -.436 6.724 1885 ---- ---- 5.998A 5.998A 6.238 -.436 6.674 1890 ---- ---- 5.948A 5.948A 6.188 -.436 6.624 1895 ---- ---- 5.898A 5.898A 6.138 -.436 6.574 1900 ---- ---- 5.812A 5.812A 6.088 -.436 6.524 1 1905 ---- ---- 5.795A 5.795A 6.038 -.436 6.474 1910 ---- ---- 5.745A 5.745A 5.988 -.436 6.424 1915 ---- ---- 5.695A 5.695A 5.938 -.436 6.374 1920 ---- ---- 5.645A 5.645A 5.888 -.436 6.324 1925 ---- ---- 5.562A 5.562A 5.838 -.436 6.274 5 1930 ---- ---- 5.545A 5.545A 5.788 -.436 6.224 1935 ---- ---- 5.462A 5.462A 5.738 -.436 6.174 2 1940 ---- ---- 5.445A 5.445A 5.688 -.436 6.124 1945 ---- ---- 5.363A 5.363A 5.639 -.435 6.074 3 1950 ---- ---- 5.313A 5.313A 5.589 -.435 6.024 23 1955 ---- ---- 5.295A 5.295A 5.539 -.435 5.974 1960 ---- ---- 5.245A 5.245A 5.489 -.435 5.924 1965 ---- ---- 5.195A 5.195A 5.439 -.435 5.874 1970 ---- ---- 5.145A 5.145A 5.389 -.435 5.824 1975 ---- ---- 5.096A 5.096A 5.339 -.435 5.774 1980 ---- ---- 5.014A 5.014A 5.290 -.435 5.725 4 1985 ---- ---- 4.996A 4.996A 5.240 -.435 5.675 1990 ---- ---- 4.914A 4.914A 5.190 -.435 5.625 10 1995 ---- ---- 4.865A 4.865A 5.140 -.435 5.575 3 2000 ---- ---- 4.815A 4.815A 5.091 -.434 5.525 7 2005 ---- ---- 4.765A 4.765A 5.041 -.434 5.475 3 2010 ---- ---- 4.716A 4.716A 4.991 -.434 5.425 2 2015 ---- ---- 4.666A 4.666A 4.942 -.434 5.376 3 2020 ---- ---- 4.617A 4.617A 4.892 -.434 5.326 60 2025 ---- ---- 4.567A 4.567A 4.842 -.434 5.276 3 2030 ---- ---- 4.518A 4.518A 4.793 -.433 5.226 73 2035 ---- ---- 4.500A 4.500A 4.743 -.433 5.176 2040 ---- ---- 4.419A 4.419A 4.694 -.433 5.127 1 2045 ---- ---- 4.370A 4.370A 4.644 -.433 5.077 1 2050 ---- ---- 4.321A 4.321A 4.595 -.432 5.027 12 2055 ---- ---- 4.272A 4.272A 4.545 -.433 4.978 1 2060 ---- ---- 4.253A 4.253A 4.496 -.432 4.928 2065 ---- ---- 4.204A 4.204A 4.446 -.432 4.878 2070 ---- ---- 4.124A 4.124A 4.397 -.432 4.829 1 2075 ---- ---- 4.075A 4.075A 4.348 -.431 4.779 5 2080 ---- ---- 4.026A 4.026A 4.298 -.431 4.729 4 2085 ---- ---- 3.978A 3.978A 4.249 -.431 4.680 13 2090 ---- ---- 3.957A 3.957A 4.200 -.430 4.630 2095 ---- ---- 3.880A 3.880A 4.151 -.430 4.581 21 2100 ---- ---- 3.831A 3.831A 4.102 -.429 4.531 29 2105 ---- ---- 3.783A 3.783A 4.053 -.429 4.482 4 2110 ---- ---- 3.762A 3.762A 4.004 -.429 4.433 2115 ---- ---- 3.686A 3.686A 3.955 -.428 4.383 4 2120 ---- ---- 3.637A 3.637A 3.906 -.428 4.334 4 2125 ---- ---- 3.589A 3.589A 3.858 -.427 4.285 71 2130 ---- ---- 3.541A 3.541A 3.809 -.427 4.236 1 2135 ---- ---- 3.492A 3.492A 3.760 -.426 4.186 3 2140 ---- ---- 3.472A 3.472A 3.712 -.425 4.137 2145 ---- ---- 3.396A 3.396A 3.663 -.425 4.088 2 2150 ---- ---- 3.304A 3.304A 3.615 -.424 1 4.039 36 2155 ---- ---- 3.301A 3.301A 3.567 -.423 3.990 4 2160 ---- ---- 3.253A 3.253A 3.519 -.422 3.941 2 2165 ---- ---- 3.205A 3.205A 3.470 -.423 3.893 15 2170 ---- ---- 3.158A 3.158A 3.422 -.422 3.844 3 2175 ---- ---- 3.064A 3.064A 3.374 -.421 3.795 22 2180 ---- ---- 3.063A 3.063A 3.327 -.420 3.747 16 2185 ---- ---- 3.016A 3.016A 3.279 -.419 3.698 4 2190 ---- ---- 2.969A 2.969A 3.231 -.419 3.650 24 2195 ---- ---- 2.922A 2.922A 3.184 -.417 3.601 5 2200 ---- ---- 2.828A 2.828A 3.136 -.417 3.553 141 2205 ---- ---- 2.829A 2.829A 3.089 -.416 3.505 10 2210 ---- ---- 2.783A 2.783A 3.042 -.415 3.457 22 2215 ---- ---- 2.737A 2.737A 2.995 -.414 3.409 1 2220 ---- ---- 2.691A 2.691A 2.948 -.413 3.361 2 2225 ---- 3.360B 2.603A 2.603A 2.901 -.412 1 3.313 121 2230 ---- ---- 2.599A 2.599A 2.854 -.411 1 3.265 3 2235 ---- ---- 2.554A 2.554A 2.808 -.410 1 3.218 2 2240 ---- ---- 2.509A 2.509A 2.762 -.408 1 3.170 14 2245 ---- ---- 2.464A 2.464A 2.716 -.407 1 3.123 2 2250 ---- 3.186B 2.375A 2.375A 2.670 -.406 1 3.076 298 2255 ---- ---- 2.372A 2.372A 2.624 -.405 1 3.029 5 2260 ---- ---- 2.347A 2.347A 2.579 -.403 1 2.982 2265 ---- ---- 2.283A 2.283A 2.533 -.402 1 2.935 1 2270 ---- ---- 2.231A 2.231A 2.488 -.400 1 2.888 5 2275 ---- 2.951B 2.159A 2.159A 2.443 -.399 1 2.842 3 32 2280 ---- ---- 2.145A 2.145A 2.399 -.396 1 2.795 2 2285 ---- ---- 2.102A 2.102A 2.354 -.395 2.749 13 2290 ---- ---- 2.060A 2.060A 2.310 -.393 2.703 4 2295 ---- ---- 2.018A 2.018A 2.266 -.392 2.658 8 2300 ---- 2.720B 1.947A 1.947A 2.223 -.389 1 2.612 148 2305 ---- ---- 1.936A 1.936A 2.179 -.388 2.567 22 2310 ---- ---- 1.895A 1.895A 2.136 -.385 2.521 13 2315 ---- ---- 1.854A 1.854A 2.094 -.382 2.476 6 2320 ---- ---- 1.814A 1.814A 2.051 -.381 2.432 6 2325 ---- 2.493B 1.744A 1.744A 2.009 -.378 2.387 1 105 2330 ---- ---- 1.735A 1.735A 1.968 -.375 2.343 5 2335 ---- ---- 1.696A 1.696A 1.926 -.373 2.299 17 2340 ---- ---- 1.658A 1.658A 1.885 -.370 2.255 5 2345 ---- 2.240B 1.620A 1.620A 1.845 -.367 2.212 52 2350 ---- 2.272B 1.554A 1.554A 1.805 -.363 2.168 186 2355 ---- 2.152B 1.545A 1.545A 1.765 -.360 2.125 50 2360 ---- 2.129B 1.508A 1.508A 1.725 -.358 2.083 5 2365 ---- 2.085B 1.472A 1.472A 1.686 -.355 2.041 14 2370 ---- 2.042B 1.437A 1.437A 1.648 -.351 1.999 6 2375 ---- 2.059B 1.372A 1.372A 1.610 -.347 1.957 1 198 2380 ---- 1.957B 1.368A 1.368A 1.572 -.344 1.916 18 2385 ---- 1.914B 1.303A 1.303A 1.535 -.340 1.875 20 2390 ---- 1.872B 1.272A 1.272A 1.498 -.336 1.834 5 8 2395 ---- 1.830B 1.239A 1.239A 1.462 -.332 1.794 20 2400 ---- 1.853B 1.203A 1.203A 1.426 -.329 1.755 1 261 2405 ---- 1.749B 1.174A 1.174A 1.391 -.324 1.715 27 2410 ---- 1.708B 1.143A 1.143A 1.356 -.320 1.676 16 2415 ---- 1.668B 1.113A 1.113A 1.322 -.316 1.638 7 2420 ---- 1.628B 1.081A 1.081A 1.288 -.312 1.600 20 2425 ---- 1.657B 1.049A 1.049A 1.255 -.308 28 1.563 8 203 2430 ---- 1.551B 1.024A 1.024A 1.222 -.303 120 1.525 20 2435 ---- 1.513B .995A .995A 1.190 -.299 1.489 3 2440 ---- 1.476B .964A .964A 1.158 -.295 1.453 1 2445 ---- 1.439B .936A .936A 1.127 -.290 1.417 46 2450 ---- 1.472B .909A .909A 1.097 -.285 120 1.382 1 425 2455 ---- 1.367B .884A .884A 1.067 -.280 1.347 7 2460 ---- 1.331B .859A .859A 1.037 -.276 1.313 2 5 2465 .875 1.295B .834A 1.012A 1.009 -.271 17 1.280 14 2470 .965 1.263B .808A 1.134B .980 -.267 1 1.247 7 2475 .916 1.299B .784A 1.105B .953 -.262 3 1.215 80 2480 .889 1.253B .761A 1.075B .925 -.258 3 1.183 100 2485 ---- 1.219B .738A .738A .899 -.253 1.152 4 2490 .769 1.189B .718A 1.019B .873 -.248 3 1.121 5 2495 .838 1.163B .695A .991B .847 -.244 2 1.091 10 2500 .941 1.141B .674A .925 .823 -.238 121 1.061 30 1054 2505 .840 1.108B .654A .654A .798 -.235 3 1.033 2 30 2510 .686 1.078B .634A .881B .775 -.229 4 1.004 13 2515 .924 1.049B .614A .614A .751 -.226 3 .977 2 30 2520 .601 1.020B .596A .863B .729 -.220 8 .949 2 6 2525 .623 .996B .577A .577A .707 -.216 3 .923 8 92 2530 .625 .969B .559A .814B .685 -.212 4 .897 2 68 2535 .600 .941B .541A .790B .664 -.207 1 .871 1 73 2540 .581 .915B .524A .767B .644 -.203 3 .847 133 2545 .562 .889B .509A .745B .624 -.198 25 .822 24 2550 .497 .864B .492A .723B .604 -.194 47 .798 425 685 2555 .531 .840B .477A .701B .585 -.190 6 .775 3 62 2560 ---- .816B .463A .463A .567 -.185 .752 1 34 2565 .615 .793B .449A .480A .549 -.181 6 .730 1 32 2570 ---- .770B .435A .435A .532 -.177 .709 1 38 2575 .465 .748B .421A .622B .515 -.173 17 .688 8 136 2580 .474 .726B .409A .603B .498 -.169 5 .667 1 9 2585 .612 .705B .396A .586B .482 -.165 15 .647 17 2590 ---- .684B .382A .382A .467 -.160 .627 2 2595 .576 .664B .369A .550B .452 -.156 20 .608 33 2600 .520 .644B .356 .494A .438 -.152 177 .590 66 1043 2605 .387 .625B .346A .518B .423 -.149 23 .572 19 2610 .465 .606B .335A .502B .410 -.144 12 .554 4 19 2615 ---- .588B .325A .325A .397 -.140 .537 6 2620 .422 .570B .314A .314A .384 -.136 2 .520 55 2625 .357 .552B .304A .423A .371 -.133 22 .504 46 194 2630 .423 .536B .295A .410A .359 -.130 2 .489 3 2635 .351 .519B .286A .397A .348 -.126 23 .474 2 13 2650 .457 .473B .261A .390B .315 -.116 113 .431 68 523 2675 .319 .405B .223A .333B .268 -.100 20 .368 10 42 2700 .200 .348B .192A .267A .228 -.086 222 .314 62 605 2725 .188 .298B .163A .234B .194 -.075 34 .269 21 245 2750 .139 .257B .138 .210B .166 -.066 91 .232 17 304 2775 .163 .221B .118 .174B .143 -.057 47 .200 12 281 2800 .140 .190B .099 .151B .124 -.050 110 .174 30 849 2825 .135 .166B .092A .092A .107 -.045 27 .152 7 125 2850 .118 .144B .081A .120B .094 -.039 23 .133 16 196 2875 .072 .126B .072 .106B .082 -.035 7 .117 5 66 2900 .087 .111B .064A .093A .073 -.031 27 .104 16 1254 2925 .086 .098B .058A .084A .065 -.027 17 .092 30 2950 .054 .088B .052 .075B .058 -.024 2 .082 1 172 2975 ---- .077B .048A .048A .052 -.022 .074 46 3000 .065 .070B .040 .060 .047 -.019 31 .066 12 1872 3025 .044 .062B .042A .055B .043 -.017 2 .060 64 3050 .038 .056B .037A .049B .039 -.015 33 .054 2 65 3075 ---- .050B .036A .036A .036 -.013 .049 56 3100 .035 .046B .033 .041B .033 -.012 12 .045 121 3125 ---- .042B .031A .031A .031 -.010 .041 4 3150 .033 .033 .029A .035B .029 -.009 17 .038 1 24 3175 ---- ---- .027A .027A .027 -.008 .035 11 3200 ---- ---- .024A .024A .025 -.007 1 .032 7 1335 3225 .025 .025 .024A .024A .023 -.007 1 .030 32 3250 ---- ---- .023A .023A .021 -.006 .027 46 3275 ---- ---- .022A .022A .020 -.005 .025 5 3300 ---- ---- .020A .020A .019 -.005 .024 42 3325 ---- ---- .019A .019A .017 -.005 .022 2 3350 ---- ---- .018A .018A .016 -.005 .021 56 3375 ---- ---- .018A .018A .015 -.004 .019 3 3400 .020 .020 .017A .017A .014 -.004 1 .018 1 81 3425 ---- ---- .016A .016A .013 -.004 .017 4 3450 ---- ---- .015A .015A .012 -.004 .016 3 3475 ---- ---- ---- ---- .012 -.003 .015 108 3500 ---- ---- ---- ---- .011 -.003 .014 116 3525 ---- ---- .013A .013A .010 -.004 .014 3550 ---- ---- ---- ---- .010 -.003 .013 5 3575 ---- ---- ---- ---- .009 -.003 .012 3600 .011 .011 .011 .011 .009 -.003 1 .012 277 3625 ---- ---- ---- ---- .008 -.003 .011 3 3800 ---- ---- ---- ---- .006 -.002 .008 74 4000 ---- ---- ---- ---- .004 -.002 .006 2 136 SO JLY23 Silver Option CALL 1000 ---- ---- 14.930A 14.930A 15.088 -.436 15.524 10000 ---- ---- ---- ---- .004 UNCH .004 347 1025 ---- ---- 14.678A 14.678A 14.838 -.436 15.274 1050 ---- ---- 14.427A 14.427A 14.588 -.436 15.024 1075 ---- ---- 14.173A 14.173A 14.338 -.436 14.774 1100 ---- ---- 13.921A 13.921A 14.088 -.436 14.524 1125 ---- ---- 13.669A 13.669A 13.838 -.436 14.274 1150 ---- ---- 13.418A 13.418A 13.588 -.436 14.024 1175 ---- ---- 13.166A 13.166A 13.338 -.436 13.774 1200 ---- ---- 12.914A 12.914A 13.088 -.436 13.524 1225 ---- ---- 12.662A 12.662A 12.838 -.436 13.274 1250 ---- ---- 12.411A 12.411A 12.588 -.436 13.024 1275 ---- ---- 12.159A 12.159A 12.338 -.436 12.774 1300 ---- ---- 11.907A 11.907A 12.088 -.436 12.524 1325 ---- ---- 11.655A 11.655A 11.838 -.436 12.274 1350 ---- ---- 11.404A 11.404A 11.588 -.436 12.024 1375 ---- ---- 11.152A 11.152A 11.338 -.436 11.774 1400 ---- ---- 10.900A 10.900A 11.088 -.436 11.524 1425 ---- ---- 10.649A 10.649A 10.838 -.436 11.274 1450 ---- ---- 10.397A 10.397A 10.588 -.436 11.024 1475 ---- ---- 10.145A 10.145A 10.338 -.436 10.774 1500 ---- ---- 9.893A 9.893A 10.088 -.436 10.524 1525 ---- ---- 9.642A 9.642A 9.838 -.436 10.274 1550 ---- ---- 9.346A 9.346A 9.588 -.436 10.024 1 1575 ---- ---- 9.138A 9.138A 9.338 -.436 9.774 1600 ---- ---- 8.844A 8.844A 9.088 -.436 9.524 49 1625 ---- ---- 8.635A 8.635A 8.838 -.436 9.274 1650 ---- ---- 8.342A 8.342A 8.588 -.436 9.024 1 1675 ---- ---- 8.091A 8.091A 8.338 -.436 8.774 1 1700 ---- ---- 7.880A 7.880A 8.088 -.436 8.524 1725 ---- ---- 7.628A 7.628A 7.838 -.436 8.274 1750 ---- ---- 7.338A 7.338A 7.588 -.436 8.024 2 1775 ---- ---- 7.125A 7.125A 7.338 -.436 7.774 1800 ---- ---- 6.836A 6.836A 7.088 -.436 7.524 20 1825 ---- ---- 6.586A 6.586A 6.838 -.436 7.274 1 1850 ---- ---- 6.337A 6.337A 6.589 -.435 7.024 1 1875 ---- ---- 6.089A 6.089A 6.341 -.434 6.775 4 1900 ---- ---- 5.834A 5.834A 6.093 -.433 6.526 1 1925 ---- ---- 5.588A 5.588A 5.846 -.432 6.278 1 1950 ---- ---- 5.348A 5.348A 5.600 -.430 6.030 1 1975 ---- ---- 5.104A 5.104A 5.355 -.429 5.784 11 2000 ---- ---- 4.862A 4.862A 5.111 -.427 10 5.538 5 16 2025 ---- ---- 4.621A 4.621A 4.869 -.425 5.294 1 2050 ---- ---- 4.324A 4.324A 4.629 -.422 5.051 2 2075 ---- ---- 4.088A 4.088A 4.391 -.419 4.810 8 2100 ---- 4.628B 3.856A 3.856A 4.156 -.414 4.570 165 2125 ---- 4.446B 3.630A 3.630A 3.924 -.409 4.333 79 2150 ---- 4.211B 3.405A 3.405A 3.696 -.403 4.099 16 2160 ---- ---- 3.382A 3.382A 3.605 -.401 4.006 2165 ---- ---- 3.338A 3.338A 3.560 -.400 3.960 2170 ---- ---- 3.294A 3.294A 3.516 -.397 3.913 2175 ---- 3.979B 3.184A 3.184A 3.471 -.396 3.867 37 2180 ---- ---- 3.207A 3.207A 3.427 -.395 3.822 2185 ---- ---- 3.164A 3.164A 3.382 -.394 3.776 2190 ---- ---- 3.121A 3.121A 3.338 -.392 3.730 2195 ---- ---- 3.079A 3.079A 3.294 -.391 3.685 2200 ---- 3.750B 2.969A 2.969A 3.251 -.389 3.640 296 2205 ---- ---- 2.994A 2.994A 3.207 -.387 3.594 2210 ---- ---- 2.952A 2.952A 3.164 -.385 3.549 2215 ---- ---- 2.910A 2.910A 3.120 -.385 3.505 2220 ---- ---- 2.869A 2.869A 3.077 -.383 3.460 2225 ---- 3.525B 2.759A 2.759A 3.035 -.380 3.415 9 2230 ---- ---- 2.786A 2.786A 2.992 -.379 3.371 2235 ---- ---- 2.744A 2.744A 2.950 -.377 3.327 2240 ---- ---- 2.704A 2.704A 2.908 -.375 3.283 2245 ---- ---- 2.663A 2.663A 2.866 -.373 3.239 2250 ---- 3.305B 2.559A 2.559A 2.824 -.372 3.196 27 2255 ---- ---- 2.583A 2.583A 2.782 -.370 3.152 2260 ---- 3.134B 2.543A 2.543A 2.741 -.368 3.109 2265 ---- 3.090B 2.503A 2.503A 2.700 -.366 3.066 2270 ---- 3.047B 2.464A 2.464A 2.659 -.365 3.024 2275 ---- 3.089B 2.364A 2.364A 2.619 -.362 2.981 82 2280 ---- 2.982B 2.387A 2.387A 2.579 -.360 2.939 2285 2.665 2.939B 2.349A 2.678B 2.539 -.358 1 2.897 2290 ---- 2.897B 2.311A 2.311A 2.499 -.356 2.855 2295 ---- 2.854B 2.273A 2.273A 2.460 -.354 2.814 2300 ---- 2.879B 2.174A 2.174A 2.421 -.351 2.772 382 2305 ---- 2.770B 2.199A 2.199A 2.382 -.349 2.731 2310 ---- 2.728B 2.138A 2.138A 2.344 -.346 2.690 6 2315 ---- 2.687B 2.127A 2.127A 2.306 -.344 2.650 2320 ---- 2.646B 2.091A 2.091A 2.268 -.342 2.610 2325 ---- 2.675B 1.997A 1.997A 2.231 -.339 2.570 72 2330 ---- 2.564B 2.020A 2.020A 2.194 -.336 2.530 2335 ---- 2.524B 1.985A 1.985A 2.157 -.334 2.491 2340 ---- 2.484B 1.951A 1.951A 2.121 -.330 2.451 2345 ---- 2.444B 1.917A 1.917A 2.085 -.328 2.413 2350 1.856 2.477B 1.826A 2.240B 2.049 -.325 8 2.374 265 2355 ---- 2.366B 1.794A 1.794A 2.014 -.322 2.336 2360 ---- 2.327B 1.761A 1.761A 1.979 -.319 2.298 4 2365 ---- 2.288B 1.729A 1.729A 1.944 -.317 2.261 5 2370 ---- 2.250B 1.697A 1.697A 1.910 -.314 2.224 2375 ---- 2.286B 1.665A 1.665A 1.876 -.311 2.187 154 2380 ---- 2.175B 1.635A 1.635A 1.843 -.308 2.151 6 2385 ---- 2.138B 1.604A 1.604A 1.810 -.304 2.114 2 2390 ---- 2.101B 1.574A 1.574A 1.777 -.302 2.079 2395 ---- 2.064B 1.545A 1.545A 1.745 -.298 2.043 5 2400 1.632 2.104B 1.514A 1.888B 1.713 -.296 2 2.009 515 2405 ---- 1.992B 1.485A 1.485A 1.682 -.292 1.974 2 2410 ---- 1.957B 1.457A 1.457A 1.651 -.289 1.940 3 2415 ---- 1.922B 1.429A 1.429A 1.620 -.286 1.906 2 2420 ---- 1.887B 1.402A 1.402A 1.590 -.282 1.872 2 2425 ---- 1.931B 1.373A 1.373A 1.560 -.279 1.839 69 2430 ---- 1.820B 1.346A 1.346A 1.530 -.276 1.806 1 2435 ---- 1.785B 1.319A 1.319A 1.501 -.273 1.774 3 2440 ---- 1.752B 1.292A 1.292A 1.472 -.270 1.742 3 7 2445 ---- 1.725B 1.267A 1.267A 1.444 -.266 1.710 3 8 2450 ---- 1.768B 1.241A 1.241A 1.416 -.263 1.679 88 2455 ---- 1.698B 1.217A 1.217A 1.388 -.260 1.648 3 2460 ---- 1.680B 1.193A 1.193A 1.361 -.256 1.617 2465 ---- 1.660B 1.169A 1.169A 1.335 -.252 1.587 3 2470 ---- 1.643B 1.145A 1.145A 1.308 -.249 1.557 2475 ---- 1.613B 1.121A 1.121A 1.282 -.245 1.527 152 2480 ---- 1.576B 1.101A 1.101A 1.257 -.241 1.498 6 4 2485 ---- 1.546B 1.077A 1.077A 1.232 -.237 1.469 1 9 2490 ---- 1.517B 1.055A 1.055A 1.207 -.234 1.441 3 4 2495 ---- 1.489B 1.035A 1.035A 1.183 -.230 1.413 2 2500 1.220 1.469B 1.000 1.301B 1.159 -.227 12 1.386 506 1045 2505 1.085 1.441B .993A 1.079A 1.135 -.224 1 1.359 2 2510 1.058 1.414B .973A 1.024A 1.112 -.221 1 1.333 4 2515 ---- 1.388B .953A .953A 1.089 -.218 10 1.307 5 2520 1.015 1.361B .933A .982A 1.067 -.214 12 1.281 5 2525 .989 1.335B .913A 1.152B 1.045 -.211 5 1.256 6 168 2530 ---- 1.310B .896A .896A 1.024 -.208 1.232 13 2535 ---- 1.285B .876A .876A 1.002 -.206 1.208 1 2540 ---- 1.259B .860A .860A .982 -.202 1.184 6 2545 ---- 1.235B .841A .841A .961 -.199 1.160 1 2550 .980 1.211B .825A 1.067B .941 -.196 22 1.137 21 479 2555 .876 1.187B .807A .844A .922 -.193 2 1.115 2 2560 ---- 1.164B .790A .790A .902 -.191 1.093 4 2565 .837 1.141B .774A .808A .884 -.187 3 1.071 2 2570 .814 1.119B .758A .793A .865 -.184 1 1.049 3 2575 .782 1.097B .743A .965B .847 -.181 1 1.028 55 2580 .780 1.076B .728A .758A .829 -.179 4 1.008 11 2585 .763 1.054B .714A .741A .812 -.175 1 .987 2590 .940 1.034B .698A .698A .795 -.172 6 .967 7 2595 .733 1.013B .683A .889B .778 -.170 1 .948 2600 .716 .993B .671A .848A .762 -.167 25 .929 118 788 2605 .794 .974B .658A .792A .746 -.164 7 .910 13 2610 ---- .954B .643A .643A .730 -.161 .891 14 2615 .762 .935B .631A .759A .715 -.158 7 .873 1 1 2620 .748 .917B .619A .804B .700 -.155 1 .855 2 13 2625 ---- .899B .606A .606A .685 -.153 .838 21 201 2630 ---- .881B .593A .593A .671 -.150 .821 12 14 2635 .620 .863B .582A .599A .657 -.147 6 .804 5 2650 .790 .813B .547A .677A .616 -.140 47 .756 90 270 2675 .670 .736B .493A .643B .555 -.127 2 .682 227 2700 .474 .666B .448A .581B .500 -.116 6 .616 788 1008 2725 .434 .603B .407A .411A .452 -.104 9 .556 200 199 2750 .380 .547B .370A .477B .409 -.095 11 .504 5 246 2775 .416 .498B .336A .435B .370 -.087 19 .457 37 2800 .452 .453B .303A .378A .336 -.079 46 .415 136 1187 2825 .412 .412 .276A .276A .306 -.071 6 .377 13 90 2850 .369 .376B .252A .321B .279 -.065 142 .344 6 181 2875 .340 .343B .230A .343B .254 -.060 14 .314 8 43 2900 .270 .314B .210A .270 .233 -.054 51 .287 312 2925 .197 .288B .193A .193A .214 -.049 10 .263 5 102 2950 .197 .264B .178A .178A .196 -.046 11 .242 3 72 2975 .179 .243B .164A .164A .181 -.042 10 .223 41 3000 .210 .224B .151A .197B .167 -.038 11 .205 509 2532 3025 ---- .207B .140A .140A .154 -.036 .190 3 28 3050 .139 .191B .130A .167B .143 -.033 1 .176 1 29 3075 ---- .177B .123A .123A .133 -.030 .163 11 3100 .122 .164B .114A .144B .124 -.028 3 .152 9 48 3125 ---- .153B .107A .107A .115 -.026 .141 1 130 3150 .112 .142B .100A .100A .108 -.024 7 .132 122 3175 ---- .133B .095A .095A .101 -.022 .123 10 3200 ---- .124B .090A .090A .095 -.020 .115 1 288 3225 ---- .116B .085A .085A .089 -.019 2 .108 6 3250 ---- .109B .081A .081A .084 -.018 .102 1 57 3275 ---- .102B .077A .102B .079 -.017 .096 5 3300 .077 .096B .073A .069A .075 -.015 8 .090 35 303 3325 ---- .091B .070A .091B .071 -.014 .085 2 3350 ---- .086B .066A .086B .068 -.013 .081 1 14 3375 ---- .081B .064A .081B .064 -.012 .076 3 2 3400 ---- .077B .060A .077B .061 -.011 .072 7 99 3425 ---- .073B .058A .073B .058 -.011 .069 2 3450 ---- .069B .056A .069B .056 -.009 .065 34 3475 ---- .066B .054A .066B .053 -.009 .062 1 3500 .053 .063B .052A .052A .051 -.008 3 .059 23 2565 3525 ---- .060B .050A .060B .049 -.008 .057 9 3550 ---- .057B .048A .057B .047 -.007 .054 1 3575 ---- .054B .046A .054B .045 -.007 .052 7 3600 .045 .052B .045 .047B .044 -.006 1 .050 16 3625 .043 .050B .043 .045B .042 -.006 1 .048 3650 ---- .048B .042A .048B .041 -.005 2 .046 17 3675 ---- .046B .041A .046B .039 -.005 .044 3700 ---- .044B .040A .044B .038 -.005 .043 1 32 3725 ---- .042B .038A .042B .037 -.004 .041 2 3750 ---- .041B .037A .041B .035 -.005 1 .040 1 3775 ---- ---- .036A .036A .034 -.005 .039 4 3800 ---- ---- .035A .035A .033 -.005 .038 359 3825 ---- ---- .034A .034A .032 -.004 .036 3850 ---- ---- .033A .033A .031 -.004 .035 2 2 3875 ---- ---- .032A .032A .030 -.004 .034 3900 .031 .031 .031 .031 .029 -.004 1 .033 225 3925 ---- ---- .030A .030A .028 -.004 .032 3950 ---- ---- .030A .030A .028 -.003 .031 7 3975 ---- ---- .029A .029A .027 -.004 .031 5 4000 .026 .030 .026 .030 .026 -.004 5 .030 6 4162 4025 ---- ---- .028A .028A .025 -.004 .029 10 4050 ---- ---- .027A .027A .025 -.003 .028 23 4075 ---- ---- .026A .026A .024 -.004 .028 3 4500 .019 .019 .016 .016 .016 -.002 27 .018 55 5000 ---- ---- ---- ---- .011 -.001 .012 12 466 6000 ---- ---- ---- ---- .006 UNCH .006 81 7000 ---- ---- ---- ---- .004 -.001 .005 117 725 ---- ---- 17.699A 17.699A 17.838 -.436 18.274 750 ---- ---- 17.448A 17.448A 17.588 -.436 18.024 775 ---- ---- 17.196A 17.196A 17.338 -.436 17.774 800 ---- ---- 16.944A 16.944A 17.088 -.436 17.524 8000 ---- ---- ---- ---- .004 UNCH .004 13 825 ---- ---- 16.692A 16.692A 16.838 -.436 17.274 850 ---- ---- 16.441A 16.441A 16.588 -.436 17.024 875 ---- ---- 16.189A 16.189A 16.338 -.436 16.774 900 ---- ---- 15.937A 15.937A 16.088 -.436 16.524 9000 ---- ---- ---- ---- .004 UNCH .004 100 925 ---- ---- 15.685A 15.685A 15.838 -.436 16.274 950 ---- ---- 15.434A 15.434A 15.588 -.436 16.024 975 ---- ---- 15.182A 15.182A 15.338 -.436 15.774 SO AUG23 Silver Option CALL 1050 ---- ---- 14.712A 14.712A 14.805 -.447 15.252 1075 ---- ---- 14.460A 14.460A 14.555 -.447 15.002 1100 ---- ---- 14.207A 14.207A 14.305 -.447 14.752 1125 ---- ---- 13.955A 13.955A 14.055 -.447 14.502 1150 ---- ---- 13.702A 13.702A 13.805 -.447 14.252 1175 ---- ---- 13.450A 13.450A 13.555 -.447 14.002 1200 ---- ---- 13.197A 13.197A 13.305 -.447 13.752 1225 ---- ---- 12.945A 12.945A 13.055 -.447 13.502 1250 ---- ---- 12.692A 12.692A 12.805 -.447 13.252 1275 ---- ---- 12.440A 12.440A 12.555 -.447 13.002 1300 ---- ---- 12.187A 12.187A 12.305 -.447 12.752 1325 ---- ---- 11.935A 11.935A 12.055 -.447 12.502 1350 ---- ---- 11.682A 11.682A 11.805 -.447 12.252 1375 ---- ---- 11.430A 11.430A 11.555 -.447 12.002 1400 ---- ---- 11.177A 11.177A 11.305 -.447 11.752 1425 ---- ---- 10.925A 10.925A 11.055 -.447 11.502 1450 ---- ---- 10.672A 10.672A 10.805 -.447 11.252 1475 ---- ---- 10.420A 10.420A 10.555 -.447 11.002 1500 ---- ---- 10.167A 10.167A 10.305 -.447 10.752 1525 ---- ---- 9.915A 9.915A 10.055 -.447 10.502 1550 ---- ---- 9.662A 9.662A 9.805 -.447 10.252 1575 ---- ---- 9.410A 9.410A 9.555 -.447 10.002 1600 ---- ---- 9.157A 9.157A 9.305 -.447 9.752 1625 ---- ---- 8.905A 8.905A 9.055 -.447 9.502 1650 ---- ---- 8.652A 8.652A 8.805 -.447 9.252 1675 ---- ---- 8.396A 8.396A 8.555 -.447 9.002 1700 ---- ---- 8.144A 8.144A 8.305 -.447 8.752 1725 ---- ---- 7.892A 7.892A 8.055 -.447 8.502 1750 ---- ---- 7.640A 7.640A 7.805 -.447 8.252 1775 ---- ---- 7.390A 7.390A 7.556 -.446 8.002 1800 ---- ---- 7.141A 7.141A 7.308 -.445 7.753 1825 ---- ---- 6.892A 6.892A 7.060 -.444 7.504 1850 ---- ---- 6.645A 6.645A 6.814 -.442 7.256 1875 ---- ---- 6.399A 6.399A 6.568 -.441 7.009 1900 ---- ---- 6.154A 6.154A 6.324 -.439 6.763 1925 ---- ---- 5.908A 5.908A 6.081 -.437 6.518 1950 ---- ---- 5.667A 5.667A 5.839 -.435 6.274 1975 ---- ---- 5.295A 5.295A 5.599 -.432 6.031 2000 5.529 5.529 5.060A 5.471A 5.361 -.430 1 5.791 17 17 2025 5.292 5.292 4.830A 5.235A 5.126 -.426 1 5.552 2 1 2050 5.056 5.427B 4.595A 5.003A 4.892 -.422 1 5.314 2 4 2075 4.974 5.192B 4.370A 4.770A 4.661 -.419 3 5.080 2100 4.599 4.958B 4.145A 4.542A 4.433 -.414 1 4.847 2125 4.377 4.728B 3.923A 4.319A 4.208 -.409 1 4.617 3 2150 ---- 4.500B 3.707A 3.707A 3.987 -.404 4.391 1 3 2175 ---- 4.275B 3.497A 3.497A 3.770 -.398 4.168 3 2200 ---- 4.055B 3.293A 3.293A 3.557 -.391 3.948 14 2225 ---- 3.838B 3.089A 3.089A 3.350 -.383 3.733 4 2250 3.423 3.626B 2.897A 2.897A 3.148 -.375 2 3.523 3 2275 ---- 3.419B 2.708A 2.708A 2.952 -.366 3.318 2 2300 ---- 3.218B 2.525A 2.525A 2.763 -.355 3.118 54 2325 ---- 3.021B 2.354A 2.354A 2.581 -.344 2.925 1 2350 2.644 2.832B 2.189A 2.689B 2.406 -.332 2 2.738 4 2375 ---- 2.650B 2.032A 2.032A 2.239 -.319 2.558 3 2400 2.186 2.474B 1.882A 2.261B 2.081 -.304 4 2.385 7 2425 2.012 2.307B 1.743A 2.023A 1.931 -.290 2 2.221 4 5 2450 1.999 2.148B 1.612A 1.612A 1.789 -.276 3 2.065 200 2475 ---- 1.997B 1.490A 1.490A 1.657 -.261 1.918 2500 ---- 1.856B 1.376A 1.376A 1.532 -.247 5 1.779 401 2525 1.699 1.721B 1.272A 1.703B 1.416 -.233 4 1.649 10 2550 ---- 1.596B 1.174A 1.174A 1.308 -.220 1.528 107 2575 ---- 1.479B 1.083A 1.083A 1.208 -.207 10 1.415 102 100 2600 ---- 1.370B 1.001A 1.001A 1.116 -.193 4 1.309 2 99 2625 ---- 1.269B .924A .924A 1.030 -.182 1.212 7 2650 .916 1.176B .855A .887A .952 -.170 2 1.122 6 2675 ---- 1.089B .791A .791A .879 -.159 1.038 4 2700 .900 1.010B .732A .756A .812 -.149 2 .961 172 2725 .721 .936B .678A .797A .751 -.140 5 .891 30 2750 .665 .868B .629A .645A .695 -.131 8 .826 128 2775 ---- .806B .584A .584A .643 -.123 .766 37 2800 .657 .748B .543A .635A .596 -.115 7 .711 203 2825 ---- .696B .505A .505A .552 -.108 .660 16 2850 ---- .649B .470A .470A .512 -.101 .613 17 2875 ---- .604B .438A .438A .476 -.094 .570 24 2900 ---- .562B .409A .409A .442 -.089 .531 7 2925 .394 .524B .381A .381A .411 -.084 15 .495 46 2950 ---- .488B .354A .354A .383 -.078 .461 141 2975 .444 .456B .330A .330A .356 -.074 2 .430 44 3000 .327 .426B .308A .378B .332 -.070 5 .402 2 1005 3025 ---- .398B .288A .288A .310 -.066 .376 3050 ---- .372B .268A .268A .290 -.061 .351 3 3075 ---- .349B .251A .251A .271 -.058 .329 3 3100 ---- .327B .236A .236A .253 -.055 .308 15 3125 .260 .306B .221A .259A .238 -.051 1 .289 5 3150 ---- .288B .209A .209A .223 -.048 .271 6 3175 ---- .270B .196A .196A .209 -.046 .255 3200 ---- .254B .186A .186A .197 -.043 .240 31 3225 ---- .239B .175A .175A .186 -.040 1 .226 1 3250 ---- .225B .166A .166A .175 -.038 .213 9 3275 ---- .213B .155A .155A .165 -.036 .201 4 3300 ---- .201B .148A .148A .156 -.034 .190 504 3325 ---- .190B .140A .140A .148 -.031 .179 1 3350 ---- .179B .134A .134A .141 -.029 .170 3375 ---- .170B .127A .127A .134 -.027 .161 3400 ---- .161B .122A .122A .127 -.026 .153 3425 ---- .153B .116A .116A .121 -.024 .145 1 3450 ---- .145B .111A .111A .115 -.023 .138 1 20 3475 ---- .138B .105A .105A .110 -.021 .131 3500 ---- .131B .100A .100A .105 -.020 .125 1205 3525 ---- .125B .096A .125B .100 -.019 .119 3550 ---- .119B .089A .119B .096 -.018 .114 506 3575 .084 .114B .084 .102B .092 -.017 1 .109 3600 ---- .109B .085A .109B .088 -.016 .104 10 3625 ---- .104B .082A .104B .085 -.015 .100 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.305 -.447 15.752 10000 ---- ---- ---- ---- .005 UNCH .005 41 1025 ---- ---- ---- ---- 15.055 -.447 15.502 1050 ---- ---- ---- ---- 14.805 -.447 15.252 1075 ---- ---- ---- ---- 14.555 -.447 15.002 1100 ---- ---- ---- ---- 14.305 -.447 14.752 1125 ---- ---- ---- ---- 14.055 -.447 14.502 1150 ---- ---- ---- ---- 13.805 -.447 14.252 1175 ---- ---- ---- ---- 13.555 -.447 14.002 1200 ---- ---- ---- ---- 13.305 -.447 13.752 1225 ---- ---- ---- ---- 13.055 -.447 13.502 1250 ---- ---- ---- ---- 12.805 -.447 13.252 1275 ---- ---- ---- ---- 12.555 -.447 13.002 1300 ---- ---- ---- ---- 12.305 -.447 12.752 1325 ---- ---- ---- ---- 12.055 -.447 12.502 1350 ---- ---- ---- ---- 11.805 -.447 12.252 1375 ---- ---- ---- ---- 11.555 -.447 12.002 1400 ---- ---- ---- ---- 11.305 -.447 11.752 1425 ---- ---- ---- ---- 11.055 -.447 11.502 1450 ---- ---- ---- ---- 10.805 -.447 11.252 1475 ---- ---- ---- ---- 10.555 -.447 11.002 1500 ---- ---- ---- ---- 10.305 -.447 10.752 1525 ---- ---- ---- ---- 10.055 -.447 10.502 1550 ---- ---- ---- ---- 9.805 -.447 10.252 1575 ---- ---- ---- ---- 9.555 -.447 10.002 1600 ---- ---- ---- ---- 9.305 -.447 9.752 11 1625 ---- ---- ---- ---- 9.055 -.447 9.502 1650 ---- ---- ---- ---- 8.805 -.447 9.252 16 1675 ---- ---- ---- ---- 8.555 -.447 9.002 1700 ---- ---- ---- ---- 8.306 -.446 8.752 1 1725 ---- ---- ---- ---- 8.057 -.445 8.502 2 1750 ---- ---- ---- ---- 7.810 -.443 8.253 1 1775 ---- ---- ---- ---- 7.564 -.442 8.006 1800 ---- ---- ---- ---- 7.319 -.440 7.759 17 1825 ---- ---- ---- ---- 7.076 -.438 7.514 1850 ---- ---- ---- ---- 6.834 -.436 7.270 1875 ---- ---- ---- ---- 6.594 -.433 7.027 1900 ---- ---- 6.054A 6.054A 6.355 -.431 6.786 4 1925 ---- ---- 5.819A 5.819A 6.118 -.428 6.546 1950 ---- 6.355B 5.586A 5.586A 5.883 -.425 6.308 1975 ---- 6.184B 5.356A 5.356A 5.651 -.422 6.073 1 2000 ---- 5.949B 5.129A 5.129A 5.420 -.419 5.839 2 2025 ---- 5.717B 4.902A 4.902A 5.193 -.414 5.607 2050 ---- 5.486B 4.680A 4.680A 4.968 -.410 5.378 2075 ---- 5.259B 4.463A 4.463A 4.747 -.405 5.152 2100 ---- 5.034B 4.247A 4.247A 4.529 -.399 4.928 105 2125 ---- 4.813B 4.037A 4.037A 4.314 -.394 4.708 1 2150 ---- 4.594B 3.833A 3.833A 4.104 -.388 4.492 190 2175 ---- 4.380B 3.632A 3.632A 3.899 -.380 4.279 2200 ---- 4.170B 3.436A 3.436A 3.698 -.373 4.071 1 300 2225 ---- 3.964B 3.247A 3.247A 3.502 -.365 3.867 1 1 2250 3.476 3.763B 3.065A 3.418A 3.312 -.356 1 3.668 145 2275 3.290 3.568B 2.889A 3.233A 3.128 -.347 1 3.475 1 128 2300 3.108 3.377B 2.719A 3.054A 2.950 -.338 1 3.288 110 2325 2.924 3.193B 2.555A 2.882A 2.779 -.328 1 3.107 2 2350 ---- 3.016B 2.400A 2.400A 2.614 -.318 2.932 106 2375 ---- 2.845B 2.252A 2.252A 2.458 -.306 2.764 26 2400 2.447 2.681B 2.113A 2.410A 2.308 -.296 1 2.604 247 2425 ---- 2.525B 1.981A 1.981A 2.167 -.284 2.451 4 2450 ---- 2.376B 1.857A 1.857A 2.033 -.272 2.305 266 2475 2.000 2.233B 1.739A 2.071B 1.906 -.260 2 2.166 214 2500 1.793 2.100B 1.630A 1.630A 1.787 -.248 12 2.035 727 2525 ---- 1.973B 1.527A 1.527A 1.675 -.236 1.911 7 2550 1.670 1.853B 1.431A 1.637A 1.569 -.226 24 1.795 182 2575 ---- 1.740B 1.342A 1.342A 1.471 -.214 1.685 2600 1.480 1.635B 1.259A 1.481A 1.379 -.203 13 1.582 298 2625 1.390 1.536B 1.181A 1.372A 1.292 -.194 3 1.486 16 2650 1.286 1.443B 1.109A 1.274A 1.212 -.184 17 1.396 47 2675 1.209 1.356B 1.041A 1.256B 1.137 -.175 3 1.312 19 2700 ---- 1.275B .980A .980A 1.067 -.166 45 1.233 10 445 2725 ---- 1.200B .921A .921A 1.002 -.157 1.159 10 2750 ---- 1.129B .866A .866A .941 -.150 1.091 15 596 2775 ---- 1.063B .816A .816A .885 -.142 1.027 50 2800 .860 1.001B .766A .925B .832 -.135 1 .967 656 2825 ---- .943B .722A .722A .783 -.129 .912 2850 .870 .890B .681A .793A .737 -.123 11 .860 605 2875 .664 .839B .643A .652A .694 -.117 13 .811 50 2900 .715 .794B .607A .696A .653 -.112 12 .765 115 2925 ---- .750B .574A .574A .616 -.107 .723 4 2950 ---- .709B .542A .542A .581 -.102 .683 70 2975 ---- .670B .513A .513A .548 -.097 .645 14 3000 .565 .634B .484 .577B .517 -.093 225 .610 10 3640 3025 .516 .599B .460A .548B .489 -.089 14 .578 6 3050 .488 .567B .434A .517B .462 -.085 5 .547 8 3075 ---- .537B .411A .411A .437 -.081 .518 4 3100 ---- .509B .389A .389A .413 -.078 .491 106 3125 ---- .483B .368A .368A .391 -.074 .465 3150 ---- .458B .348A .348A .371 -.070 1 .441 9 3175 ---- .434B .331A .331A .351 -.068 1 .419 2 3200 ---- .412B .313A .313A .333 -.065 .398 641 3225 ---- .392B .298A .298A .316 -.062 .378 36 3250 ---- .372B .283A .283A .300 -.059 .359 600 3275 ---- .354B .269A .269A .285 -.056 .341 1 3300 .306 .336B .256A .256A .271 -.053 4 .324 333 3325 ---- .320B .244A .244A .257 -.052 .309 1 3350 ---- .304B .232A .232A .245 -.049 .294 6 3375 ---- .290B .221A .221A .233 -.047 .280 1 3400 ---- .276B .211A .211A .222 -.045 .267 515 3425 ---- .263B .201A .201A .211 -.043 .254 1 3450 ---- .251B .192A .192A .201 -.042 .243 9 3475 ---- .239B .184A .184A .192 -.040 .232 1 3500 ---- .228B .176A .176A .183 -.038 14 .221 1 1298 3525 ---- .218B .168A .168A .175 -.037 .212 13 3550 ---- .208B .161A .161A .167 -.035 2 .202 4 3575 ---- .199B .154A .154A .160 -.034 .194 3 3600 ---- .190B .148A .148A .153 -.032 .185 122 3625 ---- .182B .142A .142A .147 -.031 .178 3 4000 .081 .081 .081 .092B .084 -.018 31 .102 1 1826 4500 ---- ---- .049A .049A .050 -.009 .059 106 5000 .041 .041 .038A .038A .034 -.006 15 .040 71 6000 ---- ---- ---- ---- .019 -.003 10 .022 58 7000 ---- ---- ---- ---- .012 -.001 .013 50 8000 ---- ---- ---- ---- .008 -.001 .009 10 825 ---- ---- ---- ---- 17.055 -.447 17.502 850 ---- ---- ---- ---- 16.805 -.447 17.252 875 ---- ---- ---- ---- 16.555 -.447 17.002 900 ---- ---- ---- ---- 16.305 -.447 16.752 9000 ---- ---- ---- ---- .006 -.001 .007 925 ---- ---- ---- ---- 16.055 -.447 16.502 950 ---- ---- ---- ---- 15.805 -.447 16.252 975 ---- ---- ---- ---- 15.555 -.447 16.002 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.629 -.450 12.079 1425 ---- ---- ---- ---- 11.379 -.450 11.829 1450 ---- ---- ---- ---- 11.129 -.450 11.579 1475 ---- ---- ---- ---- 10.879 -.450 11.329 1500 ---- ---- ---- ---- 10.629 -.450 11.079 1525 ---- ---- ---- ---- 10.379 -.450 10.829 1550 ---- ---- ---- ---- 10.129 -.450 10.579 1575 ---- ---- ---- ---- 9.879 -.450 10.329 1600 ---- ---- ---- ---- 9.629 -.450 10.079 1625 ---- ---- ---- ---- 9.379 -.450 9.829 1650 ---- ---- ---- ---- 9.129 -.450 9.579 1675 ---- ---- ---- ---- 8.880 -.449 9.329 1700 ---- ---- ---- ---- 8.632 -.448 9.080 1725 ---- ---- ---- ---- 8.386 -.445 8.831 1750 ---- ---- ---- ---- 8.141 -.443 8.584 1775 ---- ---- ---- ---- 7.897 -.442 8.339 1800 ---- ---- ---- ---- 7.654 -.440 8.094 1825 ---- ---- ---- ---- 7.413 -.438 7.851 1850 ---- ---- ---- ---- 7.174 -.435 7.609 1875 ---- ---- 6.646A 6.646A 6.937 -.432 7.369 1900 ---- ---- 6.412A 6.412A 6.701 -.429 7.130 1925 ---- 6.995B 6.181A 6.181A 6.467 -.427 6.894 1950 ---- 6.759B 5.951A 5.951A 6.236 -.423 6.659 1975 ---- 6.526B 5.724A 5.724A 6.007 -.419 6.426 2000 ---- 6.294B 5.499A 5.499A 5.780 -.415 6.195 2025 ---- 6.066B 5.282A 5.282A 5.556 -.411 5.967 2050 ---- 5.839B 5.063A 5.063A 5.335 -.407 5.742 2075 ---- 5.616B 4.848A 4.848A 5.118 -.401 5.519 2100 ---- 5.395B 4.639A 4.639A 4.904 -.396 5.300 2125 ---- 5.178B 4.429A 4.429A 4.693 -.391 5.084 2150 ---- 4.964B 4.229A 4.229A 4.487 -.385 4.872 2175 ---- 4.754B 4.031A 4.031A 4.285 -.379 4.664 2200 ---- 4.548B 3.839A 3.839A 4.088 -.371 4.459 4 2225 ---- 4.347B 3.654A 3.654A 3.895 -.365 4.260 2250 ---- 4.149B 3.471A 3.471A 3.708 -.357 4.065 2275 ---- 3.957B 3.294A 3.294A 3.526 -.349 3.875 2300 ---- 3.770B 3.126A 3.126A 3.349 -.341 3.690 2325 ---- 3.588B 2.962A 2.962A 3.178 -.333 3.511 2350 ---- 3.412B 2.805A 2.805A 3.014 -.323 3.337 2375 ---- 3.241B 2.658A 2.658A 2.856 -.313 3.169 2400 ---- 3.078B 2.513A 2.513A 2.705 -.303 3.008 2425 ---- 2.920B 2.378A 2.378A 2.560 -.293 2.853 2450 ---- 2.770B 2.249A 2.249A 2.422 -.283 2.705 2475 ---- 2.626B 2.124A 2.124A 2.291 -.272 2.563 2500 ---- 2.488B 2.009A 2.009A 2.166 -.263 2.429 1 2525 ---- 2.357B 1.898A 1.898A 2.048 -.252 2.300 2550 ---- 2.233B 1.795A 1.795A 1.937 -.242 2.179 2575 ---- 2.115B 1.697A 1.697A 1.831 -.232 10 2.063 2600 2.039 2.039 1.606A 1.606A 1.731 -.223 2 1.954 75 2625 ---- 1.896B 1.519A 1.519A 1.637 -.214 1.851 2650 ---- 1.796B 1.438A 1.438A 1.548 -.205 1.753 17 2675 ---- 1.702B 1.361A 1.361A 1.465 -.196 1.661 2700 ---- 1.612B 1.287A 1.287A 1.386 -.188 1.574 48 2725 ---- 1.529B 1.221A 1.221A 1.312 -.180 1.492 2750 ---- 1.450B 1.156A 1.156A 1.243 -.172 1.415 2775 ---- 1.375B 1.096A 1.096A 1.178 -.165 1.343 2800 ---- 1.305B 1.042A 1.042A 1.116 -.158 1.274 4 2825 ---- 1.239B .990A .990A 1.059 -.151 1.210 2850 ---- 1.177B .940A .940A 1.004 -.145 1.149 2875 ---- 1.119B .894A .894A .953 -.140 1.093 2900 ---- 1.064B .851A .851A .906 -.133 1.039 1 2 2925 ---- 1.012B .810A .810A .860 -.128 .988 2950 .786 .963B .772A .777A .818 -.123 1 .941 17 2975 ---- .919B .735A .735A .778 -.118 .896 3000 ---- .877B .702A .702A .741 -.113 1 .854 78 3025 ---- .836B .670A .670A .705 -.109 .814 3050 ---- .797B .639A .639A .672 -.104 .776 3075 ---- .760B .609A .609A .640 -.100 .740 3100 ---- .726B .581A .581A .610 -.097 .707 50 3125 ---- .693B .555A .555A .582 -.093 .675 3150 ---- .662B .530A .530A .556 -.089 .645 3175 ---- .633B .506A .506A .531 -.085 .616 7 3200 ---- .605B .484A .484A .507 -.082 .589 12 3225 ---- .578B .462A .462A .484 -.080 .564 3250 ---- .553B .443A .443A .463 -.076 .539 3275 ---- .530B .423A .423A .443 -.073 .516 3300 ---- .507B .406A .406A .424 -.070 .494 3325 ---- .486B .389A .389A .405 -.069 .474 2 3350 ---- .466B .372A .372A .388 -.066 .454 3375 ---- .446B .357A .357A .372 -.063 .435 3400 ---- .428B .342A .342A .356 -.061 .417 10 3425 ---- .411B .327A .327A .342 -.059 .401 3450 ---- .394B .315A .315A .328 -.057 .385 3475 ---- .378B .303A .303A .315 -.055 .370 3500 ---- .363B .291A .291A .302 -.053 33 .355 1 94 3525 ---- .349B .280A .280A .290 -.052 .342 3550 ---- .335B .269A .269A .279 -.050 .329 3575 ---- .322B .259A .259A .268 -.048 .316 3600 ---- .309B .249A .249A .258 -.047 33 .305 1 11 3625 ---- .298B .240A .240A .249 -.045 .294 3650 ---- .286B .230A .230A .240 -.043 .283 3675 ---- .276B .223A .223A .231 -.042 .273 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.629 -.450 16.079 10000 ---- ---- ---- ---- .018 -.002 .020 61 1025 ---- ---- ---- ---- 15.379 -.450 15.829 1050 ---- ---- ---- ---- 15.129 -.450 15.579 1075 ---- ---- ---- ---- 14.879 -.450 15.329 1100 ---- ---- ---- ---- 14.629 -.450 15.079 1125 ---- ---- ---- ---- 14.379 -.450 14.829 1150 ---- ---- ---- ---- 14.129 -.450 14.579 1175 ---- ---- ---- ---- 13.879 -.450 14.329 1200 ---- ---- ---- ---- 13.629 -.450 14.079 1225 ---- ---- ---- ---- 13.379 -.450 13.829 1250 ---- ---- ---- ---- 13.129 -.450 13.579 1275 ---- ---- ---- ---- 12.879 -.450 13.329 1300 ---- ---- ---- ---- 12.629 -.450 13.079 1325 ---- ---- ---- ---- 12.379 -.450 12.829 1350 ---- ---- ---- ---- 12.129 -.450 12.579 1375 ---- ---- ---- ---- 11.879 -.450 12.329 1400 ---- ---- ---- ---- 11.629 -.450 12.079 1425 ---- ---- ---- ---- 11.379 -.450 11.829 1450 ---- ---- ---- ---- 11.129 -.450 11.579 1475 ---- ---- ---- ---- 10.879 -.450 11.329 1500 ---- ---- ---- ---- 10.629 -.450 11.079 4 1525 ---- ---- ---- ---- 10.379 -.450 10.829 1550 ---- ---- ---- ---- 10.129 -.450 10.579 1575 ---- ---- ---- ---- 9.879 -.450 10.329 1600 ---- ---- ---- ---- 9.631 -.448 10.079 1625 ---- ---- ---- ---- 9.383 -.447 9.830 1650 ---- ---- ---- ---- 9.138 -.444 9.582 1675 ---- ---- ---- ---- 8.893 -.443 9.336 1700 ---- ---- ---- ---- 8.651 -.440 9.091 1725 ---- ---- ---- ---- 8.410 -.438 8.848 1750 ---- ---- ---- ---- 8.171 -.436 8.607 1775 ---- ---- 7.647A 7.647A 7.934 -.433 8.367 1800 ---- ---- 7.412A 7.412A 7.699 -.430 8.129 2 1825 ---- 7.994B 7.181A 7.181A 7.467 -.426 7.893 1850 ---- 7.759B 6.952A 6.952A 7.236 -.423 7.659 1 1875 ---- 7.527B 6.723A 6.723A 7.008 -.420 7.428 2 1900 ---- 7.296B 6.500A 6.500A 6.782 -.416 7.198 4 1925 ---- 7.068B 6.280A 6.280A 6.559 -.412 6.971 2 1950 ---- 6.842B 6.060A 6.060A 6.338 -.409 6.747 4 1975 ---- 6.619B 5.849A 5.849A 6.121 -.404 6.525 2000 ---- 6.399B 5.637A 5.637A 5.906 -.400 6.306 17 2025 ---- 6.182B 5.428A 5.428A 5.695 -.395 6.090 2050 ---- 5.967B 5.225A 5.225A 5.487 -.390 5.877 1 2075 ---- 5.756B 5.024A 5.024A 5.283 -.385 5.668 2100 ---- 5.549B 4.827A 4.827A 5.082 -.380 5.462 2 2125 ---- 5.345B 4.635A 4.635A 4.886 -.373 5.259 100 2150 ---- 5.145B 4.444A 4.444A 4.693 -.368 5.061 2175 ---- 4.948B 4.264A 4.264A 4.505 -.362 4.867 2200 ---- 4.756B 4.086A 4.086A 4.322 -.355 4.677 6 2225 ---- 4.569B 3.912A 3.912A 4.144 -.347 4.491 2250 ---- 4.386B 3.746A 3.746A 3.970 -.340 4.310 17 2275 ---- 4.208B 3.581A 3.581A 3.802 -.332 4.134 227 2300 ---- 4.035B 3.426A 3.426A 3.639 -.324 3.963 52 2325 ---- 3.867B 3.276A 3.276A 3.482 -.316 3.798 75 2350 ---- 3.705B 3.131A 3.131A 3.331 -.306 3.637 1 2375 ---- 3.548B 2.992A 2.992A 3.186 -.297 3.483 2400 ---- 3.397B 2.862A 2.862A 3.047 -.287 3.334 199 2425 ---- 3.252B 2.735A 2.735A 2.913 -.278 3.191 7 2450 ---- 3.113B 2.612A 2.612A 2.785 -.269 3.054 2 2475 ---- 2.979B 2.498A 2.498A 2.663 -.260 2.923 26 2500 ---- 2.851B 2.388A 2.388A 2.546 -.251 2.797 70 2525 ---- 2.729B 2.283A 2.283A 2.435 -.241 2.676 9 2550 ---- 2.612B 2.183A 2.183A 2.328 -.233 2.561 126 2575 ---- 2.500B 2.087A 2.087A 2.227 -.225 2.452 140 2600 ---- 2.394B 1.998A 1.998A 2.130 -.217 2.347 10 321 2625 ---- 2.292B 1.911A 1.911A 2.038 -.209 2.247 92 2650 ---- 2.195B 1.827A 1.827A 1.950 -.203 2.153 200 2675 ---- 2.103B 1.749A 1.749A 1.867 -.195 2.062 1 2700 ---- 2.015B 1.676A 1.676A 1.788 -.188 1.976 331 2725 ---- 1.932B 1.606A 1.606A 1.712 -.183 1.895 2 2750 ---- 1.852B 1.541A 1.541A 1.641 -.176 1.817 22 2775 ---- 1.777B 1.479A 1.479A 1.572 -.171 1.743 2800 ---- 1.705B 1.417A 1.417A 1.508 -.165 1 1.673 407 2825 ---- 1.636B 1.361A 1.361A 1.446 -.160 1.606 2850 ---- 1.571B 1.308A 1.308A 1.388 -.155 1.543 34 2875 ---- 1.509B 1.255A 1.255A 1.332 -.151 1.483 8 2900 ---- 1.451B 1.208A 1.208A 1.280 -.145 1.425 90 2925 ---- 1.395B 1.162A 1.162A 1.229 -.142 1.371 2950 ---- 1.341B 1.119A 1.119A 1.182 -.137 1.319 2 2975 ---- 1.290B 1.076A 1.076A 1.136 -.133 1.269 3000 1.057 1.242B 1.037A 1.181B 1.093 -.129 29 1.222 3375 3025 ---- 1.196B 1.000A 1.000A 1.052 -.125 1.177 5 3050 1.081 1.152B .964A 1.075A 1.013 -.121 1 1.134 1 2 3075 ---- 1.110B .930A .930A .975 -.118 1.093 150 3100 ---- 1.073B .898A .898A .940 -.114 1.054 304 3125 ---- 1.035B .866A .866A .906 -.111 1.017 3150 ---- .999B .837A .837A .873 -.108 .981 1 3175 ---- .964B .809A .809A .842 -.105 .947 3200 ---- .930B .781A .781A .813 -.102 .915 446 3225 ---- .898B .755A .755A .784 -.100 .884 3250 ---- .868B .730A .730A .757 -.097 .854 3275 ---- .839B .706A .706A .732 -.093 .825 3300 ---- .811B .682A .677A .707 -.091 20 .798 43 3325 ---- .784B .659A .659A .683 -.089 .772 3350 ---- .758B .637A .637A .660 -.087 .747 13 3375 ---- .734B .617A .617A .639 -.084 .723 3400 ---- .710B .597A .597A .618 -.082 .700 7 3425 ---- .687B .578A .578A .598 -.080 .678 3450 ---- .666B .559A .559A .579 -.078 .657 3475 ---- .645B .542A .542A .560 -.076 .636 1 3500 ---- .625B .525A .525A .542 -.075 13 .617 2720 3525 ---- .605B .509A .509A .525 -.073 .598 3550 ---- .587B .493A .493A .509 -.071 .580 2 3575 ---- .569B .478A .478A .493 -.069 .562 3600 ---- .552B .464A .464A .478 -.068 .546 160 3625 ---- .535B .450A .450A .464 -.066 .530 3650 ---- .520B .436A .436A .450 -.064 .514 2 3675 ---- .504B .423A .423A .436 -.063 .499 3700 ---- .490B .411A .411A .423 -.062 .485 76 3725 ---- .475B .399A .399A .411 -.060 .471 3750 ---- .462B .387A .387A .399 -.058 .457 4 3775 ---- .448B .376A .376A .387 -.057 .444 3800 ---- .436B .366A .366A .376 -.055 2 .431 1 3825 ---- .423B .356A .356A .365 -.053 .418 2 3850 ---- .411B .346A .346A .355 -.050 .405 3 3875 ---- .400B .336A .336A .345 -.048 .393 3900 ---- .389B .328A .328A .336 -.046 .382 1 3925 ---- .378B .318A .318A .326 -.044 .370 1 3950 ---- .368B .310A .310A .317 -.043 .360 3975 ---- .358B .301A .301A .309 -.041 .350 4000 .306 .348B .294A .294A .301 -.039 2 .340 1935 4025 ---- .339B .286A .286A .293 -.039 .332 4050 ---- .330B .278A .278A .285 -.039 .324 4075 ---- .321B .272A .272A .278 -.038 .316 4500 ---- .211B .182A .211B .184 -.022 .206 73 5000 ---- ---- .126A .126A .123 -.019 .142 1889 6000 ---- ---- .074A .074A .066 -.012 .078 351 7000 ---- ---- ---- ---- .041 -.007 .048 22 725 ---- ---- ---- ---- 18.379 -.450 18.829 750 ---- ---- ---- ---- 18.129 -.450 18.579 7500 ---- ---- ---- ---- .034 -.006 .040 55 775 ---- ---- ---- ---- 17.879 -.450 18.329 800 ---- ---- ---- ---- 17.629 -.450 18.079 1 1 8000 ---- ---- ---- ---- .029 -.004 .033 825 ---- ---- ---- ---- 17.379 -.450 17.829 850 ---- ---- ---- ---- 17.129 -.450 17.579 875 ---- ---- ---- ---- 16.879 -.450 17.329 900 ---- ---- ---- ---- 16.629 -.450 17.079 9000 ---- ---- ---- ---- .022 -.003 .025 5 925 ---- ---- ---- ---- 16.379 -.450 16.829 950 ---- ---- ---- ---- 16.129 -.450 16.579 975 ---- ---- ---- ---- 15.879 -.450 16.329 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .046 -.006 .052 1 1100 ---- ---- ---- ---- 14.942 -.450 15.392 1125 ---- ---- ---- ---- 14.692 -.450 15.142 1150 ---- ---- ---- ---- 14.442 -.450 14.892 1175 ---- ---- ---- ---- 14.192 -.450 14.642 1200 ---- ---- ---- ---- 13.942 -.450 14.392 1225 ---- ---- ---- ---- 13.692 -.450 14.142 1250 ---- ---- ---- ---- 13.442 -.450 13.892 1275 ---- ---- ---- ---- 13.192 -.450 13.642 1300 ---- ---- ---- ---- 12.942 -.450 13.392 1325 ---- ---- ---- ---- 12.692 -.450 13.142 1350 ---- ---- ---- ---- 12.442 -.450 12.892 1375 ---- ---- ---- ---- 12.192 -.450 12.642 1400 ---- ---- ---- ---- 11.942 -.450 12.392 1425 ---- ---- ---- ---- 11.692 -.450 12.142 1450 ---- ---- ---- ---- 11.442 -.450 11.892 1475 ---- ---- ---- ---- 11.192 -.450 11.642 1500 ---- ---- ---- ---- 10.942 -.450 11.392 1525 ---- ---- ---- ---- 10.694 -.448 11.142 1550 ---- ---- ---- ---- 10.447 -.446 10.893 1575 ---- ---- ---- ---- 10.202 -.444 10.646 1600 ---- ---- ---- ---- 9.958 -.442 10.400 1625 ---- ---- ---- ---- 9.716 -.440 10.156 1650 ---- ---- ---- ---- 9.477 -.437 9.914 1675 ---- ---- ---- ---- 9.239 -.434 9.673 1700 ---- ---- 8.732A 8.732A 9.003 -.432 9.435 1725 ---- ---- 8.496A 8.496A 8.770 -.429 9.199 1750 ---- 9.056B 8.270A 8.270A 8.539 -.426 8.965 1775 ---- 8.823B 8.040A 8.040A 8.310 -.423 8.733 1800 ---- 8.592B 7.819A 7.819A 8.084 -.419 8.503 1825 ---- 8.364B 7.595A 7.595A 7.861 -.415 8.276 1850 ---- 8.138B 7.376A 7.376A 7.640 -.412 8.052 1875 ---- 7.914B 7.160A 7.160A 7.422 -.408 7.830 1900 ---- 7.693B 6.947A 6.947A 7.207 -.403 7.610 1925 ---- 7.476B 6.741A 6.741A 6.995 -.399 7.394 1950 ---- 7.261B 6.531A 6.531A 6.786 -.394 7.180 1975 ---- 7.049B 6.331A 6.331A 6.580 -.389 6.969 2000 ---- 6.840B 6.129A 6.129A 6.378 -.384 6.762 2025 ---- 6.634B 5.933A 5.933A 6.178 -.380 6.558 2050 ---- 6.431B 5.744A 5.744A 5.983 -.374 6.357 2075 ---- 6.232B 5.553A 5.553A 5.790 -.369 6.159 2100 ---- 6.037B 5.368A 5.368A 5.602 -.364 5.966 2125 ---- 5.845B 5.188A 5.188A 5.417 -.359 5.776 2150 ---- 5.657B 5.013A 5.013A 5.236 -.353 5.589 2175 ---- 5.473B 4.842A 4.842A 5.060 -.347 5.407 2200 ---- 5.293B 4.675A 4.675A 4.887 -.342 5.229 2225 ---- 5.117B 4.512A 4.512A 4.719 -.336 5.055 2250 ---- 4.946B 4.355A 4.355A 4.556 -.330 4.886 2275 ---- 4.779B 4.201A 4.201A 4.397 -.323 4.720 2300 ---- 4.616B 4.053A 4.053A 4.243 -.316 4.559 26 2325 ---- 4.458B 3.910A 3.910A 4.094 -.309 4.403 2350 ---- 4.305B 3.771A 3.771A 3.950 -.301 4.251 2375 ---- 4.156B 3.638A 3.638A 3.811 -.294 4.105 2400 ---- 4.013B 3.509A 3.509A 3.676 -.287 3.963 90 2425 ---- 3.874B 3.386A 3.386A 3.546 -.280 3.826 2450 ---- 3.740B 3.267A 3.267A 3.421 -.272 3.693 1 2475 ---- 3.610B 3.152A 3.152A 3.300 -.266 3.566 2500 ---- 3.485B 3.041A 3.041A 3.184 -.259 3.443 26 2525 ---- 3.365B 2.936A 2.936A 3.072 -.253 3.325 28 2550 ---- 3.249B 2.834A 2.834A 2.964 -.247 3.211 2575 ---- 3.138B 2.736A 2.736A 2.861 -.241 3.102 2600 ---- 3.031B 2.643A 2.643A 2.762 -.234 2.996 25 2625 ---- 2.928B 2.554A 2.554A 2.666 -.229 2.895 2650 ---- 2.829B 2.467A 2.467A 2.574 -.224 2.798 120 2675 ---- 2.733B 2.385A 2.385A 2.486 -.219 2.705 2700 ---- 2.642B 2.307A 2.307A 2.402 -.213 2.615 2 2725 ---- 2.554B 2.231A 2.231A 2.321 -.208 2.529 1 2750 ---- 2.470B 2.158A 2.158A 2.243 -.203 2.446 1 2775 ---- 2.389B 2.089A 2.089A 2.169 -.197 2.366 1 2800 ---- 2.312B 2.022A 2.022A 2.098 -.192 2.290 97 2825 ---- 2.237B 1.959A 1.959A 2.030 -.187 2.217 2850 ---- 2.166B 1.898A 1.898A 1.964 -.182 2.146 2875 ---- 2.097B 1.839A 1.839A 1.902 -.177 2.079 2900 ---- 2.031B 1.782A 1.782A 1.842 -.172 2.014 2925 ---- 1.968B 1.728A 1.728A 1.785 -.167 1.952 2950 ---- 1.907B 1.677A 1.677A 1.730 -.162 1.892 2975 ---- 1.849B 1.627A 1.627A 1.677 -.158 1.835 10 3000 1.590 1.793B 1.579A 1.579A 1.627 -.153 3 1.780 37 3025 ---- 1.740B 1.533A 1.533A 1.578 -.149 1.727 3050 ---- 1.688B 1.489A 1.489A 1.532 -.144 1.676 3075 ---- 1.638B 1.447A 1.447A 1.487 -.140 1.627 3100 ---- 1.590B 1.406A 1.406A 1.444 -.136 1.580 3125 ---- 1.544B 1.366A 1.366A 1.402 -.133 1.535 3150 ---- 1.500B 1.321A 1.321A 1.362 -.129 1.491 3175 ---- 1.458B 1.285A 1.285A 1.323 -.126 1.449 3200 ---- 1.417B 1.249A 1.249A 1.285 -.124 1.409 3225 ---- 1.377B 1.215A 1.215A 1.249 -.121 1.370 3250 ---- 1.339B 1.183A 1.183A 1.214 -.119 1.333 3275 ---- 1.308B 1.151A 1.151A 1.180 -.116 1.296 3300 ---- 1.272B 1.120A 1.120A 1.147 -.114 1.261 90 3325 ---- 1.238B 1.091A 1.091A 1.116 -.112 1.228 3350 ---- 1.205B 1.062A 1.062A 1.086 -.109 1.195 8 3375 ---- 1.173B 1.035A 1.035A 1.056 -.108 1.164 9 3400 ---- 1.142B 1.008A 1.008A 1.028 -.105 1.133 109 3425 ---- 1.112B .981A .981A 1.001 -.103 1.104 3450 ---- 1.083B .956A .956A .974 -.101 1.075 3475 ---- 1.055B .931A .931A .949 -.099 1.048 3500 ---- 1.028B .907A .907A .924 -.098 269 1.022 46 514 3525 ---- 1.002B .884A .884A .901 -.095 .996 3550 ---- .977B .862A .862A .878 -.093 .971 3575 ---- .953B .840A .840A .855 -.092 .947 3600 ---- .929B .819A .819A .834 -.090 .924 3625 ---- .906B .799A .799A .813 -.089 .902 3650 ---- .884B .780A .780A .793 -.087 .880 3675 ---- .863B .760A .760A .774 -.085 .859 3700 ---- .842B .742A .742A .755 -.084 .839 4000 .545 .560 .545 .602B .572 -.069 271 .641 46 449 5000 ---- ---- .275A .275A .274 -.039 .313 50 7000 ---- ---- .116A .116A .105 -.017 .122 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.319 -.450 16.769 1025 ---- ---- ---- ---- 16.069 -.450 16.519 1050 ---- ---- ---- ---- 15.819 -.450 16.269 1075 ---- ---- ---- ---- 15.569 -.450 16.019 1100 ---- ---- ---- ---- 15.319 -.450 15.769 1125 ---- ---- ---- ---- 15.069 -.450 15.519 1150 ---- ---- ---- ---- 14.819 -.450 15.269 1175 ---- ---- ---- ---- 14.569 -.450 15.019 1200 ---- ---- ---- ---- 14.319 -.450 14.769 1225 ---- ---- ---- ---- 14.069 -.450 14.519 1250 ---- ---- ---- ---- 13.819 -.450 14.269 1275 ---- ---- ---- ---- 13.569 -.450 14.019 1300 ---- ---- ---- ---- 13.319 -.450 13.769 1325 ---- ---- ---- ---- 13.069 -.450 13.519 1350 ---- ---- ---- ---- 12.819 -.450 13.269 1375 ---- ---- ---- ---- 12.569 -.450 13.019 1400 ---- ---- ---- ---- 12.320 -.449 12.769 1425 ---- ---- ---- ---- 12.073 -.446 12.519 1450 ---- ---- ---- ---- 11.828 -.444 12.272 1475 ---- ---- ---- ---- 11.586 -.441 12.027 1500 ---- ---- ---- ---- 11.347 -.438 11.785 1525 ---- ---- ---- ---- 11.110 -.435 11.545 1550 ---- ---- ---- ---- 10.875 -.432 11.307 1575 ---- ---- ---- ---- 10.642 -.429 11.071 1600 ---- ---- ---- ---- 10.412 -.426 10.838 1625 ---- ---- ---- ---- 10.184 -.423 10.607 1650 ---- ---- ---- ---- 9.958 -.420 10.378 1675 ---- ---- ---- ---- 9.735 -.417 10.152 1700 ---- ---- ---- ---- 9.514 -.414 9.928 1725 ---- ---- ---- ---- 9.295 -.411 9.706 1750 ---- ---- ---- ---- 9.079 -.407 9.486 1775 ---- ---- ---- ---- 8.865 -.404 9.269 1800 ---- ---- ---- ---- 8.653 -.401 9.054 1825 ---- ---- ---- ---- 8.444 -.398 8.842 1850 ---- ---- ---- ---- 8.238 -.394 8.632 1875 ---- ---- ---- ---- 8.034 -.390 8.424 1900 ---- ---- ---- ---- 7.833 -.386 8.219 1925 ---- ---- ---- ---- 7.634 -.383 8.017 1950 ---- ---- ---- ---- 7.438 -.380 7.818 1975 ---- ---- ---- ---- 7.245 -.376 7.621 2000 ---- ---- ---- ---- 7.055 -.372 7.427 2025 ---- ---- ---- ---- 6.868 -.368 7.236 2050 ---- ---- ---- ---- 6.684 -.363 7.047 2075 ---- ---- ---- ---- 6.503 -.359 6.862 2100 ---- ---- ---- ---- 6.325 -.355 6.680 2125 ---- ---- ---- ---- 6.151 -.350 6.501 2150 ---- ---- ---- ---- 5.979 -.347 6.326 2175 ---- ---- ---- ---- 5.811 -.342 6.153 2200 ---- ---- ---- ---- 5.647 -.337 5.984 2225 ---- ---- ---- ---- 5.486 -.333 5.819 2250 ---- ---- ---- ---- 5.329 -.328 5.657 2275 ---- ---- ---- ---- 5.175 -.324 5.499 2300 ---- ---- ---- ---- 5.026 -.318 5.344 2325 ---- ---- ---- ---- 4.880 -.313 5.193 2350 ---- ---- ---- ---- 4.737 -.309 5.046 2375 ---- ---- ---- ---- 4.599 -.304 4.903 2400 ---- ---- ---- ---- 4.465 -.299 4.764 2425 ---- ---- ---- ---- 4.334 -.294 4.628 2450 ---- ---- ---- ---- 4.208 -.289 4.497 2475 ---- ---- ---- ---- 4.086 -.284 4.370 2500 ---- ---- ---- ---- 3.967 -.280 4.247 2525 ---- ---- ---- ---- 3.853 -.274 4.127 2550 ---- ---- ---- ---- 3.743 -.269 4.012 2575 ---- ---- ---- ---- 3.637 -.265 3.902 2600 ---- ---- ---- ---- 3.535 -.260 3.795 2625 ---- ---- ---- ---- 3.437 -.255 3.692 12 2650 ---- ---- ---- ---- 3.343 -.251 3.594 1 2675 ---- ---- ---- ---- 3.253 -.246 3.499 2700 ---- ---- ---- ---- 3.168 -.241 3.409 5 2725 ---- ---- ---- ---- 3.086 -.236 3.322 2750 ---- ---- ---- ---- 3.008 -.232 3.240 2775 ---- ---- ---- ---- 2.933 -.228 3.161 2800 ---- ---- ---- ---- 2.861 -.224 3.085 10 2825 ---- ---- ---- ---- 2.793 -.220 3.013 2850 ---- ---- ---- ---- 2.728 -.216 2.944 2875 ---- ---- ---- ---- 2.666 -.212 2.878 2900 ---- ---- ---- ---- 2.606 -.208 2.814 2925 ---- ---- ---- ---- 2.549 -.204 2.753 2950 ---- ---- ---- ---- 2.494 -.201 2.695 2975 ---- ---- ---- ---- 2.442 -.197 2.639 3000 ---- ---- ---- ---- 2.391 -.194 2.585 5 3025 ---- ---- ---- ---- 2.342 -.191 2.533 3050 ---- ---- ---- ---- 2.295 -.187 2.482 3075 ---- ---- ---- ---- 2.249 -.184 2.433 3100 ---- ---- ---- ---- 2.205 -.181 2.386 10 3125 ---- ---- ---- ---- 2.162 -.178 2.340 3150 ---- ---- ---- ---- 2.120 -.175 2.295 3175 ---- ---- ---- ---- 2.079 -.172 2.251 3200 ---- ---- ---- ---- 2.039 -.169 2.208 3225 ---- ---- ---- ---- 2.000 -.166 2.166 3250 ---- ---- ---- ---- 1.961 -.163 2.124 3275 ---- ---- ---- ---- 1.923 -.160 2.083 3300 ---- ---- ---- ---- 1.885 -.158 2.043 3325 ---- ---- ---- ---- 1.848 -.155 2.003 3350 ---- ---- ---- ---- 1.811 -.153 1.964 3375 ---- ---- ---- ---- 1.775 -.151 1.926 3400 ---- ---- ---- ---- 1.740 -.148 1.888 3425 ---- ---- ---- ---- 1.705 -.146 1.851 3450 ---- ---- ---- ---- 1.671 -.143 1.814 3475 ---- ---- ---- ---- 1.638 -.140 1.778 3500 ---- ---- ---- ---- 1.605 -.138 1.743 3525 ---- ---- ---- ---- 1.573 -.136 1.709 3550 ---- ---- ---- ---- 1.542 -.133 1.675 3575 ---- ---- ---- ---- 1.511 -.131 1.642 3600 ---- ---- ---- ---- 1.481 -.129 1.610 3625 ---- ---- ---- ---- 1.452 -.127 1.579 3650 ---- ---- ---- ---- 1.423 -.125 1.548 3675 ---- ---- ---- ---- 1.395 -.123 1.518 3700 ---- ---- ---- ---- 1.368 -.121 1.489 3725 ---- ---- ---- ---- 1.342 -.119 1.461 3750 ---- ---- ---- ---- 1.316 -.117 1.433 3775 ---- ---- ---- ---- 1.291 -.115 1.406 3800 ---- ---- ---- ---- 1.267 -.113 1.380 3825 ---- ---- ---- ---- 1.243 -.112 1.355 3850 ---- ---- ---- ---- 1.220 -.110 1.330 3875 ---- ---- ---- ---- 1.198 -.108 1.306 3900 ---- ---- ---- ---- 1.176 -.107 1.283 3925 ---- ---- ---- ---- 1.155 -.105 1.260 3950 ---- ---- ---- ---- 1.135 -.103 1.238 3975 ---- ---- ---- ---- 1.115 -.101 1.216 4000 ---- ---- ---- ---- 1.095 -.100 1.195 4025 ---- ---- ---- ---- 1.076 -.098 1.174 4050 ---- ---- ---- ---- 1.058 -.097 1.155 4075 ---- ---- ---- ---- 1.040 -.095 1.135 4100 ---- ---- ---- ---- 1.022 -.094 1.116 725 ---- ---- ---- ---- 19.069 -.450 19.519 750 ---- ---- ---- ---- 18.819 -.450 19.269 775 ---- ---- ---- ---- 18.569 -.450 19.019 800 ---- ---- ---- ---- 18.319 -.450 18.769 825 ---- ---- ---- ---- 18.069 -.450 18.519 850 ---- ---- ---- ---- 17.819 -.450 18.269 875 ---- ---- ---- ---- 17.569 -.450 18.019 900 ---- ---- ---- ---- 17.319 -.450 17.769 925 ---- ---- ---- ---- 17.069 -.450 17.519 950 ---- ---- ---- ---- 16.819 -.450 17.269 975 ---- ---- ---- ---- 16.569 -.450 17.019 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.779 -.450 17.229 1025 ---- ---- ---- ---- 16.529 -.450 16.979 1050 ---- ---- ---- ---- 16.279 -.450 16.729 1075 ---- ---- ---- ---- 16.029 -.450 16.479 1100 ---- ---- ---- ---- 15.779 -.450 16.229 1125 ---- ---- ---- ---- 15.529 -.450 15.979 1150 ---- ---- ---- ---- 15.279 -.450 15.729 1175 ---- ---- ---- ---- 15.029 -.450 15.479 1200 ---- ---- ---- ---- 14.779 -.450 15.229 1225 ---- ---- ---- ---- 14.529 -.450 14.979 1250 ---- ---- ---- ---- 14.279 -.450 14.729 1275 ---- ---- ---- ---- 14.029 -.450 14.479 1300 ---- ---- ---- ---- 13.780 -.449 14.229 1325 ---- ---- ---- ---- 13.534 -.446 13.980 1350 ---- ---- ---- ---- 13.291 -.442 13.733 1375 ---- ---- ---- ---- 13.050 -.440 13.490 1400 ---- ---- ---- ---- 12.812 -.436 13.248 1425 ---- ---- ---- ---- 12.576 -.434 13.010 1450 ---- ---- ---- ---- 12.343 -.430 12.773 1475 ---- ---- ---- ---- 12.112 -.427 12.539 1500 ---- ---- ---- ---- 11.883 -.425 12.308 1525 ---- ---- ---- ---- 11.657 -.422 12.079 1550 ---- ---- ---- ---- 11.432 -.420 11.852 1575 ---- ---- ---- ---- 11.210 -.417 11.627 1600 ---- ---- ---- ---- 10.991 -.413 11.404 1625 ---- ---- ---- ---- 10.773 -.410 11.183 1650 ---- ---- ---- ---- 10.558 -.407 10.965 1675 ---- ---- ---- ---- 10.344 -.405 10.749 1700 ---- ---- ---- ---- 10.133 -.402 10.535 1725 ---- ---- ---- ---- 9.925 -.398 10.323 1750 ---- ---- ---- ---- 9.718 -.395 10.113 1775 ---- ---- ---- ---- 9.514 -.392 9.906 1800 ---- ---- ---- ---- 9.311 -.390 9.701 1825 ---- ---- ---- ---- 9.112 -.386 9.498 1850 ---- ---- ---- ---- 8.914 -.383 9.297 1875 ---- ---- ---- ---- 8.719 -.379 9.098 1900 ---- ---- ---- ---- 8.526 -.376 8.902 1925 ---- ---- ---- ---- 8.336 -.373 8.709 1950 ---- ---- ---- ---- 8.148 -.369 8.517 1975 ---- ---- ---- ---- 7.963 -.366 8.329 2000 ---- ---- ---- ---- 7.780 -.363 8.143 2025 ---- ---- ---- ---- 7.600 -.359 7.959 2050 ---- ---- ---- ---- 7.423 -.355 7.778 2075 ---- ---- ---- ---- 7.248 -.352 7.600 2100 ---- ---- ---- ---- 7.077 -.348 7.425 2125 ---- ---- ---- ---- 6.908 -.344 7.252 2150 ---- ---- ---- ---- 6.742 -.340 7.082 2175 ---- ---- ---- ---- 6.579 -.337 6.916 2200 ---- ---- ---- ---- 6.419 -.333 6.752 2225 ---- ---- ---- ---- 6.263 -.328 6.591 2250 ---- ---- ---- ---- 6.109 -.325 6.434 2275 ---- ---- ---- ---- 5.959 -.321 6.280 2300 ---- ---- ---- ---- 5.812 -.317 6.129 2325 ---- ---- ---- ---- 5.669 -.312 5.981 2350 ---- ---- ---- ---- 5.528 -.309 5.837 2375 ---- ---- ---- ---- 5.392 -.304 5.696 2400 ---- ---- ---- ---- 5.259 -.300 5.559 2425 ---- ---- ---- ---- 5.129 -.296 5.425 2450 ---- ---- ---- ---- 5.003 -.292 5.295 2475 ---- ---- ---- ---- 4.881 -.287 5.168 2500 ---- ---- ---- ---- 4.762 -.284 5.046 2525 ---- ---- ---- ---- 4.647 -.280 4.927 2550 ---- ---- ---- ---- 4.536 -.275 4.811 2575 ---- ---- ---- ---- 4.429 -.271 4.700 2600 ---- ---- ---- ---- 4.325 -.267 4.592 2625 ---- ---- ---- ---- 4.226 -.263 4.489 2650 ---- ---- ---- ---- 4.130 -.259 4.389 2675 ---- ---- ---- ---- 4.037 -.256 4.293 2700 ---- ---- ---- ---- 3.949 -.251 4.200 2725 ---- ---- ---- ---- 3.865 -.247 4.112 2750 ---- ---- ---- ---- 3.784 -.244 4.028 2775 ---- ---- ---- ---- 3.707 -.240 3.947 2800 ---- ---- ---- ---- 3.633 -.237 3.870 2825 ---- ---- ---- ---- 3.563 -.233 3.796 2850 ---- ---- ---- ---- 3.496 -.229 3.725 2875 ---- ---- ---- ---- 3.432 -.226 3.658 2900 ---- ---- ---- ---- 3.371 -.223 3.594 2925 ---- ---- ---- ---- 3.312 -.220 3.532 2950 ---- ---- ---- ---- 3.256 -.216 3.472 2975 ---- ---- ---- ---- 3.202 -.214 3.416 3000 ---- ---- ---- ---- 3.150 -.211 3.361 3025 ---- ---- ---- ---- 3.101 -.207 3.308 3050 ---- ---- ---- ---- 3.053 -.205 3.258 3075 ---- ---- ---- ---- 3.006 -.203 3.209 3100 ---- ---- ---- ---- 2.962 -.199 3.161 3125 ---- ---- ---- ---- 2.918 -.197 3.115 3150 ---- ---- ---- ---- 2.876 -.194 3.070 3175 ---- ---- ---- ---- 2.835 -.191 3.026 3200 ---- ---- ---- ---- 2.794 -.189 2.983 3225 ---- ---- ---- ---- 2.754 -.187 2.941 3250 ---- ---- ---- ---- 2.715 -.185 2.900 1 3275 ---- ---- ---- ---- 2.676 -.183 2.859 3300 ---- ---- ---- ---- 2.638 -.180 2.818 3325 ---- ---- ---- ---- 2.600 -.177 2.777 3350 ---- ---- ---- ---- 2.562 -.175 2.737 3375 ---- ---- ---- ---- 2.524 -.173 2.697 3400 ---- ---- ---- ---- 2.487 -.171 2.658 3425 ---- ---- ---- ---- 2.450 -.169 2.619 3450 ---- ---- ---- ---- 2.414 -.167 2.581 3475 ---- ---- ---- ---- 2.378 -.164 2.542 3500 ---- ---- ---- ---- 2.342 -.163 2.505 1 3525 ---- ---- ---- ---- 2.307 -.161 2.468 3550 ---- ---- ---- ---- 2.273 -.158 2.431 3575 ---- ---- ---- ---- 2.239 -.156 2.395 3600 ---- ---- ---- ---- 2.205 -.155 2.360 3625 ---- ---- ---- ---- 2.172 -.153 2.325 3650 ---- ---- ---- ---- 2.140 -.151 2.291 3675 ---- ---- ---- ---- 2.108 -.149 2.257 3700 ---- ---- ---- ---- 2.077 -.147 2.224 3725 ---- ---- ---- ---- 2.047 -.145 2.192 3750 ---- ---- ---- ---- 2.017 -.143 2.160 3775 ---- ---- ---- ---- 1.988 -.142 2.130 3800 ---- ---- ---- ---- 1.960 -.140 2.100 3825 ---- ---- ---- ---- 1.932 -.138 2.070 3850 ---- ---- ---- ---- 1.905 -.137 2.042 3875 ---- ---- ---- ---- 1.879 -.135 2.014 3900 ---- ---- ---- ---- 1.853 -.133 1.986 3925 ---- ---- ---- ---- 1.828 -.132 1.960 3950 ---- ---- ---- ---- 1.804 -.130 1.934 3975 ---- ---- ---- ---- 1.780 -.128 1.908 4000 ---- ---- ---- ---- 1.756 -.127 1.883 4025 ---- ---- ---- ---- 1.734 -.125 1.859 4050 ---- ---- ---- ---- 1.711 -.124 1.835 4075 ---- ---- ---- ---- 1.689 -.123 1.812 4100 ---- ---- ---- ---- 1.668 -.122 1.790 5000 ---- ---- ---- ---- 1.149 -.086 1.235 6000 ---- ---- ---- ---- .890 -.066 .956 725 ---- ---- ---- ---- 19.529 -.450 19.979 750 ---- ---- ---- ---- 19.279 -.450 19.729 775 ---- ---- ---- ---- 19.029 -.450 19.479 800 ---- ---- ---- ---- 18.779 -.450 19.229 825 ---- ---- ---- ---- 18.529 -.450 18.979 850 ---- ---- ---- ---- 18.279 -.450 18.729 875 ---- ---- ---- ---- 18.029 -.450 18.479 900 ---- ---- ---- ---- 17.779 -.450 18.229 925 ---- ---- ---- ---- 17.529 -.450 17.979 950 ---- ---- ---- ---- 17.279 -.450 17.729 975 ---- ---- ---- ---- 17.029 -.450 17.479 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.942 -.450 17.392 1025 ---- ---- ---- ---- 16.692 -.450 17.142 1050 ---- ---- ---- ---- 16.442 -.450 16.892 1075 ---- ---- ---- ---- 16.192 -.450 16.642 1100 ---- ---- ---- ---- 15.942 -.450 16.392 1125 ---- ---- ---- ---- 15.692 -.450 16.142 1150 ---- ---- ---- ---- 15.442 -.450 15.892 1175 ---- ---- ---- ---- 15.194 -.448 15.642 1200 ---- ---- ---- ---- 14.949 -.445 15.394 1225 ---- ---- ---- ---- 14.707 -.442 15.149 1250 ---- ---- ---- ---- 14.468 -.438 14.906 1275 ---- ---- ---- ---- 14.231 -.436 14.667 1300 ---- ---- ---- ---- 13.998 -.432 14.430 1325 ---- ---- ---- ---- 13.767 -.429 14.196 1350 ---- ---- ---- ---- 13.538 -.427 13.965 1375 ---- ---- ---- ---- 13.312 -.424 13.736 1400 ---- ---- ---- ---- 13.088 -.421 13.509 1425 ---- ---- ---- ---- 12.867 -.418 13.285 1450 ---- ---- ---- ---- 12.648 -.415 13.063 1475 ---- ---- ---- ---- 12.431 -.412 12.843 1500 ---- ---- ---- ---- 12.216 -.409 12.625 1525 ---- ---- ---- ---- 12.004 -.406 12.410 1550 ---- ---- ---- ---- 11.793 -.404 12.197 1575 ---- ---- ---- ---- 11.585 -.400 11.985 1600 ---- ---- ---- ---- 11.378 -.398 11.776 1625 ---- ---- ---- ---- 11.174 -.395 11.569 1650 ---- ---- ---- ---- 10.972 -.392 11.364 1675 ---- ---- ---- ---- 10.771 -.390 11.161 1700 ---- ---- ---- ---- 10.573 -.386 10.959 1725 ---- ---- ---- ---- 10.377 -.383 10.760 1750 ---- ---- ---- ---- 10.183 -.380 10.563 1775 ---- ---- ---- ---- 9.991 -.377 10.368 1800 ---- ---- ---- ---- 9.801 -.374 10.175 1825 ---- ---- ---- ---- 9.613 -.372 9.985 1850 ---- ---- ---- ---- 9.427 -.369 9.796 1875 ---- ---- ---- ---- 9.244 -.366 9.610 1900 ---- ---- ---- ---- 9.063 -.362 9.425 1925 ---- ---- ---- ---- 8.884 -.359 9.243 1950 ---- ---- ---- ---- 8.707 -.356 9.063 1975 ---- ---- ---- ---- 8.533 -.353 8.886 2000 ---- ---- ---- ---- 8.361 -.350 8.711 2025 ---- ---- ---- ---- 8.192 -.346 8.538 2050 ---- ---- ---- ---- 8.025 -.343 8.368 2075 ---- ---- ---- ---- 7.860 -.341 8.201 2100 ---- ---- ---- ---- 7.698 -.337 8.035 2125 ---- ---- ---- ---- 7.539 -.334 7.873 2150 ---- ---- ---- ---- 7.383 -.330 7.713 2175 ---- ---- ---- ---- 7.229 -.327 7.556 2200 ---- ---- ---- ---- 7.078 -.324 7.402 2225 ---- ---- ---- ---- 6.931 -.320 7.251 2250 ---- ---- ---- ---- 6.786 -.316 7.102 2275 ---- ---- ---- ---- 6.644 -.313 6.957 2300 ---- ---- ---- ---- 6.505 -.310 6.815 2325 ---- ---- ---- ---- 6.369 -.306 6.675 2350 ---- ---- ---- ---- 6.236 -.303 6.539 2375 ---- ---- ---- ---- 6.107 -.299 6.406 2400 ---- ---- ---- ---- 5.981 -.296 6.277 2425 ---- ---- ---- ---- 5.858 -.293 6.151 2450 ---- ---- ---- ---- 5.739 -.289 6.028 2475 ---- ---- ---- ---- 5.623 -.285 5.908 2500 ---- ---- ---- ---- 5.510 -.282 5.792 2525 ---- ---- ---- ---- 5.401 -.279 5.680 2550 ---- ---- ---- ---- 5.296 -.275 5.571 2575 ---- ---- ---- ---- 5.194 -.272 5.466 2600 ---- ---- ---- ---- 5.096 -.268 5.364 2625 ---- ---- ---- ---- 5.001 -.265 5.266 2650 ---- ---- ---- ---- 4.910 -.262 5.172 2675 ---- ---- ---- ---- 4.823 -.258 5.081 2700 ---- ---- ---- ---- 4.739 -.256 4.995 2725 ---- ---- ---- ---- 4.659 -.253 4.912 2750 ---- ---- ---- ---- 4.583 -.249 4.832 2775 ---- ---- ---- ---- 4.510 -.247 4.757 2800 ---- ---- ---- ---- 4.441 -.243 4.684 2825 ---- ---- ---- ---- 4.375 -.241 4.616 2850 ---- ---- ---- ---- 4.312 -.238 4.550 2875 ---- ---- ---- ---- 4.252 -.235 4.487 2900 ---- ---- ---- ---- 4.195 -.232 4.427 2925 ---- ---- ---- ---- 4.140 -.230 4.370 2950 ---- ---- ---- ---- 4.088 -.227 4.315 2975 ---- ---- ---- ---- 4.037 -.225 4.262 3000 ---- ---- ---- ---- 3.989 -.223 4.212 3025 ---- ---- ---- ---- 3.943 -.220 4.163 3050 ---- ---- ---- ---- 3.898 -.218 4.116 3075 ---- ---- ---- ---- 3.855 -.216 4.071 3100 ---- ---- ---- ---- 3.813 -.214 4.027 3125 ---- ---- ---- ---- 3.773 -.211 3.984 3150 ---- ---- ---- ---- 3.733 -.209 3.942 3175 ---- ---- ---- ---- 3.694 -.207 3.901 3200 ---- ---- ---- ---- 3.656 -.205 3.861 3225 ---- ---- ---- ---- 3.618 -.203 3.821 3250 ---- ---- ---- ---- 3.581 -.201 3.782 3275 ---- ---- ---- ---- 3.544 -.199 3.743 3300 ---- ---- ---- ---- 3.507 -.197 3.704 3325 ---- ---- ---- ---- 3.470 -.195 3.665 3350 ---- ---- ---- ---- 3.433 -.193 3.626 3375 ---- ---- ---- ---- 3.396 -.191 3.587 3400 ---- ---- ---- ---- 3.359 -.189 3.548 3425 ---- ---- ---- ---- 3.322 -.188 3.510 3450 ---- ---- ---- ---- 3.286 -.186 3.472 3475 ---- ---- ---- ---- 3.250 -.184 3.434 3500 ---- ---- ---- ---- 3.214 -.182 3.396 3525 ---- ---- ---- ---- 3.178 -.181 3.359 3550 ---- ---- ---- ---- 3.143 -.179 3.322 3575 ---- ---- ---- ---- 3.108 -.177 3.285 3600 ---- ---- ---- ---- 3.074 -.175 3.249 3625 ---- ---- ---- ---- 3.040 -.173 3.213 3650 ---- ---- ---- ---- 3.006 -.172 3.178 3675 ---- ---- ---- ---- 2.973 -.171 3.144 3700 ---- ---- ---- ---- 2.941 -.169 3.110 3725 ---- ---- ---- ---- 2.909 -.167 3.076 3750 ---- ---- ---- ---- 2.878 -.165 3.043 3775 ---- ---- ---- ---- 2.847 -.164 3.011 3800 ---- ---- ---- ---- 2.817 -.163 2.980 3825 ---- ---- ---- ---- 2.788 -.161 2.949 3850 ---- ---- ---- ---- 2.759 -.160 2.919 3875 ---- ---- ---- ---- 2.731 -.159 2.890 3900 ---- ---- ---- ---- 2.704 -.157 2.861 3925 ---- ---- ---- ---- 2.677 -.156 2.833 3950 ---- ---- ---- ---- 2.651 -.154 2.805 3975 ---- ---- ---- ---- 2.625 -.153 2.778 4000 ---- ---- ---- ---- 2.600 -.152 2.752 4025 ---- ---- ---- ---- 2.575 -.151 2.726 4050 ---- ---- ---- ---- 2.551 -.149 2.700 4075 ---- ---- ---- ---- 2.527 -.148 2.675 4100 ---- ---- ---- ---- 2.504 -.147 2.651 4125 ---- ---- ---- ---- 2.482 -.145 2.627 925 ---- ---- ---- ---- 17.692 -.450 18.142 950 ---- ---- ---- ---- 17.442 -.450 17.892 975 ---- ---- ---- ---- 17.192 -.450 17.642 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.054 -.450 17.504 1025 ---- ---- ---- ---- 16.804 -.450 17.254 1050 ---- ---- ---- ---- 16.554 -.450 17.004 1075 ---- ---- ---- ---- 16.304 -.450 16.754 1100 ---- ---- ---- ---- 16.055 -.449 16.504 1125 ---- ---- ---- ---- 15.810 -.445 16.255 1150 ---- ---- ---- ---- 15.567 -.443 16.010 1175 ---- ---- ---- ---- 15.328 -.439 15.767 1200 ---- ---- ---- ---- 15.092 -.436 15.528 1225 ---- ---- ---- ---- 14.859 -.432 15.291 1250 ---- ---- ---- ---- 14.628 -.430 15.058 1275 ---- ---- ---- ---- 14.401 -.426 14.827 1300 ---- ---- ---- ---- 14.175 -.424 14.599 1325 ---- ---- ---- ---- 13.953 -.420 14.373 1350 ---- ---- ---- ---- 13.732 -.418 14.150 1375 ---- ---- ---- ---- 13.514 -.415 13.929 1400 ---- ---- ---- ---- 13.299 -.411 13.710 1425 ---- ---- ---- ---- 13.085 -.409 13.494 1450 ---- ---- ---- ---- 12.874 -.406 13.280 1475 ---- ---- ---- ---- 12.665 -.403 13.068 1500 ---- ---- ---- ---- 12.457 -.401 12.858 1525 ---- ---- ---- ---- 12.252 -.398 12.650 1550 ---- ---- ---- ---- 12.049 -.395 12.444 1575 ---- ---- ---- ---- 11.848 -.392 12.240 1600 ---- ---- ---- ---- 11.649 -.389 12.038 1625 ---- ---- ---- ---- 11.452 -.386 11.838 1650 ---- ---- ---- ---- 11.256 -.384 11.640 1675 ---- ---- ---- ---- 11.063 -.381 11.444 1700 ---- ---- ---- ---- 10.871 -.379 11.250 1725 ---- ---- ---- ---- 10.681 -.376 11.057 1750 ---- ---- ---- ---- 10.494 -.373 10.867 1775 ---- ---- ---- ---- 10.308 -.370 10.678 1800 ---- ---- ---- ---- 10.124 -.367 10.491 1825 ---- ---- ---- ---- 9.942 -.365 10.307 1850 ---- ---- ---- ---- 9.763 -.361 10.124 1875 ---- ---- ---- ---- 9.585 -.359 9.944 1900 ---- ---- ---- ---- 9.409 -.356 9.765 1925 ---- ---- ---- ---- 9.236 -.353 9.589 1950 ---- ---- ---- ---- 9.064 -.350 9.414 1975 ---- ---- ---- ---- 8.895 -.347 9.242 2000 ---- ---- ---- ---- 8.728 -.344 9.072 2025 ---- ---- ---- ---- 8.564 -.341 8.905 2050 ---- ---- ---- ---- 8.401 -.338 8.739 2075 ---- ---- ---- ---- 8.242 -.334 8.576 2100 ---- ---- ---- ---- 8.084 -.332 8.416 2125 ---- ---- ---- ---- 7.929 -.329 8.258 2150 ---- ---- ---- ---- 7.777 -.325 8.102 2175 ---- ---- ---- ---- 7.627 -.323 7.950 2200 ---- ---- ---- ---- 7.480 -.319 7.799 2225 ---- ---- ---- ---- 7.335 -.317 7.652 2250 ---- ---- ---- ---- 7.194 -.313 7.507 2275 ---- ---- ---- ---- 7.055 -.310 7.365 2300 ---- ---- ---- ---- 6.919 -.307 7.226 2325 ---- ---- ---- ---- 6.786 -.304 7.090 2350 ---- ---- ---- ---- 6.656 -.301 6.957 2375 ---- ---- ---- ---- 6.529 -.298 6.827 2400 ---- ---- ---- ---- 6.406 -.294 6.700 2425 ---- ---- ---- ---- 6.285 -.291 6.576 2450 ---- ---- ---- ---- 6.168 -.287 6.455 2475 ---- ---- ---- ---- 6.054 -.284 6.338 2500 ---- ---- ---- ---- 5.943 -.281 6.224 2525 ---- ---- ---- ---- 5.836 -.278 6.114 2550 ---- ---- ---- ---- 5.732 -.275 6.007 2575 ---- ---- ---- ---- 5.631 -.272 5.903 2600 ---- ---- ---- ---- 5.534 -.269 5.803 2625 ---- ---- ---- ---- 5.441 -.266 5.707 2650 ---- ---- ---- ---- 5.351 -.263 5.614 2675 ---- ---- ---- ---- 5.265 -.260 5.525 2700 ---- ---- ---- ---- 5.182 -.257 5.439 2725 ---- ---- ---- ---- 5.103 -.255 5.358 2750 ---- ---- ---- ---- 5.028 -.251 5.279 2775 ---- ---- ---- ---- 4.956 -.249 5.205 2800 ---- ---- ---- ---- 4.888 -.246 5.134 2825 ---- ---- ---- ---- 4.823 -.244 5.067 2850 ---- ---- ---- ---- 4.762 -.241 5.003 2875 ---- ---- ---- ---- 4.703 -.239 4.942 2900 ---- ---- ---- ---- 4.648 -.236 4.884 2925 ---- ---- ---- ---- 4.595 -.234 4.829 2950 ---- ---- ---- ---- 4.544 -.232 4.776 2975 ---- ---- ---- ---- 4.496 -.229 4.725 3000 ---- ---- ---- ---- 4.450 -.227 4.677 3025 ---- ---- ---- ---- 4.406 -.225 4.631 3050 ---- ---- ---- ---- 4.364 -.222 4.586 3075 ---- ---- ---- ---- 4.323 -.221 4.544 3100 ---- ---- ---- ---- 4.283 -.219 4.502 3125 ---- ---- ---- ---- 4.245 -.217 4.462 3150 ---- ---- ---- ---- 4.208 -.215 4.423 3175 ---- ---- ---- ---- 4.172 -.213 4.385 3200 ---- ---- ---- ---- 4.137 -.211 4.348 3225 ---- ---- ---- ---- 4.102 -.209 4.311 3250 ---- ---- ---- ---- 4.067 -.208 4.275 3275 ---- ---- ---- ---- 4.033 -.206 4.239 3300 ---- ---- ---- ---- 3.998 -.205 4.203 3325 ---- ---- ---- ---- 3.964 -.202 4.166 3350 ---- ---- ---- ---- 3.929 -.201 4.130 3375 ---- ---- ---- ---- 3.894 -.200 4.094 3400 ---- ---- ---- ---- 3.859 -.198 4.057 3425 ---- ---- ---- ---- 3.825 -.196 4.021 3450 ---- ---- ---- ---- 3.790 -.194 3.984 3475 ---- ---- ---- ---- 3.755 -.193 3.948 3500 ---- ---- ---- ---- 3.721 -.191 3.912 3525 ---- ---- ---- ---- 3.686 -.190 3.876 3550 ---- ---- ---- ---- 3.652 -.188 3.840 3575 ---- ---- ---- ---- 3.618 -.187 3.805 3600 ---- ---- ---- ---- 3.584 -.185 3.769 3625 ---- ---- ---- ---- 3.551 -.183 3.734 3650 ---- ---- ---- ---- 3.518 -.182 3.700 3675 ---- ---- ---- ---- 3.485 -.181 3.666 3700 ---- ---- ---- ---- 3.453 -.179 3.632 3725 ---- ---- ---- ---- 3.421 -.178 3.599 3750 ---- ---- ---- ---- 3.390 -.177 3.567 3775 ---- ---- ---- ---- 3.360 -.175 3.535 3800 ---- ---- ---- ---- 3.330 -.173 3.503 3825 ---- ---- ---- ---- 3.301 -.172 3.473 3850 ---- ---- ---- ---- 3.272 -.171 3.443 3875 ---- ---- ---- ---- 3.244 -.169 3.413 3900 ---- ---- ---- ---- 3.216 -.169 3.385 3925 ---- ---- ---- ---- 3.189 -.167 3.356 3950 ---- ---- ---- ---- 3.163 -.166 3.329 3975 ---- ---- ---- ---- 3.137 -.165 3.302 4000 ---- ---- ---- ---- 3.112 -.163 3.275 4025 ---- ---- ---- ---- 3.087 -.162 3.249 4050 ---- ---- ---- ---- 3.063 -.161 3.224 4075 ---- ---- ---- ---- 3.039 -.160 3.199 4100 ---- ---- ---- ---- 3.016 -.158 3.174 4125 ---- ---- ---- ---- 2.993 -.157 3.150 925 ---- ---- ---- ---- 17.804 -.450 18.254 950 ---- ---- ---- ---- 17.554 -.450 18.004 975 ---- ---- ---- ---- 17.304 -.450 17.754 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.595 -.450 18.045 1050 ---- ---- ---- ---- 17.347 -.448 17.795 1075 ---- ---- ---- ---- 17.103 -.444 17.547 1100 ---- ---- ---- ---- 16.863 -.440 17.303 1125 ---- ---- ---- ---- 16.625 -.438 17.063 1150 ---- ---- ---- ---- 16.391 -.434 16.825 1175 ---- ---- ---- ---- 16.159 -.431 16.590 1200 ---- ---- ---- ---- 15.931 -.428 16.359 1225 ---- ---- ---- ---- 15.705 -.425 16.130 1250 ---- ---- ---- ---- 15.482 -.422 15.904 1275 ---- ---- ---- ---- 15.262 -.418 15.680 1300 ---- ---- ---- ---- 15.043 -.416 15.459 1325 ---- ---- ---- ---- 14.828 -.413 15.241 1350 ---- ---- ---- ---- 14.614 -.411 15.025 1375 ---- ---- ---- ---- 14.403 -.407 14.810 1400 ---- ---- ---- ---- 14.194 -.405 14.599 1425 ---- ---- ---- ---- 13.987 -.402 14.389 1450 ---- ---- ---- ---- 13.782 -.399 14.181 1475 ---- ---- ---- ---- 13.579 -.397 13.976 1500 ---- ---- ---- ---- 13.378 -.394 13.772 1525 ---- ---- ---- ---- 13.178 -.392 13.570 1550 ---- ---- ---- ---- 12.981 -.389 13.370 1575 ---- ---- ---- ---- 12.786 -.386 13.172 1600 ---- ---- ---- ---- 12.592 -.384 12.976 1625 ---- ---- ---- ---- 12.400 -.381 12.781 1650 ---- ---- ---- ---- 12.210 -.378 12.588 1675 ---- ---- ---- ---- 12.021 -.376 12.397 1700 ---- ---- ---- ---- 11.834 -.373 12.207 1725 ---- ---- ---- ---- 11.649 -.370 12.019 1750 ---- ---- ---- ---- 11.465 -.368 11.833 1775 ---- ---- ---- ---- 11.283 -.366 11.649 1800 ---- ---- ---- ---- 11.103 -.363 11.466 1825 ---- ---- ---- ---- 10.925 -.360 11.285 1850 ---- ---- ---- ---- 10.748 -.358 11.106 1875 ---- ---- ---- ---- 10.573 -.355 10.928 1900 ---- ---- ---- ---- 10.400 -.352 10.752 1925 ---- ---- ---- ---- 10.228 -.351 10.579 1950 ---- ---- ---- ---- 10.059 -.347 10.406 1975 ---- ---- ---- ---- 9.891 -.345 10.236 2000 ---- ---- ---- ---- 9.726 -.342 10.068 2025 ---- ---- ---- ---- 9.562 -.340 9.902 2050 ---- ---- ---- ---- 9.401 -.336 9.737 2075 ---- ---- ---- ---- 9.241 -.334 9.575 2100 ---- ---- ---- ---- 9.084 -.331 9.415 2125 ---- ---- ---- ---- 8.929 -.328 9.257 2150 ---- ---- ---- ---- 8.776 -.325 9.101 2175 ---- ---- ---- ---- 8.625 -.323 8.948 2200 ---- ---- ---- ---- 8.476 -.321 8.797 2225 ---- ---- ---- ---- 8.331 -.317 8.648 2250 ---- ---- ---- ---- 8.187 -.315 8.502 2275 ---- ---- ---- ---- 8.046 -.312 8.358 2300 ---- ---- ---- ---- 7.908 -.309 8.217 2325 ---- ---- ---- ---- 7.772 -.306 8.078 2350 ---- ---- ---- ---- 7.639 -.304 7.943 2375 ---- ---- ---- ---- 7.509 -.301 7.810 2400 ---- ---- ---- ---- 7.381 -.298 7.679 2425 ---- ---- ---- ---- 7.257 -.295 7.552 2450 ---- ---- ---- ---- 7.135 -.293 7.428 2475 ---- ---- ---- ---- 7.017 -.289 7.306 2500 ---- ---- ---- ---- 6.901 -.287 7.188 2525 ---- ---- ---- ---- 6.789 -.284 7.073 2550 ---- ---- ---- ---- 6.680 -.281 6.961 2575 ---- ---- ---- ---- 6.574 -.279 6.853 2600 ---- ---- ---- ---- 6.471 -.276 6.747 2625 ---- ---- ---- ---- 6.372 -.273 6.645 2650 ---- ---- ---- ---- 6.276 -.271 6.547 2675 ---- ---- ---- ---- 6.184 -.268 6.452 2700 ---- ---- ---- ---- 6.095 -.266 6.361 2725 ---- ---- ---- ---- 6.010 -.263 6.273 2750 ---- ---- ---- ---- 5.928 -.261 6.189 2775 ---- ---- ---- ---- 5.850 -.258 6.108 2800 ---- ---- ---- ---- 5.776 -.255 6.031 2825 ---- ---- ---- ---- 5.705 -.253 5.958 2850 ---- ---- ---- ---- 5.638 -.251 5.889 2875 ---- ---- ---- ---- 5.575 -.248 5.823 2900 ---- ---- ---- ---- 5.515 -.246 5.761 2925 ---- ---- ---- ---- 5.458 -.244 5.702 2950 ---- ---- ---- ---- 5.404 -.242 5.646 2975 ---- ---- ---- ---- 5.354 -.239 5.593 3000 ---- ---- ---- ---- 5.305 -.238 5.543 3025 ---- ---- ---- ---- 5.260 -.235 5.495 3050 ---- ---- ---- ---- 5.216 -.234 5.450 3075 ---- ---- ---- ---- 5.175 -.232 5.407 3100 ---- ---- ---- ---- 5.135 -.230 5.365 3125 ---- ---- ---- ---- 5.098 -.228 5.326 3150 ---- ---- ---- ---- 5.061 -.227 5.288 3175 ---- ---- ---- ---- 5.026 -.225 5.251 3200 ---- ---- ---- ---- 4.993 -.223 5.216 3225 ---- ---- ---- ---- 4.960 -.222 5.182 3250 ---- ---- ---- ---- 4.928 -.220 5.148 3275 ---- ---- ---- ---- 4.896 -.219 5.115 3300 ---- ---- ---- ---- 4.865 -.217 5.082 3325 ---- ---- ---- ---- 4.834 -.216 5.050 3350 ---- ---- ---- ---- 4.803 -.214 5.017 3375 ---- ---- ---- ---- 4.772 -.213 4.985 3400 ---- ---- ---- ---- 4.740 -.212 4.952 3425 ---- ---- ---- ---- 4.709 -.209 4.918 3450 ---- ---- ---- ---- 4.676 -.209 4.885 3475 ---- ---- ---- ---- 4.644 -.207 4.851 3500 ---- ---- ---- ---- 4.611 -.206 4.817 3525 ---- ---- ---- ---- 4.579 -.204 4.783 3550 ---- ---- ---- ---- 4.546 -.203 4.749 3575 ---- ---- ---- ---- 4.513 -.202 4.715 3600 ---- ---- ---- ---- 4.480 -.201 4.681 3625 ---- ---- ---- ---- 4.448 -.199 4.647 3650 ---- ---- ---- ---- 4.415 -.198 4.613 3675 ---- ---- ---- ---- 4.383 -.196 4.579 3700 ---- ---- ---- ---- 4.350 -.195 4.545 3725 ---- ---- ---- ---- 4.318 -.194 4.512 3750 ---- ---- ---- ---- 4.287 -.192 4.479 3775 ---- ---- ---- ---- 4.255 -.192 4.447 3800 ---- ---- ---- ---- 4.225 -.190 4.415 3825 ---- ---- ---- ---- 4.194 -.189 4.383 3850 ---- ---- ---- ---- 4.164 -.188 4.352 3875 ---- ---- ---- ---- 4.135 -.186 4.321 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.703 -.445 18.148 1050 ---- ---- ---- ---- 17.462 -.442 17.904 1075 ---- ---- ---- ---- 17.225 -.438 17.663 1100 ---- ---- ---- ---- 16.990 -.435 17.425 1125 ---- ---- ---- ---- 16.759 -.431 17.190 1150 ---- ---- ---- ---- 16.531 -.428 16.959 1175 ---- ---- ---- ---- 16.306 -.425 16.731 1200 ---- ---- ---- ---- 16.083 -.422 16.505 1225 ---- ---- ---- ---- 15.863 -.419 16.282 1250 ---- ---- ---- ---- 15.646 -.416 16.062 1275 ---- ---- ---- ---- 15.431 -.413 15.844 1300 ---- ---- ---- ---- 15.218 -.411 15.629 1325 ---- ---- ---- ---- 15.008 -.408 15.416 1350 ---- ---- ---- ---- 14.800 -.405 15.205 1375 ---- ---- ---- ---- 14.594 -.402 14.996 1400 ---- ---- ---- ---- 14.390 -.400 14.790 1425 ---- ---- ---- ---- 14.189 -.396 14.585 1450 ---- ---- ---- ---- 13.989 -.394 14.383 1475 ---- ---- ---- ---- 13.791 -.391 14.182 1500 ---- ---- ---- ---- 13.595 -.389 13.984 1525 ---- ---- ---- ---- 13.400 -.387 13.787 1550 ---- ---- ---- ---- 13.208 -.384 13.592 1575 ---- ---- ---- ---- 13.017 -.381 13.398 1600 ---- ---- ---- ---- 12.828 -.379 13.207 1625 ---- ---- ---- ---- 12.641 -.376 13.017 1650 ---- ---- ---- ---- 12.455 -.373 12.828 1675 ---- ---- ---- ---- 12.271 -.371 12.642 1700 ---- ---- ---- ---- 12.088 -.369 12.457 1725 ---- ---- ---- ---- 11.907 -.366 12.273 1750 ---- ---- ---- ---- 11.728 -.363 12.091 1775 ---- ---- ---- ---- 11.550 -.361 11.911 1800 ---- ---- ---- ---- 11.374 -.358 11.732 1825 ---- ---- ---- ---- 11.199 -.356 11.555 1850 ---- ---- ---- ---- 11.026 -.354 11.380 1875 ---- ---- ---- ---- 10.855 -.351 11.206 1900 ---- ---- ---- ---- 10.686 -.348 11.034 1925 ---- ---- ---- ---- 10.518 -.346 10.864 1950 ---- ---- ---- ---- 10.352 -.344 10.696 1975 ---- ---- ---- ---- 10.188 -.341 10.529 2000 ---- ---- ---- ---- 10.026 -.338 10.364 2025 ---- ---- ---- ---- 9.866 -.335 10.201 2050 ---- ---- ---- ---- 9.707 -.333 10.040 2075 ---- ---- ---- ---- 9.551 -.331 9.882 2100 ---- ---- ---- ---- 9.397 -.328 9.725 2125 ---- ---- ---- ---- 9.245 -.325 9.570 2150 ---- ---- ---- ---- 9.095 -.323 9.418 2175 ---- ---- ---- ---- 8.947 -.320 9.267 2200 ---- ---- ---- ---- 8.801 -.318 9.119 2225 ---- ---- ---- ---- 8.658 -.315 8.973 2250 ---- ---- ---- ---- 8.518 -.312 8.830 2275 ---- ---- ---- ---- 8.379 -.310 8.689 2300 ---- ---- ---- ---- 8.244 -.307 8.551 2325 ---- ---- ---- ---- 8.111 -.304 8.415 2350 ---- ---- ---- ---- 7.980 -.302 8.282 2375 ---- ---- ---- ---- 7.852 -.300 8.152 2400 ---- ---- ---- ---- 7.728 -.296 8.024 2425 ---- ---- ---- ---- 7.605 -.294 7.899 2450 ---- ---- ---- ---- 7.486 -.292 7.778 2475 ---- ---- ---- ---- 7.370 -.289 7.659 2500 ---- ---- ---- ---- 7.257 -.286 7.543 2525 ---- ---- ---- ---- 7.147 -.284 7.431 2550 ---- ---- ---- ---- 7.040 -.281 7.321 2575 ---- ---- ---- ---- 6.937 -.278 7.215 2600 ---- ---- ---- ---- 6.836 -.276 7.112 2625 ---- ---- ---- ---- 6.739 -.274 7.013 2650 ---- ---- ---- ---- 6.646 -.271 6.917 2675 ---- ---- ---- ---- 6.556 -.268 6.824 2700 ---- ---- ---- ---- 6.469 -.266 6.735 2725 ---- ---- ---- ---- 6.386 -.264 6.650 2750 ---- ---- ---- ---- 6.307 -.261 6.568 2775 ---- ---- ---- ---- 6.231 -.259 6.490 2800 ---- ---- ---- ---- 6.159 -.257 6.416 2825 ---- ---- ---- ---- 6.091 -.254 6.345 2850 ---- ---- ---- ---- 6.026 -.253 6.279 2875 ---- ---- ---- ---- 5.965 -.251 6.216 2900 ---- ---- ---- ---- 5.908 -.248 6.156 2925 ---- ---- ---- ---- 5.854 -.246 6.100 2950 ---- ---- ---- ---- 5.803 -.244 6.047 2975 ---- ---- ---- ---- 5.754 -.242 5.996 3000 ---- ---- ---- ---- 5.709 -.240 5.949 3025 ---- ---- ---- ---- 5.665 -.239 5.904 3050 ---- ---- ---- ---- 5.625 -.236 5.861 3075 ---- ---- ---- ---- 5.586 -.235 5.821 3100 ---- ---- ---- ---- 5.549 -.233 5.782 3125 ---- ---- ---- ---- 5.514 -.232 5.746 3150 ---- ---- ---- ---- 5.480 -.230 5.710 3175 ---- ---- ---- ---- 5.448 -.228 5.676 3200 ---- ---- ---- ---- 5.416 -.227 5.643 3225 ---- ---- ---- ---- 5.386 -.226 5.612 3250 ---- ---- ---- ---- 5.356 -.224 5.580 3275 ---- ---- ---- ---- 5.327 -.223 5.550 3300 ---- ---- ---- ---- 5.298 -.222 5.520 3325 ---- ---- ---- ---- 5.269 -.220 5.489 3350 ---- ---- ---- ---- 5.240 -.219 5.459 3375 ---- ---- ---- ---- 5.211 -.218 5.429 3400 ---- ---- ---- ---- 5.181 -.217 5.398 3425 ---- ---- ---- ---- 5.151 -.215 5.366 3450 ---- ---- ---- ---- 5.121 -.214 5.335 3475 ---- ---- ---- ---- 5.090 -.213 5.303 3500 ---- ---- ---- ---- 5.059 -.211 5.270 3525 ---- ---- ---- ---- 5.028 -.210 5.238 3550 ---- ---- ---- ---- 4.997 -.208 5.205 3575 ---- ---- ---- ---- 4.965 -.207 5.172 3600 ---- ---- ---- ---- 4.933 -.206 5.139 3625 ---- ---- ---- ---- 4.902 -.205 5.107 3650 ---- ---- ---- ---- 4.870 -.204 5.074 3675 ---- ---- ---- ---- 4.839 -.202 5.041 3700 ---- ---- ---- ---- 4.807 -.202 5.009 3725 ---- ---- ---- ---- 4.776 -.200 4.976 3750 ---- ---- ---- ---- 4.746 -.198 4.944 3775 ---- ---- ---- ---- 4.715 -.198 4.913 3800 ---- ---- ---- ---- 4.685 -.197 4.882 3825 ---- ---- ---- ---- 4.656 -.195 4.851 3850 ---- ---- ---- ---- 4.627 -.194 4.821 3875 ---- ---- ---- ---- 4.598 -.193 4.791 3900 ---- ---- ---- ---- 4.570 -.192 4.762 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.839 -.436 18.275 1050 ---- ---- ---- ---- 17.606 -.433 18.039 1075 ---- ---- ---- ---- 17.377 -.430 17.807 1100 ---- ---- ---- ---- 17.151 -.427 17.578 1125 ---- ---- ---- ---- 16.929 -.423 17.352 1150 ---- ---- ---- ---- 16.709 -.420 17.129 1175 ---- ---- ---- ---- 16.492 -.417 16.909 1200 ---- ---- ---- ---- 16.277 -.414 16.691 1225 ---- ---- ---- ---- 16.065 -.411 16.476 1250 ---- ---- ---- ---- 15.855 -.409 16.264 1275 ---- ---- ---- ---- 15.648 -.406 16.054 1300 ---- ---- ---- ---- 15.443 -.403 15.846 1325 ---- ---- ---- ---- 15.240 -.401 15.641 1350 ---- ---- ---- ---- 15.040 -.397 15.437 1375 ---- ---- ---- ---- 14.841 -.395 15.236 1400 ---- ---- ---- ---- 14.644 -.392 15.036 1425 ---- ---- ---- ---- 14.449 -.390 14.839 1450 ---- ---- ---- ---- 14.256 -.388 14.644 1475 ---- ---- ---- ---- 14.065 -.385 14.450 1500 ---- ---- ---- ---- 13.876 -.382 14.258 1525 ---- ---- ---- ---- 13.688 -.380 14.068 1550 ---- ---- ---- ---- 13.502 -.377 13.879 1575 ---- ---- ---- ---- 13.318 -.374 13.692 1600 ---- ---- ---- ---- 13.135 -.372 13.507 1625 ---- ---- ---- ---- 12.953 -.370 13.323 1650 ---- ---- ---- ---- 12.774 -.367 13.141 1675 ---- ---- ---- ---- 12.595 -.365 12.960 1700 ---- ---- ---- ---- 12.419 -.362 12.781 1725 ---- ---- ---- ---- 12.243 -.360 12.603 1750 ---- ---- ---- ---- 12.069 -.358 12.427 1775 ---- ---- ---- ---- 11.897 -.355 12.252 1800 ---- ---- ---- ---- 11.726 -.353 12.079 1825 ---- ---- ---- ---- 11.556 -.351 11.907 1850 ---- ---- ---- ---- 11.388 -.349 11.737 1875 ---- ---- ---- ---- 11.222 -.346 11.568 1900 ---- ---- ---- ---- 11.057 -.344 11.401 1925 ---- ---- ---- ---- 10.894 -.341 11.235 1950 ---- ---- ---- ---- 10.733 -.338 11.071 1975 ---- ---- ---- ---- 10.573 -.336 10.909 2000 ---- ---- ---- ---- 10.415 -.333 10.748 2025 ---- ---- ---- ---- 10.258 -.332 10.590 2050 ---- ---- ---- ---- 10.104 -.329 10.433 2075 ---- ---- ---- ---- 9.951 -.327 10.278 2100 ---- ---- ---- ---- 9.801 -.324 10.125 2125 ---- ---- ---- ---- 9.652 -.322 9.974 2150 ---- ---- ---- ---- 9.505 -.319 9.824 2175 ---- ---- ---- ---- 9.361 -.316 9.677 2200 ---- ---- ---- ---- 9.218 -.315 9.533 2225 ---- ---- ---- ---- 9.078 -.312 9.390 2250 ---- ---- ---- ---- 8.940 -.309 9.249 2275 ---- ---- ---- ---- 8.804 -.307 9.111 2300 ---- ---- ---- ---- 8.671 -.305 8.976 2325 ---- ---- ---- ---- 8.540 -.303 8.843 2350 ---- ---- ---- ---- 8.412 -.300 8.712 2375 ---- ---- ---- ---- 8.287 -.297 8.584 2400 ---- ---- ---- ---- 8.164 -.294 8.458 2425 ---- ---- ---- ---- 8.044 -.292 8.336 2450 ---- ---- ---- ---- 7.926 -.290 8.216 2475 ---- ---- ---- ---- 7.812 -.287 8.099 2500 ---- ---- ---- ---- 7.700 -.285 7.985 2525 ---- ---- ---- ---- 7.592 -.282 7.874 2550 ---- ---- ---- ---- 7.486 -.281 7.767 2575 ---- ---- ---- ---- 7.384 -.278 7.662 2600 ---- ---- ---- ---- 7.285 -.275 7.560 2625 ---- ---- ---- ---- 7.189 -.273 7.462 2650 ---- ---- ---- ---- 7.097 -.271 7.368 2675 ---- ---- ---- ---- 7.008 -.268 7.276 2700 ---- ---- ---- ---- 6.922 -.266 7.188 2725 ---- ---- ---- ---- 6.840 -.264 7.104 2750 ---- ---- ---- ---- 6.761 -.262 7.023 2775 ---- ---- ---- ---- 6.687 -.259 6.946 2800 ---- ---- ---- ---- 6.615 -.258 6.873 2825 ---- ---- ---- ---- 6.548 -.256 6.804 2850 ---- ---- ---- ---- 6.484 -.254 6.738 2875 ---- ---- ---- ---- 6.424 -.252 6.676 2900 ---- ---- ---- ---- 6.368 -.250 6.618 2925 ---- ---- ---- ---- 6.315 -.248 6.563 2950 ---- ---- ---- ---- 6.266 -.246 6.512 2975 ---- ---- ---- ---- 6.219 -.245 6.464 3000 ---- ---- ---- ---- 6.176 -.242 6.418 3025 ---- ---- ---- ---- 6.135 -.241 6.376 3050 ---- ---- ---- ---- 6.096 -.240 6.336 3075 ---- ---- ---- ---- 6.060 -.238 6.298 3100 ---- ---- ---- ---- 6.026 -.236 6.262 3125 ---- ---- ---- ---- 5.994 -.235 6.229 3150 ---- ---- ---- ---- 5.963 -.234 6.197 3175 ---- ---- ---- ---- 5.934 -.232 6.166 3200 ---- ---- ---- ---- 5.906 -.231 6.137 3225 ---- ---- ---- ---- 5.879 -.229 6.108 3250 ---- ---- ---- ---- 5.853 -.228 6.081 3275 ---- ---- ---- ---- 5.827 -.227 6.054 3300 ---- ---- ---- ---- 5.802 -.226 6.028 3325 ---- ---- ---- ---- 5.777 -.225 6.002 3350 ---- ---- ---- ---- 5.752 -.224 5.976 3375 ---- ---- ---- ---- 5.727 -.223 5.950 3400 ---- ---- ---- ---- 5.702 -.221 5.923 3425 ---- ---- ---- ---- 5.676 -.220 5.896 3450 ---- ---- ---- ---- 5.649 -.219 5.868 3475 ---- ---- ---- ---- 5.622 -.217 5.839 3500 ---- ---- ---- ---- 5.594 -.217 5.811 3525 ---- ---- ---- ---- 5.566 -.215 5.781 3550 ---- ---- ---- ---- 5.538 -.214 5.752 3575 ---- ---- ---- ---- 5.509 -.213 5.722 3600 ---- ---- ---- ---- 5.480 -.212 5.692 3625 ---- ---- ---- ---- 5.451 -.211 5.662 3650 ---- ---- ---- ---- 5.422 -.210 5.632 3675 ---- ---- ---- ---- 5.393 -.208 5.601 3700 ---- ---- ---- ---- 5.364 -.207 5.571 3725 ---- ---- ---- ---- 5.335 -.206 5.541 3750 ---- ---- ---- ---- 5.306 -.205 5.511 3775 ---- ---- ---- ---- 5.277 -.204 5.481 3800 ---- ---- ---- ---- 5.249 -.203 5.452 3825 ---- ---- ---- ---- 5.221 -.202 5.423 3850 ---- ---- ---- ---- 5.193 -.201 5.394 3875 ---- ---- ---- ---- 5.166 -.200 5.366 3900 ---- ---- ---- ---- 5.139 -.199 5.338 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.618 -.399 16.017 1325 ---- ---- ---- ---- 15.419 -.396 15.815 1350 ---- ---- ---- ---- 15.223 -.393 15.616 1375 ---- ---- ---- ---- 15.028 -.391 15.419 1400 ---- ---- ---- ---- 14.835 -.388 15.223 1425 ---- ---- ---- ---- 14.644 -.386 15.030 1450 ---- ---- ---- ---- 14.455 -.383 14.838 1475 ---- ---- ---- ---- 14.268 -.380 14.648 1500 ---- ---- ---- ---- 14.082 -.378 14.460 1525 ---- ---- ---- ---- 13.898 -.375 14.273 1550 ---- ---- ---- ---- 13.715 -.373 14.088 1575 ---- ---- ---- ---- 13.534 -.371 13.905 1600 ---- ---- ---- ---- 13.355 -.368 13.723 1625 ---- ---- ---- ---- 13.177 -.366 13.543 1650 ---- ---- ---- ---- 13.000 -.364 13.364 1675 ---- ---- ---- ---- 12.825 -.361 13.186 1700 ---- ---- ---- ---- 12.652 -.358 13.010 1725 ---- ---- ---- ---- 12.479 -.357 12.836 1750 ---- ---- ---- ---- 12.308 -.355 12.663 1775 ---- ---- ---- ---- 12.139 -.352 12.491 1800 ---- ---- ---- ---- 11.971 -.349 12.320 1825 ---- ---- ---- ---- 11.804 -.347 12.151 1850 ---- ---- ---- ---- 11.639 -.345 11.984 1875 ---- ---- ---- ---- 11.475 -.343 11.818 1900 ---- ---- ---- ---- 11.313 -.341 11.654 1925 ---- ---- ---- ---- 11.153 -.338 11.491 1950 ---- ---- ---- ---- 10.994 -.335 11.329 1975 ---- ---- ---- ---- 10.837 -.333 11.170 2000 ---- ---- ---- ---- 10.681 -.331 11.012 2025 ---- ---- ---- ---- 10.527 -.329 10.856 2050 ---- ---- ---- ---- 10.375 -.326 10.701 2075 ---- ---- ---- ---- 10.225 -.323 10.548 2100 ---- ---- ---- ---- 10.076 -.322 10.398 2125 ---- ---- ---- ---- 9.930 -.319 10.249 2150 ---- ---- ---- ---- 9.785 -.317 10.102 2175 ---- ---- ---- ---- 9.643 -.314 9.957 2200 ---- ---- ---- ---- 9.502 -.313 9.815 2225 ---- ---- ---- ---- 9.364 -.310 9.674 2250 ---- ---- ---- ---- 9.228 -.308 9.536 2275 ---- ---- ---- ---- 9.095 -.305 9.400 2300 ---- ---- ---- ---- 8.963 -.303 9.266 2325 ---- ---- ---- ---- 8.835 -.300 9.135 2350 ---- ---- ---- ---- 8.708 -.298 9.006 2375 ---- ---- ---- ---- 8.585 -.295 8.880 2400 ---- ---- ---- ---- 8.464 -.293 8.757 2425 ---- ---- ---- ---- 8.345 -.291 8.636 2450 ---- ---- ---- ---- 8.230 -.288 8.518 2475 ---- ---- ---- ---- 8.117 -.286 8.403 2500 ---- ---- ---- ---- 8.007 -.284 8.291 2525 ---- ---- ---- ---- 7.901 -.281 8.182 2550 ---- ---- ---- ---- 7.797 -.279 8.076 2575 ---- ---- ---- ---- 7.696 -.278 7.974 2600 ---- ---- ---- ---- 7.599 -.275 7.874 2625 ---- ---- ---- ---- 7.505 -.273 7.778 2650 ---- ---- ---- ---- 7.414 -.271 7.685 2675 ---- ---- ---- ---- 7.327 -.269 7.596 2700 ---- ---- ---- ---- 7.243 -.267 7.510 2725 ---- ---- ---- ---- 7.163 -.265 7.428 2750 ---- ---- ---- ---- 7.086 -.263 7.349 2775 ---- ---- ---- ---- 7.013 -.261 7.274 2800 ---- ---- ---- ---- 6.944 -.259 7.203 2825 ---- ---- ---- ---- 6.879 -.256 7.135 2850 ---- ---- ---- ---- 6.817 -.255 7.072 2875 ---- ---- ---- ---- 6.759 -.253 7.012 2900 ---- ---- ---- ---- 6.705 -.251 6.956 2925 ---- ---- ---- ---- 6.654 -.249 6.903 2950 ---- ---- ---- ---- 6.607 -.247 6.854 2975 ---- ---- ---- ---- 6.563 -.246 6.809 3000 ---- ---- ---- ---- 6.521 -.245 6.766 3025 ---- ---- ---- ---- 6.483 -.242 6.725 3050 ---- ---- ---- ---- 6.446 -.242 6.688 3075 ---- ---- ---- ---- 6.413 -.239 6.652 3100 ---- ---- ---- ---- 6.381 -.238 6.619 3125 ---- ---- ---- ---- 6.351 -.237 6.588 3150 ---- ---- ---- ---- 6.322 -.236 6.558 3175 ---- ---- ---- ---- 6.295 -.235 6.530 3200 ---- ---- ---- ---- 6.270 -.233 6.503 3225 ---- ---- ---- ---- 6.245 -.232 6.477 3250 ---- ---- ---- ---- 6.221 -.231 6.452 3275 ---- ---- ---- ---- 6.198 -.229 6.427 3300 ---- ---- ---- ---- 6.175 -.228 6.403 3325 ---- ---- ---- ---- 6.152 -.227 6.379 3350 ---- ---- ---- ---- 6.129 -.226 6.355 3375 ---- ---- ---- ---- 6.106 -.225 6.331 3400 ---- ---- ---- ---- 6.082 -.224 6.306 3425 ---- ---- ---- ---- 6.058 -.223 6.281 3450 ---- ---- ---- ---- 6.033 -.222 6.255 3475 ---- ---- ---- ---- 6.008 -.220 6.228 3500 ---- ---- ---- ---- 5.982 -.219 6.201 3525 ---- ---- ---- ---- 5.955 -.219 6.174 3550 ---- ---- ---- ---- 5.928 -.218 6.146 3575 ---- ---- ---- ---- 5.901 -.216 6.117 3600 ---- ---- ---- ---- 5.873 -.216 6.089 3625 ---- ---- ---- ---- 5.846 -.214 6.060 3650 ---- ---- ---- ---- 5.818 -.213 6.031 3675 ---- ---- ---- ---- 5.790 -.212 6.002 3700 ---- ---- ---- ---- 5.762 -.211 5.973 3725 ---- ---- ---- ---- 5.734 -.210 5.944 3750 ---- ---- ---- ---- 5.706 -.209 5.915 3775 ---- ---- ---- ---- 5.678 -.209 5.887 3800 ---- ---- ---- ---- 5.651 -.207 5.858 3825 ---- ---- ---- ---- 5.624 -.206 5.830 3850 ---- ---- ---- ---- 5.597 -.206 5.803 3875 ---- ---- ---- ---- 5.571 -.204 5.775 3900 ---- ---- ---- ---- 5.545 -.204 5.749 3925 ---- ---- ---- ---- 5.520 -.203 5.723 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4712 4117 99307 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 10000 ---- 75.424B 74.673A 74.673A 75.118 +.429 74.689 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 3 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1175 ---- ---- ---- ---- .000 -.001 .001 1200 ---- ---- ---- ---- .000 -.001 .001 1225 ---- ---- ---- ---- .000 -.001 .001 1250 ---- ---- ---- ---- .000 -.001 .001 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 233 1325 ---- ---- ---- ---- .000 -.001 .001 1 1350 ---- ---- ---- ---- .000 -.001 .001 15 1375 ---- ---- ---- ---- .000 -.001 .001 1 1400 ---- ---- ---- ---- .000 -.001 .001 7 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 2 1475 ---- ---- ---- ---- .000 -.001 .001 242 1500 ---- ---- ---- ---- .000 -.001 .001 1002 1525 ---- ---- ---- ---- .000 -.001 .001 215 1550 ---- ---- ---- ---- .000 -.001 .001 48 1575 ---- ---- ---- ---- .000 -.001 .001 30 1600 ---- ---- ---- ---- .000 -.001 .001 2011 1625 ---- ---- ---- ---- .000 -.001 .001 111 1650 ---- ---- ---- ---- .000 -.001 .001 81 1675 ---- ---- ---- ---- .000 -.001 .001 123 1700 ---- ---- ---- ---- .000 -.001 .001 1887 1725 ---- ---- ---- ---- .000 -.001 .001 40 1750 ---- ---- ---- ---- .000 -.001 .001 1909 1775 ---- ---- ---- ---- .000 -.001 .001 28 1800 ---- ---- ---- ---- .000 -.001 .001 1221 1815 ---- ---- ---- ---- .000 -.001 .001 1 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 36 1830 ---- ---- ---- ---- .000 -.001 .001 1 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1 1845 ---- ---- ---- ---- .000 -.001 .001 2 1850 ---- ---- ---- ---- .000 -.001 .001 874 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1 1865 ---- ---- ---- ---- .000 -.001 .001 1 1870 ---- ---- ---- ---- .000 -.001 .001 2 1875 ---- ---- ---- ---- .000 -.001 .001 157 1880 ---- ---- ---- ---- .000 -.001 .001 5 1885 ---- ---- ---- ---- .000 -.001 .001 14 1890 ---- ---- ---- ---- .000 -.001 .001 7 1895 ---- ---- ---- ---- .000 -.001 .001 2 1900 ---- ---- ---- ---- .000 -.001 .001 1246 1905 ---- ---- ---- ---- .000 -.001 .001 7 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 3 1920 ---- ---- ---- ---- .000 -.001 .001 11 1925 ---- ---- ---- ---- .000 -.001 .001 265 1930 ---- ---- ---- ---- .000 -.001 .001 4 1935 ---- ---- ---- ---- .000 -.001 .001 11 1940 ---- ---- ---- ---- .000 -.001 .001 18 1945 ---- ---- ---- ---- .000 -.001 .001 7 1950 ---- ---- ---- ---- .000 -.001 .001 141 1955 ---- ---- ---- ---- .000 -.001 .001 8 1960 ---- ---- ---- ---- .000 -.001 1 .001 27 1965 ---- ---- ---- ---- .000 -.001 .001 22 1970 ---- ---- ---- ---- .000 -.001 .001 16 1975 ---- ---- ---- ---- .000 -.001 .001 201 1980 ---- ---- ---- ---- .000 -.001 .001 161 1985 ---- ---- ---- ---- .000 -.001 .001 28 1990 ---- ---- ---- ---- .000 -.001 .001 35 1995 ---- ---- ---- ---- .000 -.001 .001 20 2000 ---- ---- ---- ---- .000 -.001 .001 992 2005 ---- ---- ---- ---- .000 -.001 .001 43 2010 ---- ---- ---- ---- .000 -.001 .001 15 2015 ---- ---- ---- ---- .000 -.001 .001 104 2020 ---- ---- ---- ---- .000 -.001 .001 78 2025 ---- ---- ---- ---- .000 -.001 .001 76 2030 ---- ---- ---- ---- .000 -.001 1 .001 1 27 2035 ---- ---- ---- ---- .000 -.001 .001 43 2040 ---- ---- ---- ---- .000 -.001 .001 20 2045 ---- ---- ---- ---- .000 -.001 .001 29 2050 ---- ---- ---- ---- .000 -.001 .001 328 2055 ---- ---- ---- ---- .000 -.001 .001 8 2060 ---- ---- ---- ---- .000 -.001 .001 10 2065 ---- ---- ---- ---- .000 -.001 .001 17 2070 ---- ---- ---- ---- .000 -.001 .001 23 2075 ---- ---- ---- ---- .000 -.001 .001 55 2080 ---- ---- ---- ---- .000 -.001 .001 13 2085 ---- ---- ---- ---- .000 -.001 .001 27 2090 ---- ---- ---- ---- .000 -.001 .001 49 2095 ---- ---- ---- ---- .000 -.001 .001 23 2100 ---- ---- ---- ---- .000 -.001 .001 2156 2105 ---- ---- ---- ---- .000 -.001 .001 44 2110 ---- ---- ---- ---- .000 -.001 .001 29 2115 ---- ---- ---- ---- .000 -.001 .001 17 2120 ---- ---- ---- ---- .000 -.001 .001 16 2125 ---- ---- ---- ---- .000 -.001 1 .001 1 1980 2130 ---- ---- ---- ---- .000 -.001 .001 124 2135 ---- ---- ---- ---- .000 -.001 .001 42 2140 ---- ---- ---- ---- .000 -.001 .001 40 2145 ---- ---- ---- ---- .000 -.001 .001 16 2150 ---- ---- ---- ---- .000 -.001 1 .001 182 2155 ---- ---- ---- ---- .000 -.001 .001 23 2160 ---- ---- ---- ---- .000 -.001 .001 196 2165 ---- ---- ---- ---- .000 -.001 .001 22 2170 ---- ---- ---- ---- .000 -.001 .001 1 14 2175 ---- ---- ---- ---- .000 -.001 .001 2 269 2180 ---- ---- ---- ---- .000 -.001 .001 1 9 2185 ---- ---- ---- ---- .000 -.001 .001 2 21 2190 ---- ---- ---- ---- .000 -.001 .001 60 2195 ---- ---- ---- ---- .000 -.001 .001 36 2200 ---- ---- ---- ---- .000 -.001 .001 6 866 2205 ---- ---- ---- ---- .000 -.001 .001 41 2210 ---- ---- ---- ---- .000 -.001 .001 44 2215 ---- ---- ---- ---- .000 -.001 .001 14 2220 ---- ---- ---- ---- .000 -.001 .001 17 2225 ---- ---- ---- ---- .000 -.001 .001 1 289 2230 ---- ---- ---- ---- .000 -.001 .001 3 38 2235 ---- ---- ---- ---- .000 -.001 .001 17 71 2240 ---- ---- ---- ---- .000 -.001 .001 33 2245 ---- ---- ---- ---- .000 -.001 .001 1 26 2250 ---- ---- ---- ---- .000 -.001 4 .001 4 945 2255 ---- ---- ---- ---- .000 -.001 .001 1 13 2260 ---- ---- ---- ---- .000 -.001 .001 1 57 2265 ---- ---- ---- ---- .000 -.001 .001 2 17 2270 ---- ---- ---- ---- .000 -.001 .001 11 2275 ---- ---- ---- ---- .000 -.001 .001 278 2280 .002 .002 .001A .001A .000 -.001 5 .001 6 24 2285 ---- ---- ---- ---- .000 -.001 .001 3 109 2290 ---- ---- ---- ---- .000 -.001 .001 2 40 2295 ---- ---- ---- ---- .000 -.001 .001 24 2300 ---- ---- ---- ---- .000 -.001 .001 393 2305 ---- .002B ---- .002B .000 -.001 .001 1 16 2310 ---- .002B ---- .002B .000 -.001 .001 3 52 2315 ---- .003B ---- .003B .000 -.001 .001 1 13 2320 ---- .004B ---- .004B .000 -.001 .001 1 258 2325 ---- .004B ---- .004B .000 -.001 1 .001 193 2330 .002 .005B .001A .005B .000 -.001 7 .001 18 37 2335 ---- .005B ---- .005B .000 -.001 .001 106 2340 ---- .006B ---- .006B .000 -.001 .001 124 2345 .002 .007B .001A .007B .000 -.001 5 .001 3 18 2350 .002 .008B .001A .001A .000 -.001 35 .001 5 609 2355 .004 .009B .001A .009B .000 -.001 15 .001 37 2360 .012 .012 .001A .001A .000 -.001 20 .001 38 2365 ---- .011B ---- .011B .000 -.001 .001 14 2370 .004 .012B .001A .012B .000 -.001 6 .001 70 2375 .001 .014B .001 .014B .000 -.001 1 .001 117 2380 ---- .016B .001A .016B .000 -.002 .002 1 53 2385 .003 .018B .001 .001 .000 -.002 7 .002 20 72 2390 .002 .021B .001A .001A .000 -.002 20 .002 1 29 2395 .002 .023B .001A .023B .000 -.002 5 .002 47 2400 .002 .026B .001 .001 .000 -.003 536 .003 26 1093 2405 .005 .030B .001A .030B .000 -.003 11 .003 82 2410 .003 .037 .001A .001A .000 -.003 13 .003 3 49 2415 ---- .042B .001A .001A .000 -.004 .004 41 2420 .013 .049B .001A .001A .000 -.004 7 .004 140 2425 .003 .057B .001A .001A .000 -.005 46 .005 4 123 2430 .004 .067B .001A .033B .000 -.006 30 .006 2 13 2435 .033 .079B .001A .079B .000 -.007 2 .007 4 40 2440 .046 .092B .001A .001A .000 -.008 3 .008 7 19 2445 .006 .112B .001A .001A .000 -.008 12 .008 9 2450 .018 .135B .001A .001A .000 -.009 224 .009 116 940 2455 .049 .148B .001A .001A .000 -.010 32 .010 25 22 2460 .098 .173B .001A .001A .000 -.012 114 .012 10 46 2465 .035 .198B .001A .198B .000 -.013 1 .013 3 41 2470 .022 .229B .001A .001A .000 -.015 18 .015 4 88 2475 .015 .264B .001A .055B .000 -.017 103 .017 43 253 2480 .084 .292B .001A .001A .000 -.020 187 .020 16 32 2485 .020 .331B .001A .001A .000 -.024 3 .024 3 33 2490 .366 .371B .017A .025A .018 -.010 11 .028 23 68 2495 .033 .413B .021A .146B .068 +.034 7 .034 2 10 2500 .052 .464B .024A .124A .118 +.077 282 .041 41 759 2505 ---- .498B .029A .493B .168 +.118 .050 37 2510 .156 .543B .036A .146A .218 +.157 6 .061 5 58 2515 .100 .590B .042A .586B .268 +.193 1 .075 65 108 2520 .391 .637B .053A .323A .318 +.226 1 .092 2 35 2525 .220 .693B .066A .443B .368 +.257 105 .111 7 154 2530 .160 .734B .082A .452B .418 +.284 8 .134 96 2535 .190 .784B .101A .778B .468 +.308 80 .160 67 2540 ---- .826B .123A .826B .518 +.330 .188 1 67 2545 ---- .876B .147A .147A .568 +.348 .220 9 2550 .398 .925B .175A .449A .618 +.363 2 .255 5 38 2555 ---- .975B .205A .205A .668 +.376 .292 16 2560 ---- 1.024B .299A .299A .718 +.386 .332 29 2565 ---- 1.074B .334A .334A .768 +.395 .373 30 2570 ---- 1.124B .371A .371A .818 +.402 .416 1 19 2575 .504 1.172B .357A 1.172B .868 +.408 2 .460 43 2580 ---- 1.224B .451A .451A .918 +.413 .505 6 2585 ---- 1.274B .538A .538A .968 +.417 .551 8 2590 ---- 1.324B .585A .585A 1.018 +.420 .598 10 2595 ---- 1.373B .629A .629A 1.068 +.422 .646 7 2600 .585 1.423B .585 .615A 1.118 +.423 4 .695 3 186 2605 ---- 1.473B .724A .724A 1.168 +.424 .744 79 2610 ---- 1.523B .773A .773A 1.218 +.425 .793 4 2615 ---- 1.573B .822A .822A 1.268 +.426 .842 2 2620 ---- 1.623B .875A .875A 1.318 +.426 .892 1 2625 ---- 1.673B .921A .921A 1.368 +.427 .941 23 2630 ---- 1.723B .973A .973A 1.418 +.427 .991 3 2635 ---- 1.773B 1.020A 1.020A 1.468 +.427 1.041 2640 ---- 1.823B 1.070A 1.070A 1.518 +.428 1.090 3 2645 ---- 1.873B 1.121A 1.121A 1.568 +.428 1.140 1 2650 1.595 1.923B 1.172A 1.920B 1.618 +.428 1 1.190 10 2655 ---- 1.974B 1.222A 1.222A 1.668 +.428 1.240 3 2660 ---- 2.024B 1.269A 1.269A 1.718 +.428 1.290 4 2665 ---- 2.072B 1.319A 1.319A 1.768 +.428 1.340 6 2670 ---- 2.122B 1.372A 1.372A 1.818 +.428 1.390 1 2675 ---- 2.176B 1.422A 1.422A 1.868 +.428 1.440 3 2680 ---- 2.222B 1.469A 1.469A 1.918 +.428 1.490 3 2685 ---- 2.275B 1.520A 1.520A 1.968 +.428 1.540 2690 ---- 2.325B 1.571A 1.571A 2.018 +.428 1.590 2700 ---- 2.425B 1.673A 1.673A 2.118 +.428 1.690 10 2725 ---- 2.676B 1.922A 1.922A 2.368 +.428 1.940 6 2750 ---- 2.926B 2.171A 2.171A 2.618 +.428 2.190 2 2775 ---- 3.174B 2.420A 2.420A 2.868 +.428 2.440 1 2800 ---- 3.426B 2.673A 2.673A 3.118 +.428 2.690 1 1 2825 ---- 3.676B 2.921A 2.921A 3.368 +.428 2.940 1 2850 ---- 3.924B 3.171A 3.171A 3.618 +.428 3.190 1 2875 ---- 4.174B 3.421A 3.421A 3.868 +.428 3.440 2 2900 ---- 4.422B 3.671A 3.671A 4.118 +.428 3.690 13 2925 ---- 4.672B 3.922A 3.922A 4.368 +.428 3.940 2950 ---- 4.922B 4.169A 4.169A 4.618 +.428 4.190 3 2975 ---- 5.174B 4.419A 4.419A 4.868 +.428 4.440 3 3000 ---- 5.423B 4.669A 4.669A 5.118 +.428 4.690 8 3025 ---- 5.674B 4.919A 4.919A 5.368 +.428 4.940 3 3050 ---- 5.924B 5.169A 5.169A 5.618 +.428 5.190 5 3075 ---- 6.174B 5.419A 5.419A 5.868 +.428 5.440 6 3100 ---- 6.424B 5.669A 5.669A 6.118 +.428 5.690 3125 ---- 6.674B 5.923A 5.923A 6.368 +.428 5.940 5 3150 ---- 6.923B 6.169A 6.169A 6.618 +.428 6.190 1 3175 ---- 7.173B 6.423A 6.423A 6.868 +.428 6.440 2 3200 ---- 7.423B 6.669A 6.669A 7.118 +.428 6.690 3 3225 ---- 7.673B 6.919A 6.919A 7.368 +.428 6.940 3 3250 ---- 7.923B 7.169A 7.169A 7.618 +.428 7.190 1 3275 ---- 8.173B 7.419A 7.419A 7.868 +.428 7.440 6 3300 ---- 8.423B 7.673A 7.673A 8.118 +.428 7.690 3 3325 ---- 8.673B 7.919A 7.919A 8.368 +.428 7.940 8 3350 ---- 8.923B 8.169A 8.169A 8.618 +.429 8.189 9 3375 ---- 9.172B 8.419A 8.419A 8.868 +.429 8.439 10 3400 ---- 9.422B 8.669A 8.669A 9.118 +.429 8.689 12 3425 ---- 9.674B 8.922A 8.922A 9.368 +.429 8.939 3450 ---- 9.924B 9.173A 9.173A 9.618 +.429 9.189 3475 ---- 10.174B 9.422A 9.422A 9.868 +.429 9.439 3500 ---- 10.422B 9.671A 9.671A 10.118 +.429 9.689 11 3525 ---- 10.672B 9.922A 9.922A 10.368 +.429 9.939 3550 ---- 10.925B 10.172A 10.172A 10.618 +.429 10.189 3575 ---- 11.175B 10.422A 10.422A 10.868 +.429 10.439 3600 ---- 11.425B 10.673A 10.673A 11.118 +.429 10.689 4000 ---- 15.425B 14.670A 14.670A 15.118 +.429 14.689 5000 ---- 25.425B 24.673A 24.673A 25.118 +.429 24.689 6000 ---- 35.424B 34.669A 34.669A 35.118 +.429 34.689 7000 ---- 45.424B 44.672A 44.672A 45.118 +.429 44.689 800 ---- ---- ---- ---- .000 -.001 .001 1 8000 ---- 55.424B 54.669A 54.669A 55.118 +.429 54.689 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 15 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 9000 ---- 65.424B 64.673A 64.673A 65.118 +.429 64.689 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .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 UNCH .001 6 1600 ---- ---- ---- ---- .001 UNCH .001 104 1625 ---- ---- ---- ---- .001 UNCH .001 8 1650 ---- ---- ---- ---- .001 -.001 .002 17 1675 ---- ---- ---- ---- .002 UNCH .002 10 1700 ---- ---- ---- ---- .002 UNCH .002 1213 1725 ---- ---- ---- ---- .002 UNCH .002 21 1750 ---- ---- ---- ---- .002 -.001 1 .003 15 1775 ---- ---- ---- ---- .003 UNCH .003 33 1800 ---- ---- ---- ---- .003 UNCH 1 .003 37 1825 ---- ---- ---- ---- .004 UNCH .004 16 1835 ---- ---- ---- ---- .004 UNCH .004 6 1840 ---- ---- ---- ---- .004 UNCH .004 1845 ---- ---- ---- ---- .004 UNCH .004 5 1850 ---- ---- ---- ---- .004 UNCH .004 15 1855 ---- ---- ---- ---- .005 +.001 .004 2 1860 ---- ---- ---- ---- .005 +.001 .004 1865 ---- ---- ---- ---- .005 UNCH .005 1870 ---- ---- ---- ---- .005 UNCH .005 1 1875 ---- ---- ---- ---- .005 UNCH .005 17 1880 ---- ---- ---- ---- .005 UNCH .005 2 1885 ---- ---- ---- ---- .005 UNCH .005 1890 ---- ---- ---- ---- .006 +.001 .005 1895 ---- ---- ---- ---- .006 +.001 .005 2 1900 ---- ---- ---- ---- .006 +.001 .005 2415 1905 ---- ---- ---- ---- .006 +.001 .005 3 1910 ---- ---- ---- ---- .006 UNCH .006 5 1915 ---- ---- ---- ---- .006 UNCH .006 7 1920 ---- ---- ---- ---- .007 +.001 .006 1 1925 ---- ---- ---- ---- .007 +.001 .006 56 1930 ---- ---- ---- ---- .007 +.001 .006 7 1935 ---- ---- ---- ---- .007 +.001 .006 16 1940 ---- ---- ---- ---- .007 UNCH .007 7 1945 ---- ---- ---- ---- .008 +.001 .007 8 1950 ---- ---- ---- ---- .008 +.001 .007 66 1955 ---- ---- ---- ---- .008 +.001 .007 3 1960 ---- ---- ---- ---- .008 +.001 .007 5 1965 ---- ---- ---- ---- .009 +.002 .007 11 1970 ---- ---- ---- ---- .009 +.001 .008 2 1975 ---- ---- ---- ---- .009 +.001 .008 78 1980 ---- ---- ---- ---- .010 +.002 .008 10 1985 ---- ---- ---- ---- .010 +.002 .008 14 1990 ---- ---- ---- ---- .010 +.002 .008 3 1995 ---- ---- ---- ---- .010 +.001 .009 15 2000 .009 .013B .009 .013B .011 +.002 22 .009 3 1133 2005 ---- .010B ---- .010B .011 +.002 .009 10 2010 ---- .011B ---- .012B .012 +.003 .009 109 2015 ---- .011B ---- .011B .012 +.002 .010 6 2020 ---- .011B ---- .011B .012 +.002 .010 7 2025 ---- .012B ---- .012B .013 +.003 .010 214 2030 ---- .012B ---- .012B .013 +.003 .010 3 133 2035 ---- .013B ---- .013B .014 +.003 .011 8 2040 ---- .014B ---- .014B .014 +.003 .011 13 2045 ---- .015B ---- .015B .015 +.004 .011 3 2050 ---- .015B ---- .015B .015 +.003 .012 113 2055 ---- .016B ---- .016B .016 +.004 .012 4 2060 ---- .017B ---- .017B .017 +.005 5 .012 4 2065 ---- .018B ---- .018B .017 +.004 .013 6 2070 ---- .019B ---- .019B .018 +.005 .013 12 2075 ---- .020B ---- .020B .019 +.005 .014 58 2080 ---- .021B ---- .021B .019 +.005 .014 10 2085 ---- .022B ---- .022B .020 +.005 .015 50 2090 ---- .023B ---- .023B .021 +.006 .015 10 2095 ---- .026B ---- .026B .022 +.006 .016 26 2100 .023 .026B .023 .023 .023 +.007 1 .016 1 1638 2105 ---- .027B ---- .027B .024 +.007 .017 6 2110 ---- .028B ---- .028B .025 +.007 .018 11 2115 ---- .030B ---- .030B .026 +.008 .018 11 2120 .030 .031B .030 .030 .028 +.009 1 .019 12 2125 ---- .033B ---- .033B .029 +.009 .020 62 2130 ---- .035B ---- .035B .030 +.009 1 .021 10 2135 ---- .037B ---- .037B .032 +.010 .022 21 2140 ---- .039B ---- .039B .033 +.010 1 .023 3 2145 ---- .041B ---- .041B .035 +.012 .023 1 2150 .048 .048 .048 .035A .036 +.012 2 .024 2 926 2155 ---- .045B ---- .045B .038 +.012 .026 15 2160 ---- .047B ---- .047B .040 +.013 .027 21 2165 ---- .049B ---- .049B .041 +.013 .028 9 2170 ---- .052B ---- .052B .043 +.014 .029 6 2175 ---- .054B ---- .054B .045 +.015 1 .030 142 2180 ---- .057B ---- .057B .047 +.015 .032 4 2185 ---- .060B ---- .060B .050 +.017 .033 14 2190 ---- .063B ---- .063B .052 +.017 .035 8 2195 ---- .066B ---- .066B .054 +.018 .036 9 2200 .050 .070B .049 .050 .057 +.019 46 .038 3 1568 2205 ---- .073B ---- .073B .059 +.019 .040 10 2210 ---- .076B ---- .076B .062 +.020 .042 21 2215 ---- .080B ---- .080B .065 +.021 .044 3 2220 ---- .084B ---- .084B .068 +.022 .046 10 2225 ---- .089B ---- .089B .071 +.023 6 .048 112 2230 ---- .093B ---- .093B .075 +.025 2 .050 6 57 2235 ---- .098B ---- .098B .078 +.026 .052 20 2240 ---- .103B .054A .054A .082 +.027 .055 6 2245 .114 .114 .056A .077A .085 +.027 8 .058 5 2250 .079 .114B .058A .090B .089 +.029 26 .060 19 464 2255 ---- .119B .062A .062A .094 +.031 .063 18 20 2260 ---- .125B .064A .064A .098 +.032 .066 16 2265 .095 .131B .067A .093A .103 +.034 8 .069 20 2270 .100 .137B .070A .097A .107 +.035 11 .072 3 2275 .146 .146 .073A .112B .112 +.036 24 .076 211 2280 .106 .151B .077A .106A .118 +.039 15 .079 5 19 2285 .111 .158B .080A .111 .123 +.040 3 .083 9 2290 .119 .166B .084A .116 .129 +.042 13 .087 12 2295 .137 .175B .088A .123B .135 +.044 6 .091 20 20 2300 .132 .182B .092A .125A .141 +.045 68 .096 27 1522 2305 ---- .191B .096A .191B .148 +.048 .100 18 50 2310 ---- .200B .101A .200B .155 +.050 .105 16 2315 .149 .210B .105A .148A .162 +.052 19 .110 20 2320 .201 .220B .110A .220B .169 +.054 15 .115 1 18 2325 ---- .230B .115A .230B .177 +.057 16 .120 7 103 2330 ---- .239B .121A .239B .185 +.059 .126 2 26 2335 ---- .251B .126A .251B .194 +.062 1 .132 17 2340 .240 .262B .132A .262B .203 +.065 10 .138 7 48 2345 ---- .273B .138A .273B .212 +.068 .144 18 47 2350 .155 .287B .144A .194A .222 +.071 85 .151 30 397 2355 ---- .298B .151A .298B .232 +.074 .158 37 2360 ---- .313B .158A .313B .242 +.077 .165 22 2365 ---- .326B .165A .326B .253 +.080 .173 22 2370 ---- .340B .172A .340B .265 +.084 .181 1 12 2375 ---- .355B .180A .355B .276 +.087 18 .189 37 2380 ---- .370B .188A .370B .288 +.091 .197 39 2385 ---- .386B .197A .386B .301 +.095 2 .206 42 2390 ---- .401B .206A .401B .314 +.098 .216 146 2395 .302 .419B .214A .295A .328 +.102 6 .226 8 16 2400 .242 .437B .225A .317B .342 +.106 167 .236 47 1047 2405 ---- .454B .235A .454B .356 +.110 .246 9 2410 ---- .471B .245A .471B .371 +.114 .257 1 14 2415 ---- .491B .256A .491B .387 +.118 7 .269 25 2420 .430 .511B .267A .352A .403 +.123 8 .280 157 2425 .447 .531B .279A .444B .420 +.127 15 .293 68 319 2430 .461 .551B .291A .397B .437 +.131 9 .306 1 10 2435 .475 .571B .304A .409A .454 +.135 11 .319 2 16 2440 .497 .593B .317A .411A .473 +.140 2 .333 6 38 2445 .524 .616B .330A .429A .491 +.144 5 .347 41 2450 .420 .638B .343A .446A .511 +.149 13 .362 17 844 2455 .545 .663B .358A .464A .531 +.154 1 .377 3 2460 .594 .687B .373A .482A .551 +.158 2 .393 3 192 2465 .568 .714B .389A .536B .572 +.163 7 .409 7 2470 .581 .736B .404A .591B .594 +.168 1 .426 7 2475 .571 .763B .421A .556A .616 +.173 2 .443 29 131 2480 ---- .789B .439A .789B .638 +.177 .461 13 2485 ---- .816B .455A .816B .662 +.182 .480 20 2490 .705 .846B .472A .603A .686 +.187 8 .499 8 2495 .860 .874B .491A .763B .710 +.191 2 .519 1 138 2500 .573 .901B .511A .672A .735 +.196 197 .539 8 141 2505 ---- .932B .530A .932B .760 +.200 .560 11 2510 .735 .960B .550A .733A .786 +.204 1 .582 1 13 2515 .756 .991B .571A .741A .813 +.209 5 .604 2 30 2520 ---- 1.025B .592A 1.025B .840 +.213 .627 2 12 2525 .872 1.053B .614A .770A .868 +.218 7 .650 6 35 2530 .955 1.085B .636A .796A .896 +.222 2 .674 3 2535 .986 1.117B .659A .994B .925 +.227 1 .698 14 2540 1.018 1.150B .685A .850A .954 +.231 5 .723 2 14 2545 1.053 1.183B .708A 1.051B .984 +.236 7 .748 7 2550 .839 1.218B .734A .905A 1.015 +.241 7 .774 132 374 2555 1.111 1.254B .760A .994B 1.046 +.245 6 .801 59 2560 ---- 1.288B .785A 1.288B 1.077 +.249 1 .828 30 2565 1.117 1.323B .812A 1.056B 1.109 +.253 5 .856 33 2570 ---- 1.353B .839A 1.349B 1.142 +.258 .884 1 33 2575 1.189 1.396B .866A 1.055A 1.175 +.262 3 .913 29 2580 ---- 1.414B .893A 1.413B 1.208 +.266 .942 14 2585 1.318 1.451B .922A 1.117A 1.242 +.270 3 .972 20 2590 1.305 1.489B .952A 1.150A 1.276 +.274 2 1.002 6 2595 ---- 1.527B .982A 1.527B 1.311 +.278 1.033 2 2600 1.569 1.584B 1.012A 1.584B 1.346 +.282 13 1.064 3 62 2605 ---- 1.595B 1.042A 1.577B 1.382 +.286 1.096 4 2610 ---- 1.634B 1.074A 1.615B 1.418 +.290 1.128 9 10 2615 1.454 1.673B 1.106A 1.318A 1.455 +.294 3 1.161 6 10 2620 ---- 1.715B 1.141A 1.715B 1.492 +.298 1.194 71 2625 ---- 1.781B 1.174A 1.781B 1.529 +.301 1.228 9 18 2630 ---- 1.776B 1.212A 1.754B 1.567 +.305 1.262 2 7 2635 ---- 1.816B 1.245A 1.794B 1.605 +.308 1.297 2 8 2650 ---- 1.986B 1.343A 1.986B 1.722 +.319 1.403 9 2675 1.820 2.198B 1.524A 1.854B 1.924 +.335 8 1.589 15 2700 ---- 2.417B 1.713A 2.417B 2.133 +.348 1.785 18 2725 ---- 2.641B 1.913A 2.641B 2.349 +.359 1.990 10 2750 ---- 2.868B 2.120A 2.868B 2.571 +.370 2.201 5 2775 ---- 3.100B 2.333A 3.100B 2.797 +.378 2.419 3 2800 ---- 3.333B 2.552A 3.333B 3.027 +.385 2.642 1 4 2825 ---- 3.572B 2.777A 3.572B 3.260 +.391 2.869 2 2850 ---- 3.812B 3.004A 3.808B 3.496 +.396 3.100 2 2875 ---- 4.052B 3.235A 4.052B 3.734 +.400 3.334 1 2900 ---- 4.292B 3.469A 4.292B 3.974 +.404 3.570 2925 ---- 4.536B 3.706A 4.536B 4.216 +.408 3.808 2950 ---- 4.780B 3.944A 4.780B 4.458 +.411 4.047 3 2975 4.596 4.949B 4.184A 4.480A 4.702 +.414 2 4.288 3000 ---- 5.193B 4.425A 5.161B 4.947 +.417 4.530 3025 ---- 5.438B 4.668A 5.406B 5.192 +.419 4.773 3050 ---- 5.683B 4.911A 4.911A 5.439 +.422 5.017 3075 ---- 5.928B 5.155A 5.155A 5.685 +.423 5.262 3100 ---- 6.174B ---- 6.141B 5.932 +.424 5.508 3125 ---- 6.420B ---- 6.387B 6.179 +.426 5.753 3150 ---- 6.666B ---- 6.632B 6.427 +.427 6.000 3175 ---- 6.947B ---- 6.931B 6.675 +.428 6.247 2 3200 ---- 7.159B ---- 7.125B 6.923 +.429 6.494 3225 ---- 7.407B ---- 7.372B 7.171 +.430 6.741 3250 ---- 7.655B ---- 7.620B 7.420 +.431 6.989 3275 ---- 7.903B ---- 7.868B 7.669 +.432 7.237 3300 ---- 8.151B ---- 8.115B 7.917 +.432 7.485 3325 ---- 8.400B ---- 8.364B 8.166 +.432 7.734 3350 ---- 8.643B ---- 8.602B 8.415 +.432 7.983 3375 ---- 8.892B ---- 8.689B 8.664 +.433 8.231 3400 ---- 9.141B ---- 8.938B 8.914 +.434 8.480 3425 ---- 9.390B ---- 9.202B 9.163 +.434 8.729 3450 ---- 9.639B ---- 9.451B 9.413 +.434 8.979 3475 ---- 9.888B ---- 9.885B 9.662 +.434 9.228 3500 ---- 10.137B ---- 9.949B 9.912 +.435 9.477 3525 ---- 10.387B ---- 10.345B 10.162 +.435 9.727 3550 ---- 10.636B ---- 10.447B 10.412 +.435 9.977 3575 ---- 10.885B ---- 10.884B 10.662 +.436 10.226 3600 ---- 11.134B ---- 11.133B 10.912 +.436 10.476 3625 ---- 11.383B ---- 11.382B 11.162 +.436 10.726 3800 ---- 13.129B ---- 13.083B 12.912 +.436 12.476 4000 ---- 15.122B ---- 15.076B 14.912 +.436 14.476 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 74.976B ---- 74.930B 74.912 +.436 74.476 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 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 1325 ---- ---- ---- ---- .002 UNCH .002 5 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 106 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .004 UNCH .004 41 1525 ---- ---- ---- ---- .004 UNCH .004 6 1550 ---- ---- ---- ---- .005 UNCH .005 8 1575 ---- ---- ---- ---- .005 UNCH .005 7 1600 ---- ---- ---- ---- .006 UNCH .006 65 1625 ---- ---- ---- ---- .007 +.001 .006 64 1650 ---- ---- ---- ---- .007 UNCH .007 60 1675 ---- ---- ---- ---- .008 UNCH .008 174 1700 ---- ---- ---- ---- .009 UNCH 2 .009 164 1725 ---- ---- ---- ---- .010 +.001 .009 11 1750 ---- ---- ---- ---- .012 +.002 .010 249 1775 ---- ---- ---- ---- .013 +.001 .012 24 1800 .011 .012B .011 .012B .015 +.002 2 .013 7 741 1825 ---- .015B ---- .015B .017 +.003 2 .014 2 37 1850 ---- .017B ---- .017B .019 +.003 .016 163 1875 ---- .021B ---- .021B .021 +.003 .018 15 1900 .020 .025 .020 .025 .024 +.003 6 .021 5 130 1925 ---- .029B ---- .029B .028 +.005 .023 3 23 1950 ---- .035B ---- .035B .033 +.006 .027 1 44 1975 ---- .042B ---- .042B .038 +.007 .031 12 2000 .041 .053B .038 .043B .045 +.009 6 .036 8 1399 2025 .046 .061B .046 .051B .053 +.011 3 .042 19 2050 ---- .075B ---- .075B .063 +.014 2 .049 144 2075 ---- .090B ---- .090B .075 +.017 2 .058 27 2100 ---- .107B ---- .107B .090 +.021 5 .069 1 190 2125 ---- .127B ---- .127B .107 +.026 .081 3 54 2150 .101 .153B .101 .112A .128 +.031 12 .097 169 2160 ---- .163B ---- .163B .137 +.034 .103 7 2165 ---- .168B ---- .168B .142 +.035 .107 5 2170 ---- .174B .110A .110A .147 +.036 .111 8 2175 ---- .180B .114A .114A .153 +.038 .115 1 17 2180 ---- .187B .118A .118A .158 +.039 .119 1 7 2185 ---- .193B .122A .122A .163 +.040 .123 2 2190 ---- .200B .126A .200B .169 +.042 .127 11 2195 ---- .208B .130A .208B .175 +.044 .131 4 2200 .179 .215B .135A .215B .181 +.045 5 .136 403 1051 2205 ---- .222B .139A .222B .187 +.046 .141 3 2210 ---- .230B .144A .230B .194 +.049 .145 1 2215 ---- .238B .149A .238B .200 +.050 .150 2220 ---- .246B .154A .246B .207 +.051 .156 2225 ---- .254B .159A .254B .214 +.053 .161 121 2230 ---- .263B .165A .263B .221 +.055 .166 5 6 2235 ---- .272B .170A .272B .229 +.057 .172 2 2240 ---- .281B .176A .281B .236 +.058 .178 75 2245 ---- .291B .182A .291B .244 +.060 .184 4 2250 .207 .303 .188A .240 .252 +.062 17 .190 6 173 2255 ---- .311B .194A .311B .260 +.063 .197 8 19 2260 ---- .320B .201A .320B .269 +.066 .203 5 5 2265 ---- .331B .207A .331B .278 +.068 .210 2270 ---- .342B .214A .342B .287 +.070 .217 2275 ---- .353B .221A .353B .296 +.071 12 .225 182 185 2280 ---- .364B .229A .364B .305 +.073 .232 1 5 2285 .297 .376B .236A .298B .315 +.075 6 .240 2 2 2290 ---- .388B .244A .388B .325 +.077 .248 3 2295 .335 .400B .252A .320 .336 +.080 11 .256 2 4 2300 .270 .413B .260A .413B .346 +.082 24 .264 402 1002 2305 .340 .426B .269A .336A .357 +.084 3 .273 2 2310 ---- .440B .277A .440B .369 +.087 .282 3 3 2315 ---- .453B .286A .453B .380 +.089 .291 2 6 2320 .392 .467B .296A .363A .392 +.091 1 .301 9 2325 ---- .482B .305A .482B .405 +.095 3 .310 206 173 2330 ---- .497B .315A .497B .417 +.097 .320 8 2335 .409 .512B .325A .405A .430 +.099 6 .331 1 2340 ---- .527B .335A .527B .444 +.103 .341 2 2345 ---- .544B .346A .544B .457 +.105 .352 2 3 2350 .518 .559B .356A .479B .471 +.107 26 .364 8 115 2355 ---- .574B .368A .574B .486 +.111 .375 4 10 2360 .476 .591B .379A .470A .501 +.114 2 .387 2 17 2365 ---- .609B .391A .609B .516 +.117 .399 12 2370 .558 .627B .403A .491A .531 +.119 2 .412 26 2375 ---- .646B .415A .646B .547 +.122 .425 11 2380 ---- .664B .428A .663B .564 +.126 .438 17 27 2385 ---- .683B .441A .683B .580 +.128 .452 11 11 2390 ---- .701B .454A .701B .597 +.131 .466 8 2395 .611 .721B .467A .568A .615 +.135 2 .480 13 128 2400 .713 .742B .482A .583A .633 +.138 28 .495 63 211 2405 ---- .764B .496A .764B .651 +.141 .510 2 5 2410 ---- .785B .511A .785B .669 +.144 .525 1 2415 ---- .806B .526A .805B .688 +.147 .541 10 2420 ---- .828B .541A .828B .708 +.151 2 .557 5 2 2425 ---- .850B .557A .850B .727 +.153 5 .574 5 80 2430 ---- .872B .574A .872B .748 +.157 .591 5 6 2435 ---- .896B .592A .896B .768 +.160 .608 6 2440 ---- .919B .609A .919B .789 +.163 2 .626 11 2445 ---- .942B .626A .942B .810 +.167 .643 7 2450 ---- .967B .644A .967B .832 +.170 .662 175 2455 ---- .992B .662A .992B .854 +.174 .680 1 1 2460 ---- 1.017B .681A 1.017B .877 +.178 .699 2 3 2465 ---- 1.045B .700A 1.045B .900 +.181 .719 2 2 2470 ---- 1.069B .719A 1.069B .923 +.185 .738 2 7 2475 .882 1.095B .739A .876A .947 +.189 2 .758 108 2480 ---- 1.122B .759A 1.122B .971 +.192 .779 2 2485 ---- 1.151B .780A 1.151B .995 +.195 .800 12 2490 ---- 1.178B .800A 1.178B 1.020 +.199 .821 2495 ---- 1.207B .822A 1.207B 1.046 +.203 .843 1 8 2500 .929 1.236B .844A 1.012 1.071 +.205 17 .866 13 502 2505 .953 1.263B .866A 1.263B 1.097 +.209 6 .888 8 10 2510 1.168 1.293B .888A 1.182B 1.124 +.212 2 .912 4 2515 ---- 1.323B .911A 1.323B 1.151 +.216 .935 4 2520 ---- 1.351B .935A 1.351B 1.178 +.218 .960 9 2525 .953 1.383B .953 1.269B 1.206 +.222 27 .984 158 2530 ---- 1.414B .983A 1.414B 1.234 +.225 1.009 1 25 2535 ---- 1.447B 1.007A 1.447B 1.263 +.228 1.035 11 2540 ---- 1.478B 1.032A 1.478B 1.291 +.230 1.061 1 2 2545 1.347 1.510B 1.057A 1.381B 1.321 +.234 2 1.087 2 12 2550 1.378 1.544B 1.084A 1.411B 1.350 +.236 1 1.114 337 2555 ---- 1.576B 1.110A 1.576B 1.380 +.239 1.141 1 2560 1.440 1.609B 1.137A 1.476B 1.411 +.243 1 1.168 4 2565 ---- 1.641B 1.163A 1.641B 1.442 +.246 1.196 85 2570 ---- 1.675B 1.191A 1.675B 1.473 +.249 1.224 4 2575 ---- 1.711B 1.219A 1.711B 1.504 +.251 1.253 39 2580 ---- 1.743B 1.247A 1.743B 1.536 +.254 1.282 9 2585 ---- 1.778B 1.275A 1.778B 1.569 +.258 1.311 2590 ---- 1.813B 1.304A 1.813B 1.601 +.260 1.341 4 2595 ---- 1.850B 1.334A 1.850B 1.634 +.263 1.371 3 2600 1.695 1.885B 1.363A 1.554A 1.668 +.267 17 1.401 85 2605 ---- 1.921B 1.394A 1.921B 1.701 +.269 1.432 3 2610 ---- 1.958B 1.424A 1.958B 1.735 +.272 1.463 2 2615 ---- 1.989B 1.455A 1.980B 1.770 +.275 1.495 2620 ---- 2.013B 1.486A 2.013B 1.804 +.277 1.527 2 2625 ---- 2.071B 1.518A 2.071B 1.839 +.280 1.559 18 2630 ---- 2.078B 1.549A 2.068B 1.875 +.284 1.591 1 2635 ---- 2.115B 1.582A 2.106B 1.910 +.286 1.624 1 2650 ---- 2.263B 1.680A 2.263B 2.019 +.294 10 1.725 4 2675 ---- 2.457B 1.851A 2.457B 2.206 +.306 1.900 4 2700 ---- 2.661B 2.030A 2.661B 2.400 +.318 2.082 2 10 2725 ---- 2.868B 2.216A 2.868B 2.600 +.329 2.271 2 5 2750 ---- 3.081B 2.409A 3.081B 2.805 +.338 2.467 3 2775 ---- 3.296B 2.607A 3.296B 3.015 +.347 2.668 3 2800 ---- 3.516B 2.809A 3.516B 3.230 +.355 2.875 6 2825 ---- 3.741B 3.017A 3.741B 3.448 +.362 3.086 5 2850 ---- 3.966B 3.229A 3.966B 3.670 +.369 3.301 4 2875 ---- 4.196B 3.445A 4.192B 3.894 +.374 3.520 1 2900 ---- 4.425B 3.664A 4.425B 4.121 +.379 3.742 2925 ---- 4.656B 3.887A 4.656B 4.351 +.385 3.966 4 2950 ---- 4.891B 4.112A 4.891B 4.583 +.389 4.194 2 2975 ---- 5.126B 4.339A 5.126B 4.816 +.393 4.423 2 3000 ---- 5.365B 4.569A 5.365B 5.051 +.396 4.655 179 3025 ---- 5.605B 4.800A 5.605B 5.288 +.400 4.888 3050 ---- 5.840B 5.033A 5.840B 5.526 +.403 5.123 2 3075 ---- 6.081B 5.269A 6.081B 5.765 +.405 5.360 1 3100 ---- 6.324B 5.505A 6.324B 6.005 +.408 5.597 5 3125 ---- 6.564B 5.743A 6.564B 6.246 +.410 5.836 1 3150 ---- 6.808B 5.981A 6.808B 6.488 +.412 6.076 3 3175 ---- 7.052B 6.221A 7.052B 6.730 +.413 6.317 3 3200 ---- 7.296B 6.461A 7.296B 6.974 +.416 6.558 1 3225 ---- 7.540B 6.703A 7.540B 7.217 +.417 6.800 2 3250 ---- 7.788B 6.945A 7.788B 7.462 +.419 7.043 3275 ---- 7.914B 7.188A 7.897B 7.707 +.420 7.287 3300 ---- 8.158B 7.431A 8.110B 7.952 +.421 7.531 3325 ---- 8.402B 7.675A 8.354B 8.198 +.422 7.776 3350 ---- 8.646B 7.920A 7.920A 8.444 +.423 8.021 3375 ---- 8.890B 8.165A 8.165A 8.691 +.425 8.266 3400 ---- 9.179B ---- 9.157B 8.938 +.426 8.512 1 3425 ---- 9.425B ---- 9.403B 9.185 +.427 8.758 1 3450 ---- 9.626B ---- 9.574B 9.432 +.427 9.005 3475 ---- 9.918B ---- 9.896B 9.680 +.429 9.251 1 3500 ---- 10.164B ---- 10.141B 9.928 +.430 10 9.498 5 6 3525 ---- 10.411B ---- 10.389B 10.176 +.430 9.746 2 3550 ---- 10.658B ---- 10.636B 10.424 +.431 9.993 1 3575 ---- 10.905B ---- 10.881B 10.672 +.431 10.241 2 3600 ---- 11.152B ---- 11.128B 10.921 +.432 10.489 3 3625 ---- 11.400B ---- 11.376B 11.169 +.432 10.737 2 3650 ---- 11.648B ---- 11.629B 11.418 +.432 10.986 5 3675 ---- 11.894B ---- 11.877B 11.667 +.433 11.234 3 3700 ---- 12.142B ---- 12.125B 11.916 +.433 11.483 5 3725 ---- 12.390B ---- 12.374B 12.165 +.433 11.732 2 3750 ---- 12.587B ---- 12.438B 12.415 +.434 11.981 3775 ---- 12.835B ---- 12.688B 12.664 +.434 12.230 3800 ---- 13.083B ---- 12.938B 12.913 +.434 12.479 3825 ---- 13.331B ---- 13.187B 13.163 +.435 12.728 3850 ---- 13.580B ---- 13.437B 13.413 +.435 12.978 3875 ---- 13.825B ---- 13.687B 13.662 +.435 13.227 3900 ---- 14.073B ---- 13.937B 13.912 +.435 13.477 3925 ---- 14.322B ---- 14.187B 14.162 +.435 13.727 3950 ---- 14.570B ---- 14.439B 14.412 +.436 13.976 3975 ---- 14.818B ---- 14.689B 14.662 +.436 14.226 4000 ---- 15.127B ---- 15.097B 14.912 +.436 14.476 20 4025 ---- 15.315B ---- 15.189B 15.162 +.436 14.726 4050 ---- 15.563B ---- 15.437B 15.412 +.436 14.976 4075 ---- 15.811B ---- 15.687B 15.662 +.436 15.226 4500 ---- 20.030B ---- 19.936B 19.912 +.436 19.476 5000 ---- 24.995B ---- 24.935B 24.912 +.436 24.476 6000 ---- 34.980B ---- 34.934B 34.912 +.436 34.476 7000 ---- 44.978B ---- 44.932B 44.912 +.436 44.476 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 54.978B ---- 54.932B 54.912 +.436 54.476 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 64.977B ---- 64.931B 64.912 +.436 64.476 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 2 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .005 +.001 .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .007 +.001 .006 1 1525 ---- ---- ---- ---- .008 +.001 .007 7 1550 ---- ---- ---- ---- .009 +.001 .008 1 1575 ---- ---- ---- ---- .010 +.001 .009 1600 ---- ---- ---- ---- .012 +.001 .011 1 1625 ---- ---- ---- ---- .013 +.001 .012 1650 ---- ---- ---- ---- .015 +.002 .013 4 1675 ---- ---- ---- ---- .017 +.002 .015 6 1700 ---- ---- ---- ---- .019 +.002 .017 2 1725 ---- ---- ---- ---- .022 +.003 .019 1750 ---- .022B ---- .022B .025 +.004 .021 23 1775 ---- .025B ---- .025B .028 +.004 .024 5 1800 ---- .030B ---- .030B .032 +.005 .027 12 1825 ---- .035B ---- .035B .036 +.006 .030 1850 ---- .040B ---- .040B .041 +.007 .034 6 1875 ---- .047B ---- .047B .047 +.008 .039 1900 ---- .055B ---- .055B .053 +.009 1 .044 133 1925 ---- .064B ---- .064B .061 +.011 .050 4 1950 ---- .074B ---- .074B .070 +.013 .057 2 1975 ---- .087B ---- .087B .080 +.014 .066 2000 ---- .100B ---- .100B .092 +.017 .075 13 18 2025 ---- .116B ---- .116B .106 +.020 .086 2050 ---- .134B ---- .134B .122 +.023 .099 5 2075 ---- .156B ---- .156B .141 +.027 .114 4 2100 ---- .181B .130A .130A .162 +.031 .131 9 2125 ---- .209B .149A .149A .186 +.036 .150 4 2150 ---- .241B .171A .171A .213 +.040 .173 2175 ---- .278B .196A .196A .245 +.046 .199 2 2200 .290 .320B .224A .271B .281 +.053 4 .228 35 2225 ---- .367B .256A .367B .322 +.061 .261 2 2250 .374 .420B .293A .353A .368 +.069 3 .299 4 2275 .427 .480B .335A .402A .420 +.077 4 .343 5 2300 ---- .548B .382A .548B .479 +.088 .391 2325 .550 .622B .434A .519A .545 +.099 9 .446 1 2350 ---- .701B .493A .701B .618 +.111 .507 4 2375 ---- .791B .559A .791B .699 +.124 .575 10 2400 .794 .890B .633A .745A .788 +.138 7 .650 1 22 2425 ---- .997B .713A .997B .886 +.153 .733 2450 ---- 1.114B .804A 1.114B .992 +.167 .825 2 2475 ---- 1.239B .901A 1.239B 1.107 +.181 .926 5 2500 ---- 1.375B 1.007A 1.375B 1.230 +.195 1 1.035 1 150 2525 ---- 1.516B 1.122A 1.516B 1.362 +.210 1.152 40 2550 ---- 1.667B 1.244A 1.667B 1.501 +.223 1.278 100 2575 ---- 1.823B 1.376A 1.823B 1.649 +.236 10 1.413 102 100 2600 ---- 1.989B 1.516A 1.989B 1.804 +.249 1.555 6 2625 ---- 2.164B 1.663A 2.163B 1.966 +.261 1.705 5 2650 ---- 2.341B 1.817A 2.341B 2.135 +.273 1.862 3 2675 ---- 2.527B 1.979A 2.526B 2.310 +.284 2.026 2 2700 ---- 2.713B 2.147A 2.713B 2.491 +.294 2.197 2 2725 ---- 2.910B 2.321A 2.910B 2.678 +.304 2.374 2 2750 2.641 3.109B 2.500A 3.109B 2.869 +.312 2 2.557 2775 ---- 3.313B 2.686A 3.309B 3.066 +.321 2.745 2800 ---- 3.517B 2.876A 3.517B 3.266 +.329 2.937 1 2825 ---- 3.728B 3.071A 3.728B 3.470 +.336 3.134 2850 ---- 3.943B 3.270A 3.943B 3.678 +.342 3.336 2875 ---- 4.159B 3.472A 4.159B 3.890 +.349 3.541 2900 ---- 4.376B 3.678A 4.375B 4.104 +.355 3.749 4 4 2925 ---- 4.598B 3.888A 4.598B 4.321 +.360 3.961 2 2 2950 ---- 4.822B 4.101A 4.819B 4.541 +.365 4.176 2975 ---- 5.047B 4.316A 5.047B 4.763 +.370 4.393 3000 ---- 5.275B 4.534A 5.275B 4.987 +.375 4.612 3025 ---- 5.505B 4.754A 5.505B 5.214 +.380 4.834 3050 ---- 5.736B 4.977A 5.736B 5.442 +.384 5.058 3075 ---- 5.970B 5.201A 5.970B 5.671 +.387 5.284 3100 ---- 6.201B 5.427A 6.201B 5.903 +.391 5.512 3125 ---- 6.435B 5.656A 6.435B 6.136 +.395 5.741 3150 ---- 6.675B 5.885A 6.675B 6.370 +.398 5.972 3175 ---- 6.910B 6.117A 6.910B 6.605 +.400 6.205 3200 ---- 7.150B 6.349A 7.150B 6.842 +.404 6.438 3 3225 ---- 7.385B 6.583A 7.385B 7.079 +.406 6.673 3250 ---- 7.625B 6.818A 7.625B 7.318 +.409 6.909 3275 ---- 7.865B 7.054A 7.865B 7.557 +.411 7.146 3300 ---- 8.110B 7.291A 8.110B 7.798 +.414 7.384 3325 ---- 8.350B 7.529A 8.350B 8.039 +.416 7.623 3350 ---- 8.595B 7.768A 8.595B 8.280 +.418 7.862 2 3375 ---- 8.835B 8.008A 8.835B 8.523 +.420 8.103 3400 ---- 9.080B 8.248A 9.080B 8.765 +.421 8.344 3425 ---- 9.325B 8.489A 9.325B 9.009 +.424 8.585 3450 ---- 9.570B 8.730A 9.570B 9.253 +.425 8.828 3475 ---- 9.815B 8.973A 9.815B 9.497 +.427 9.070 3500 ---- 9.923B 9.216A 9.923B 9.742 +.428 9.314 3525 ---- 10.125B 9.459A 9.965B 9.987 +.429 9.558 3550 ---- 10.369B 9.703A 10.096B 10.233 +.431 9.802 3575 ---- 10.677B 9.947A 10.651B 10.479 +.432 10.047 3 7 3600 ---- 10.921B 10.191A 10.191A 10.725 +.433 10.292 3 4 3625 ---- 11.166B ---- 11.107B 10.972 +.435 10.537 2 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.695 +.447 74.248 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .004 UNCH .004 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 300 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .011 +.002 .009 250 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .014 +.002 .012 244 1525 ---- ---- ---- ---- .016 +.002 .014 1550 ---- ---- ---- ---- .018 +.002 .016 5 1575 ---- ---- ---- ---- .021 +.003 .018 1 1600 ---- ---- ---- ---- .023 +.003 .020 1625 ---- ---- ---- ---- .027 +.004 .023 6 1650 ---- ---- ---- ---- .030 +.004 .026 3 100 1675 ---- .030B ---- .030B .034 +.005 .029 1 1700 ---- .035B ---- .035B .038 +.005 .033 5 1725 ---- .041B ---- .041B .043 +.006 .037 1750 ---- .047B ---- .047B .049 +.007 .042 301 1775 ---- .054B ---- .054B .055 +.008 .047 5 1800 ---- .062B ---- .062B .063 +.010 .053 148 1825 ---- .071B ---- .071B .071 +.011 .060 19 1850 ---- .081B ---- .081B .080 +.012 .068 188 1875 ---- .093B ---- .093B .090 +.014 .076 127 1900 .098 .106B .098 .096A .102 +.016 4 .086 48 1925 ---- .121B ---- .121B .116 +.019 .097 7 1950 .133 .138B .133 .134B .131 +.021 1 .110 15 1975 ---- .156B ---- .156B .148 +.024 .124 5 2000 ---- .178B .139A .139A .167 +.027 2 .140 270 2025 ---- .202B .157A .157A .189 +.031 .158 1 2050 ---- .229B .176A .176A .213 +.035 .178 39 2075 ---- .259B .198A .198A .240 +.039 .201 5 2100 ---- .293B .222A .222A .270 +.044 .226 142 2125 ---- .331B .250A .250A .304 +.049 .255 72 2150 .310 .374B .281A .374B .342 +.055 3 .287 228 2175 ---- .421B .315A .315A .384 +.062 .322 16 2200 ---- .474B .353A .353A .431 +.069 .362 251 2225 ---- .532B .396A .396A .483 +.077 .406 11 2250 .502 .595B .443A .595B .541 +.086 50 .455 69 2275 ---- .666B .496A .496A .604 +.095 .509 21 2300 ---- .743B .553A .743B .673 +.104 .569 45 2325 ---- .827B .617A .827B .749 +.114 .635 2350 ---- .915B .687A .915B .832 +.124 .708 5 6 2375 ---- 1.014B .764A 1.014B .922 +.135 .787 2 2400 ---- 1.121B .848A 1.121B 1.020 +.146 1 .874 10 2425 ---- 1.236B .941A 1.236B 1.125 +.157 .968 8 2450 ---- 1.358B 1.039A 1.358B 1.238 +.169 1.069 111 2475 ---- 1.487B 1.145A 1.487B 1.358 +.181 1.177 1 2500 ---- 1.625B 1.258A 1.625B 1.486 +.193 1.293 250 2525 ---- 1.769B 1.379A 1.769B 1.620 +.204 1.416 5 2550 1.795 1.919B 1.506A 1.808B 1.762 +.216 60 1.546 200 2575 1.904 2.077B 1.641A 1.931B 1.910 +.227 15 1.683 2600 ---- 2.241B 1.783A 2.241B 2.065 +.238 1.827 400 2625 ---- 2.410B 1.931A 2.410B 2.225 +.248 1.977 1 2650 ---- 2.585B 2.085A 2.585B 2.392 +.258 2.134 1 4 2675 2.558 2.766B 2.246A 2.588B 2.564 +.267 10 2.297 21 2700 2.734 2.950B 2.412A 2.629A 2.741 +.276 4 2.465 8 2725 ---- 3.137B 2.583A 3.137B 2.923 +.285 2.638 2750 ---- 3.333B 2.759A 3.333B 3.109 +.292 2.817 2 6 2775 ---- 3.529B 2.939A 3.528B 3.300 +.300 3.000 2800 ---- 3.730B 3.125A 3.730B 3.494 +.307 3.187 15 2825 ---- 3.932B 3.314A 3.932B 3.692 +.314 3.378 2850 ---- 4.138B 3.507A 4.138B 3.893 +.320 3.573 1 2875 ---- 4.348B 3.703A 4.348B 4.097 +.325 3.772 2900 ---- 4.560B 3.903A 4.560B 4.304 +.331 3.973 2925 ---- 4.775B 4.106A 4.775B 4.514 +.336 4.178 2950 ---- 4.992B 4.311A 4.992B 4.727 +.341 4.386 2975 ---- 5.209B 4.520A 5.209B 4.941 +.345 4.596 3000 ---- 5.430B 4.731A 5.430B 5.158 +.350 4.808 33 3025 ---- 5.652B 4.945A 5.652B 5.377 +.354 5.023 3050 ---- 5.876B 5.160A 5.876B 5.598 +.358 5.240 2 3075 ---- 6.102B 5.377A 6.102B 5.821 +.363 5.458 2 3100 ---- 6.331B 5.597A 6.331B 6.045 +.366 5.679 3125 ---- 6.559B 5.817A 6.559B 6.271 +.370 5.901 3150 ---- 6.787B 6.041A 6.787B 6.499 +.374 6.125 3175 ---- 7.021B 6.265A 7.021B 6.728 +.378 6.350 3200 ---- 7.249B 6.491A 7.249B 6.958 +.381 6.577 7 3225 ---- 7.483B 6.719A 7.483B 7.189 +.384 6.805 3250 ---- 7.717B 6.947A 7.717B 7.421 +.386 7.035 17 3275 ---- 7.951B 7.177A 7.950B 7.655 +.390 7.265 3300 ---- 8.190B 7.407A 8.190B 7.889 +.392 7.497 10 3325 ---- 8.424B 7.639A 8.424B 8.125 +.395 7.730 3350 ---- 8.664B 7.872A 8.664B 8.361 +.397 7.964 3375 ---- 8.904B 8.106A 8.904B 8.598 +.400 8.198 3400 ---- 9.139B 8.341A 9.139B 8.836 +.402 8.434 3425 ---- 9.379B 8.577A 9.379B 9.074 +.404 8.670 3450 ---- 9.619B 8.814A 9.619B 9.314 +.407 8.907 3475 ---- 9.861B 9.051A 9.859B 9.554 +.409 9.145 3500 ---- 10.104B 9.289A 10.104B 9.794 +.410 9.384 3 3525 ---- 10.349B 9.528A 10.349B 10.036 +.413 9.623 3550 ---- 10.590B 9.767A 10.590B 10.277 +.414 9.863 3575 ---- 10.830B 10.007A 10.830B 10.520 +.416 10.104 3600 ---- 11.076B 10.248A 11.076B 10.763 +.418 10.345 3625 ---- 11.322B 10.489A 11.322B 11.006 +.419 10.587 4000 ---- ---- ---- ---- 14.701 +.437 14.264 2 4500 ---- ---- ---- ---- 19.695 +.447 19.248 5000 ---- ---- ---- ---- 24.695 +.447 24.248 6000 ---- ---- ---- ---- 34.695 +.447 34.248 7000 ---- ---- ---- ---- 44.695 +.447 44.248 8000 ---- ---- ---- ---- 54.695 +.447 54.248 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.695 +.447 64.248 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .012 +.001 .011 1425 ---- ---- ---- ---- .014 +.001 .013 1450 ---- ---- ---- ---- .016 +.001 .015 1475 ---- ---- ---- ---- .019 +.002 .017 1500 ---- ---- ---- ---- .022 +.003 .019 1525 ---- ---- ---- ---- .025 +.003 .022 1550 ---- ---- ---- ---- .028 +.003 .025 1575 ---- ---- ---- ---- .032 +.004 .028 1600 ---- ---- ---- ---- .036 +.005 .031 1625 ---- .036B ---- .036B .040 +.005 .035 1650 ---- .041B ---- .041B .045 +.005 .040 1675 ---- .047B ---- .047B .051 +.006 .045 1700 ---- .053B ---- .053B .057 +.007 .050 1725 ---- .061B ---- .061B .064 +.008 .056 1750 ---- .069B ---- .069B .072 +.010 .062 1775 ---- .078B ---- .078B .081 +.011 .070 1800 ---- .088B ---- .088B .090 +.012 .078 1 1825 ---- .099B ---- .099B .101 +.014 .087 1850 ---- .112B ---- .112B .113 +.016 .097 1875 ---- .127B ---- .127B .126 +.018 .108 1900 ---- .142B ---- .142B .140 +.020 .120 1925 ---- .159B ---- .159B .157 +.023 .134 1950 ---- .179B ---- .179B .175 +.026 .149 1975 ---- .201B ---- .201B .195 +.029 .166 2000 ---- .226B ---- .226B .218 +.033 .185 2 2025 ---- .254B ---- .254B .243 +.036 .207 2050 ---- .285B ---- .285B .271 +.041 .230 2075 ---- .319B ---- .319B .301 +.045 .256 2100 ---- .356B .285A .285A .335 +.049 .286 24 2125 ---- .398B .316A .316A .373 +.055 .318 2150 ---- .443B .351A .351A .414 +.060 .354 2175 ---- .494B .390A .390A .460 +.067 .393 17 2200 ---- .548B .432A .432A .510 +.073 .437 2225 ---- .608B .478A .478A .564 +.080 .484 50 2250 ---- .673B .529A .529A .624 +.087 .537 2275 ---- .743B .584A .584A .689 +.095 .594 2300 ---- .820B .644A .644A .759 +.103 .656 2325 ---- .903B .710A .710A .835 +.112 .723 2350 ---- .989B .781A .781A .917 +.121 .796 2375 ---- 1.086B .858A 1.086B 1.005 +.130 .875 2400 ---- 1.188B .941A 1.188B 1.100 +.140 .960 2425 ---- 1.298B 1.034A 1.298B 1.202 +.150 1.052 2450 ---- 1.414B 1.131A 1.414B 1.310 +.160 1.150 2475 ---- 1.537B 1.233A 1.537B 1.425 +.170 1.255 2500 ---- 1.667B 1.343A 1.667B 1.547 +.181 1.366 2525 ---- 1.803B 1.458A 1.803B 1.675 +.191 1.484 1 2550 ---- 1.946B 1.580A 1.946B 1.809 +.200 1.609 2575 1.956 2.092B 1.709A 1.893A 1.950 +.211 18 1.739 2600 2.100 2.249B 1.843A 2.034A 2.096 +.220 4 1.876 2625 ---- 2.408B 1.984A 2.408B 2.248 +.229 2.019 2650 ---- 2.574B 2.130A 2.574B 2.406 +.238 2.168 2675 ---- 2.744B 2.282A 2.744B 2.568 +.246 2.322 2700 ---- 2.919B 2.440A 2.919B 2.736 +.255 2.481 2725 ---- 3.099B 2.602A 3.099B 2.909 +.264 2.645 2750 ---- 3.282B 2.770A 3.282B 3.085 +.271 2.814 2775 ---- 3.471B 2.942A 3.468B 3.267 +.279 2.988 2800 ---- 3.662B 3.118A 3.661B 3.452 +.286 3.166 2825 ---- 3.854B 3.298A 3.854B 3.640 +.292 3.348 2850 ---- 4.055B 3.482A 4.052B 3.833 +.299 3.534 2875 ---- 4.256B 3.669A 4.256B 4.028 +.305 3.723 2900 ---- 4.457B 3.860A 4.457B 4.227 +.311 3.916 2925 ---- 4.666B 4.055A 4.661B 4.429 +.317 4.112 2950 ---- 4.871B 4.253A 4.871B 4.633 +.322 4.311 2975 ---- 5.083B 4.453A 5.082B 4.840 +.327 4.513 3000 ---- 5.296B 4.656A 5.296B 5.049 +.331 4.718 3025 ---- 5.512B 4.861A 5.512B 5.261 +.337 4.924 3050 ---- 5.731B 5.069A 5.731B 5.474 +.340 5.134 3075 ---- 5.949B 5.279A 5.949B 5.690 +.345 5.345 3100 ---- 6.170B 5.491A 6.170B 5.907 +.349 5.558 3125 ---- 6.392B 5.705A 6.392B 6.127 +.354 5.773 3150 ---- 6.615B 5.921A 6.615B 6.347 +.357 5.990 3175 ---- 6.837B 6.139A 6.836B 6.570 +.361 6.209 3200 ---- 7.066B 6.359A 7.066B 6.793 +.364 6.429 3225 ---- 7.291B 6.579A 7.291B 7.018 +.367 6.651 3250 ---- 7.518B 6.801A 7.518B 7.245 +.371 6.874 3275 ---- 7.750B 7.025A 7.750B 7.472 +.373 7.099 3300 ---- 7.980B 7.250A 7.980B 7.701 +.377 7.324 3325 ---- 8.210B 7.477A 8.210B 7.931 +.380 7.551 3350 ---- 8.443B 7.704A 8.443B 8.162 +.383 7.779 3375 8.546 8.677B 7.932A 8.224A 8.393 +.384 1 8.009 3400 ---- 8.911B 8.162A 8.911B 8.626 +.387 8.239 3425 9.014 9.146B 8.392A 8.686A 8.860 +.390 1 8.470 1 3450 ---- 9.381B 8.623A 9.381B 9.094 +.392 8.702 3475 ---- 9.621B 8.855A 9.621B 9.330 +.395 8.935 3500 ---- 9.856B 9.089A 9.856B 9.566 +.397 9.169 1 3525 ---- 10.093B 9.323A 10.093B 9.803 +.399 9.404 3550 ---- 10.332B 9.558A 10.332B 10.040 +.400 9.640 3575 ---- 10.571B 9.793A 10.571B 10.279 +.403 9.876 1 3600 ---- 10.810B 10.030A 10.809B 10.517 +.404 10.113 3625 ---- 11.051B 10.266A 11.049B 10.757 +.406 10.351 3650 ---- 11.292B 10.504A 11.289B 10.997 +.408 10.589 3675 ---- 11.536B 10.742A 11.536B 11.238 +.410 10.828 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 1 10000 ---- ---- ---- ---- 74.371 +.450 73.921 1025 ---- ---- ---- ---- .005 +.001 .004 1050 ---- ---- ---- ---- .006 +.001 .005 1075 ---- ---- ---- ---- .007 +.001 .006 1100 ---- ---- ---- ---- .008 +.001 .007 1125 ---- ---- ---- ---- .009 +.001 .008 1150 ---- ---- ---- ---- .010 +.001 .009 1175 ---- ---- ---- ---- .012 +.002 .010 1200 ---- ---- ---- ---- .013 +.001 .012 1 1225 ---- ---- ---- ---- .015 +.002 .013 400 1250 ---- ---- ---- ---- .017 +.002 .015 1275 ---- ---- ---- ---- .019 +.002 .017 1300 ---- ---- ---- ---- .021 +.002 .019 1325 ---- ---- ---- ---- .024 +.002 .022 1350 ---- ---- ---- ---- .027 +.003 .024 1 1375 ---- ---- ---- ---- .030 +.003 .027 201 1400 ---- ---- ---- ---- .033 +.003 .030 1 1425 ---- ---- ---- ---- .037 +.004 .033 1450 ---- ---- ---- ---- .041 +.004 .037 200 1475 ---- ---- ---- ---- .046 +.005 .041 1500 ---- ---- ---- ---- .051 +.006 .045 2 1525 ---- .051B ---- .051B .056 +.006 .050 1550 ---- .057B ---- .057B .062 +.007 .055 2 1575 ---- .064B ---- .064B .069 +.008 .061 1600 ---- .072B ---- .071B .076 +.008 .068 134 1625 ---- .081B ---- .081B .084 +.009 .075 1650 ---- .090B ---- .090B .093 +.011 .082 8 1675 ---- .101B ---- .100B .103 +.012 .091 1 1700 ---- .112B ---- .111B .114 +.014 .100 4 1725 ---- .125B ---- .125B .126 +.015 .111 1750 ---- .139B ---- .138B .139 +.017 .122 4 1775 ---- .155B ---- .155B .154 +.019 .135 10 1800 ---- .172B ---- .172B .170 +.021 .149 228 1825 ---- .191B ---- .191B .188 +.023 .165 6 1850 ---- .211B ---- .211B .208 +.026 .182 100 1875 ---- .234B ---- .233B .230 +.029 .201 9 1900 ---- .259B ---- .257B .253 +.031 .222 67 1925 ---- .286B ---- .285B .279 +.034 10 .245 124 1950 ---- .315B ---- .315B .308 +.039 .269 29 1975 ---- .348B ---- .348B .338 +.041 .297 1 2000 ---- .384B ---- .384B .372 +.046 .326 20 118 2025 ---- .424B ---- .424B .408 +.050 .358 10 2050 ---- .466B .392A .392A .448 +.055 .393 17 2075 .457 .512B .429A .504B .491 +.059 7 .432 2100 ---- .562B .470A .470A .537 +.064 .473 154 2125 ---- .616B .513A .513A .587 +.069 10 .518 111 2150 ---- .674B .561A .561A .641 +.075 .566 1 2175 ---- .736B .612A .612A .700 +.082 .618 2200 ---- .804B .667A .667A .763 +.088 .675 92 2225 ---- .876B .726A .726A .830 +.095 .735 20 2250 .925 .954B .790A .900A .902 +.102 3 .800 14 2275 ---- 1.037B .858A .858A .980 +.110 .870 225 2300 1.040 1.126B .932A 1.103B 1.063 +.118 66 .945 148 2325 ---- 1.216B 1.010A 1.010A 1.151 +.126 1.025 100 2350 ---- 1.316B 1.094A 1.094A 1.245 +.135 1.110 2375 ---- 1.423B 1.183A 1.423B 1.345 +.144 1.201 109 2400 ---- 1.535B 1.282A 1.282A 1.451 +.154 1.297 109 2425 ---- 1.653B 1.382A 1.653B 1.562 +.163 1.399 7 2450 ---- 1.776B 1.489A 1.776B 1.679 +.172 1.507 3 2475 ---- 1.905B 1.601A 1.905B 1.802 +.181 1.621 26 2500 ---- 2.040B 1.718A 2.040B 1.930 +.190 1.740 20 2525 ---- 2.180B 1.841A 2.180B 2.064 +.200 1.864 6 2550 ---- 2.324B 1.969A 2.324B 2.202 +.208 1.994 2575 ---- 2.474B 2.103A 2.474B 2.345 +.216 2.129 2600 ---- 2.629B 2.241A 2.629B 2.494 +.224 2.270 15 2625 ---- 2.788B 2.385A 2.788B 2.646 +.231 2.415 32 2650 2.842 2.952B 2.533A 2.740A 2.804 +.239 1 2.565 2675 ---- 3.121B 2.686A 3.121B 2.965 +.246 2.719 2700 ---- 3.292B 2.843A 3.292B 3.131 +.253 2.878 2725 ---- 3.468B 3.005A 3.468B 3.300 +.258 3.042 2750 ---- 3.648B 3.170A 3.648B 3.474 +.265 3.209 2775 ---- 3.830B 3.340A 3.830B 3.651 +.271 3.380 2800 ---- 4.016B 3.512A 4.016B 3.831 +.276 3.555 1 2825 ---- 4.205B 3.689A 4.205B 4.015 +.282 3.733 2850 ---- 4.398B 3.868A 4.398B 4.202 +.287 3.915 2875 ---- 4.593B 4.052A 4.593B 4.391 +.291 4.100 2900 ---- 4.789B 4.238A 4.789B 4.584 +.296 4.288 2925 ---- 4.987B 4.426A 4.987B 4.779 +.300 4.479 2950 ---- 5.192B 4.618A 5.192B 4.977 +.305 4.672 2975 ---- 5.396B 4.812A 5.396B 5.177 +.309 4.868 3000 ---- 5.601B 5.009A 5.601B 5.379 +.313 5.066 13 3025 ---- 5.808B 5.208A 5.808B 5.584 +.317 5.267 3050 ---- 6.021B 5.410A 6.018B 5.790 +.321 5.469 3075 ---- 6.230B 5.613A 6.229B 5.999 +.325 5.674 3100 ---- 6.446B 5.819A 6.445B 6.209 +.328 5.881 3125 ---- 6.660B 6.026A 6.660B 6.421 +.332 6.089 3150 ---- 6.876B 6.235A 6.876B 6.635 +.335 6.300 3175 ---- 7.095B 6.446A 7.095B 6.850 +.339 6.511 3200 ---- 7.315B 6.658A 7.315B 7.067 +.342 6.725 3225 ---- 7.536B 6.872A 7.535B 7.285 +.345 6.940 3250 ---- 7.757B 7.088A 7.757B 7.505 +.349 7.156 3275 ---- 7.981B 7.305A 7.977B 7.725 +.351 7.374 15 3300 ---- 8.202B 7.523A 8.202B 7.947 +.354 7.593 3325 ---- 8.430B 7.743A 8.427B 8.170 +.356 7.814 3350 ---- 8.655B 7.963A 8.655B 8.395 +.360 8.035 3375 ---- 8.884B 8.185A 8.879B 8.620 +.362 8.258 3400 ---- 9.109B 8.408A 9.109B 8.846 +.364 8.482 3425 ---- 9.339B 8.632A 9.339B 9.073 +.367 8.706 3450 ---- 9.570B 8.857A 9.570B 9.301 +.369 8.932 3475 ---- 9.800B 9.083A 9.800B 9.530 +.371 9.159 3500 ---- 10.030B 9.310A 10.030B 9.760 +.374 9.386 3525 ---- 10.264B 9.538A 10.264B 9.990 +.375 9.615 3550 ---- 10.495B 9.767A 10.495B 10.221 +.377 9.844 3575 ---- 10.730B 9.996A 10.730B 10.453 +.379 10.074 3600 ---- 10.962B 10.226A 10.962B 10.686 +.381 10.305 3625 ---- 11.200B 10.458A 11.195B 10.919 +.383 10.536 3650 ---- 11.432B 10.689A 11.431B 11.153 +.385 10.768 3675 ---- 11.670B 10.922A 11.670B 11.388 +.387 11.001 1 3700 ---- 11.905B 11.155A 11.905B 11.623 +.388 11.235 3725 ---- 12.142B 11.388A 12.141B 11.859 +.390 11.469 3750 ---- 12.380B 11.623A 12.380B 12.096 +.393 11.703 3775 ---- 12.620B 11.857A 12.620B 12.333 +.395 11.938 3800 ---- 12.860B 12.093A 12.860B 12.570 +.397 12.173 3825 ---- 13.095B 12.329A 13.095B 12.808 +.399 12.409 3850 ---- 13.335B 12.565A 13.333B 13.047 +.402 12.645 3875 ---- 13.575B 12.803A 13.575B 13.286 +.404 12.882 3900 ---- 13.815B 13.040A 13.815B 13.525 +.406 13.119 3925 ---- 14.056B 13.278A 14.056B 13.765 +.409 13.356 3950 ---- 14.297B 13.517A 14.296B 14.006 +.411 13.595 3975 ---- 14.539B 13.756A 14.537B 14.247 +.413 13.834 4000 ---- 14.782B 13.995A 14.782B 14.488 +.414 14.074 4025 ---- 15.024B 14.235A 15.024B 14.730 +.416 14.314 4050 ---- 15.267B 14.475A 15.267B 14.972 +.416 14.556 4075 ---- 15.510B 14.715A 15.510B 15.214 +.417 14.797 1 4500 ---- ---- ---- ---- 19.384 +.439 18.945 1 2 5000 ---- ---- ---- ---- 24.371 +.450 23.921 6000 ---- ---- ---- ---- 34.371 +.450 33.921 7000 ---- ---- ---- ---- 44.371 +.450 43.921 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.371 +.450 48.921 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.371 +.450 53.921 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 64.371 +.450 63.921 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 +.001 .003 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.058 +.450 73.608 1100 ---- ---- ---- ---- .020 +.001 .019 1125 ---- ---- ---- ---- .022 +.001 .021 1150 ---- ---- ---- ---- .025 +.001 .024 1175 ---- ---- ---- ---- .028 +.001 .027 1200 ---- ---- ---- ---- .032 +.002 .030 1225 ---- ---- ---- ---- .035 +.002 .033 1250 ---- ---- ---- ---- .039 +.002 .037 1275 ---- ---- ---- ---- .044 +.003 .041 1300 ---- ---- ---- ---- .048 +.003 .045 1325 ---- ---- ---- ---- .054 +.004 .050 1350 ---- ---- ---- ---- .059 +.005 .054 1375 ---- ---- ---- ---- .065 +.005 .060 1400 ---- ---- ---- ---- .071 +.006 .065 1425 ---- ---- ---- ---- .078 +.007 .071 1450 ---- ---- ---- ---- .086 +.008 .078 1475 ---- ---- ---- ---- .094 +.009 .085 1500 ---- ---- ---- ---- .102 +.009 .093 1525 ---- ---- ---- ---- .112 +.011 .101 1550 ---- .112B ---- .112B .122 +.012 .110 1575 ---- .123B ---- .123B .133 +.013 .120 1600 ---- .136B ---- .136B .145 +.014 .131 1625 ---- .150B ---- .150B .158 +.015 .143 1 1650 ---- .165B ---- .165B .172 +.016 .156 1675 ---- .182B ---- .182B .188 +.018 .170 1700 ---- .200B ---- .200B .205 +.020 .185 1725 ---- .220B ---- .220B .224 +.022 .202 1750 ---- .241B ---- .241B .245 +.024 .221 1775 ---- .264B ---- .264B .267 +.026 .241 1 1800 ---- .289B ---- .289B .292 +.029 .263 100 1825 ---- .316B ---- .316B .318 +.032 .286 1850 ---- .346B ---- .346B .347 +.035 .312 1875 ---- .378B ---- .378B .378 +.039 .339 1900 ---- .413B ---- .413B .412 +.043 .369 1925 ---- .451B ---- .451B .448 +.047 .401 1950 ---- .491B ---- .491B .486 +.050 .436 1975 ---- .535B ---- .535B .528 +.055 .473 1 2000 ---- .582B ---- .582B .572 +.059 .513 1 2025 ---- .631B ---- .631B .619 +.063 .556 2050 ---- .684B ---- .684B .670 +.068 .602 2075 ---- .741B ---- .741B .723 +.072 .651 2100 ---- .802B ---- .802B .780 +.077 .703 70 2125 ---- .866B .758A .758A .841 +.082 .759 1 2150 ---- .934B .816A .816A .905 +.087 .818 1 2175 ---- 1.007B .878A .878A .973 +.092 .881 2200 ---- 1.083B .944A .944A 1.046 +.098 .948 185 2225 ---- 1.164B 1.014A 1.014A 1.122 +.103 1.019 1 2250 1.185 1.250B 1.088A 1.213B 1.203 +.109 8 1.094 2275 ---- 1.341B 1.166A 1.166A 1.288 +.115 1.173 2300 ---- 1.436B 1.248A 1.248A 1.379 +.123 1.256 2325 ---- 1.531B 1.335A 1.335A 1.473 +.129 1.344 2350 ---- 1.633B 1.426A 1.426A 1.573 +.137 1.436 2375 ---- 1.742B 1.522A 1.522A 1.677 +.144 1.533 2400 ---- 1.856B 1.623A 1.623A 1.786 +.151 1.635 2425 ---- 1.975B 1.733A 1.733A 1.899 +.158 1.741 2450 ---- 2.099B 1.843A 1.843A 2.017 +.165 1.852 1 2475 ---- 2.226B 1.958A 1.958A 2.140 +.172 1.968 2500 ---- 2.359B 2.077A 2.077A 2.267 +.178 2.089 125 2525 ---- 2.495B 2.200A 2.200A 2.399 +.185 2.214 28 2550 ---- 2.637B 2.328A 2.328A 2.534 +.191 2.343 2575 ---- 2.782B 2.460A 2.460A 2.674 +.197 2.477 2600 ---- 2.931B 2.596A 2.596A 2.818 +.203 2.615 2625 ---- 3.084B 2.736A 2.736A 2.966 +.209 2.757 2650 ---- 3.241B 2.880A 2.880A 3.117 +.214 2.903 120 2675 ---- 3.402B 3.028A 3.028A 3.272 +.219 3.053 2700 ---- 3.566B 3.180A 3.180A 3.431 +.225 3.206 20 2725 ---- 3.733B 3.336A 3.336A 3.594 +.231 3.363 2750 ---- 3.905B 3.495A 3.905B 3.759 +.235 3.524 2775 ---- 4.079B 3.657A 4.079B 3.928 +.241 3.687 2800 ---- 4.255B 3.823A 4.255B 4.101 +.247 3.854 2825 ---- 4.435B 3.991A 4.435B 4.276 +.251 4.025 2850 ---- 4.618B 4.163A 4.618B 4.454 +.256 4.198 2875 ---- 4.803B 4.337A 4.803B 4.635 +.261 4.374 2900 ---- 4.990B 4.515A 4.990B 4.819 +.267 4.552 2925 ---- 5.180B 4.695A 5.180B 5.006 +.272 4.734 2950 ---- 5.372B 4.877A 5.372B 5.195 +.277 4.918 2975 ---- 5.567B 5.062A 5.567B 5.386 +.282 5.104 15 3000 ---- 5.762B 5.250A 5.762B 5.579 +.287 5.292 3025 ---- 5.961B 5.439A 5.961B 5.775 +.292 5.483 3050 ---- 6.161B 5.631A 6.161B 5.972 +.296 5.676 3075 ---- 6.364B 5.825A 6.364B 6.171 +.300 5.871 3100 ---- 6.566B 6.021A 6.566B 6.372 +.304 6.068 3125 ---- 6.773B 6.218A 6.773B 6.575 +.308 6.267 3150 ---- 6.979B 6.418A 6.979B 6.779 +.311 6.468 3175 ---- 7.187B 6.619A 7.187B 6.985 +.315 6.670 3200 ---- 7.398B 6.822A 7.398B 7.192 +.318 6.874 3225 ---- 7.608B 7.027A 7.608B 7.400 +.320 7.080 3250 ---- 7.821B 7.233A 7.821B 7.610 +.323 7.287 3275 ---- 8.035B 7.440A 8.035B 7.821 +.326 7.495 3300 ---- 8.248B 7.649A 8.248B 8.033 +.328 7.705 3325 ---- 8.465B 7.859A 8.465B 8.247 +.331 7.916 3350 ---- 8.682B 8.071A 8.682B 8.462 +.334 8.128 3375 ---- 8.901B 8.283A 8.901B 8.677 +.336 8.341 3400 ---- 9.120B 8.497A 9.120B 8.895 +.339 8.556 3425 ---- 9.340B 8.712A 9.340B 9.113 +.341 8.772 3450 ---- 9.561B 8.928A 9.561B 9.332 +.343 8.989 3475 ---- 9.784B 9.146A 9.784B 9.552 +.345 9.207 3500 ---- 10.007B 9.364A 10.007B 9.773 +.347 9.426 3525 ---- 10.231B 9.583A 10.231B 9.995 +.349 9.646 3550 ---- 10.455B 9.803A 10.455B 10.218 +.351 9.867 3575 ---- 10.680B 10.025A 10.680B 10.442 +.353 10.089 3600 ---- 10.908B 10.247A 10.908B 10.667 +.356 10.311 3625 ---- 11.135B 10.469A 11.135B 10.893 +.358 10.535 3650 ---- 11.363B 10.693A 11.362B 11.119 +.360 10.759 3675 ---- 11.592B 10.918A 11.592B 11.346 +.361 10.985 3700 ---- 11.821B 11.143A 11.821B 11.574 +.363 11.211 4000 ---- 14.619B 13.901A 14.619B 14.359 +.383 13.976 5000 ---- ---- ---- ---- 24.067 +.434 23.633 4 7000 ---- ---- ---- ---- 44.058 +.450 43.608 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .023 +.002 .021 1025 ---- ---- ---- ---- .027 +.003 .024 1050 ---- ---- ---- ---- .031 +.003 .028 1075 ---- ---- ---- ---- .035 +.003 .032 1100 ---- ---- ---- ---- .040 +.003 .037 1125 ---- ---- ---- ---- .046 +.004 .042 1150 ---- ---- ---- ---- .052 +.005 .047 1175 ---- ---- ---- ---- .059 +.005 .054 1200 ---- ---- ---- ---- .067 +.006 .061 1225 ---- ---- ---- ---- .075 +.007 .068 1250 ---- ---- ---- ---- .084 +.008 .076 1275 ---- ---- ---- ---- .093 +.008 .085 1300 ---- ---- ---- ---- .104 +.009 .095 1325 ---- ---- ---- ---- .115 +.010 .105 1350 ---- ---- ---- ---- .127 +.011 .116 1375 ---- ---- ---- ---- .140 +.012 .128 1400 ---- ---- ---- ---- .155 +.014 .141 1425 ---- ---- ---- ---- .170 +.015 .155 1450 ---- ---- ---- ---- .186 +.016 .170 1475 ---- ---- ---- ---- .203 +.017 .186 1500 ---- ---- ---- ---- .222 +.019 .203 1525 ---- ---- ---- ---- .242 +.021 .221 1550 ---- ---- ---- ---- .263 +.022 .241 1575 ---- ---- ---- ---- .285 +.024 .261 1600 ---- ---- ---- ---- .308 +.025 .283 1625 ---- ---- ---- ---- .334 +.028 .306 1650 ---- ---- ---- ---- .360 +.029 .331 1675 ---- ---- ---- ---- .388 +.031 .357 1700 ---- ---- ---- ---- .418 +.033 .385 1725 ---- ---- ---- ---- .449 +.035 .414 1750 ---- ---- ---- ---- .482 +.038 .444 1775 ---- ---- ---- ---- .517 +.040 .477 1800 ---- ---- ---- ---- .554 +.043 .511 12 1825 ---- ---- ---- ---- .593 +.046 .547 1850 ---- ---- ---- ---- .634 +.049 .585 1875 ---- ---- ---- ---- .677 +.052 .625 1900 ---- ---- ---- ---- .722 +.054 .668 1925 ---- ---- ---- ---- .769 +.057 .712 1950 ---- ---- ---- ---- .819 +.060 .759 1975 ---- ---- ---- ---- .872 +.064 .808 2000 ---- ---- ---- ---- .926 +.067 .859 1 2025 ---- ---- ---- ---- .984 +.071 .913 2050 ---- ---- ---- ---- 1.044 +.074 .970 2075 ---- ---- ---- ---- 1.107 +.078 1.029 2100 ---- ---- ---- ---- 1.173 +.082 1.091 2125 ---- ---- ---- ---- 1.242 +.086 1.156 2150 ---- ---- ---- ---- 1.315 +.091 1.224 2175 ---- ---- ---- ---- 1.390 +.095 1.295 2200 ---- ---- ---- ---- 1.468 +.098 1.370 2225 ---- ---- ---- ---- 1.550 +.103 1.447 2250 ---- ---- ---- ---- 1.636 +.108 1.528 2275 ---- ---- ---- ---- 1.725 +.113 1.612 2300 ---- ---- ---- ---- 1.817 +.117 1.700 2325 ---- ---- ---- ---- 1.913 +.121 1.792 2350 ---- ---- ---- ---- 2.013 +.126 1.887 2375 ---- ---- ---- ---- 2.117 +.131 1.986 2400 ---- ---- ---- ---- 2.224 +.136 2.088 2425 ---- ---- ---- ---- 2.335 +.140 2.195 2450 ---- ---- ---- ---- 2.451 +.146 2.305 2475 ---- ---- ---- ---- 2.570 +.150 2.420 2500 ---- ---- ---- ---- 2.693 +.155 2.538 2525 ---- ---- ---- ---- 2.821 +.160 2.661 2550 ---- ---- ---- ---- 2.952 +.165 2.787 2575 ---- ---- ---- ---- 3.087 +.169 2.918 2600 ---- ---- ---- ---- 3.227 +.175 3.052 2625 ---- ---- ---- ---- 3.370 +.179 3.191 12 2650 ---- ---- ---- ---- 3.518 +.184 3.334 2675 ---- ---- ---- ---- 3.670 +.189 3.481 2700 ---- ---- ---- ---- 3.825 +.193 3.632 2725 ---- ---- ---- ---- 3.985 +.198 3.787 2750 ---- ---- ---- ---- 4.148 +.202 3.946 2775 ---- ---- ---- ---- 4.315 +.207 4.108 2800 ---- ---- ---- ---- 4.485 +.211 4.274 2825 ---- ---- ---- ---- 4.659 +.216 4.443 2850 ---- ---- ---- ---- 4.835 +.220 4.615 2875 ---- ---- ---- ---- 5.014 +.223 4.791 2900 ---- ---- ---- ---- 5.197 +.228 4.969 2925 ---- ---- ---- ---- 5.381 +.231 5.150 2950 ---- ---- ---- ---- 5.568 +.235 5.333 2975 ---- ---- ---- ---- 5.757 +.239 5.518 3000 ---- ---- ---- ---- 5.949 +.243 5.706 3025 ---- ---- ---- ---- 6.142 +.246 5.896 3050 ---- ---- ---- ---- 6.337 +.250 6.087 3075 ---- ---- ---- ---- 6.534 +.253 6.281 3100 ---- ---- ---- ---- 6.732 +.257 6.475 3125 ---- ---- ---- ---- 6.931 +.260 6.671 3150 ---- ---- ---- ---- 7.131 +.262 6.869 3175 ---- ---- ---- ---- 7.333 +.266 7.067 3200 ---- ---- ---- ---- 7.535 +.269 7.266 3225 ---- ---- ---- ---- 7.739 +.273 7.466 3250 ---- ---- ---- ---- 7.942 +.275 7.667 3275 ---- ---- ---- ---- 8.147 +.278 7.869 3300 ---- ---- ---- ---- 8.352 +.281 8.071 3325 ---- ---- ---- ---- 8.558 +.284 8.274 3350 ---- ---- ---- ---- 8.764 +.286 8.478 3375 ---- ---- ---- ---- 8.972 +.290 8.682 3400 ---- ---- ---- ---- 9.179 +.292 8.887 3425 ---- ---- ---- ---- 9.388 +.295 9.093 3450 ---- ---- ---- ---- 9.597 +.297 9.300 3475 ---- ---- ---- ---- 9.808 +.301 9.507 3500 ---- ---- ---- ---- 10.018 +.303 9.715 3525 ---- ---- ---- ---- 10.230 +.306 9.924 3550 ---- ---- ---- ---- 10.442 +.308 10.134 3575 ---- ---- ---- ---- 10.656 +.311 10.345 3600 ---- ---- ---- ---- 10.870 +.314 10.556 3625 ---- ---- ---- ---- 11.084 +.315 10.769 3650 ---- ---- ---- ---- 11.300 +.318 10.982 3675 ---- ---- ---- ---- 11.516 +.320 11.196 3700 ---- ---- ---- ---- 11.734 +.323 11.411 3725 ---- ---- ---- ---- 11.952 +.325 11.627 3750 ---- ---- ---- ---- 12.171 +.328 11.843 3775 ---- ---- ---- ---- 12.391 +.330 12.061 3800 ---- ---- ---- ---- 12.611 +.332 12.279 3825 ---- ---- ---- ---- 12.833 +.334 12.499 3850 ---- ---- ---- ---- 13.055 +.336 12.719 3875 ---- ---- ---- ---- 13.278 +.339 12.939 3900 ---- ---- ---- ---- 13.501 +.340 13.161 3925 ---- ---- ---- ---- 13.725 +.342 13.383 3950 ---- ---- ---- ---- 13.950 +.344 13.606 3975 ---- ---- ---- ---- 14.176 +.346 13.830 4000 ---- ---- ---- ---- 14.402 +.348 14.054 4025 ---- ---- ---- ---- 14.629 +.350 14.279 4050 ---- ---- ---- ---- 14.856 +.352 14.504 4075 ---- ---- ---- ---- 15.084 +.353 14.731 4100 ---- ---- ---- ---- 15.313 +.356 14.957 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 +.001 .003 775 ---- ---- ---- ---- .005 +.001 .004 800 ---- ---- ---- ---- .006 +.001 .005 825 ---- ---- ---- ---- .007 +.001 .006 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 +.001 .009 900 ---- ---- ---- ---- .012 +.001 .011 925 ---- ---- ---- ---- .014 +.001 .013 950 ---- ---- ---- ---- .017 +.002 .015 975 ---- ---- ---- ---- .020 +.002 .018 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .066 +.005 .061 1025 ---- ---- ---- ---- .074 +.005 .069 1050 ---- ---- ---- ---- .083 +.006 .077 1075 ---- ---- ---- ---- .092 +.006 .086 1100 ---- ---- ---- ---- .103 +.008 .095 1125 ---- ---- ---- ---- .114 +.008 .106 1150 ---- ---- ---- ---- .126 +.009 .117 1175 ---- ---- ---- ---- .139 +.010 .129 1200 ---- ---- ---- ---- .152 +.010 .142 1225 ---- ---- ---- ---- .167 +.012 .155 1250 ---- ---- ---- ---- .182 +.012 .170 1275 ---- ---- ---- ---- .199 +.014 .185 1300 ---- ---- ---- ---- .216 +.014 .202 1325 ---- ---- ---- ---- .235 +.016 .219 1350 ---- ---- ---- ---- .255 +.017 .238 1375 ---- ---- ---- ---- .275 +.018 .257 1400 ---- ---- ---- ---- .297 +.019 .278 1425 ---- ---- ---- ---- .320 +.021 .299 1450 ---- ---- ---- ---- .344 +.022 .322 1475 ---- ---- ---- ---- .370 +.024 .346 1500 ---- ---- ---- ---- .397 +.026 .371 1525 ---- ---- ---- ---- .424 +.027 .397 1550 ---- ---- ---- ---- .454 +.030 .424 1575 ---- ---- ---- ---- .484 +.031 .453 1600 ---- ---- ---- ---- .516 +.033 .483 1625 ---- ---- ---- ---- .549 +.034 .515 1650 ---- ---- ---- ---- .584 +.037 .547 1675 ---- ---- ---- ---- .620 +.038 .582 1700 ---- ---- ---- ---- .658 +.041 .617 1725 ---- ---- ---- ---- .698 +.044 .654 1750 ---- ---- ---- ---- .739 +.046 .693 1775 ---- ---- ---- ---- .781 +.048 .733 1800 ---- ---- ---- ---- .826 +.051 .775 1825 ---- ---- ---- ---- .872 +.053 .819 1850 ---- ---- ---- ---- .920 +.055 .865 1875 ---- ---- ---- ---- .970 +.058 .912 1900 ---- ---- ---- ---- 1.023 +.061 .962 1925 ---- ---- ---- ---- 1.077 +.064 1.013 1950 ---- ---- ---- ---- 1.133 +.067 1.066 1975 ---- ---- ---- ---- 1.192 +.070 1.122 2000 ---- ---- ---- ---- 1.252 +.072 1.180 2025 ---- ---- ---- ---- 1.315 +.076 1.239 2050 ---- ---- ---- ---- 1.381 +.079 1.302 2075 ---- ---- ---- ---- 1.449 +.083 1.366 2100 ---- ---- ---- ---- 1.520 +.086 1.434 2125 ---- ---- ---- ---- 1.593 +.090 1.503 2150 ---- ---- ---- ---- 1.669 +.093 1.576 2175 ---- ---- ---- ---- 1.747 +.096 1.651 2200 ---- ---- ---- ---- 1.829 +.100 1.729 2225 ---- ---- ---- ---- 1.914 +.104 1.810 2250 ---- ---- ---- ---- 2.001 +.107 1.894 2275 ---- ---- ---- ---- 2.092 +.112 1.980 2300 ---- ---- ---- ---- 2.185 +.115 2.070 2325 ---- ---- ---- ---- 2.282 +.119 2.163 2350 ---- ---- ---- ---- 2.383 +.123 2.260 2375 ---- ---- ---- ---- 2.486 +.127 2.359 2400 ---- ---- ---- ---- 2.593 +.131 2.462 2425 ---- ---- ---- ---- 2.704 +.135 2.569 2450 ---- ---- ---- ---- 2.818 +.139 2.679 2475 ---- ---- ---- ---- 2.936 +.144 2.792 2500 ---- ---- ---- ---- 3.057 +.148 2.909 2525 ---- ---- ---- ---- 3.182 +.152 3.030 2550 ---- ---- ---- ---- 3.310 +.155 3.155 2575 ---- ---- ---- ---- 3.443 +.160 3.283 2600 ---- ---- ---- ---- 3.579 +.164 3.415 2625 ---- ---- ---- ---- 3.719 +.168 3.551 2650 ---- ---- ---- ---- 3.862 +.172 3.690 2675 ---- ---- ---- ---- 4.010 +.176 3.834 2700 ---- ---- ---- ---- 4.161 +.180 3.981 2725 ---- ---- ---- ---- 4.316 +.184 4.132 2750 ---- ---- ---- ---- 4.475 +.188 4.287 2775 ---- ---- ---- ---- 4.638 +.192 4.446 2800 ---- ---- ---- ---- 4.804 +.196 4.608 2825 ---- ---- ---- ---- 4.973 +.199 4.774 2850 ---- ---- ---- ---- 5.146 +.203 4.943 2875 ---- ---- ---- ---- 5.321 +.205 5.116 2900 ---- ---- ---- ---- 5.500 +.209 5.291 2925 ---- ---- ---- ---- 5.681 +.212 5.469 2950 ---- ---- ---- ---- 5.865 +.216 5.649 2975 ---- ---- ---- ---- 6.051 +.219 5.832 3000 ---- ---- ---- ---- 6.240 +.223 6.017 3025 ---- ---- ---- ---- 6.430 +.226 6.204 3050 ---- ---- ---- ---- 6.622 +.228 6.394 3075 ---- ---- ---- ---- 6.816 +.231 6.585 3100 ---- ---- ---- ---- 7.012 +.235 6.777 3125 ---- ---- ---- ---- 7.208 +.237 6.971 3150 ---- ---- ---- ---- 7.407 +.241 7.166 3175 ---- ---- ---- ---- 7.606 +.243 7.363 3200 ---- ---- ---- ---- 7.806 +.246 7.560 3225 ---- ---- ---- ---- 8.007 +.249 7.758 3250 ---- ---- ---- ---- 8.208 +.251 7.957 3275 ---- ---- ---- ---- 8.410 +.253 8.157 3300 ---- ---- ---- ---- 8.612 +.256 8.356 3325 ---- ---- ---- ---- 8.815 +.258 8.557 3350 ---- ---- ---- ---- 9.018 +.261 8.757 3375 ---- ---- ---- ---- 9.222 +.264 8.958 3400 ---- ---- ---- ---- 9.426 +.266 9.160 3425 ---- ---- ---- ---- 9.630 +.268 9.362 3450 ---- ---- ---- ---- 9.835 +.271 9.564 3475 ---- ---- ---- ---- 10.041 +.274 9.767 3500 ---- ---- ---- ---- 10.247 +.276 9.971 3525 ---- ---- ---- ---- 10.453 +.278 10.175 3550 ---- ---- ---- ---- 10.660 +.280 10.380 3575 ---- ---- ---- ---- 10.868 +.283 10.585 3600 ---- ---- ---- ---- 11.076 +.285 10.791 3625 ---- ---- ---- ---- 11.286 +.288 10.998 3650 ---- ---- ---- ---- 11.495 +.289 11.206 3675 ---- ---- ---- ---- 11.706 +.292 11.414 3700 ---- ---- ---- ---- 11.917 +.294 11.623 3725 ---- ---- ---- ---- 12.129 +.296 11.833 3750 ---- ---- ---- ---- 12.342 +.299 12.043 3775 ---- ---- ---- ---- 12.555 +.300 12.255 3800 ---- ---- ---- ---- 12.770 +.303 12.467 3825 ---- ---- ---- ---- 12.985 +.305 12.680 3850 ---- ---- ---- ---- 13.200 +.306 12.894 3875 ---- ---- ---- ---- 13.417 +.308 13.109 3900 ---- ---- ---- ---- 13.634 +.310 13.324 3925 ---- ---- ---- ---- 13.852 +.312 13.540 3950 ---- ---- ---- ---- 14.071 +.314 13.757 3975 ---- ---- ---- ---- 14.290 +.316 13.974 4000 ---- ---- ---- ---- 14.510 +.317 14.193 4025 ---- ---- ---- ---- 14.731 +.320 14.411 4050 ---- ---- ---- ---- 14.952 +.321 14.631 4075 ---- ---- ---- ---- 15.174 +.323 14.851 4100 ---- ---- ---- ---- 15.397 +.325 15.072 5000 ---- ---- ---- ---- 23.710 +.373 23.337 6000 ---- ---- ---- ---- 33.373 +.409 32.964 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .019 +.002 .017 800 ---- ---- ---- ---- .022 +.002 .020 825 ---- ---- ---- ---- .026 +.002 .024 850 ---- ---- ---- ---- .030 +.002 .028 875 ---- ---- ---- ---- .035 +.003 .032 900 ---- ---- ---- ---- .040 +.003 .037 925 ---- ---- ---- ---- .045 +.003 .042 950 ---- ---- ---- ---- .052 +.004 .048 975 ---- ---- ---- ---- .058 +.004 .054 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .164 +.009 .155 1025 ---- ---- ---- ---- .180 +.010 .170 1050 ---- ---- ---- ---- .196 +.011 .185 1075 ---- ---- ---- ---- .214 +.012 .202 1100 ---- ---- ---- ---- .233 +.013 .220 1125 ---- ---- ---- ---- .252 +.013 .239 1150 ---- ---- ---- ---- .273 +.014 .259 1175 ---- ---- ---- ---- .295 +.016 .279 1200 ---- ---- ---- ---- .318 +.017 .301 1225 ---- ---- ---- ---- .342 +.018 .324 1250 ---- ---- ---- ---- .367 +.019 .348 1275 ---- ---- ---- ---- .393 +.020 .373 1300 ---- ---- ---- ---- .421 +.022 .399 1325 ---- ---- ---- ---- .449 +.023 .426 1350 ---- ---- ---- ---- .479 +.025 .454 1375 ---- ---- ---- ---- .510 +.026 .484 1400 ---- ---- ---- ---- .542 +.028 .514 1425 ---- ---- ---- ---- .575 +.029 .546 1450 ---- ---- ---- ---- .610 +.031 .579 1475 ---- ---- ---- ---- .646 +.033 .613 1500 ---- ---- ---- ---- .683 +.035 .648 1525 ---- ---- ---- ---- .721 +.036 .685 1550 ---- ---- ---- ---- .761 +.038 .723 1575 ---- ---- ---- ---- .802 +.040 .762 1600 ---- ---- ---- ---- .844 +.042 .802 1625 ---- ---- ---- ---- .888 +.044 .844 1650 ---- ---- ---- ---- .933 +.046 .887 1675 ---- ---- ---- ---- .979 +.048 .931 1700 ---- ---- ---- ---- 1.027 +.050 .977 1725 ---- ---- ---- ---- 1.077 +.053 1.024 1750 ---- ---- ---- ---- 1.127 +.054 1.073 1775 ---- ---- ---- ---- 1.180 +.057 1.123 1800 ---- ---- ---- ---- 1.234 +.059 1.175 1825 ---- ---- ---- ---- 1.290 +.061 1.229 1850 ---- ---- ---- ---- 1.348 +.064 1.284 1875 ---- ---- ---- ---- 1.407 +.066 1.341 1900 ---- ---- ---- ---- 1.469 +.069 1.400 1925 ---- ---- ---- ---- 1.532 +.072 1.460 1950 ---- ---- ---- ---- 1.597 +.074 1.523 1975 ---- ---- ---- ---- 1.665 +.078 1.587 2000 ---- ---- ---- ---- 1.734 +.080 1.654 2025 ---- ---- ---- ---- 1.805 +.082 1.723 2050 ---- ---- ---- ---- 1.879 +.086 1.793 2075 ---- ---- ---- ---- 1.955 +.088 1.867 2100 ---- ---- ---- ---- 2.034 +.092 1.942 2125 ---- ---- ---- ---- 2.115 +.095 2.020 2150 ---- ---- ---- ---- 2.198 +.098 2.100 2175 ---- ---- ---- ---- 2.284 +.101 2.183 2200 ---- ---- ---- ---- 2.372 +.104 2.268 2225 ---- ---- ---- ---- 2.463 +.107 2.356 2250 ---- ---- ---- ---- 2.557 +.110 2.447 2275 ---- ---- ---- ---- 2.654 +.114 2.540 2300 ---- ---- ---- ---- 2.754 +.117 2.637 2325 ---- ---- ---- ---- 2.857 +.121 2.736 2350 ---- ---- ---- ---- 2.963 +.125 2.838 2375 ---- ---- ---- ---- 3.071 +.127 2.944 2400 ---- ---- ---- ---- 3.183 +.130 3.053 2425 ---- ---- ---- ---- 3.299 +.135 3.164 2450 ---- ---- ---- ---- 3.417 +.137 3.280 2475 ---- ---- ---- ---- 3.539 +.141 3.398 2500 ---- ---- ---- ---- 3.664 +.144 3.520 2525 ---- ---- ---- ---- 3.793 +.148 3.645 2550 ---- ---- ---- ---- 3.925 +.151 3.774 2575 ---- ---- ---- ---- 4.061 +.155 3.906 2600 ---- ---- ---- ---- 4.200 +.158 4.042 2625 ---- ---- ---- ---- 4.343 +.161 4.182 2650 ---- ---- ---- ---- 4.490 +.165 4.325 2675 ---- ---- ---- ---- 4.640 +.168 4.472 2700 ---- ---- ---- ---- 4.794 +.172 4.622 2725 ---- ---- ---- ---- 4.952 +.175 4.777 2750 ---- ---- ---- ---- 5.113 +.178 4.935 2775 ---- ---- ---- ---- 5.278 +.181 5.097 2800 ---- ---- ---- ---- 5.446 +.184 5.262 2825 ---- ---- ---- ---- 5.618 +.188 5.430 2850 ---- ---- ---- ---- 5.793 +.191 5.602 2875 ---- ---- ---- ---- 5.970 +.193 5.777 2900 ---- ---- ---- ---- 6.151 +.197 5.954 2925 ---- ---- ---- ---- 6.334 +.199 6.135 2950 ---- ---- ---- ---- 6.519 +.202 6.317 2975 ---- ---- ---- ---- 6.707 +.205 6.502 3000 ---- ---- ---- ---- 6.897 +.208 6.689 3025 ---- ---- ---- ---- 7.088 +.210 6.878 3050 ---- ---- ---- ---- 7.282 +.213 7.069 3075 ---- ---- ---- ---- 7.477 +.215 7.262 3100 ---- ---- ---- ---- 7.673 +.217 7.456 3125 ---- ---- ---- ---- 7.871 +.220 7.651 3150 ---- ---- ---- ---- 8.069 +.222 7.847 3175 ---- ---- ---- ---- 8.269 +.225 8.044 3200 ---- ---- ---- ---- 8.469 +.227 8.242 3225 ---- ---- ---- ---- 8.670 +.229 8.441 3250 ---- ---- ---- ---- 8.871 +.231 8.640 3275 ---- ---- ---- ---- 9.072 +.233 8.839 3300 ---- ---- ---- ---- 9.274 +.236 9.038 3325 ---- ---- ---- ---- 9.476 +.238 9.238 3350 ---- ---- ---- ---- 9.677 +.240 9.437 3375 ---- ---- ---- ---- 9.879 +.242 9.637 3400 ---- ---- ---- ---- 10.081 +.244 9.837 3425 ---- ---- ---- ---- 10.284 +.247 10.037 3450 ---- ---- ---- ---- 10.487 +.249 10.238 3475 ---- ---- ---- ---- 10.690 +.251 10.439 3500 ---- ---- ---- ---- 10.893 +.253 10.640 3525 ---- ---- ---- ---- 11.097 +.255 10.842 3550 ---- ---- ---- ---- 11.301 +.257 11.044 3575 ---- ---- ---- ---- 11.506 +.259 11.247 3600 ---- ---- ---- ---- 11.711 +.261 11.450 3625 ---- ---- ---- ---- 11.916 +.262 11.654 3650 ---- ---- ---- ---- 12.123 +.265 11.858 3675 ---- ---- ---- ---- 12.330 +.267 12.063 3700 ---- ---- ---- ---- 12.537 +.269 12.268 3725 ---- ---- ---- ---- 12.745 +.270 12.475 3750 ---- ---- ---- ---- 12.954 +.272 12.682 3775 ---- ---- ---- ---- 13.164 +.274 12.890 3800 ---- ---- ---- ---- 13.374 +.276 13.098 3825 ---- ---- ---- ---- 13.586 +.278 13.308 3850 ---- ---- ---- ---- 13.797 +.279 13.518 3875 ---- ---- ---- ---- 14.010 +.282 13.728 3900 ---- ---- ---- ---- 14.223 +.283 13.940 3925 ---- ---- ---- ---- 14.437 +.285 14.152 3950 ---- ---- ---- ---- 14.652 +.287 14.365 3975 ---- ---- ---- ---- 14.867 +.288 14.579 4000 ---- ---- ---- ---- 15.083 +.290 14.793 4025 ---- ---- ---- ---- 15.299 +.291 15.008 4050 ---- ---- ---- ---- 15.516 +.293 15.223 4075 ---- ---- ---- ---- 15.734 +.295 15.439 4100 ---- ---- ---- ---- 15.952 +.296 15.656 4125 ---- ---- ---- ---- 16.171 +.298 15.873 925 ---- ---- ---- ---- .122 +.007 .115 950 ---- ---- ---- ---- .135 +.008 .127 975 ---- ---- ---- ---- .149 +.008 .141 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .249 +.012 .237 1025 ---- ---- ---- ---- .270 +.013 .257 1050 ---- ---- ---- ---- .292 +.014 .278 1075 ---- ---- ---- ---- .315 +.014 .301 1100 ---- ---- ---- ---- .340 +.016 .324 1125 ---- ---- ---- ---- .365 +.017 .348 1150 ---- ---- ---- ---- .392 +.019 .373 1175 ---- ---- ---- ---- .419 +.019 .400 1200 ---- ---- ---- ---- .448 +.021 .427 1225 ---- ---- ---- ---- .478 +.022 .456 1250 ---- ---- ---- ---- .509 +.023 .486 1275 ---- ---- ---- ---- .541 +.024 .517 1300 ---- ---- ---- ---- .574 +.026 .548 1325 ---- ---- ---- ---- .609 +.028 .581 1350 ---- ---- ---- ---- .645 +.029 .616 1375 ---- ---- ---- ---- .681 +.030 .651 1400 ---- ---- ---- ---- .720 +.033 .687 1425 ---- ---- ---- ---- .759 +.034 .725 1450 ---- ---- ---- ---- .799 +.035 .764 1475 ---- ---- ---- ---- .841 +.037 .804 1500 ---- ---- ---- ---- .884 +.039 .845 1525 ---- ---- ---- ---- .928 +.041 .887 1550 ---- ---- ---- ---- .973 +.042 .931 1575 ---- ---- ---- ---- 1.020 +.045 .975 1600 ---- ---- ---- ---- 1.068 +.047 1.021 1625 ---- ---- ---- ---- 1.117 +.048 1.069 1650 ---- ---- ---- ---- 1.167 +.050 1.117 1675 ---- ---- ---- ---- 1.219 +.052 1.167 1700 ---- ---- ---- ---- 1.272 +.054 1.218 1725 ---- ---- ---- ---- 1.327 +.057 1.270 1750 ---- ---- ---- ---- 1.383 +.059 1.324 1775 ---- ---- ---- ---- 1.440 +.061 1.379 1800 ---- ---- ---- ---- 1.499 +.063 1.436 1825 ---- ---- ---- ---- 1.560 +.066 1.494 1850 ---- ---- ---- ---- 1.622 +.068 1.554 1875 ---- ---- ---- ---- 1.686 +.071 1.615 1900 ---- ---- ---- ---- 1.751 +.073 1.678 1925 ---- ---- ---- ---- 1.818 +.075 1.743 1950 ---- ---- ---- ---- 1.888 +.078 1.810 1975 ---- ---- ---- ---- 1.959 +.081 1.878 2000 ---- ---- ---- ---- 2.032 +.083 1.949 2025 ---- ---- ---- ---- 2.107 +.086 2.021 2050 ---- ---- ---- ---- 2.184 +.088 2.096 2075 ---- ---- ---- ---- 2.263 +.091 2.172 2100 ---- ---- ---- ---- 2.345 +.094 2.251 2125 ---- ---- ---- ---- 2.428 +.096 2.332 2150 ---- ---- ---- ---- 2.514 +.099 2.415 2175 ---- ---- ---- ---- 2.603 +.103 2.500 2200 ---- ---- ---- ---- 2.694 +.106 2.588 2225 ---- ---- ---- ---- 2.787 +.108 2.679 2250 ---- ---- ---- ---- 2.883 +.111 2.772 2275 ---- ---- ---- ---- 2.982 +.115 2.867 2300 ---- ---- ---- ---- 3.083 +.117 2.966 2325 ---- ---- ---- ---- 3.187 +.120 3.067 2350 ---- ---- ---- ---- 3.295 +.124 3.171 2375 ---- ---- ---- ---- 3.405 +.127 3.278 2400 ---- ---- ---- ---- 3.518 +.130 3.388 2425 ---- ---- ---- ---- 3.634 +.133 3.501 2450 ---- ---- ---- ---- 3.753 +.136 3.617 2475 ---- ---- ---- ---- 3.876 +.140 3.736 2500 ---- ---- ---- ---- 4.002 +.143 3.859 2525 ---- ---- ---- ---- 4.131 +.146 3.985 2550 ---- ---- ---- ---- 4.263 +.149 4.114 2575 ---- ---- ---- ---- 4.399 +.152 4.247 2600 ---- ---- ---- ---- 4.538 +.155 4.383 2625 ---- ---- ---- ---- 4.681 +.158 4.523 2650 ---- ---- ---- ---- 4.827 +.161 4.666 2675 ---- ---- ---- ---- 4.977 +.164 4.813 2700 ---- ---- ---- ---- 5.131 +.168 4.963 2725 ---- ---- ---- ---- 5.288 +.170 5.118 2750 ---- ---- ---- ---- 5.449 +.173 5.276 2775 ---- ---- ---- ---- 5.614 +.177 5.437 2800 ---- ---- ---- ---- 5.782 +.179 5.603 2825 ---- ---- ---- ---- 5.954 +.183 5.771 2850 ---- ---- ---- ---- 6.128 +.185 5.943 2875 ---- ---- ---- ---- 6.306 +.187 6.119 2900 ---- ---- ---- ---- 6.487 +.190 6.297 2925 ---- ---- ---- ---- 6.670 +.192 6.478 2950 ---- ---- ---- ---- 6.856 +.195 6.661 2975 ---- ---- ---- ---- 7.045 +.198 6.847 3000 ---- ---- ---- ---- 7.235 +.200 7.035 3025 ---- ---- ---- ---- 7.428 +.203 7.225 3050 ---- ---- ---- ---- 7.622 +.205 7.417 3075 ---- ---- ---- ---- 7.818 +.207 7.611 3100 ---- ---- ---- ---- 8.015 +.209 7.806 3125 ---- ---- ---- ---- 8.214 +.212 8.002 3150 ---- ---- ---- ---- 8.414 +.214 8.200 3175 ---- ---- ---- ---- 8.615 +.216 8.399 3200 ---- ---- ---- ---- 8.816 +.218 8.598 3225 ---- ---- ---- ---- 9.019 +.221 8.798 3250 ---- ---- ---- ---- 9.221 +.222 8.999 3275 ---- ---- ---- ---- 9.424 +.224 9.200 3300 ---- ---- ---- ---- 9.627 +.227 9.400 3325 ---- ---- ---- ---- 9.830 +.229 9.601 3350 ---- ---- ---- ---- 10.032 +.230 9.802 3375 ---- ---- ---- ---- 10.235 +.232 10.003 3400 ---- ---- ---- ---- 10.438 +.234 10.204 3425 ---- ---- ---- ---- 10.641 +.236 10.405 3450 ---- ---- ---- ---- 10.844 +.238 10.606 3475 ---- ---- ---- ---- 11.047 +.240 10.807 3500 ---- ---- ---- ---- 11.250 +.242 11.008 3525 ---- ---- ---- ---- 11.454 +.244 11.210 3550 ---- ---- ---- ---- 11.658 +.246 11.412 3575 ---- ---- ---- ---- 11.862 +.248 11.614 3600 ---- ---- ---- ---- 12.066 +.249 11.817 3625 ---- ---- ---- ---- 12.271 +.251 12.020 3650 ---- ---- ---- ---- 12.477 +.254 12.223 3675 ---- ---- ---- ---- 12.683 +.255 12.428 3700 ---- ---- ---- ---- 12.889 +.257 12.632 3725 ---- ---- ---- ---- 13.096 +.259 12.837 3750 ---- ---- ---- ---- 13.304 +.261 13.043 3775 ---- ---- ---- ---- 13.512 +.262 13.250 3800 ---- ---- ---- ---- 13.721 +.264 13.457 3825 ---- ---- ---- ---- 13.931 +.266 13.665 3850 ---- ---- ---- ---- 14.141 +.267 13.874 3875 ---- ---- ---- ---- 14.352 +.269 14.083 3900 ---- ---- ---- ---- 14.564 +.271 14.293 3925 ---- ---- ---- ---- 14.776 +.272 14.504 3950 ---- ---- ---- ---- 14.989 +.273 14.716 3975 ---- ---- ---- ---- 15.203 +.275 14.928 4000 ---- ---- ---- ---- 15.417 +.277 15.140 4025 ---- ---- ---- ---- 15.632 +.278 15.354 4050 ---- ---- ---- ---- 15.848 +.280 15.568 4075 ---- ---- ---- ---- 16.064 +.282 15.782 4100 ---- ---- ---- ---- 16.280 +.283 15.997 4125 ---- ---- ---- ---- 16.497 +.284 16.213 925 ---- ---- ---- ---- .192 +.010 .182 950 ---- ---- ---- ---- .210 +.010 .200 975 ---- ---- ---- ---- .229 +.011 .218 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .399 +.016 .383 1050 ---- ---- ---- ---- .427 +.017 .410 1075 ---- ---- ---- ---- .457 +.018 .439 1100 ---- ---- ---- ---- .487 +.019 .468 1125 ---- ---- ---- ---- .519 +.020 .499 1150 ---- ---- ---- ---- .551 +.021 .530 1175 ---- ---- ---- ---- .585 +.022 .563 1200 ---- ---- ---- ---- .620 +.024 .596 1225 ---- ---- ---- ---- .656 +.025 .631 1250 ---- ---- ---- ---- .693 +.026 .667 1275 ---- ---- ---- ---- .731 +.028 .703 1300 ---- ---- ---- ---- .770 +.029 .741 1325 ---- ---- ---- ---- .810 +.030 .780 1350 ---- ---- ---- ---- .852 +.032 .820 1375 ---- ---- ---- ---- .894 +.033 .861 1400 ---- ---- ---- ---- .938 +.035 .903 1425 ---- ---- ---- ---- .982 +.036 .946 1450 ---- ---- ---- ---- 1.028 +.038 .990 1475 ---- ---- ---- ---- 1.075 +.040 1.035 1500 ---- ---- ---- ---- 1.123 +.041 1.082 1525 ---- ---- ---- ---- 1.172 +.043 1.129 1550 ---- ---- ---- ---- 1.222 +.045 1.177 1575 ---- ---- ---- ---- 1.273 +.046 1.227 1600 ---- ---- ---- ---- 1.325 +.048 1.277 1625 ---- ---- ---- ---- 1.379 +.050 1.329 1650 ---- ---- ---- ---- 1.433 +.051 1.382 1675 ---- ---- ---- ---- 1.489 +.054 1.435 1700 ---- ---- ---- ---- 1.546 +.056 1.490 1725 ---- ---- ---- ---- 1.603 +.057 1.546 1750 ---- ---- ---- ---- 1.662 +.059 1.603 1775 ---- ---- ---- ---- 1.723 +.062 1.661 1800 ---- ---- ---- ---- 1.784 +.063 1.721 1825 ---- ---- ---- ---- 1.847 +.065 1.782 1850 ---- ---- ---- ---- 1.911 +.067 1.844 1875 ---- ---- ---- ---- 1.977 +.070 1.907 1900 ---- ---- ---- ---- 2.044 +.072 1.972 1925 ---- ---- ---- ---- 2.112 +.074 2.038 1950 ---- ---- ---- ---- 2.182 +.076 2.106 1975 ---- ---- ---- ---- 2.254 +.079 2.175 2000 ---- ---- ---- ---- 2.327 +.081 2.246 2025 ---- ---- ---- ---- 2.402 +.084 2.318 2050 ---- ---- ---- ---- 2.478 +.085 2.393 2075 ---- ---- ---- ---- 2.557 +.088 2.469 2100 ---- ---- ---- ---- 2.637 +.090 2.547 2125 ---- ---- ---- ---- 2.719 +.093 2.626 2150 ---- ---- ---- ---- 2.804 +.096 2.708 2175 ---- ---- ---- ---- 2.890 +.098 2.792 2200 ---- ---- ---- ---- 2.978 +.100 2.878 2225 ---- ---- ---- ---- 3.069 +.103 2.966 2250 ---- ---- ---- ---- 3.162 +.106 3.056 2275 ---- ---- ---- ---- 3.257 +.109 3.148 2300 ---- ---- ---- ---- 3.355 +.112 3.243 2325 ---- ---- ---- ---- 3.455 +.114 3.341 2350 ---- ---- ---- ---- 3.557 +.116 3.441 2375 ---- ---- ---- ---- 3.663 +.120 3.543 2400 ---- ---- ---- ---- 3.771 +.122 3.649 2425 ---- ---- ---- ---- 3.882 +.125 3.757 2450 ---- ---- ---- ---- 3.995 +.128 3.867 2475 ---- ---- ---- ---- 4.112 +.131 3.981 2500 ---- ---- ---- ---- 4.231 +.133 4.098 2525 ---- ---- ---- ---- 4.354 +.136 4.218 2550 ---- ---- ---- ---- 4.480 +.140 4.340 2575 ---- ---- ---- ---- 4.608 +.141 4.467 2600 ---- ---- ---- ---- 4.741 +.145 4.596 2625 ---- ---- ---- ---- 4.876 +.148 4.728 2650 ---- ---- ---- ---- 5.015 +.151 4.864 2675 ---- ---- ---- ---- 5.157 +.153 5.004 2700 ---- ---- ---- ---- 5.303 +.156 5.147 2725 ---- ---- ---- ---- 5.452 +.159 5.293 2750 ---- ---- ---- ---- 5.605 +.162 5.443 2775 ---- ---- ---- ---- 5.761 +.164 5.597 2800 ---- ---- ---- ---- 5.921 +.166 5.755 2825 ---- ---- ---- ---- 6.085 +.169 5.916 2850 ---- ---- ---- ---- 6.253 +.172 6.081 2875 ---- ---- ---- ---- 6.424 +.174 6.250 2900 ---- ---- ---- ---- 6.598 +.176 6.422 2925 ---- ---- ---- ---- 6.776 +.179 6.597 2950 ---- ---- ---- ---- 6.957 +.181 6.776 2975 ---- ---- ---- ---- 7.141 +.184 6.957 3000 ---- ---- ---- ---- 7.327 +.186 7.141 3025 ---- ---- ---- ---- 7.516 +.188 7.328 3050 ---- ---- ---- ---- 7.707 +.190 7.517 3075 ---- ---- ---- ---- 7.901 +.193 7.708 3100 ---- ---- ---- ---- 8.096 +.194 7.902 3125 ---- ---- ---- ---- 8.293 +.196 8.097 3150 ---- ---- ---- ---- 8.492 +.198 8.294 3175 ---- ---- ---- ---- 8.692 +.200 8.492 3200 ---- ---- ---- ---- 8.894 +.203 8.691 3225 ---- ---- ---- ---- 9.096 +.205 8.891 3250 ---- ---- ---- ---- 9.299 +.206 9.093 3275 ---- ---- ---- ---- 9.503 +.208 9.295 3300 ---- ---- ---- ---- 9.707 +.210 9.497 3325 ---- ---- ---- ---- 9.911 +.211 9.700 3350 ---- ---- ---- ---- 10.116 +.214 9.902 3375 ---- ---- ---- ---- 10.320 +.215 10.105 3400 ---- ---- ---- ---- 10.524 +.217 10.307 3425 ---- ---- ---- ---- 10.728 +.219 10.509 3450 ---- ---- ---- ---- 10.932 +.221 10.711 3475 ---- ---- ---- ---- 11.135 +.222 10.913 3500 ---- ---- ---- ---- 11.339 +.225 11.114 3525 ---- ---- ---- ---- 11.542 +.226 11.316 3550 ---- ---- ---- ---- 11.745 +.227 11.518 3575 ---- ---- ---- ---- 11.948 +.229 11.719 3600 ---- ---- ---- ---- 12.152 +.231 11.921 3625 ---- ---- ---- ---- 12.355 +.232 12.123 3650 ---- ---- ---- ---- 12.559 +.234 12.325 3675 ---- ---- ---- ---- 12.763 +.236 12.527 3700 ---- ---- ---- ---- 12.967 +.238 12.729 3725 ---- ---- ---- ---- 13.172 +.240 12.932 3750 ---- ---- ---- ---- 13.377 +.241 13.136 3775 ---- ---- ---- ---- 13.582 +.242 13.340 3800 ---- ---- ---- ---- 13.788 +.244 13.544 3825 ---- ---- ---- ---- 13.995 +.246 13.749 3850 ---- ---- ---- ---- 14.202 +.247 13.955 3875 ---- ---- ---- ---- 14.410 +.249 14.161 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .498 +.018 .480 1050 ---- ---- ---- ---- .531 +.019 .512 1075 ---- ---- ---- ---- .565 +.020 .545 1100 ---- ---- ---- ---- .599 +.021 .578 1125 ---- ---- ---- ---- .635 +.022 .613 1150 ---- ---- ---- ---- .672 +.023 .649 1175 ---- ---- ---- ---- .710 +.024 .686 1200 ---- ---- ---- ---- .750 +.026 .724 1225 ---- ---- ---- ---- .790 +.028 .762 1250 ---- ---- ---- ---- .831 +.029 .802 1275 ---- ---- ---- ---- .873 +.030 .843 1300 ---- ---- ---- ---- .917 +.032 .885 1325 ---- ---- ---- ---- .961 +.033 .928 1350 ---- ---- ---- ---- 1.007 +.035 .972 1375 ---- ---- ---- ---- 1.053 +.036 1.017 1400 ---- ---- ---- ---- 1.101 +.038 1.063 1425 ---- ---- ---- ---- 1.149 +.038 1.111 1450 ---- ---- ---- ---- 1.199 +.040 1.159 1475 ---- ---- ---- ---- 1.250 +.042 1.208 1500 ---- ---- ---- ---- 1.301 +.043 1.258 1525 ---- ---- ---- ---- 1.354 +.045 1.309 1550 ---- ---- ---- ---- 1.408 +.047 1.361 1575 ---- ---- ---- ---- 1.463 +.049 1.414 1600 ---- ---- ---- ---- 1.518 +.050 1.468 1625 ---- ---- ---- ---- 1.575 +.052 1.523 1650 ---- ---- ---- ---- 1.633 +.054 1.579 1675 ---- ---- ---- ---- 1.692 +.056 1.636 1700 ---- ---- ---- ---- 1.752 +.058 1.694 1725 ---- ---- ---- ---- 1.813 +.059 1.754 1750 ---- ---- ---- ---- 1.875 +.061 1.814 1775 ---- ---- ---- ---- 1.939 +.064 1.875 1800 ---- ---- ---- ---- 2.003 +.065 1.938 1825 ---- ---- ---- ---- 2.069 +.068 2.001 1850 ---- ---- ---- ---- 2.136 +.070 2.066 1875 ---- ---- ---- ---- 2.204 +.072 2.132 1900 ---- ---- ---- ---- 2.273 +.073 2.200 1925 ---- ---- ---- ---- 2.344 +.075 2.269 1950 ---- ---- ---- ---- 2.417 +.078 2.339 1975 ---- ---- ---- ---- 2.491 +.080 2.411 2000 ---- ---- ---- ---- 2.566 +.082 2.484 2025 ---- ---- ---- ---- 2.644 +.085 2.559 2050 ---- ---- ---- ---- 2.722 +.086 2.636 2075 ---- ---- ---- ---- 2.803 +.089 2.714 2100 ---- ---- ---- ---- 2.885 +.091 2.794 2125 ---- ---- ---- ---- 2.970 +.094 2.876 2150 ---- ---- ---- ---- 3.056 +.096 2.960 2175 ---- ---- ---- ---- 3.144 +.099 3.045 2200 ---- ---- ---- ---- 3.234 +.101 3.133 2225 ---- ---- ---- ---- 3.327 +.104 3.223 2250 ---- ---- ---- ---- 3.421 +.106 3.315 2275 ---- ---- ---- ---- 3.518 +.109 3.409 2300 ---- ---- ---- ---- 3.617 +.111 3.506 2325 ---- ---- ---- ---- 3.719 +.114 3.605 2350 ---- ---- ---- ---- 3.823 +.116 3.707 2375 ---- ---- ---- ---- 3.930 +.119 3.811 2400 ---- ---- ---- ---- 4.039 +.121 3.918 2425 ---- ---- ---- ---- 4.151 +.124 4.027 2450 ---- ---- ---- ---- 4.266 +.126 4.140 2475 ---- ---- ---- ---- 4.384 +.129 4.255 2500 ---- ---- ---- ---- 4.505 +.132 4.373 2525 ---- ---- ---- ---- 4.629 +.135 4.494 2550 ---- ---- ---- ---- 4.755 +.137 4.618 2575 ---- ---- ---- ---- 4.886 +.140 4.746 2600 ---- ---- ---- ---- 5.019 +.143 4.876 2625 ---- ---- ---- ---- 5.155 +.145 5.010 2650 ---- ---- ---- ---- 5.295 +.147 5.148 2675 ---- ---- ---- ---- 5.439 +.151 5.288 2700 ---- ---- ---- ---- 5.585 +.153 5.432 2725 ---- ---- ---- ---- 5.736 +.156 5.580 2750 ---- ---- ---- ---- 5.890 +.158 5.732 2775 ---- ---- ---- ---- 6.047 +.160 5.887 2800 ---- ---- ---- ---- 6.209 +.163 6.046 2825 ---- ---- ---- ---- 6.374 +.166 6.208 2850 ---- ---- ---- ---- 6.542 +.167 6.375 2875 ---- ---- ---- ---- 6.715 +.170 6.545 2900 ---- ---- ---- ---- 6.891 +.173 6.718 2925 ---- ---- ---- ---- 7.070 +.175 6.895 2950 ---- ---- ---- ---- 7.252 +.177 7.075 2975 ---- ---- ---- ---- 7.437 +.179 7.258 3000 ---- ---- ---- ---- 7.625 +.181 7.444 3025 ---- ---- ---- ---- 7.816 +.184 7.632 3050 ---- ---- ---- ---- 8.008 +.185 7.823 3075 ---- ---- ---- ---- 8.203 +.187 8.016 3100 ---- ---- ---- ---- 8.400 +.189 8.211 3125 ---- ---- ---- ---- 8.599 +.192 8.407 3150 ---- ---- ---- ---- 8.799 +.193 8.606 3175 ---- ---- ---- ---- 9.000 +.195 8.805 3200 ---- ---- ---- ---- 9.203 +.197 9.006 3225 ---- ---- ---- ---- 9.406 +.198 9.208 3250 ---- ---- ---- ---- 9.611 +.201 9.410 3275 ---- ---- ---- ---- 9.816 +.202 9.614 3300 ---- ---- ---- ---- 10.021 +.204 9.817 3325 ---- ---- ---- ---- 10.226 +.205 10.021 3350 ---- ---- ---- ---- 10.432 +.207 10.225 3375 ---- ---- ---- ---- 10.637 +.209 10.428 3400 ---- ---- ---- ---- 10.842 +.211 10.631 3425 ---- ---- ---- ---- 11.046 +.212 10.834 3450 ---- ---- ---- ---- 11.250 +.213 11.037 3475 ---- ---- ---- ---- 11.454 +.215 11.239 3500 ---- ---- ---- ---- 11.658 +.217 11.441 3525 ---- ---- ---- ---- 11.861 +.218 11.643 3550 ---- ---- ---- ---- 12.065 +.220 11.845 3575 ---- ---- ---- ---- 12.268 +.222 12.046 3600 ---- ---- ---- ---- 12.472 +.224 12.248 3625 ---- ---- ---- ---- 12.675 +.225 12.450 3650 ---- ---- ---- ---- 12.879 +.227 12.652 3675 ---- ---- ---- ---- 13.083 +.229 12.854 3700 ---- ---- ---- ---- 13.287 +.230 13.057 3725 ---- ---- ---- ---- 13.491 +.232 13.259 3750 ---- ---- ---- ---- 13.696 +.233 13.463 3775 ---- ---- ---- ---- 13.901 +.235 13.666 3800 ---- ---- ---- ---- 14.106 +.236 13.870 3825 ---- ---- ---- ---- 14.313 +.238 14.075 3850 ---- ---- ---- ---- 14.519 +.239 14.280 3875 ---- ---- ---- ---- 14.727 +.241 14.486 3900 ---- ---- ---- ---- 14.935 +.242 14.693 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .650 +.021 .629 1050 ---- ---- ---- ---- .688 +.021 .667 1075 ---- ---- ---- ---- .728 +.022 .706 1100 ---- ---- ---- ---- .769 +.024 .745 1125 ---- ---- ---- ---- .811 +.025 .786 1150 ---- ---- ---- ---- .854 +.027 .827 1175 ---- ---- ---- ---- .898 +.028 .870 1200 ---- ---- ---- ---- .943 +.029 .914 1225 ---- ---- ---- ---- .989 +.031 .958 1250 ---- ---- ---- ---- 1.036 +.032 1.004 1275 ---- ---- ---- ---- 1.084 +.033 1.051 1300 ---- ---- ---- ---- 1.132 +.034 1.098 1325 ---- ---- ---- ---- 1.182 +.035 1.147 1350 ---- ---- ---- ---- 1.233 +.037 1.196 1375 ---- ---- ---- ---- 1.285 +.038 1.247 1400 ---- ---- ---- ---- 1.338 +.040 1.298 1425 ---- ---- ---- ---- 1.392 +.041 1.351 1450 ---- ---- ---- ---- 1.447 +.043 1.404 1475 ---- ---- ---- ---- 1.503 +.045 1.458 1500 ---- ---- ---- ---- 1.560 +.047 1.513 1525 ---- ---- ---- ---- 1.617 +.048 1.569 1550 ---- ---- ---- ---- 1.676 +.050 1.626 1575 ---- ---- ---- ---- 1.735 +.051 1.684 1600 ---- ---- ---- ---- 1.796 +.053 1.743 1625 ---- ---- ---- ---- 1.857 +.054 1.803 1650 ---- ---- ---- ---- 1.920 +.057 1.863 1675 ---- ---- ---- ---- 1.983 +.058 1.925 1700 ---- ---- ---- ---- 2.047 +.060 1.987 1725 ---- ---- ---- ---- 2.112 +.062 2.050 1750 ---- ---- ---- ---- 2.178 +.063 2.115 1775 ---- ---- ---- ---- 2.246 +.066 2.180 1800 ---- ---- ---- ---- 2.314 +.068 2.246 1825 ---- ---- ---- ---- 2.383 +.069 2.314 1850 ---- ---- ---- ---- 2.454 +.072 2.382 1875 ---- ---- ---- ---- 2.525 +.073 2.452 1900 ---- ---- ---- ---- 2.598 +.075 2.523 1925 ---- ---- ---- ---- 2.672 +.077 2.595 1950 ---- ---- ---- ---- 2.747 +.079 2.668 1975 ---- ---- ---- ---- 2.824 +.081 2.743 2000 ---- ---- ---- ---- 2.902 +.083 2.819 2025 ---- ---- ---- ---- 2.982 +.086 2.896 2050 ---- ---- ---- ---- 3.063 +.088 2.975 2075 ---- ---- ---- ---- 3.146 +.090 3.056 2100 ---- ---- ---- ---- 3.230 +.092 3.138 2125 ---- ---- ---- ---- 3.317 +.095 3.222 2150 ---- ---- ---- ---- 3.405 +.097 3.308 2175 ---- ---- ---- ---- 3.494 +.098 3.396 2200 ---- ---- ---- ---- 3.586 +.101 3.485 2225 ---- ---- ---- ---- 3.680 +.103 3.577 2250 ---- ---- ---- ---- 3.776 +.106 3.670 2275 ---- ---- ---- ---- 3.874 +.108 3.766 2300 ---- ---- ---- ---- 3.974 +.110 3.864 2325 ---- ---- ---- ---- 4.077 +.113 3.964 2350 ---- ---- ---- ---- 4.182 +.116 4.066 2375 ---- ---- ---- ---- 4.289 +.118 4.171 2400 ---- ---- ---- ---- 4.399 +.120 4.279 2425 ---- ---- ---- ---- 4.512 +.123 4.389 2450 ---- ---- ---- ---- 4.627 +.125 4.502 2475 ---- ---- ---- ---- 4.745 +.128 4.617 2500 ---- ---- ---- ---- 4.866 +.130 4.736 2525 ---- ---- ---- ---- 4.989 +.132 4.857 2550 ---- ---- ---- ---- 5.116 +.135 4.981 2575 ---- ---- ---- ---- 5.246 +.137 5.109 2600 ---- ---- ---- ---- 5.379 +.140 5.239 2625 ---- ---- ---- ---- 5.515 +.142 5.373 2650 ---- ---- ---- ---- 5.655 +.145 5.510 2675 ---- ---- ---- ---- 5.798 +.148 5.650 2700 ---- ---- ---- ---- 5.944 +.150 5.794 2725 ---- ---- ---- ---- 6.094 +.152 5.942 2750 ---- ---- ---- ---- 6.247 +.154 6.093 2775 ---- ---- ---- ---- 6.404 +.157 6.247 2800 ---- ---- ---- ---- 6.564 +.159 6.405 2825 ---- ---- ---- ---- 6.729 +.162 6.567 2850 ---- ---- ---- ---- 6.897 +.164 6.733 2875 ---- ---- ---- ---- 7.069 +.166 6.903 2900 ---- ---- ---- ---- 7.244 +.168 7.076 2925 ---- ---- ---- ---- 7.423 +.170 7.253 2950 ---- ---- ---- ---- 7.606 +.172 7.434 2975 ---- ---- ---- ---- 7.791 +.174 7.617 3000 ---- ---- ---- ---- 7.980 +.177 7.803 3025 ---- ---- ---- ---- 8.171 +.178 7.993 3050 ---- ---- ---- ---- 8.364 +.180 8.184 3075 ---- ---- ---- ---- 8.560 +.182 8.378 3100 ---- ---- ---- ---- 8.758 +.183 8.575 3125 ---- ---- ---- ---- 8.958 +.185 8.773 3150 ---- ---- ---- ---- 9.160 +.187 8.973 3175 ---- ---- ---- ---- 9.363 +.189 9.174 3200 ---- ---- ---- ---- 9.567 +.190 9.377 3225 ---- ---- ---- ---- 9.773 +.192 9.581 3250 ---- ---- ---- ---- 9.979 +.193 9.786 3275 ---- ---- ---- ---- 10.187 +.196 9.991 3300 ---- ---- ---- ---- 10.394 +.197 10.197 3325 ---- ---- ---- ---- 10.602 +.199 10.403 3350 ---- ---- ---- ---- 10.810 +.200 10.610 3375 ---- ---- ---- ---- 11.018 +.202 10.816 3400 ---- ---- ---- ---- 11.225 +.203 11.022 3425 ---- ---- ---- ---- 11.432 +.205 11.227 3450 ---- ---- ---- ---- 11.638 +.206 11.432 3475 ---- ---- ---- ---- 11.844 +.208 11.636 3500 ---- ---- ---- ---- 12.050 +.210 11.840 3525 ---- ---- ---- ---- 12.255 +.211 12.044 3550 ---- ---- ---- ---- 12.460 +.212 12.248 3575 ---- ---- ---- ---- 12.665 +.214 12.451 3600 ---- ---- ---- ---- 12.869 +.215 12.654 3625 ---- ---- ---- ---- 13.074 +.217 12.857 3650 ---- ---- ---- ---- 13.278 +.218 13.060 3675 ---- ---- ---- ---- 13.483 +.220 13.263 3700 ---- ---- ---- ---- 13.688 +.222 13.466 3725 ---- ---- ---- ---- 13.892 +.222 13.670 3750 ---- ---- ---- ---- 14.097 +.224 13.873 3775 ---- ---- ---- ---- 14.303 +.226 14.077 3800 ---- ---- ---- ---- 14.508 +.227 14.281 3825 ---- ---- ---- ---- 14.715 +.229 14.486 3850 ---- ---- ---- ---- 14.921 +.230 14.691 3875 ---- ---- ---- ---- 15.128 +.231 14.897 3900 ---- ---- ---- ---- 15.336 +.232 15.104 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.272 +.036 1.236 1325 ---- ---- ---- ---- 1.325 +.037 1.288 1350 ---- ---- ---- ---- 1.379 +.039 1.340 1375 ---- ---- ---- ---- 1.434 +.040 1.394 1400 ---- ---- ---- ---- 1.490 +.042 1.448 1425 ---- ---- ---- ---- 1.547 +.043 1.504 1450 ---- ---- ---- ---- 1.604 +.044 1.560 1475 ---- ---- ---- ---- 1.663 +.046 1.617 1500 ---- ---- ---- ---- 1.723 +.048 1.675 1525 ---- ---- ---- ---- 1.783 +.049 1.734 1550 ---- ---- ---- ---- 1.844 +.051 1.793 1575 ---- ---- ---- ---- 1.906 +.052 1.854 1600 ---- ---- ---- ---- 1.969 +.054 1.915 1625 ---- ---- ---- ---- 2.033 +.056 1.977 1650 ---- ---- ---- ---- 2.098 +.058 2.040 1675 ---- ---- ---- ---- 2.164 +.060 2.104 1700 ---- ---- ---- ---- 2.230 +.061 2.169 1725 ---- ---- ---- ---- 2.297 +.063 2.234 1750 ---- ---- ---- ---- 2.366 +.065 2.301 1775 ---- ---- ---- ---- 2.435 +.067 2.368 1800 ---- ---- ---- ---- 2.505 +.068 2.437 1825 ---- ---- ---- ---- 2.576 +.070 2.506 1850 ---- ---- ---- ---- 2.648 +.072 2.576 1875 ---- ---- ---- ---- 2.722 +.074 2.648 1900 ---- ---- ---- ---- 2.796 +.076 2.720 1925 ---- ---- ---- ---- 2.872 +.078 2.794 1950 ---- ---- ---- ---- 2.949 +.080 2.869 1975 ---- ---- ---- ---- 3.027 +.082 2.945 2000 ---- ---- ---- ---- 3.107 +.084 3.023 2025 ---- ---- ---- ---- 3.188 +.086 3.102 2050 ---- ---- ---- ---- 3.271 +.088 3.183 2075 ---- ---- ---- ---- 3.355 +.090 3.265 2100 ---- ---- ---- ---- 3.441 +.093 3.348 2125 ---- ---- ---- ---- 3.528 +.094 3.434 2150 ---- ---- ---- ---- 3.617 +.096 3.521 2175 ---- ---- ---- ---- 3.708 +.098 3.610 2200 ---- ---- ---- ---- 3.801 +.101 3.700 2225 ---- ---- ---- ---- 3.896 +.103 3.793 2250 ---- ---- ---- ---- 3.993 +.105 3.888 2275 ---- ---- ---- ---- 4.092 +.108 3.984 2300 ---- ---- ---- ---- 4.193 +.110 4.083 2325 ---- ---- ---- ---- 4.297 +.113 4.184 2350 ---- ---- ---- ---- 4.403 +.115 4.288 2375 ---- ---- ---- ---- 4.511 +.117 4.394 2400 ---- ---- ---- ---- 4.622 +.120 4.502 2425 ---- ---- ---- ---- 4.735 +.122 4.613 2450 ---- ---- ---- ---- 4.851 +.124 4.727 2475 ---- ---- ---- ---- 4.970 +.127 4.843 2500 ---- ---- ---- ---- 5.091 +.128 4.963 2525 ---- ---- ---- ---- 5.216 +.131 5.085 2550 ---- ---- ---- ---- 5.343 +.133 5.210 2575 ---- ---- ---- ---- 5.474 +.136 5.338 2600 ---- ---- ---- ---- 5.608 +.138 5.470 2625 ---- ---- ---- ---- 5.745 +.141 5.604 2650 ---- ---- ---- ---- 5.885 +.143 5.742 2675 ---- ---- ---- ---- 6.028 +.145 5.883 2700 ---- ---- ---- ---- 6.176 +.148 6.028 2725 ---- ---- ---- ---- 6.326 +.150 6.176 2750 ---- ---- ---- ---- 6.480 +.152 6.328 2775 ---- ---- ---- ---- 6.638 +.154 6.484 2800 ---- ---- ---- ---- 6.799 +.156 6.643 2825 ---- ---- ---- ---- 6.965 +.159 6.806 2850 ---- ---- ---- ---- 7.134 +.161 6.973 2875 ---- ---- ---- ---- 7.306 +.162 7.144 2900 ---- ---- ---- ---- 7.483 +.165 7.318 2925 ---- ---- ---- ---- 7.663 +.167 7.496 2950 ---- ---- ---- ---- 7.847 +.169 7.678 2975 ---- ---- ---- ---- 8.033 +.171 7.862 3000 ---- ---- ---- ---- 8.223 +.173 8.050 3025 ---- ---- ---- ---- 8.415 +.174 8.241 3050 ---- ---- ---- ---- 8.610 +.177 8.433 3075 ---- ---- ---- ---- 8.807 +.178 8.629 3100 ---- ---- ---- ---- 9.006 +.180 8.826 3125 ---- ---- ---- ---- 9.207 +.181 9.026 3150 ---- ---- ---- ---- 9.410 +.183 9.227 3175 ---- ---- ---- ---- 9.615 +.185 9.430 3200 ---- ---- ---- ---- 9.820 +.186 9.634 3225 ---- ---- ---- ---- 10.027 +.188 9.839 3250 ---- ---- ---- ---- 10.234 +.189 10.045 3275 ---- ---- ---- ---- 10.443 +.191 10.252 3300 ---- ---- ---- ---- 10.651 +.192 10.459 3325 ---- ---- ---- ---- 10.860 +.194 10.666 3350 ---- ---- ---- ---- 11.069 +.196 10.873 3375 ---- ---- ---- ---- 11.278 +.198 11.080 3400 ---- ---- ---- ---- 11.486 +.199 11.287 3425 ---- ---- ---- ---- 11.693 +.200 11.493 3450 ---- ---- ---- ---- 11.901 +.202 11.699 3475 ---- ---- ---- ---- 12.107 +.203 11.904 3500 ---- ---- ---- ---- 12.313 +.204 12.109 3525 ---- ---- ---- ---- 12.519 +.206 12.313 3550 ---- ---- ---- ---- 12.724 +.207 12.517 3575 ---- ---- ---- ---- 12.929 +.209 12.720 3600 ---- ---- ---- ---- 13.134 +.210 12.924 3625 ---- ---- ---- ---- 13.339 +.212 13.127 3650 ---- ---- ---- ---- 13.543 +.213 13.330 3675 ---- ---- ---- ---- 13.748 +.214 13.534 3700 ---- ---- ---- ---- 13.953 +.216 13.737 3725 ---- ---- ---- ---- 14.158 +.218 13.940 3750 ---- ---- ---- ---- 14.363 +.219 14.144 3775 ---- ---- ---- ---- 14.568 +.220 14.348 3800 ---- ---- ---- ---- 14.774 +.222 14.552 3825 ---- ---- ---- ---- 14.980 +.223 14.757 3850 ---- ---- ---- ---- 15.186 +.224 14.962 3875 ---- ---- ---- ---- 15.393 +.225 15.168 3900 ---- ---- ---- ---- 15.601 +.227 15.374 3925 ---- ---- ---- ---- 15.809 +.228 15.581 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3583 2690 67666 SO1 MAY23 Silver Weekly Friday Option - Week 1 CALL 2025 ---- ---- 4.616A 4.616A 4.838 -.436 5.274 2050 ---- ---- 4.368A 4.368A 4.588 -.436 5.024 2075 ---- ---- 4.117A 4.117A 4.338 -.436 4.774 2100 ---- ---- 3.868A 3.868A 4.088 -.436 4.524 2125 ---- ---- 3.621A 3.621A 3.839 -.436 4.275 2150 ---- ---- 3.371A 3.371A 3.590 -.435 4.025 2175 ---- ---- 3.127A 3.127A 3.341 -.436 3.777 2200 ---- ---- 2.881A 2.881A 3.093 -.435 3.528 2225 ---- ---- 2.630A 2.630A 2.847 -.434 3.281 2250 ---- ---- 2.292A 2.292A 2.601 -.433 3.034 2275 ---- ---- 2.052A 2.052A 2.358 -.430 2.788 2300 ---- ---- 1.819A 1.819A 2.117 -.427 2.544 2325 ---- ---- 1.589A 1.589A 1.880 -.421 2.301 2350 ---- 2.169B 1.369A 1.369A 1.647 -.413 2.060 2375 ---- 1.931B 1.159A 1.159A 1.422 -.402 1.824 2400 ---- 1.699B .969A .969A 1.207 -.387 1.594 2415 ---- ---- .863A .863A 1.085 -.375 1.460 2420 ---- ---- .828A .828A 1.045 -.371 1.416 2425 ---- 1.474B .794A .794A 1.006 -.366 1.372 2430 ---- 1.365B .763A .763A .968 -.361 1.329 2435 ---- 1.321B .731A .731A .930 -.356 1.286 2440 ---- 1.277B .700A .700A .894 -.350 1.244 2445 ---- 1.233B .670A .670A .858 -.345 1.203 1 2450 ---- 1.259B .641A .641A .823 -.339 1.162 2455 ---- 1.147B .611A .611A .789 -.333 1.122 2 2460 ---- 1.105B .585A .585A .755 -.327 1.082 2465 ---- 1.064B .558A .558A .723 -.320 1.043 2470 ---- 1.023B .533A .533A .691 -.313 1.004 1 2475 .778 1.057B .508A .774A .660 -.307 7 .967 2480 .564 .945B .483A .786B .630 -.300 10 .930 1 3 2485 ---- .906B .460A .460A .601 -.293 10 .894 1 1 2490 ---- .868B .438A .438A .573 -.285 .858 1 2495 .472 .831B .417A .691B .546 -.278 4 .824 6 2500 .530 .873B .396A .396A .520 -.270 1 .790 2505 ---- .827B .376A .376A .494 -.263 .757 2510 ---- .793B .357A .357A .470 -.256 .726 2515 ---- .766B .338A .338A .447 -.248 .695 2520 ---- .735B .321A .321A .424 -.241 .665 1 1 2525 .363 .709B .305A .482 .403 -.233 28 .636 2 2530 ---- .676B .288A .288A .382 -.226 3 .608 3 2535 .405 .650B .274A .399A .362 -.218 3 .580 2540 .329 .622B .259A .379A .344 -.210 4 .554 2545 ---- .595B .246A .246A .326 -.202 .528 29 2550 ---- .567B .231A .231A .308 -.195 .503 8 10 2555 ---- .541B .218A .218A .292 -.187 .479 9 9 2560 ---- .517B .207A .207A .276 -.180 .456 2565 .227 .492B .196A .353B .261 -.173 13 .434 2570 ---- .469B .186A .186A .247 -.165 .412 2575 ---- .447B .176A .176A .233 -.158 .391 5 2580 ---- .425B .167A .167A .220 -.151 .371 217 2585 .274 .405B .159A .295B .208 -.144 30 .352 1 2590 ---- .385B .151A .151A .196 -.138 .334 17 17 2595 ---- .366B .143A .143A .185 -.132 .317 10 2600 ---- .347B .137A .137A .175 -.125 .300 5 38 2605 ---- .330B .130A .130A .165 -.120 .285 2610 .140 .313B .124A .137A .156 -.114 2 .270 2 2615 ---- .297B .117A .117A .147 -.109 .256 5 2620 ---- .282B .112A .112A .139 -.104 .243 2625 ---- .267B .107A .107A .131 -.099 .230 3 2630 ---- .253B .101A .101A .124 -.094 .218 2635 .111 .240B .096A .166B .118 -.089 2 .207 2640 .106 .229B .091A .157B .111 -.085 1 .196 2645 ---- .217B .087A .087A .106 -.080 .186 2650 .110 .206B .082A .141B .100 -.076 200 .176 33 2655 ---- .196B .078A .078A .095 -.072 .167 2660 ---- .186B .074A .074A .090 -.068 .158 2665 ---- .176B .071A .071A .085 -.065 .150 5 2670 ---- .167B .069A .069A .081 -.062 .143 2675 ---- .159B .065A .065A .077 -.058 .135 19 2680 ---- .151B .062A .062A .073 -.055 .128 2685 ---- .143B .060A .060A .069 -.053 .122 2690 ---- .136B .057A .057A .066 -.050 .116 2695 ---- .129B .055A .055A .063 -.047 .110 2700 ---- .123B .052A .052A .060 -.045 .105 2 25 2705 ---- .117B .050A .050A .057 -.043 .100 2710 .100 .111B .048 .075B .054 -.041 10 .095 2715 ---- .106B .046A .046A .052 -.039 .091 2725 ---- .096B .043A .043A .047 -.035 .082 3 2750 .040 .075B .035A .035A .037 -.028 4 .065 5 2775 ---- .059B .030A .030A .030 -.023 .053 5 2800 ---- .047B .026A .047B .025 -.018 .043 2 13 2825 ---- .038B .022A .038B .021 -.014 .035 1 2850 ---- .031B .020A .031B .018 -.011 .029 2875 .017 .017 .017 .018B .015 -.010 1 .025 2 2900 ---- ---- .016A .016A .013 -.008 .021 10 15 2925 ---- ---- .014A .014A .011 -.007 .018 1 1 2950 ---- ---- .013A .013A .010 -.006 .016 2975 ---- ---- .012A .012A .009 -.005 .014 3000 ---- ---- .011A .011A .008 -.004 .012 9 3025 ---- ---- ---- ---- .007 -.004 .011 3050 ---- ---- ---- ---- .007 -.003 .010 3075 ---- ---- ---- ---- .006 -.003 .009 3100 ---- ---- ---- ---- .005 -.003 .008 3125 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 333 57 503 SO1 MAY23 Silver Weekly Friday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- .003B ---- .003B .002 UNCH .002 2125 ---- .004B ---- .004B .003 UNCH .003 2150 ---- .006B ---- .006B .004 UNCH .004 2175 ---- .009B ---- .009B .006 +.001 .005 2200 ---- .012B ---- .012B .008 +.001 .007 10 10 2225 .013 .017B .013 .013 .011 +.001 1 .010 2250 ---- .025B ---- .025B .016 +.003 5 .013 1 1 2275 ---- .035B ---- .035B .022 +.005 .017 1 1 2300 ---- .050B ---- .050B .031 +.009 5 .022 3 2325 ---- .070B ---- .070B .044 +.015 .029 6 6 2350 .104 .104 .037A .053A .061 +.022 9 .039 4 2375 ---- .141B .050A .050A .086 +.034 .052 2 2400 .116 .197B .068A .117B .120 +.048 6 .072 4 9 2415 ---- .238B .082A .238B .148 +.061 .087 5 2420 ---- .254B .087A .254B .158 +.065 .093 2425 ---- .269B .093A .268B .169 +.069 .100 8 2430 ---- .288B .099A .288B .181 +.074 .107 2435 ---- .304B .106A .304B .193 +.079 .114 2440 .203 .324B .113A .206B .207 +.085 8 .122 2 2445 ---- .343B .121A .343B .221 +.091 .130 2450 .249 .366B .129A .184A .235 +.096 4 .139 7 2455 .218 .386B .137A .196A .251 +.102 5 .149 2460 .362 .410B .147A .410B .268 +.109 4 .159 4 2465 ---- .433B .157A .433B .285 +.115 .170 2 2470 .265 .457B .167A .238A .303 +.122 2 .181 2475 .313 .482B .178A .323B .323 +.129 42 .194 40 91 2480 .447 .508B .190A .343B .343 +.136 13 .207 4 2485 .477 .535B .203A .289A .363 +.143 11 .220 100 103 2490 ---- .562B .216A .562B .385 +.150 .235 2495 ---- .589B .230A .589B .408 +.158 .250 2500 ---- .620B .245A .620B .432 +.165 .267 57 2505 ---- .651B .262A .651B .456 +.172 .284 25 2510 ---- .682B .277A .682B .482 +.180 .302 2515 ---- .713B .294A .712B .509 +.188 .321 13 2520 ---- .746B .312A .746B .536 +.195 3 .341 1 1 2525 ---- .779B .332A .779B .565 +.203 .362 2 3 2530 ---- .812B .351A .802B .594 +.210 .384 8 11 2535 .574 .832B .372A .829B .624 +.217 7 .407 3 2540 ---- .867B .394A .849B .655 +.225 .430 5 2545 .633 .903B .416A .885B .687 +.233 11 .454 2550 ---- .956B .438A .956B .720 +.241 .479 2 2555 ---- .977B .464A .962B .753 +.248 .505 13 2560 ---- 1.015B .488A .995B .787 +.255 .532 2565 ---- 1.053B .516A 1.034B .822 +.263 .559 2570 ---- 1.092B .543A 1.074B .858 +.270 .588 2575 .807 1.151B .569A .804A .894 +.277 1 .617 2 2580 ---- 1.171B .598A 1.152B .931 +.284 .647 20 2585 ---- 1.212B .626A 1.198B .969 +.291 .678 2590 ---- 1.214B .660A 1.209B 1.007 +.298 .709 2595 ---- 1.257B .691A 1.252B 1.046 +.304 .742 2600 ---- 1.363B .722A 1.363B 1.086 +.310 .776 4 2605 ---- 1.345B .758A 1.340B 1.126 +.316 .810 2610 ---- 1.389B .790A 1.367B 1.166 +.321 .845 2615 ---- 1.433B .824A .824A 1.208 +.327 .881 2620 ---- 1.478B .858A .858A 1.250 +.332 .918 2625 ---- 1.586B .890A 1.586B 1.292 +.337 .955 2630 ---- 1.569B .929A .929A 1.335 +.342 .993 2635 .977 1.647B .961A 1.647B 1.378 +.346 3 1.032 2640 ---- 1.637B ---- 1.597B 1.422 +.351 1.071 2645 ---- 1.680B 1.108A 1.108A 1.466 +.355 1.111 2650 ---- 1.810B 1.076A 1.810B 1.510 +.359 1.151 2655 ---- 1.771B 1.185A 1.185A 1.555 +.363 1.192 2660 ---- 1.817B 1.224A 1.224A 1.600 +.367 1.233 2665 ---- 1.863B 1.264A 1.264A 1.646 +.371 1.275 2670 ---- 1.910B 1.305A 1.305A 1.691 +.374 1.317 2675 ---- 2.044B 1.278A 2.044B 1.737 +.377 1.360 2680 ---- 2.003B 1.388A 1.388A 1.783 +.380 1.403 2685 ---- 2.050B 1.430A 1.430A 1.829 +.383 1.446 2690 ---- 2.098B 1.473A 1.473A 1.876 +.386 1.490 2695 ---- 2.145B 1.516A 1.516A 1.923 +.388 1.535 2700 ---- 2.284B 1.491A 2.284B 1.970 +.391 1.579 2705 ---- 2.240B 1.602A 1.602A 2.017 +.393 1.624 2710 ---- 2.288B 1.646A 1.646A 2.064 +.395 1.669 2715 ---- 2.335B 1.690A 1.690A 2.111 +.396 1.715 2725 ---- 2.524B 1.713A 2.524B 2.207 +.401 1.806 2750 ---- 2.768B 1.942A 2.768B 2.447 +.408 2.039 2775 ---- 2.917B 2.176A 2.878B 2.690 +.414 2.276 2800 ---- 3.162B 2.413A 3.123B 2.934 +.418 2.516 2825 ---- 3.408B 2.653A 3.369B 3.180 +.422 2.758 2850 ---- 3.655B 2.895A 2.895A 3.427 +.425 3.002 2875 ---- 3.901B ---- 3.862B 3.674 +.426 3.248 2900 ---- 4.148B ---- 4.109B 3.922 +.428 3.494 2925 ---- 4.396B ---- 4.357B 4.170 +.429 3.741 2950 ---- 4.643B ---- 4.603B 4.419 +.431 3.988 2975 ---- 4.892B ---- 4.852B 4.667 +.431 4.236 3000 ---- 5.141B ---- 5.101B 4.916 +.431 4.485 3025 ---- 5.382B ---- 5.327B 5.166 +.433 4.733 3050 ---- 5.631B ---- 5.574B 5.415 +.433 4.982 3075 ---- 5.881B ---- 5.826B 5.664 +.433 5.231 3100 ---- 6.132B ---- 6.132B 5.914 +.434 5.480 3125 ---- 6.382B ---- 6.323B 6.164 +.435 5.729 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 173 421 SO2 MAY23 Silver Weekly Friday Option - Week 2 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.588 -.436 5.024 2075 ---- ---- ---- ---- 4.339 -.436 4.775 2100 ---- ---- ---- ---- 4.090 -.436 4.526 2125 ---- ---- ---- ---- 3.843 -.434 4.277 2150 ---- ---- ---- ---- 3.596 -.433 4.029 2175 ---- ---- ---- ---- 3.350 -.432 3.782 2200 ---- ---- ---- ---- 3.105 -.431 3.536 2225 ---- ---- 2.555A 2.555A 2.863 -.427 3.290 2250 ---- ---- 2.320A 2.320A 2.623 -.423 3.046 2275 ---- ---- 2.090A 2.090A 2.386 -.418 2.804 2300 ---- 2.673B 1.864A 1.864A 2.153 -.411 2.564 2325 ---- 2.436B 1.644A 1.644A 1.925 -.402 2.327 2350 ---- 2.202B 1.439A 1.439A 1.705 -.390 2.095 2375 ---- 1.974B 1.241A 1.241A 1.493 -.376 1.869 2400 ---- 1.753B 1.061A 1.061A 1.292 -.358 1.650 2425 ---- 1.540B .899A .899A 1.105 -.336 1.441 2430 ---- 1.422B .868A .868A 1.069 -.332 1.401 2435 ---- 1.381B .839A .839A 1.034 -.327 1.361 2440 ---- 1.340B .809A .809A 1.000 -.322 1.322 2445 ---- 1.299B .780A .780A .967 -.316 1.283 2450 ---- 1.339B .753A .753A .934 -.311 1.245 20 2455 ---- 1.220B .725A .725A .902 -.306 1.208 2460 ---- 1.182B .699A .699A .870 -.301 1.171 2465 ---- 1.144B .675A .675A .840 -.295 1.135 2470 ---- 1.107B .648A .648A .810 -.289 1.099 2475 ---- 1.152B .624A .624A .780 -.284 1.064 2480 ---- 1.033B .600A .600A .752 -.278 1.030 2485 ---- .998B .577A .577A .724 -.273 .997 2490 ---- ---- .556A .556A .697 -.267 .964 2495 ---- 1.004B .534A .534A .671 -.261 .932 2500 .595 .981B .506 .560A .646 -.255 18 .901 6 6 2505 ---- .939B .493A .493A .621 -.249 .870 2510 ---- .916B .473A .473A .598 -.243 .841 2515 ---- .882B .455A .455A .574 -.237 .811 2520 ---- .853B .437A .437A .552 -.231 .783 2525 .662 .827B .419A .651B .530 -.225 2 .755 2530 ---- .799B .402A .402A .510 -.218 .728 2535 ---- .771B .386A .386A .489 -.213 .702 2540 ---- .744B .370A .370A .470 -.206 .676 2545 ---- .717B .355A .355A .451 -.200 .651 2550 .608 .691B .341A .341A .433 -.194 4 .627 1 3 2555 ---- .666B .327A .327A .415 -.188 .603 2560 ---- .642B .314A .314A .398 -.182 .580 2565 ---- .619B .299A .299A .382 -.176 .558 2570 ---- .596B .286A .286A .366 -.171 .537 2575 ---- .574B .274A .274A .351 -.165 .516 2580 ---- .552B .263A .263A .336 -.160 .496 2585 ---- .531B .252A .252A .322 -.154 .476 2590 ---- .511B .242A .242A .309 -.149 .458 2595 ---- .491B .232A .232A .295 -.145 .440 2600 ---- .472B .223A .223A .283 -.139 .422 2605 ---- .454B .214A .214A .271 -.134 .405 2610 ---- .436B .205A .205A .259 -.130 .389 2615 ---- .419B .197A .197A .248 -.126 .374 2620 ---- .402B .189A .189A .237 -.122 .359 2625 ---- .386B .182A .182A .227 -.118 .345 2630 ---- .371B .175A .175A .217 -.114 .331 2635 ---- .356B .168A .168A .208 -.110 .318 2640 ---- .342B .161A .161A .199 -.106 .305 2645 ---- .328B .155A .155A .190 -.103 .293 2650 ---- .315B .149A .149A .182 -.099 .281 2655 ---- .302B .143A .143A .174 -.096 .270 2660 ---- .292B .137A .137A .167 -.092 .259 2665 ---- .280B .132A .132A .160 -.088 .248 2670 ---- .269B .127A .127A .153 -.085 .238 2675 .126 .258B .123A .123A .147 -.082 10 .229 2700 .114 .211B .101A .158B .119 -.068 3 .187 1 2725 .168 .172B .085A .085A .098 -.056 15 .154 2750 ---- .142B .071A .071A .081 -.046 .127 2775 ---- .117B .060A .060A .068 -.038 .106 5 2800 ---- .097B .052A .052A .057 -.032 2 .089 2 2825 ---- .081B .046A .046A .049 -.027 .076 2850 ---- .068B .040A .040A .042 -.023 .065 2875 ---- .058B .036A .036A .036 -.019 .055 2900 ---- .049B .032A .049B .031 -.017 2 .048 2 2925 ---- ---- .029A .029A .028 -.014 .042 2950 ---- .037B .026A .037B .024 -.012 .036 2975 ---- ---- .024A .024A .021 -.011 .032 3000 ---- ---- .022A .022A .019 -.009 .028 3025 ---- ---- .021A .021A .017 -.008 .025 3050 ---- ---- .019A .019A .015 -.007 .022 3075 ---- ---- .018A .018A .014 -.006 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 7 39 SO2 MAY23 Silver Weekly Friday Option - Week 2 PUT 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .005 UNCH .005 2100 ---- .007B ---- .007B .007 +.001 .006 2125 ---- .011B ---- .011B .009 +.001 .008 2150 ---- .016B ---- .016B .012 +.002 .010 2175 ---- .021B ---- .021B .016 +.003 .013 2200 .034 .034 .034 .026A .022 +.006 3 .016 2225 ---- .038B ---- .038B .029 +.008 .021 2250 ---- .052B ---- .052B .039 +.012 .027 2275 ---- .070B ---- .070B .052 +.018 .034 2300 ---- .093B ---- .093B .068 +.024 3 .044 16 2325 ---- .126B ---- .126B .091 +.034 .057 2350 ---- .169B .073A .073A .119 +.044 1 .075 2375 ---- .222B .095A .222B .157 +.059 .098 2400 .160 .290B .124A .290B .206 +.077 3 .129 3 2425 ---- .374B .162A .374B .269 +.099 .170 2430 ---- .393B .171A .393B .283 +.104 .179 2435 ---- .412B .180A .412B .298 +.109 .189 2440 ---- .433B .190A .433B .314 +.114 .200 2445 ---- .454B .200A .454B .330 +.119 .211 9 2450 .359 .476B .211A .289A .347 +.124 2 .223 202 2455 ---- .498B .223A .498B .365 +.130 .235 2460 ---- .522B .236A .522B .383 +.134 .249 2465 ---- .546B .248A .546B .402 +.140 .262 7 2470 ---- .573B .261A .573B .422 +.145 .277 4 2475 ---- .596B .275A .596B .443 +.151 .292 2480 ---- .624B .289A .624B .465 +.157 .308 11 11 2485 ---- .651B .305A .651B .487 +.163 .324 2490 ---- .676B .319A .676B .510 +.169 .341 2 2 2495 ---- .707B .336A .707B .534 +.175 .359 2500 .583 .736B .353A .471A .558 +.180 6 .378 2 107 2505 ---- .766B .370A .765B .583 +.186 .397 2510 ---- .797B .391A .797B .609 +.192 .417 2515 ---- .828B .409A .828B .636 +.198 .438 3 3 2520 ---- .860B .429A .860B .664 +.204 .460 2525 .568 .892B .451A .892B .692 +.210 1 .482 1 1 2530 ---- .925B .472A .925B .721 +.216 .505 2535 ---- .958B .493A .957B .751 +.223 .528 2540 ---- .993B .516A .993B .781 +.229 .552 2545 ---- 1.026B .539A 1.026B .812 +.235 .577 2550 .638 1.063B .565A 1.063B .844 +.241 1 .603 1 1 2555 ---- 1.081B .590A 1.062B .876 +.247 .629 2560 ---- 1.117B .616A 1.109B .909 +.253 .656 2565 ---- 1.154B .643A 1.135B .943 +.259 .684 2570 ---- 1.191B .669A 1.172B .977 +.265 .712 2575 ---- 1.246B .696A 1.244B 1.012 +.271 .741 2580 ---- 1.267B .727A 1.248B 1.047 +.276 .771 2585 ---- 1.306B .754A 1.287B 1.083 +.281 .802 2590 ---- 1.345B .786A 1.331B 1.119 +.286 .833 2595 ---- 1.384B .817A 1.365B 1.156 +.291 .865 2600 ---- 1.447B .848A 1.447B 1.193 +.296 .897 2605 ---- 1.409B .880A 1.205B 1.231 +.301 .930 2610 ---- 1.449B .912A 1.233B 1.269 +.305 .964 2615 ---- 1.492B .950A 1.270B 1.308 +.309 .999 2620 ---- 1.534B .983A 1.255B 1.347 +.313 1.034 2625 ---- 1.654B 1.011A 1.654B 1.387 +.318 1.069 2630 ---- 1.619B 1.050A 1.286B 1.427 +.322 1.105 2635 ---- 1.662B 1.085A 1.085A 1.467 +.325 1.142 2640 ---- 1.706B 1.121A 1.121A 1.508 +.329 1.179 2645 ---- 1.749B 1.156A 1.156A 1.550 +.333 1.217 2650 ---- 1.871B 1.189A 1.871B 1.591 +.336 1.255 2655 ---- 1.838B 1.230A 1.230A 1.634 +.341 1.293 2660 ---- 1.883B 1.267A 1.267A 1.676 +.343 1.333 1 2665 ---- 1.928B 1.303A 1.303A 1.719 +.347 1.372 2670 ---- 1.973B ---- ---- 1.762 +.350 1.412 2675 ---- 2.096B 1.379A 2.096B 1.806 +.354 1.452 2700 ---- 2.326B 1.580A 2.326B 2.028 +.368 1.660 2725 ---- 2.560B 1.791A 2.560B 2.256 +.380 1.876 2750 ---- 2.800B 2.009A 2.800B 2.489 +.390 2.099 2775 ---- 3.040B 2.233A 3.040B 2.725 +.397 2.328 2800 ---- 3.280B 2.463A 3.280B 2.964 +.403 2.561 2825 ---- 3.525B 2.697A 3.525B 3.205 +.408 2.797 2850 ---- 3.689B 2.933A 3.689B 3.448 +.413 3.035 2875 ---- 3.708B 3.172A 3.704B 3.692 +.416 3.276 2900 ---- 3.816B 3.413A 3.816B 3.938 +.420 3.518 2925 ---- 3.841B 3.656A 3.656A 4.183 +.421 3.762 2950 ---- ---- 3.900A 3.900A 4.430 +.424 4.006 2975 ---- ---- ---- ---- 4.677 +.426 4.251 3000 ---- ---- ---- ---- 4.925 +.427 4.498 3025 ---- ---- ---- ---- 5.173 +.429 4.744 3050 ---- ---- ---- ---- 5.421 +.430 4.991 3075 ---- ---- ---- ---- 5.669 +.430 5.239 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 367 SO3 MAY23 Silver Weekly Friday Option - Week 3 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.589 -.435 5.024 2075 ---- ---- ---- ---- 4.341 -.434 4.775 2100 ---- ---- ---- ---- 4.094 -.433 4.527 2125 ---- ---- ---- ---- 3.848 -.431 4.279 2150 ---- ---- ---- ---- 3.603 -.430 4.033 2175 ---- ---- 3.054A 3.054A 3.360 -.427 3.787 2200 ---- ---- 2.815A 2.815A 3.119 -.424 3.543 2225 ---- ---- 2.580A 2.580A 2.881 -.420 3.301 2250 ---- 3.090B 2.351A 2.351A 2.647 -.414 3.061 2275 ---- 2.930B 2.126A 2.126A 2.416 -.407 2.823 2300 ---- 2.694B 1.907A 1.907A 2.191 -.398 2.589 2325 ---- 2.462B 1.701A 1.701A 1.972 -.387 2.359 2350 ---- 2.235B 1.503A 1.503A 1.761 -.374 2.135 2375 ---- 2.015B 1.315A 1.315A 1.559 -.358 1.917 2400 ---- 1.803B 1.144A 1.144A 1.369 -.339 1.708 2425 ---- 1.600B .986A .986A 1.191 -.319 1.510 2430 ---- 1.480B .959A .959A 1.158 -.313 1.471 2435 ---- 1.440B .931A .931A 1.124 -.310 1.434 2440 ---- 1.400B .900A .900A 1.092 -.305 1.397 2445 ---- 1.361B .873A .873A 1.060 -.300 1.360 2450 ---- 1.409B .846A .846A 1.029 -.295 1.324 2455 ---- ---- .819A .819A .998 -.290 1.288 2460 ---- ---- .793A .793A .968 -.285 1.253 2465 ---- ---- .768A .768A .939 -.280 1.219 2470 ---- ---- .743A .743A .910 -.275 1.185 2475 ---- 1.231B .720A .720A .881 -.271 1.152 1 1 2480 ---- ---- .696A .696A .854 -.265 1.119 1 1 2485 ---- 1.157B .673A .673A .826 -.261 1.087 2490 ---- 1.122B .651A .651A .800 -.256 1.056 2495 ---- 1.092B .630A .630A .774 -.251 1.025 2500 ---- 1.069B .609A .609A .749 -.246 .995 2505 ---- 1.035B .588A .588A .724 -.241 .965 2510 ---- 1.003B .569A .569A .700 -.235 .935 2515 ---- .973B .550A .550A .677 -.229 .906 2520 ---- .943B .531A .531A .654 -.224 .878 2525 ---- .921B .513A .513A .633 -.217 .850 2530 ---- .893B .495A .495A .612 -.211 .823 2535 ---- .865B .478A .478A .591 -.206 .797 2540 ---- .839B .461A .461A .571 -.201 .772 2545 ---- .813B .445A .445A .551 -.196 .747 2550 ---- .787B .430A .430A .532 -.191 .723 2555 ---- .763B .415A .415A .514 -.185 .699 2560 ---- .739B .400A .400A .495 -.181 .676 2565 ---- .715B .386A .386A .478 -.175 .653 2570 ---- .692B .373A .373A .460 -.171 .631 2575 ---- .670B .359A .359A .444 -.166 .610 2580 ---- .648B .346A .346A .428 -.161 .589 2585 ---- .627B .333A .333A .412 -.157 .569 2590 ---- .606B .321A .321A .397 -.153 .550 2595 ---- .586B .310A .310A .383 -.148 .531 2600 ---- .567B .299A .299A .369 -.144 .513 2605 ---- .548B .288A .288A .356 -.139 .495 2610 ---- .529B .278A .278A .343 -.135 .478 2615 ---- .512B .268A .268A .331 -.131 .462 2620 ---- .494B .258A .258A .319 -.127 .446 2625 ---- .477B .249A .249A .307 -.123 .430 2630 ---- .461B .242A .242A .296 -.119 .415 2635 ---- ---- ---- .233A .285 ---- ---- 2640 ---- ---- ---- .225A .275 ---- ---- 2645 ---- ---- ---- .217A .265 ---- ---- 2650 ---- .401B .210A .210A .255 -.106 .361 2675 ---- .338B .175A .175A .212 -.090 .302 2700 ---- .284B .146A .146A .176 -.077 .253 2725 ---- .239B .122A .122A .147 -.066 .213 2750 ---- .202B .103A .103A .124 -.056 3 .180 2775 ---- .170B .089A .089A .106 -.047 .153 2800 ---- .145B .076A .076A .091 -.040 .131 2825 ---- .124B .067A .067A .078 -.035 .113 2850 ---- .106B .059A .059A .068 -.030 3 .098 2875 ---- .091B .052A .052A .060 -.025 .085 2900 ---- .079B .047A .079B .053 -.021 .074 2925 ---- .069B .043A .069B .046 -.019 .065 2950 ---- .060B .039A .060B .041 -.016 .057 2975 ---- .053B .036A .053B .037 -.013 .050 3000 ---- .047B .033A .047B .033 -.012 .045 3025 ---- .042B .030A .042B .030 -.010 .040 3050 ---- ---- ---- .028A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 2 SO3 MAY23 Silver Weekly Friday Option - Week 3 PUT 2025 ---- .006B ---- .006B .005 +.001 .004 2050 ---- .008B ---- .008B .007 +.001 .006 2075 ---- .011B ---- .011B .009 +.002 .007 2100 ---- .015B ---- .015B .012 +.003 .009 2125 ---- .020B ---- .020B .016 +.004 .012 2150 ---- .027B ---- .027B .022 +.006 .016 2175 ---- .035B ---- .035B .029 +.008 .021 2200 ---- .047B ---- .047B .038 +.011 3 .027 2225 ---- .061B ---- .061B .050 +.016 .034 2250 ---- .082B ---- .082B .065 +.021 .044 2275 ---- .108B .055A .055A .084 +.028 .056 2300 ---- .142B .069A .069A .108 +.037 3 .071 2325 .149 .183B .087A .120A .139 +.048 3 .091 2350 .180 .235B .110A .151A .177 +.061 2 .116 4 4 2375 ---- .299B .140A .299B .225 +.077 .148 2400 ---- .375B .178A .375B .284 +.096 .188 2425 ---- .466B .226A .466B .356 +.117 .239 2430 ---- .486B .237A .486B .372 +.121 .251 2435 ---- .507B .249A .507B .388 +.125 .263 2440 ---- .528B .261A .528B .406 +.130 .276 2445 ---- .550B .273A .550B .424 +.135 .289 2450 .410 .572B .286A .381A .442 +.139 2 .303 2455 ---- .595B .299A .595B .461 +.144 .317 2460 ---- .619B .313A .619B .481 +.149 .332 2465 ---- .643B .328A .643B .502 +.155 .347 2470 ---- .668B .343A .668B .523 +.160 .363 2475 ---- .696B .359A .696B .544 +.164 .380 2480 ---- .719B .376A .719B .566 +.168 .398 2485 ---- .748B .393A .748B .589 +.174 .415 2490 ---- .773B .408A .773B .612 +.178 .434 2495 ---- .803B .427A .803B .636 +.183 .453 2500 ---- .832B .444A .832B .661 +.189 .472 2505 ---- .861B .463A .861B .686 +.194 .492 2510 ---- .889B .483A .889B .712 +.200 .512 2515 ---- .922B .503A .922B .739 +.206 .533 2520 ---- .953B .524A .953B .766 +.212 .554 2525 ---- .984B .545A .984B .794 +.217 .577 2530 ---- 1.016B .566A 1.015B .823 +.223 .600 2535 ---- 1.048B .590A 1.047B .852 +.228 .624 2540 ---- 1.081B .612A 1.080B .882 +.234 .648 2545 ---- 1.115B .637A 1.114B .912 +.239 .673 2550 ---- 1.149B .662A 1.149B .943 +.244 .699 2555 ---- 1.183B .685A 1.183B .974 +.249 .725 2560 ---- 1.219B .712A 1.218B 1.006 +.254 .752 2565 ---- 1.235B .739A 1.226B 1.038 +.259 .779 2570 ---- 1.270B .764A 1.262B 1.071 +.264 .807 2575 ---- 1.326B .793A 1.324B 1.104 +.269 .835 2580 ---- 1.344B .820A 1.335B 1.138 +.274 .864 2585 ---- 1.381B .850A 1.364B 1.172 +.278 .894 2590 ---- 1.418B .880A 1.400B 1.207 +.282 .925 2595 ---- 1.456B .909A 1.437B 1.242 +.286 .956 2600 ---- 1.520B .940A 1.520B 1.279 +.292 2 .987 2605 ---- 1.534B .971A 1.514B 1.315 +.295 1.020 2610 ---- 1.573B 1.003A 1.554B 1.352 +.300 1.052 2615 ---- 1.559B 1.035A 1.372B 1.390 +.304 1.086 2620 ---- 1.601B 1.071A 1.386B 1.428 +.308 1.120 2625 ---- 1.717B 1.101A 1.717B 1.466 +.312 1.154 2630 ---- 1.684B 1.139A 1.461B 1.505 +.316 1.189 2635 ---- ---- ---- 1.166A 1.544 ---- ---- 2640 ---- ---- ---- 1.202A 1.583 ---- ---- 2645 ---- ---- ---- 1.237A 1.623 ---- ---- 2650 ---- 1.930B 1.271A 1.927B 1.663 +.329 1.334 2675 ---- 2.149B 1.456A 2.145B 1.869 +.344 1.525 2700 ---- 2.371B 1.656A 2.371B 2.083 +.358 1.725 2725 ---- 2.599B 1.860A 2.599B 2.304 +.369 1.935 2750 ---- 2.832B 2.071A 2.832B 2.530 +.379 2.151 2775 ---- 3.066B 2.289A 3.066B 2.761 +.387 2.374 2800 ---- 3.305B 2.512A 3.305B 2.996 +.395 2.601 2825 ---- 3.545B 2.740A 3.545B 3.233 +.401 2.832 2850 ---- 3.785B 2.972A 3.785B 3.472 +.406 3.066 2875 ---- 4.030B 3.206A 4.030B 3.713 +.410 3.303 2900 ---- 4.275B 3.443A 4.275B 3.956 +.414 3.542 2925 ---- 4.385B 3.682A 4.385B 4.200 +.418 3.782 2950 ---- 4.412B 3.923A 4.412B 4.444 +.420 4.024 2975 ---- 4.548B 4.165A 4.548B 4.689 +.422 4.267 3000 ---- 4.519B 4.409A 4.409A 4.935 +.424 4.511 3025 ---- ---- ---- ---- 5.182 +.426 4.756 3050 ---- ---- ---- ---- 5.429 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 4 4 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- 5.578A 5.578A 5.838 -.436 6.274 1950 ---- ---- 5.328A 5.328A 5.588 -.436 6.024 1975 ---- ---- 5.078A 5.078A 5.338 -.436 5.774 2000 ---- ---- 4.828A 4.828A 5.088 -.436 5.524 2025 ---- ---- 4.578A 4.578A 4.838 -.436 5.274 2050 ---- ---- 4.328A 4.328A 4.588 -.436 5.024 2075 ---- ---- 4.078A 4.078A 4.338 -.436 4.774 2100 ---- ---- 3.828A 3.828A 4.088 -.436 4.524 2125 ---- ---- 3.578A 3.578A 3.838 -.436 4.274 2150 ---- ---- 3.328A 3.328A 3.588 -.436 4.024 2175 ---- ---- 3.079A 3.079A 3.338 -.436 3.774 2200 ---- ---- 2.830A 2.830A 3.088 -.436 3.524 2225 ---- ---- 2.582A 2.582A 2.838 -.437 3.275 2250 ---- ---- 2.334A 2.334A 2.589 -.436 3.025 2275 ---- ---- 2.087A 2.087A 2.340 -.436 2.776 2300 ---- ---- 1.842A 1.842A 2.091 -.436 2.527 2320 ---- ---- 1.645A 1.645A 1.893 -.435 2.328 2325 ---- ---- 1.530A 1.530A 1.843 -.436 2.279 2330 ---- ---- 1.548A 1.548A 1.794 -.435 2.229 2335 ---- ---- 1.500A 1.500A 1.745 -.435 2.180 2340 ---- ---- 1.452A 1.452A 1.695 -.435 2.130 2345 ---- ---- 1.404A 1.404A 1.646 -.435 2.081 2350 ---- ---- 1.290A 1.290A 1.597 -.435 2.032 2355 ---- ---- 1.309A 1.309A 1.548 -.434 1.982 2360 ---- ---- 1.262A 1.262A 1.499 -.434 1.933 2365 ---- ---- 1.215A 1.215A 1.450 -.434 1.884 2370 ---- ---- 1.168A 1.168A 1.401 -.434 1.835 2375 ---- ---- 1.060A 1.060A 1.353 -.433 1.786 2380 ---- ---- 1.071A 1.071A 1.305 -.432 1.737 2385 ---- ---- 1.026A 1.026A 1.256 -.432 1.688 2390 ---- ---- .971A .971A 1.208 -.431 1.639 2395 ---- ---- .928A .928A 1.161 -.429 1.590 2400 ---- ---- .839A .839A 1.113 -.429 1.542 2405 ---- ---- .845A .845A 1.066 -.427 1.493 2410 ---- ---- .804A .804A 1.019 -.425 1.444 2415 ---- ---- .765A .765A .973 -.423 1.396 2420 ---- ---- .726A .726A .927 -.421 1.348 2425 ---- 1.408B .635A .635A .882 -.418 1.300 3 2430 ---- ---- .651A .651A .837 -.415 1.252 2435 ---- ---- .567A .567A .793 -.411 1.204 2440 ---- ---- .532A .532A .749 -.407 1.156 2445 .523 .523 .497A .497A .706 -.403 3 1.109 3 2450 .535 1.168B .462A .543A .664 -.399 12 1.063 1 1 2455 .486 .486 .434A .434A .623 -.393 1 1.016 2460 ---- ---- .401A .401A .583 -.388 .971 1 2465 ---- ---- .371A .371A .544 -.381 .925 2470 ---- ---- .344A .344A .507 -.374 .881 2475 ---- .936B .319A .319A .471 -.366 .837 1 2480 ---- .822B .294A .294A .437 -.357 .794 2485 ---- .791B .271A .271A .404 -.348 .752 2490 ---- .746B .249A .249A .373 -.338 .711 2495 ---- .702B .229A .229A .343 -.327 1 .670 3 13 2500 .292 .720B .209A .465B .315 -.316 21 .631 8 2505 .442 .618B .191A .191A .288 -.305 1 .593 4 4 2510 .483 .578B .176A .176A .263 -.293 1 .556 2 2515 ---- .593B .160A .160A .239 -.281 .520 2 2 2520 ---- .558B .145A .145A .217 -.269 .486 46 14 2525 .209 .525B .132A .312B .197 -.256 5 .453 11 14 2530 .440 .486B .120A .120A .178 -.243 1 .421 2535 .151 .459B .111A .262B .160 -.231 1 .391 6 6 2540 .252 .424B .102A .193A .144 -.218 3 .362 20 6 2545 ---- .394B .092A .092A .129 -.206 .335 2550 .087 .366B .085 .197B .116 -.193 8 .309 1 9 2555 ---- .338B .078A .078A .104 -.180 .284 20 2560 ---- .312B .071A .071A .094 -.167 .261 1 2565 .135 .288B .066A .148B .084 -.155 25 .239 2570 ---- .265B .059A .059A .076 -.143 .219 2575 .132 .244B .053A .121B .068 -.132 2 .200 4 202 2580 .057 .224B .049A .110B .062 -.120 51 .182 2585 ---- .205B .044A .044A .056 -.110 .166 2590 .115 .187B .041A .187B .051 -.100 1 .151 3 2595 ---- .172B .038A .038A .046 -.092 .138 15 2600 .070 .155B .035A .072B .042 -.084 4 .126 1 10 2605 ---- .143B .032A .032A .038 -.077 .115 2610 ---- .128B .030A .030A .035 -.069 .104 9 2615 .028 .118B .027A .027A .032 -.063 1 .095 1 2620 ---- .106B .025A .025A .029 -.058 .087 3 2625 ---- .097B .023A .023A .026 -.054 .080 2630 ---- .088B .022A .022A .024 -.049 .073 2635 ---- .081B .020A .020A .022 -.045 .067 2640 ---- .074B .019A .019A .020 -.041 .061 7 7 2645 ---- .067B .018A .018A .019 -.037 .056 2650 ---- .061B .017A .017A .017 -.034 .051 5 9 2655 ---- .056B .016A .016A .016 -.031 .047 5 5 2660 ---- .051B .015A .015A .014 -.029 .043 2665 ---- .047B .014A .014A .013 -.027 .040 8 2670 ---- .043B .014A .014A .012 -.024 .036 2675 ---- .039B .013A .013A .011 -.023 .034 5 2680 ---- .036B .012A .012A .010 -.021 .031 2685 ---- .032B .012A .012A .010 -.019 .029 10 2690 ---- .030B .011A .011A .009 -.017 .026 2695 ---- .027B .011A .011A .008 -.016 .024 2700 .007 .025B .006 .012 .008 -.015 18 .023 7 9 2705 ---- .023B .010A .010A .007 -.014 .021 2710 ---- .021B .010A .021B .007 -.012 .019 2715 ---- .019B .009A .019B .006 -.012 .018 2725 ---- ---- .009A .009A .005 -.011 .016 4 2750 .006 .008 .006 .006A .004 -.007 4 .011 13 40 2775 ---- ---- .006A .006A .003 -.005 .008 15 2800 ---- ---- .005A .005A .002 -.004 .006 21 2825 .004 .004 .004 .004 .002 -.002 3 .004 3 2850 .003 .003 .003 .003 .001 -.002 4 .003 8 2875 ---- ---- ---- ---- .001 -.002 .003 1 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 2 2950 ---- ---- ---- ---- .001 UNCH .001 2975 ---- ---- ---- ---- .001 UNCH .001 3000 ---- ---- ---- ---- .001 UNCH .001 1 3025 ---- ---- ---- ---- .001 UNCH .001 4 3050 ---- ---- ---- ---- .001 UNCH .001 3075 ---- ---- ---- ---- .001 UNCH .001 3100 ---- ---- ---- ---- .001 UNCH .001 3125 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 136 503 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 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- .002B ---- .002B .001 UNCH .001 2225 ---- .003B ---- .003B .001 UNCH .001 2250 ---- .004B ---- .004B .002 UNCH .002 1 2275 ---- .007B ---- .007B .002 -.001 .003 3 2300 .007 .012 .005A .005A .004 UNCH 70 .004 8 70 2320 ---- .015B ---- .015B .005 UNCH .005 2325 ---- .016B ---- .016B .006 UNCH .006 2 2330 ---- .018B ---- .018B .006 UNCH .006 2335 ---- .020B ---- .020B .007 UNCH .007 12 2340 .007 .021B .007 .007 .008 +.001 1 .007 2345 ---- .024B ---- .024B .009 +.001 .008 2350 .010 .026B .009A .009A .009 +.001 9 .008 1 6 2355 .026 .028B .026 .028B .010 +.001 5 .009 5 2360 ---- .031B ---- .031B .011 +.001 .010 2365 ---- .034B ---- .034B .013 +.002 .011 2370 ---- .038B ---- .038B .014 +.003 .011 10 10 2375 .042 .042 .042 .015A .015 +.003 10 .012 1 2 2380 ---- .046B ---- .046B .017 +.004 .013 2385 .023 .051B .023 .024B .019 +.005 1 .014 2 3 2390 ---- .056B .015A .015A .021 +.005 .016 1 2395 .020 .063B .016A .020 .023 +.006 9 .017 10 2400 .065 .070B .017A .021A .026 +.008 14 .018 15 2405 ---- .077B .018A .018A .029 +.009 .020 4 2410 ---- .086B .019A .019A .032 +.011 .021 2 2415 ---- .096B .021A .021A .035 +.012 .023 5 2420 ---- .105B .022A .022A .039 +.015 .024 2425 .045 .118B .024A .031B .044 +.018 17 .026 10 11 2430 ---- .130B .025A .025A .049 +.021 .028 2435 ---- .143B .027A .027A .055 +.025 .030 2440 ---- .158B .030A .030A .061 +.028 2 .033 4 6 2445 .045 .174B .032A .042A .068 +.032 5 .036 5 16 2450 .095 .190B .035A .102B .076 +.037 7 .039 2 17 2455 ---- .210B .038A .210B .085 +.042 .043 4 9 2460 .125 .230B .041A .062A .095 +.048 1 .047 2465 ---- .252B .045A .252B .107 +.055 .052 4 2470 ---- .273B .049A .273B .119 +.062 .057 5 11 2475 .117 .298B .053A .086A .133 +.070 2 .063 44 2480 .130 .322B .059A .095A .149 +.079 11 .070 2485 ---- .350B .065A .350B .166 +.088 8 .078 8 2490 ---- .379B .071A .379B .185 +.098 .087 4 2495 ---- .409B .079A .409B .205 +.109 .096 6 2500 .130 .439B .087A .173B .227 +.120 27 .107 57 2505 ---- .471B .096A .471B .250 +.131 .119 2510 ---- .490B .106A .490B .275 +.143 .132 80 31 2515 ---- .522B .118A .521B .301 +.154 .147 2520 .235 .557B .130A .222A .329 +.167 60 .162 148 77 2525 .209 .613B .144A .289B .359 +.180 2 .179 4 5 2530 ---- .634B .160A .634B .390 +.193 .197 6 2535 ---- .668B .177A .667B .422 +.205 .217 2540 ---- .709B .196A .709B .456 +.218 .238 40 13 2545 ---- .757B .216A .756B .491 +.230 .261 7 2550 .299 .817B .237A .817B .528 +.243 1 .285 1 10 2555 ---- .837B .260A .837B .566 +.256 .310 2560 ---- .881B .284A .881B .606 +.269 .337 2565 ---- .914B .309A .900B .646 +.281 .365 2570 ---- .952B .336A .932B .688 +.294 .394 2 2 2575 ---- 1.040B .365A 1.040B .730 +.305 .425 2 2580 ---- 1.025B .394A 1.001B .774 +.316 .458 2585 ---- 1.071B .424A .424A .818 +.326 .492 2 2590 ---- 1.117B .454A .454A .862 +.335 .527 2595 ---- 1.164B .487A .487A .908 +.344 .564 2600 ---- 1.269B .523A 1.269B .954 +.353 .601 2605 ---- 1.258B .561A .561A 1.000 +.360 .640 2610 ---- 1.305B .655A .655A 1.046 +.366 .680 2 2615 ---- 1.353B .692A .692A 1.093 +.372 .721 2620 ---- 1.401B .731A .731A 1.140 +.377 .763 2625 .972 1.512B .715A 1.512B 1.188 +.383 1 .805 1 2630 ---- 1.497B .812A .812A 1.236 +.388 .848 2635 ---- 1.546B .853A .853A 1.284 +.392 .892 2640 ---- 1.594B .895A .895A 1.332 +.395 .937 2645 ---- 1.643B .938A .938A 1.380 +.399 .981 2650 ---- 1.692B .927A 1.667B 1.429 +.402 1.027 1 2655 ---- 1.741B 1.024A 1.024A 1.477 +.405 1.072 2660 ---- 1.790B 1.069A 1.069A 1.526 +.407 1.119 2665 ---- 1.839B 1.114A 1.114A 1.575 +.410 1.165 2670 ---- 1.888B ---- 1.867B 1.624 +.412 1.212 2675 ---- 1.937B 1.155A 1.916B 1.673 +.414 1.259 2680 ---- 1.986B ---- 1.965B 1.722 +.416 1.306 2685 ---- 2.036B ---- 2.011B 1.771 +.417 1.354 2690 ---- 2.085B ---- 2.064B 1.820 +.418 1.402 2695 ---- 2.134B ---- 2.113B 1.870 +.420 1.450 2700 ---- 2.184B 1.390A 2.162B 1.919 +.421 1.498 1 2705 ---- 2.233B ---- 2.212B 1.968 +.422 1.546 2710 ---- 2.282B ---- 2.261B 2.018 +.423 1.595 2715 ---- 2.332B ---- 2.311B 2.067 +.424 1.643 2725 ---- 2.431B 1.631A 1.631A 2.167 +.426 1.741 2750 ---- 2.679B ---- 2.654B 2.415 +.429 1.986 2 2775 ---- 2.927B ---- 2.902B 2.664 +.431 2.233 2800 ---- 3.176B ---- 3.155B 2.913 +.432 2.481 2825 ---- 3.423B ---- 3.404B 3.163 +.434 2.729 2850 ---- 3.673B ---- 3.654B 3.413 +.435 2.978 2875 ---- 3.923B ---- 3.904B 3.662 +.434 3.228 2900 ---- 4.172B ---- 4.153B 3.912 +.435 3.477 2925 ---- 4.422B ---- 4.403B 4.162 +.435 3.727 2950 ---- 4.672B ---- 4.653B 4.412 +.436 3.976 2975 ---- 4.922B ---- 4.874B 4.662 +.436 4.226 3000 ---- 5.172B ---- 5.153B 4.912 +.436 4.476 3025 ---- 5.422B ---- 5.403B 5.162 +.436 4.726 3050 ---- 5.672B ---- 5.652B 5.412 +.436 4.976 3075 ---- 5.921B ---- 5.902B 5.662 +.436 5.226 3100 ---- 6.171B ---- 6.152B 5.912 +.436 5.476 3125 ---- 6.421B ---- 6.402B 6.162 +.436 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 327 506 W1S MAY23 Silver Weekly Wednesday Option - Week 1 CALL 2025 ---- ---- 4.590A 4.590A 4.838 -.436 5.274 2050 ---- ---- 4.339A 4.339A 4.588 -.436 5.024 2075 ---- ---- 4.089A 4.089A 4.338 -.436 4.774 2100 ---- ---- 3.839A 3.839A 4.088 -.436 4.524 2125 ---- ---- 3.590A 3.590A 3.838 -.436 4.274 2150 ---- ---- 3.341A 3.341A 3.588 -.436 4.024 2175 ---- ---- 3.092A 3.092A 3.338 -.436 3.774 2200 ---- ---- 2.845A 2.845A 3.089 -.436 3.525 2225 ---- ---- 2.598A 2.598A 2.840 -.436 3.276 2250 ---- ---- 2.352A 2.352A 2.592 -.435 3.027 2275 ---- ---- 2.105A 2.105A 2.344 -.435 2.779 2300 ---- ---- 1.792A 1.792A 2.099 -.433 2.532 2325 ---- ---- 1.556A 1.556A 1.855 -.431 2.286 2350 ---- ---- 1.325A 1.325A 1.615 -.427 2.042 2375 ---- 1.868B 1.104A 1.104A 1.381 -.419 1.800 5 2400 1.084 1.669B .898A 1.371B 1.153 -.409 1 1.562 2415 ---- ---- .835A .835A 1.021 -.401 1.422 2420 ---- ---- .799A .799A .979 -.396 1.375 2425 ---- 1.433B .709A .709A .937 -.392 1.329 1 2430 ---- ---- .677A .677A .895 -.389 1.284 2435 ---- ---- .644A .644A .854 -.384 1.238 2440 ---- ---- .611A .611A .815 -.378 1.193 2445 ---- ---- .580A .580A .776 -.373 1.149 2450 ---- 1.206B .549A .549A .738 -.367 1.105 2455 ---- 1.077B .521A .521A .701 -.361 1.062 2460 ---- 1.047B .491A .491A .665 -.354 1.019 2465 ---- 1.003B .465A .465A .630 -.347 .977 2470 ---- .960B .437A .437A .596 -.340 .936 2475 .428 .991B .411A .731B .563 -.332 2 .895 2480 ---- .874B .389A .389A .532 -.324 .856 2485 ---- .832B .365A .365A .501 -.316 .817 2490 .345 .791B .344A .561B .472 -.308 5 .780 2 2495 ---- .751B .322A .322A .443 -.300 25 .743 2500 .374 .791B .302A .558B .416 -.291 53 .707 2505 ---- .748B .284A .284A .391 -.282 .673 5 2510 ---- .710B .266A .266A .366 -.273 .639 5 2515 ---- .676B .248A .248A .343 -.263 .606 2 2520 ---- .643B .233A .233A .321 -.254 .575 1 1 2525 .225 .616B .218A .239A .300 -.245 5 .545 2530 ---- .580B .204A .204A .281 -.234 .515 2535 ---- .549B .189A .189A .262 -.225 8 .487 2540 ---- .520B .177A .177A .245 -.215 .460 2545 ---- .496B .165A .165A .228 -.206 .434 2550 .300 .468B .155A .166A .213 -.196 1 .409 4 2555 ---- .442B .145A .145A .198 -.187 .385 2560 ---- .417B .136A .136A .185 -.177 .362 2565 ---- .393B .127A .127A .172 -.168 .340 2570 .177 .370B .119A .234B .160 -.159 5 .319 2575 ---- .348B .112A .112A .148 -.151 8 .299 2580 .154 .327B .105A .201B .138 -.143 5 .281 2585 ---- .308B .098A .098A .128 -.135 .263 2590 ---- .288B .092A .092A .119 -.127 .246 2595 ---- .270B .087A .087A .111 -.119 .230 2600 ---- .253B .082A .082A .103 -.113 .216 2605 ---- .239B .077A .077A .096 -.106 .202 2610 ---- .224B .072A .072A .089 -.100 .189 2615 ---- .208B .067A .067A .083 -.094 .177 2620 ---- .195B .064A .064A .078 -.087 .165 2625 ---- .184B .060A .060A .072 -.083 .155 2630 ---- .172B .056A .056A .068 -.077 .145 2635 ---- .161B .053A .053A .063 -.073 .136 2640 ---- .151B .050A .050A .059 -.068 .127 2645 ---- .141B .047A .047A .056 -.063 .119 2650 ---- .132B .045A .045A .052 -.060 .112 2655 ---- .124B .042A .042A .049 -.056 .105 2660 ---- .116B .040A .040A .046 -.053 .099 2665 ---- .109B .038A .038A .043 -.050 .093 2670 ---- .102B .036A .036A .041 -.046 .087 2675 ---- .096B .034A .034A .038 -.044 .082 4 2680 ---- .090B .032A .032A .036 -.041 .077 2685 ---- .084B .031A .031A .034 -.038 .072 2690 ---- .079B .030A .030A .032 -.036 .068 2695 ---- .074B .028A .028A .030 -.034 .064 2700 ---- .070B .027A .027A .029 -.032 .061 1 2705 ---- .066B .026A .026A .027 -.030 .057 2710 ---- .062B .025A .025A .026 -.028 .054 2715 ---- .058B .024A .024A .024 -.027 .051 2725 ---- .051B .022A .022A .022 -.024 .046 4 2750 ---- .038B .019A .019A .017 -.018 .035 1 2775 ---- .029B .016A .029B .013 -.015 .028 2800 ---- ---- .014A .014A .010 -.012 .022 5 5 2825 ---- ---- .012A .012A .008 -.010 .018 5 5 2850 ---- ---- .011A .011A .006 -.009 .015 2875 ---- ---- .010A .010A .005 -.008 .013 2900 ---- ---- .009A .009A .004 -.007 .011 2925 ---- ---- .009A .009A .004 -.006 .010 1 2950 ---- ---- .008A .008A .003 -.006 .009 1 2975 ---- ---- ---- ---- .003 -.005 .008 1 3000 ---- ---- ---- ---- .002 -.005 .007 3025 ---- ---- ---- ---- .002 -.004 .006 3050 ---- ---- ---- ---- .002 -.004 .006 3075 ---- ---- ---- ---- .001 -.004 .005 3100 ---- ---- ---- ---- .001 -.004 .005 3125 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 16 43 W1S MAY23 Silver Weekly Wednesday Option - Week 1 PUT 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- .002B ---- .002B .001 UNCH .001 2175 ---- .003B ---- .003B .001 -.001 .002 2200 ---- .005B ---- .005B .002 UNCH .002 2225 ---- .007B ---- .007B .003 UNCH .003 2250 ---- .011B ---- .011B .005 UNCH .005 2275 ---- .016B ---- .016B .008 +.001 .007 2300 ---- .024B ---- .024B .012 +.003 .009 2325 ---- .037B ---- .037B .019 +.005 .014 2350 ---- .057B ---- .057B .029 +.010 .019 2375 ---- .086B ---- .086B .044 +.016 .028 2400 ---- .130B .038A .038A .066 +.027 .039 1 2415 ---- .165B .046A .046A .084 +.035 .049 10 2420 ---- .178B .049A .049A .091 +.038 .053 2425 .062 .191B .053A .191B .099 +.042 16 .057 2430 ---- .207B .057A .057A .108 +.047 .061 2435 ---- .223B .061A .223B .117 +.051 12 .066 2440 ---- .240B .066A .240B .127 +.056 .071 5 2445 ---- .257B .071A .257B .138 +.062 .076 2450 ---- .278B .076A .278B .150 +.068 .082 2455 ---- .299B .082A .299B .163 +.074 .089 2460 ---- .320B .088A .320B .177 +.081 .096 66 66 2465 ---- .341B .095A .341B .192 +.088 .104 2470 ---- .366B .103A .366B .208 +.095 .113 10 2475 ---- .389B .111A .389B .225 +.103 .122 2480 ---- .417B .120A .417B .244 +.111 .133 15 16 2485 ---- .444B .130A .444B .263 +.119 .144 2490 ---- .471B .140A .471B .284 +.128 .156 10 2495 .356 .499B .151A .364B .306 +.137 28 .169 10 2500 ---- .529B .163A .529B .328 +.144 50 .184 2 90 2505 ---- .560B .176A .560B .353 +.154 .199 2510 ---- .592B .190A .592B .378 +.163 .215 2515 ---- .625B .207A .625B .405 +.172 .233 2520 ---- .655B .223A .644B .433 +.182 .251 2525 ---- .691B .241A .691B .462 +.191 .271 2530 ---- .713B .259A .703B .492 +.200 .292 2535 ---- .749B .279A .740B .524 +.211 .313 2540 ---- .786B .299A .779B .556 +.220 .336 2545 ---- .825B .321A .825B .590 +.230 .360 1 2550 ---- .881B .344A .881B .625 +.240 .385 2555 ---- .901B .368A .898B .660 +.249 .411 2560 ---- .941B .393A .939B .696 +.258 .438 2565 ---- .981B .419A .981B .733 +.267 .466 2570 ---- 1.021B .446A 1.008B .771 +.276 .495 2575 ---- 1.091B .474A 1.091B .810 +.285 .525 2580 ---- 1.094B .503A 1.093B .849 +.293 .556 2585 ---- 1.137B .533A 1.137B .889 +.301 .588 2590 ---- 1.181B .564A 1.180B .930 +.308 .622 2595 ---- 1.227B .600A 1.227B .972 +.316 .656 2600 ---- 1.310B .627A 1.306B 1.014 +.323 .691 2605 ---- 1.297B .666A .666A 1.057 +.330 .727 2610 ---- 1.342B .700A .700A 1.100 +.336 .764 2615 ---- 1.388B .736A .736A 1.144 +.342 .802 2620 ---- 1.434B .772A .772A 1.189 +.348 .841 2625 ---- 1.540B .805A 1.540B 1.233 +.353 .880 2630 ---- 1.526B ---- 1.498B 1.279 +.359 .920 2635 ---- 1.573B .957A .957A 1.324 +.363 .961 2640 ---- 1.620B .996A .996A 1.370 +.368 1.002 2645 ---- 1.667B 1.035A 1.035A 1.416 +.372 1.044 2650 ---- 1.776B 1.002A 1.776B 1.463 +.376 1.087 2655 ---- 1.761B 1.115A 1.115A 1.510 +.380 1.130 2660 ---- 1.809B 1.156A 1.156A 1.557 +.383 1.174 2665 ---- 1.856B 1.198A 1.198A 1.604 +.387 1.217 2670 ---- 1.904B 1.240A 1.240A 1.651 +.389 1.262 2675 ---- 2.016B 1.215A 2.016B 1.699 +.392 1.307 2680 ---- 2.000B 1.325A 1.325A 1.747 +.395 1.352 2685 ---- 2.049B 1.368A 1.368A 1.795 +.398 1.397 2690 ---- 2.097B 1.411A 1.411A 1.843 +.400 1.443 2695 ---- 2.145B 1.456A 1.456A 1.891 +.402 1.489 2700 ---- 2.253B 1.438A 2.244B 1.939 +.404 1.535 2705 ---- 2.243B 1.546A 1.546A 1.987 +.405 1.582 2710 ---- 2.291B 1.591A 1.591A 2.036 +.407 1.629 2715 ---- 2.340B ---- 2.311B 2.084 +.408 1.676 2725 ---- 2.438B 1.669A 2.413B 2.182 +.412 1.770 2750 ---- 2.683B 1.905A 2.654B 2.427 +.418 2.009 2775 ---- 2.929B 2.145A 2.900B 2.673 +.421 2.252 2800 ---- 3.176B ---- 3.147B 2.920 +.424 2.496 2825 ---- 3.423B ---- 3.393B 3.168 +.426 2.742 2850 ---- 3.670B ---- 3.640B 3.416 +.427 2.989 2875 ---- 3.918B ---- 3.888B 3.665 +.428 3.237 2900 ---- 4.166B ---- 4.136B 3.914 +.429 3.485 2925 ---- 4.415B ---- 4.385B 4.163 +.430 3.733 2950 ---- 4.661B ---- 4.624B 4.413 +.431 3.982 2975 ---- 4.910B ---- 4.874B 4.663 +.432 4.231 3000 ---- 5.159B ---- 5.123B 4.912 +.432 4.480 3025 ---- 5.409B ---- 5.372B 5.162 +.433 4.729 3050 ---- 5.658B ---- 5.622B 5.412 +.433 4.979 3075 ---- 5.907B ---- 5.871B 5.662 +.434 5.228 3100 ---- 6.157B ---- 5.952B 5.912 +.434 5.478 3125 ---- 6.406B ---- 6.369B 6.162 +.435 5.727 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 83 219 W2S MAY23 Silver Weekly Wednesday Option - Week 2 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.588 -.436 5.024 2075 ---- ---- ---- ---- 4.339 -.435 4.774 2100 ---- ---- ---- ---- 4.090 -.435 4.525 2125 ---- ---- ---- ---- 3.841 -.435 4.276 2150 ---- ---- ---- ---- 3.594 -.434 4.028 2175 ---- ---- ---- ---- 3.347 -.433 3.780 2200 ---- ---- ---- ---- 3.101 -.432 3.533 2225 ---- ---- 2.549A 2.549A 2.857 -.430 3.287 2250 ---- ---- 2.310A 2.310A 2.614 -.427 3.041 2275 ---- ---- 2.075A 2.075A 2.374 -.424 2.798 2300 ---- 2.576B 1.845A 1.845A 2.137 -.419 2.556 2325 ---- 2.425B 1.625A 1.625A 1.905 -.412 2.317 2350 ---- 2.188B 1.415A 1.415A 1.680 -.402 2.082 2375 ---- 1.957B 1.216A 1.216A 1.464 -.388 1.852 2400 ---- 1.732B 1.032A 1.032A 1.260 -.370 1.630 2425 ---- 1.515B .864A .864A 1.070 -.348 1.418 2430 ---- ---- ---- ---- 1.034 -.343 1.377 2435 ---- ---- .806A .806A .999 -.337 1.336 2440 ---- ---- .776A .776A .965 -.331 1.296 2445 ---- ---- .743A .743A .931 -.326 1.257 2450 ---- 1.309B .714A .714A .898 -.320 1.218 2455 ---- ---- .688A .688A .866 -.314 1.180 2460 ---- ---- .660A .660A .834 -.308 1.142 2465 ---- ---- .635A .635A .802 -.303 1.105 2470 ---- ---- .610A .610A .771 -.297 1.068 2475 ---- 1.117B .585A .585A .741 -.291 1.032 2480 ---- ---- .561A .561A .712 -.285 .997 2485 ---- ---- .539A .539A .684 -.278 .962 2490 ---- ---- .516A .516A .656 -.273 .929 2495 ---- .966B .494A .494A .630 -.266 .896 2500 ---- .942B .474A .474A .605 -.260 .865 2505 ---- .902B .455A .455A .580 -.254 .834 2510 ---- .870B .434A .434A .556 -.248 .804 2515 ---- .839B .416A .416A .533 -.242 .775 2520 ---- .808B .398A .398A .511 -.235 .746 2525 ---- .786B .380A .380A .489 -.229 .718 2530 ---- .751B .364A .364A .468 -.222 .690 2535 ---- .728B .348A .348A .448 -.215 .663 2540 ---- .701B .333A .333A .429 -.208 .637 2545 ---- .674B .318A .318A .410 -.201 .611 2550 ---- .648B .304A .304A .392 -.195 .587 2555 ---- .623B .291A .291A .375 -.188 .563 2560 ---- .599B .275A .275A .358 -.182 .540 2565 ---- .575B .263A .263A .342 -.176 .518 2570 ---- .552B .251A .251A .326 -.170 .496 2575 ---- .530B .240A .240A .312 -.164 .476 2580 .279 .508B .230A .386B .297 -.159 2 .456 2585 ---- .488B .220A .220A .283 -.153 .436 2590 ---- .467B .210A .210A .270 -.148 .418 2595 ---- .448B .201A .201A .258 -.142 .400 2600 ---- .429B .192A .192A .246 -.137 .383 2605 ---- .411B .184A .184A .234 -.133 .367 2610 .246 .393B .176A .296B .223 -.128 6 .351 2615 .232 .377B .169A .283B .213 -.123 1 .336 2620 ---- .360B .162A .162A .203 -.118 .321 2625 ---- .345B .155A .155A .194 -.113 .307 2630 ---- .330B .149A .149A .185 -.108 .293 2635 ---- .315B .142A .142A .176 -.104 .280 2640 ---- .302B .136A .136A .168 -.100 .268 2645 ---- .289B .131A .131A .161 -.095 .256 2650 ---- .276B .125A .125A .153 -.092 .245 2655 ---- .266B .121A .121A .147 -.087 .234 2660 ---- .254B .116A .116A .140 -.084 .224 3 2665 ---- .243B .111A .111A .134 -.080 .214 2670 ---- .233B .106A .106A .128 -.077 .205 2675 ---- .223B .101A .101A .122 -.074 .196 2680 ---- .213B .097A .097A .117 -.071 .188 2685 ---- .204B .093A .093A .112 -.068 .180 2690 ---- .195B .089A .089A .107 -.065 .172 2695 ---- .187B .087A .087A .102 -.063 .165 2700 ---- .179B .082A .082A .098 -.060 .158 2705 ---- .171B .080A .080A .094 -.057 .151 2710 ---- .164B .077A .077A .090 -.055 .145 2715 ---- .157B .074A .074A .086 -.053 .139 2725 ---- .144B .069A .069A .079 -.049 .128 2750 ---- .117B .058A .058A .065 -.040 .105 2775 ---- .095B .049A .049A .054 -.032 .086 2800 ---- .078B .042A .042A .045 -.027 .072 2825 ---- .065B .037A .037A .038 -.022 .060 2850 ---- .054B .032A .032A .032 -.019 .051 2875 ---- .045B .029A .029A .028 -.016 .044 2900 ---- .038B .026A .038B .024 -.013 .037 2925 ---- ---- .023A .023A .021 -.011 .032 2950 ---- ---- .021A .021A .019 -.009 .028 2975 ---- ---- .020A .020A .016 -.009 .025 3000 ---- ---- .018A .018A .015 -.007 .022 3025 ---- ---- .017A .017A .013 -.006 .019 3050 ---- ---- .016A .016A .012 -.005 .017 3075 ---- ---- .015A .015A .011 -.005 .016 3100 ---- ---- ---- ---- .010 -.004 .014 3125 ---- ---- ---- ---- .009 -.004 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 W2S MAY23 Silver Weekly Wednesday Option - Week 2 PUT 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 UNCH .004 2100 ---- .006B ---- .006B .005 UNCH .005 2125 ---- .008B ---- .008B .007 +.001 .006 2150 ---- .011B ---- .011B .010 +.002 .008 2175 ---- .016B ---- .016B .013 +.003 .010 2200 ---- .022B ---- .022B .017 +.004 .013 2225 ---- .030B ---- .030B .022 +.005 .017 2250 ---- .041B ---- .040B .030 +.008 .022 2275 ---- .056B ---- .056B .039 +.011 .028 2300 ---- .078B .035A .035A .052 +.016 .036 2325 ---- .106B .045A .045A .070 +.023 .047 2350 ---- .145B .059A .059A .095 +.034 .061 2375 ---- .196B .077A .077A .128 +.047 .081 2400 ---- .261B .103A .261B .173 +.064 .109 12 2425 ---- .341B .137A .341B .234 +.088 .146 2430 ---- .360B .145A .360B .248 +.093 .155 2435 ---- .378B .153A .378B .263 +.099 .164 2440 ---- .398B .162A .398B .278 +.104 .174 2445 ---- .419B .172A .419B .294 +.109 .185 2450 ---- .441B .182A .441B .311 +.115 .196 2 2455 ---- .463B .193A .463B .329 +.122 .207 2460 ---- .486B .204A .486B .346 +.126 .220 2465 ---- .510B .216A .510B .365 +.133 .232 2470 ---- .537B .228A .537B .384 +.138 .246 11 2475 .525 .560B .241A .560B .404 +.144 7 .260 10 2480 ---- .586B .255A .586B .424 +.150 .274 2485 ---- .613B .270A .613B .446 +.157 .289 2490 ---- .642B .285A .642B .469 +.163 .306 2495 ---- .670B .303A .670B .492 +.169 .323 3 2500 ---- .699B .319A .699B .517 +.175 .342 3 2505 ---- .727B .334A .727B .542 +.181 .361 2510 ---- .760B .353A .760B .568 +.187 .381 2515 ---- .790B .372A .790B .595 +.194 .401 2520 ---- .822B .391A .814B .622 +.200 .422 2525 ---- .856B .412A .856B .651 +.207 .444 2530 .466 .889B .433A .495A .680 +.214 4 .466 2535 ---- .923B .455A .891B .710 +.221 .489 2540 ---- .941B .476A .829B .740 +.227 .513 2545 ---- .976B .499A .798B .772 +.235 .537 2550 .964 1.023B .525A .682A .803 +.240 1 .563 2 2555 ---- 1.048B .548A .930B .836 +.247 .589 2560 ---- 1.084B .576A .965B .869 +.253 .616 2565 ---- 1.121B .602A .986B .903 +.260 .643 2570 ---- 1.159B .627A 1.023B .937 +.265 .672 2575 ---- 1.212B .655A 1.212B .972 +.271 .701 1 2580 ---- 1.235B .686A .936B 1.008 +.277 .731 3 2585 ---- 1.275B .714A 1.135B 1.044 +.282 .762 2590 ---- 1.314B .744A 1.302B 1.081 +.288 .793 4 2595 ---- 1.355B .775A .775A 1.118 +.293 .825 2600 ---- 1.416B .806A 1.416B 1.156 +.298 .858 2605 ---- ---- .837A .837A 1.195 +.303 .892 2610 ---- ---- ---- ---- 1.234 +.308 .926 2615 ---- ---- ---- ---- 1.273 +.313 .960 2620 ---- ---- ---- ---- 1.313 +.317 .996 2625 ---- 1.630B .971A 1.630B 1.354 +.323 1.031 2630 ---- ---- ---- ---- 1.395 +.327 1.068 2635 ---- ---- ---- ---- 1.436 +.331 1.105 2640 ---- ---- ---- ---- 1.478 +.336 1.142 2645 ---- ---- ---- ---- 1.520 +.339 1.181 2650 ---- 1.850B 1.151A 1.850B 1.563 +.344 1.219 2655 ---- ---- ---- ---- 1.606 +.348 1.258 2660 ---- ---- ---- ---- 1.649 +.351 1.298 2665 ---- ---- ---- ---- 1.693 +.355 1.338 3 2670 ---- ---- ---- ---- 1.737 +.358 1.379 2675 ---- 2.076B 1.344A 2.076B 1.781 +.361 1.420 3 2680 ---- ---- ---- ---- 1.826 +.365 1.461 2685 ---- ---- ---- ---- 1.871 +.368 1.503 2690 ---- ---- ---- ---- 1.916 +.370 1.546 2695 ---- ---- ---- ---- 1.961 +.373 1.588 2700 ---- 2.310B 1.549A 2.310B 2.007 +.376 1.631 2705 ---- ---- ---- ---- 2.053 +.378 1.675 2710 ---- ---- ---- ---- 2.099 +.381 1.718 2715 ---- ---- ---- ---- 2.145 +.383 1.762 2725 ---- 2.545B 1.763A 2.545B 2.238 +.387 1.851 2750 ---- 2.785B 1.985A 2.785B 2.473 +.396 2.077 2775 ---- 3.026B 2.213A 3.026B 2.711 +.403 2.308 2800 ---- 3.270B 2.445A 3.270B 2.952 +.408 2.544 2825 ---- 3.416B 2.680A 3.416B 3.195 +.413 2.782 2850 ---- 3.418B 2.919A 3.416B 3.439 +.417 3.022 2875 ---- 3.543B 3.160A 3.538B 3.685 +.420 3.265 2900 ---- 3.514B 3.402A 3.402A 3.931 +.423 3.508 2925 ---- ---- ---- ---- 4.178 +.425 3.753 2950 ---- ---- ---- ---- 4.425 +.426 3.999 2975 ---- ---- ---- ---- 4.673 +.428 4.245 3000 ---- ---- ---- ---- 4.921 +.429 4.492 3025 ---- ---- ---- ---- 5.169 +.429 4.740 3050 ---- ---- ---- ---- 5.418 +.431 4.987 3075 ---- ---- ---- ---- 5.667 +.431 5.236 3100 ---- ---- ---- ---- 5.916 +.432 5.484 3125 ---- ---- ---- ---- 6.165 +.432 5.733 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 57 W3S MAY23 Silver Weekly Wednesday Option - Week 3 CALL 2025 ---- ---- ---- ---- 4.838 -.436 5.274 2050 ---- ---- ---- ---- 4.589 -.435 5.024 2075 ---- ---- ---- ---- 4.340 -.435 4.775 2100 ---- ---- ---- ---- 4.092 -.434 4.526 2125 ---- ---- ---- ---- 3.845 -.433 4.278 2150 ---- ---- ---- ---- 3.600 -.431 4.031 2175 ---- ---- ---- ---- 3.355 -.430 3.785 2200 ---- ---- 2.805A 2.805A 3.113 -.427 3.540 2225 ---- ---- 2.570A 2.570A 2.874 -.422 3.296 2250 ---- ---- 2.335A 2.335A 2.637 -.417 3.054 2275 ---- 2.923B 2.110A 2.110A 2.404 -.411 2.815 2300 ---- 2.685B 1.890A 1.890A 2.175 -.403 2.578 2325 ---- 2.451B 1.680A 1.680A 1.953 -.393 2.346 2350 ---- 2.221B 1.479A 1.479A 1.738 -.381 2.119 2375 ---- 1.998B 1.290A 1.290A 1.533 -.365 1.898 2400 ---- 1.782B 1.116A 1.116A 1.339 -.347 1.686 2425 ---- 1.576B .955A .955A 1.159 -.325 1.484 2430 ---- ---- .928A .928A 1.124 -.321 1.445 2435 ---- ---- .898A .898A 1.090 -.317 1.407 2440 ---- ---- .868A .868A 1.057 -.312 1.369 2445 ---- ---- .837A .837A 1.025 -.307 1.332 2450 ---- 1.381B .810A .810A .993 -.302 1.295 2455 ---- ---- .783A .783A .962 -.297 1.259 2460 ---- ---- .759A .759A .931 -.292 1.223 2465 ---- ---- .732A .732A .901 -.288 1.189 2470 ---- ---- .707A .707A .872 -.282 1.154 2475 ---- 1.200B .683A .683A .843 -.277 1.120 2480 ---- ---- .660A .660A .816 -.271 1.087 2485 ---- ---- .637A .637A .788 -.267 1.055 2490 ---- 1.088B .615A .615A .762 -.261 1.023 2495 ---- 1.056B .593A .593A .736 -.255 .991 3 2500 ---- 1.034B .572A .572A .711 -.249 .960 2505 ---- .995B .552A .552A .686 -.244 .930 2510 ---- .963B .532A .532A .662 -.238 .900 2515 ---- .933B .513A .513A .639 -.231 .870 2520 ---- .904B .495A .495A .616 -.226 .842 2525 ---- .884B .476A .476A .594 -.220 .814 2530 ---- .855B .459A .459A .573 -.214 .787 1 2535 ---- .828B .442A .442A .552 -.209 .761 2540 ---- .802B .426A .426A .532 -.203 .735 2545 ---- .776B .410A .410A .513 -.197 .710 2550 ---- .750B .395A .395A .494 -.192 .686 2555 ---- .725B .380A .380A .476 -.187 .663 2560 ---- .701B .366A .366A .458 -.182 .640 2565 ---- .677B .353A .353A .441 -.177 .618 2570 ---- .654B .340A .340A .424 -.172 .596 2575 ---- .632B .325A .325A .408 -.167 .575 2580 ---- .610B .312A .312A .393 -.161 .554 2585 ---- .589B .301A .301A .378 -.156 .534 2590 ---- .569B .290A .290A .363 -.152 .515 2595 ---- .549B .279A .279A .349 -.147 .496 2600 ---- .529B .269A .269A .336 -.142 .478 2605 ---- .511B .259A .259A .323 -.138 .461 2610 ---- .492B .249A .249A .310 -.134 .444 2615 ---- .475B .240A .240A .298 -.129 .427 2620 ---- .458B .232A .232A .286 -.125 .411 2625 ---- .441B .223A .223A .275 -.121 .396 28 14 2630 ---- .425B .215A .215A .264 -.117 .381 2635 ---- .410B .208A .208A .253 -.114 .367 2640 ---- .395B .200A .200A .243 -.110 .353 2645 ---- .380B .193A .193A .234 -.106 .340 2650 ---- .366B .187A .187A .225 -.102 .327 2655 ---- .353B .180A .180A .216 -.099 .315 2660 ---- .340B .174A .174A .208 -.096 .304 2675 ---- .306B .156A .156A .185 -.086 .271 2700 ---- .254B .129A .129A .152 -.073 .225 2 2725 ---- .212B .108A .108A .127 -.061 .188 20 2750 ---- .177B .091A .091A .106 -.052 .158 2775 ---- .148B .078A .078A .090 -.043 .133 12 2800 ---- .125B .066A .066A .077 -.036 .113 2825 ---- .106B .059A .059A .066 -.031 .097 2850 ---- .090B .051A .051A .057 -.026 .083 2875 ---- .077B .046A .046A .050 -.022 .072 2900 ---- .067B .042A .067B .043 -.019 .062 2925 ---- .058B .038A .058B .038 -.016 .054 2950 ---- .050B .034A .050B .034 -.014 .048 2975 ---- .044B .031A .044B .030 -.012 .042 3000 ---- .039B .029A .039B .027 -.010 .037 3025 ---- .034B .027A .034B .024 -.009 .033 3050 ---- .030B .025A .030B .022 -.007 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 52 W3S MAY23 Silver Weekly Wednesday Option - Week 3 PUT 2025 ---- ---- ---- ---- .004 UNCH .004 2050 ---- .006B ---- .006B .005 UNCH .005 2075 ---- .008B ---- .008B .007 +.001 .006 2100 ---- .012B ---- .012B .010 +.002 .008 2125 ---- .017B ---- .017B .013 +.003 .010 2150 ---- .022B ---- .022B .018 +.005 .013 2175 ---- .029B ---- .029B .024 +.007 .017 2200 ---- .039B ---- .039B .031 +.009 .022 2225 ---- .052B ---- .052B .041 +.012 .029 2250 ---- .070B ---- .070B .054 +.017 .037 2275 ---- .092B .046A .046A .071 +.024 .047 2300 ---- .123B .058A .058A .092 +.032 .060 2325 ---- .161B .074A .074A .119 +.042 .077 2350 ---- .209B .094A .094A .154 +.055 .099 2375 .216 .269B .121A .168A .198 +.070 3 .128 2400 ---- .342B .156A .342B .254 +.089 .165 2425 ---- .430B .201A .430B .323 +.110 .213 10 2430 ---- .450B .211A .450B .338 +.114 .224 2435 ---- .470B .222A .470B .354 +.118 .236 2440 ---- .492B .233A .492B .371 +.123 .248 2445 ---- .513B .244A .513B .388 +.127 .261 2450 ---- .535B .257A .535B .406 +.132 .274 2455 ---- .558B .269A .558B .425 +.138 .287 2460 ---- .583B .283A .583B .444 +.142 .302 2465 ---- .606B .297A .606B .464 +.147 .317 2470 ---- .633B .311A .633B .485 +.153 .332 2475 ---- .656B .326A .656B .506 +.158 .348 2480 ---- .685B .343A .682B .528 +.163 .365 11 2485 ---- .709B .358A .709B .551 +.169 .382 2490 ---- .739B .375A .739B .574 +.174 .400 2495 ---- .765B .394A .765B .598 +.179 .419 2500 ---- .796B .410A .796B .623 +.185 .438 2505 ---- .825B .429A .825B .648 +.191 .457 2510 .521 .855B .448A .506A .674 +.197 1 .477 2515 ---- .886B .468A .886B .701 +.204 .497 2520 ---- .917B .487A .917B .728 +.210 .518 2525 ---- .947B .510A .947B .756 +.216 .540 2530 ---- .981B .531A .962B .784 +.221 .563 2535 ---- 1.011B .553A .965B .813 +.226 1 .587 2540 ---- 1.047B .577A 1.015B .843 +.231 .612 2545 ---- 1.081B .599A 1.049B .874 +.237 .637 2550 ---- 1.111B .626A 1.110B .905 +.243 .662 2555 ---- 1.131B .650A .952B .936 +.247 .689 2560 ---- 1.168B .676A 1.055B .969 +.253 .716 1 1 2565 ---- 1.201B .703A .981B 1.001 +.258 .743 2570 ---- 1.240B .730A 1.109B 1.035 +.263 .772 1 1 2575 ---- 1.295B .755A 1.295B 1.069 +.269 .800 2580 ---- 1.314B .784A 1.181B 1.103 +.273 .830 2585 ---- 1.352B .813A 1.232B 1.138 +.278 .860 2590 ---- 1.390B .844A 1.254B 1.173 +.283 .890 2595 ---- 1.429B .874A 1.306B 1.209 +.288 .921 2600 ---- 1.488B .905A 1.488B 1.246 +.293 .953 2605 ---- 1.507B .937A .937A 1.282 +.297 .985 2610 ---- ---- .970A .970A 1.319 +.301 1.018 2615 ---- ---- 1.002A 1.002A 1.357 +.306 1.051 2620 ---- ---- ---- ---- 1.395 +.310 1.085 2625 ---- 1.693B 1.068A 1.693B 1.434 +.314 1.120 2630 ---- ---- ---- ---- 1.473 +.318 1.155 2635 ---- ---- ---- ---- 1.512 +.321 1.191 2640 ---- ---- ---- ---- 1.552 +.325 1.227 2645 ---- ---- ---- ---- 1.592 +.328 1.264 2650 ---- 1.908B 1.242A 1.908B 1.633 +.332 1.301 2655 ---- ---- ---- ---- 1.674 +.335 1.339 2660 ---- ---- ---- ---- 1.716 +.339 1.377 2675 ---- 2.126B 1.428A 2.126B 1.843 +.349 1.494 2700 ---- 2.355B 1.626A 2.355B 2.060 +.362 1.698 2725 ---- 2.585B 1.832A 2.585B 2.284 +.374 1.910 2750 ---- 2.820B 2.046A 2.820B 2.513 +.384 2.129 2775 ---- 3.055B 2.266A 3.055B 2.746 +.392 2.354 2800 ---- 3.295B 2.492A 3.295B 2.982 +.399 2.583 2825 ---- 3.535B 2.722A 3.535B 3.221 +.405 2.816 2850 ---- 3.780B 2.955A 3.780B 3.462 +.409 3.053 2875 ---- 4.025B 3.192A 4.025B 3.704 +.413 3.291 2900 ---- 4.131B 3.430A 4.131B 3.948 +.417 3.531 2925 ---- 4.161B 3.671A 4.161B 4.192 +.419 3.773 2950 ---- 4.292B 3.913A 4.292B 4.438 +.422 4.016 2975 ---- ---- 4.156A 4.156A 4.684 +.424 4.260 3000 ---- ---- ---- ---- 4.930 +.425 4.505 3025 ---- ---- ---- ---- 5.177 +.427 4.750 3050 ---- ---- ---- ---- 5.425 +.428 4.997 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 23 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- 6.221A 6.221A 6.339 -.435 6.774 1900 ---- ---- 5.971A 5.971A 6.089 -.435 6.524 1925 ---- ---- 5.721A 5.721A 5.839 -.435 6.274 1950 ---- ---- 5.471A 5.471A 5.589 -.435 6.024 1975 ---- ---- 5.221A 5.221A 5.339 -.435 5.774 2000 ---- ---- 4.971A 4.971A 5.089 -.435 5.524 2025 ---- ---- 4.721A 4.721A 4.839 -.435 5.274 2050 ---- ---- 4.471A 4.471A 4.589 -.435 5.024 2075 ---- ---- 4.221A 4.221A 4.339 -.435 4.774 2100 ---- ---- 3.971A 3.971A 4.089 -.435 4.524 2125 ---- ---- 3.721A 3.721A 3.839 -.435 4.274 2150 ---- ---- 3.471A 3.471A 3.589 -.435 4.024 2175 ---- ---- 3.221A 3.221A 3.339 -.436 3.775 2200 ---- ---- 2.971A 2.971A 3.089 -.436 3.525 2225 ---- ---- 2.720A 2.720A 2.839 -.436 3.275 2250 ---- ---- 2.470A 2.470A 2.589 -.436 3.025 2265 ---- ---- 2.320A 2.320A 2.439 -.436 2.875 2270 ---- ---- 2.270A 2.270A 2.389 -.436 2.825 2275 ---- ---- 2.221A 2.221A 2.339 -.436 2.775 2280 ---- ---- 2.172A 2.172A 2.289 -.436 2.725 2285 ---- ---- 2.122A 2.122A 2.239 -.436 2.675 2290 ---- ---- 2.071A 2.071A 2.189 -.436 2.625 2295 ---- ---- 2.022A 2.022A 2.139 -.436 2.575 2300 ---- ---- 1.972A 1.972A 2.089 -.436 2.525 2305 ---- ---- 1.921A 1.921A 2.039 -.436 2.475 2310 ---- ---- 1.871A 1.871A 1.989 -.436 2.425 2315 ---- ---- 1.822A 1.822A 1.939 -.436 2.375 2320 ---- ---- 1.773A 1.773A 1.889 -.436 2.325 2325 ---- ---- 1.723A 1.723A 1.839 -.436 2.275 2330 ---- ---- 1.672A 1.672A 1.789 -.436 2.225 2335 ---- ---- 1.623A 1.623A 1.739 -.436 2.175 2340 ---- ---- 1.574A 1.574A 1.689 -.437 2.126 2345 ---- ---- 1.524A 1.524A 1.639 -.437 2.076 2350 ---- ---- 1.473A 1.473A 1.589 -.437 2.026 2355 ---- ---- 1.425A 1.425A 1.539 -.437 1.976 2360 ---- ---- 1.375A 1.375A 1.489 -.437 1.926 2365 ---- ---- 1.324A 1.324A 1.439 -.437 1.876 2370 ---- ---- 1.276A 1.276A 1.389 -.438 1.827 2375 ---- ---- 1.032A 1.032A 1.339 -.438 1.777 2380 ---- ---- 1.177A 1.177A 1.290 -.437 1.727 2385 ---- ---- 1.127A 1.127A 1.240 -.438 1.678 2390 ---- ---- 1.079A 1.079A 1.190 -.438 1.628 2395 ---- ---- 1.030A 1.030A 1.141 -.437 1.578 2400 1.050 1.310 .796A 1.242A 1.091 -.438 4 1.529 2 2405 ---- ---- .808A .808A 1.042 -.437 1.479 2410 ---- ---- .763A .763A .993 -.437 1.430 2415 ---- ---- .719A .719A .944 -.436 1.380 2420 ---- ---- .676A .676A .895 -.436 1.331 2425 ---- ---- .574A .574A .846 -.436 1.282 2430 ---- ---- .593A .593A .797 -.436 1.233 2435 ---- ---- .554A .554A .749 -.435 1.184 2440 ---- ---- .516A .516A .701 -.434 1.135 2445 ---- ---- .480A .480A .654 -.432 1.086 2450 ---- ---- .379A .379A .607 -.430 1.037 2455 ---- ---- .348A .348A .560 -.429 .989 2460 ---- ---- .315A .315A .514 -.427 .941 2465 ---- ---- .284A .284A .470 -.423 .893 2470 ---- ---- .254A .254A .426 -.419 .845 2475 ---- .904B .227A .227A .384 -.414 .798 1 1 2480 ---- ---- .203A .203A .343 -.408 .751 2485 ---- ---- .181A .181A .304 -.401 .705 2490 .210 .210 .159A .185A .267 -.392 26 .659 2495 ---- ---- .141A .141A .233 -.381 .614 2500 .255 .669B .124A .368B .201 -.369 8 .570 2505 ---- .542B .108A .108A .171 -.355 .526 2510 .239 .516B .093A .281B .144 -.340 102 .484 5 2515 ---- .472B .082A .082A .120 -.324 .444 2520 .093 .484B .070A .070A .100 -.305 4 .405 2 5 2525 .189 .452B .061A .148A .083 -.286 6 .369 3 3 2530 .050 .404B .050 .159B .068 -.266 3 .334 1 1 2535 .056 .368B .043A .043A .057 -.244 5 .301 2540 .114 .333B .037A .077A .047 -.224 2 .271 2545 .026 .305B .026 .095B .039 -.203 10 .242 2550 .230 .274B .028A .065A .032 -.182 6 .214 3 2 2555 .027 .245B .024A .024A .027 -.161 1 .188 3 5 2560 .034 .215B .021A .042A .022 -.142 14 .164 10 13 2565 ---- .192B .018A .018A .018 -.125 .143 2570 ---- .170B .016A .016A .015 -.110 .125 2575 ---- .149B .014A .014A .013 -.095 .108 2580 ---- .131B .013A .013A .010 -.084 .094 2585 ---- .112B .012A .012A .009 -.073 .082 2 2590 .010 .098B .010 .016B .007 -.064 2 .071 2 2 2595 .054 .086B .007 .012B .006 -.055 4 .061 10 2600 .049 .074B .004 .010B .005 -.047 8 .052 44 21 2605 ---- .062B .009A .009A .004 -.041 .045 1 1 2610 ---- .055B .008A .008A .004 -.035 .039 1 8 2615 ---- .047B .008A .008A .003 -.030 .033 2620 ---- .039B .007A .007A .002 -.027 .029 1 1 2625 ---- .034B .007A .007A .002 -.024 .026 1 2630 .004 .029B .004 .004 .002 -.021 3 .023 2635 ---- .025B .006A .025B .001 -.019 .020 2640 ---- .021B .006A .021B .001 -.017 .018 2645 ---- .018B .005A .018B .001 -.015 .016 2650 ---- .015B .005A .015B .001 -.013 .014 2655 ---- ---- .005A .005A .001 -.012 .013 2660 ---- ---- .004A .004A .001 -.010 .011 2665 ---- ---- .004A .004A .001 -.009 .010 2670 ---- ---- .004A .004A .001 -.008 .009 2675 ---- ---- .004A .004A .001 -.007 .008 2680 ---- ---- .004A .004A .001 -.006 .007 2685 ---- ---- .003A .003A .001 -.005 .006 2690 ---- ---- .003A .003A .001 -.005 .006 3 3 2695 ---- ---- .003A .003A .001 -.004 .005 2700 .003 .003 .003 .003 .001 -.004 6 .005 1 3 2705 ---- ---- .003A .003A .001 -.003 .004 2710 ---- ---- .003A .003A .001 -.003 .004 2715 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 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 214 76 91 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 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2305 ---- .002B ---- .002B .001 UNCH .001 2310 ---- .002B ---- .002B .001 UNCH .001 2315 ---- .003B ---- .003B .001 UNCH .001 2320 ---- .003B ---- .003B .001 UNCH .001 2325 ---- .004B ---- .004B .001 -.001 .002 2330 ---- .004B ---- .004B .001 -.001 .002 2335 ---- .005B ---- .005B .001 -.001 .002 2340 ---- .006B ---- .006B .001 -.001 .002 2345 ---- .006B ---- .006B .001 -.001 .002 2350 ---- .007B ---- .007B .001 -.001 .002 1 2355 ---- .008B ---- .008B .001 -.001 .002 2360 ---- .009B ---- .009B .001 -.002 .003 2365 ---- .011B ---- .011B .001 -.002 .003 2370 ---- .012B ---- .012B .001 -.002 .003 2375 ---- .014B ---- .014B .001 -.002 .003 2380 ---- .015B ---- .015B .002 -.002 .004 2385 ---- .018B ---- .018B .002 -.002 .004 2390 ---- .020B ---- .020B .002 -.002 .004 2395 .006 .023B .006 .006 .003 -.002 2 .005 2400 ---- .026B ---- .026B .003 -.002 .005 1 2405 ---- .030B ---- .030B .004 -.002 .006 2410 ---- .036B ---- .036B .005 -.001 .006 2415 ---- .041B ---- .041B .006 -.001 .007 2420 .038 .047B .008A .047B .007 UNCH 5 .007 2425 .034 .054B .009A .054B .008 UNCH 9 .008 2430 ---- .063B ---- .063B .009 UNCH .009 2435 ---- .072B ---- .072B .011 +.001 .010 2440 ---- .083B ---- .083B .013 +.002 .011 2445 ---- .095B ---- .095B .016 +.004 .012 2450 ---- .107B ---- .106B .019 +.006 .013 1 2 2455 ---- .121B ---- .121B .022 +.007 .015 2460 ---- .138B ---- .138B .026 +.009 .017 2465 ---- .159B .018A .018A .032 +.013 .019 2470 .136 .181B .020A .021A .038 +.017 8 .021 2475 .045 .203B .022A .023 .046 +.022 5 .024 2480 .030 .228B .024A .030 .055 +.028 5 .027 4 2485 .110 .256B .027A .123B .066 +.035 4 .031 2490 .130 .286B .030A .044B .079 +.044 28 .035 2 2495 ---- .317B .033A .314B .095 +.055 1 .040 1 1 2500 .099 .348B .038A .059A .113 +.067 9 .046 3 7 2505 ---- .368B .042A .350B .133 +.081 .052 3 3 2510 .062 .403B .048A .388B .156 +.096 4 .060 1 1 2515 ---- .439B .055A .423B .182 +.112 .070 2520 .090 .477B .062A .458B .212 +.131 16 .081 4 4 2525 ---- .541B .071A .541B .245 +.150 .095 5 2530 ---- .557B .082A .543B .280 +.170 .110 2535 .111 .599B .091 .579B .319 +.192 40 .127 2540 .229 .642B .110A .259B .359 +.212 2 .147 1 48 2545 ---- .686B .127A .669B .401 +.233 .168 2550 .205 .764B .145A .764B .444 +.254 2 .190 112 2555 ---- .777B .166A .592B .489 +.275 .214 1 1 2560 ---- .823B .189A .638B .534 +.294 .240 25 2565 ---- .695B .213A .685B .580 +.311 .269 2570 ---- .747B .240A .747B .627 +.327 .300 3 2575 ---- 1.000B .269A 1.000B .674 +.340 .334 2580 ---- .838B .303A .303A .722 +.352 .370 2 2585 ---- .885B .331A .331A .771 +.363 .408 2 2590 ---- .934B .366A .366A .819 +.372 .447 2595 ---- .983B .471A .471A .868 +.381 .487 4 2600 ---- 1.052B .441A 1.052B .917 +.389 .528 8 2605 ---- 1.082B .549A .549A .966 +.395 .571 1 2610 ---- 1.132B .589A .589A 1.015 +.401 .614 1 2615 ---- 1.181B .630A .630A 1.065 +.406 .659 2620 ---- 1.233B .672A .672A 1.114 +.409 .705 1 2625 ---- 1.281B .652A 1.272B 1.164 +.413 .751 2630 ---- 1.332B .758A .758A 1.214 +.416 .798 2635 ---- 1.381B ---- 1.381B 1.263 +.417 .846 2640 ---- 1.430B ---- 1.430B 1.313 +.419 .894 2645 ---- 1.480B ---- 1.471B 1.363 +.421 .942 2650 ---- 1.531B .883A 1.531B 1.413 +.423 .990 2655 ---- 1.581B ---- 1.581B 1.463 +.425 1.038 2660 ---- 1.630B ---- 1.630B 1.513 +.426 1.087 2665 ---- 1.680B ---- 1.680B 1.563 +.427 1.136 2670 ---- 1.729B ---- 1.729B 1.613 +.428 1.185 2675 ---- 1.780B ---- 1.780B 1.663 +.429 1.234 2680 ---- 1.830B ---- 1.830B 1.713 +.430 1.283 2685 ---- 1.879B ---- 1.865B 1.763 +.431 1.332 2690 ---- 1.930B ---- 1.930B 1.813 +.432 1.381 2695 ---- 1.979B ---- 1.967B 1.863 +.432 1.431 2700 ---- 2.030B ---- 2.030B 1.913 +.433 1.480 2705 ---- 2.080B ---- 2.080B 1.963 +.433 1.530 2710 ---- 2.129B ---- 2.117B 2.013 +.434 1.579 2715 ---- 2.180B ---- 2.180B 2.063 +.434 1.629 2725 ---- 2.279B ---- 2.279B 2.163 +.435 1.728 2750 ---- 2.529B ---- 2.513B 2.413 +.436 1.977 2775 ---- 2.780B ---- 2.780B 2.663 +.436 2.227 2800 ---- 3.030B ---- 3.030B 2.913 +.436 2.477 2825 ---- 3.280B ---- 3.280B 3.163 +.436 2.727 2850 ---- 3.529B ---- 3.529B 3.413 +.436 2.977 2875 ---- 3.780B ---- 3.780B 3.663 +.436 3.227 2900 ---- 4.029B ---- 4.013B 3.913 +.436 3.477 2925 ---- 4.279B ---- 4.279B 4.163 +.436 3.727 2950 ---- 4.530B ---- 4.520B 4.413 +.436 3.977 2975 ---- 4.780B ---- 4.770B 4.663 +.437 4.226 3000 ---- 5.030B ---- 5.030B 4.913 +.437 4.476 3025 ---- 5.280B ---- 5.280B 5.163 +.437 4.726 3050 ---- 5.530B ---- 5.530B 5.413 +.437 4.976 3075 ---- 5.780B ---- 5.780B 5.663 +.437 5.226 3100 ---- 6.030B ---- 6.030B 5.913 +.437 5.476 3125 ---- 6.280B ---- 6.270B 6.163 +.437 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 15 241 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 2.11 +.85 1.26 11600 ---- ---- ---- ---- 1.61 +.83 .78 11650 ---- ---- ---- ---- 1.11 +.73 .38 11700 ---- ---- ---- ---- .61 +.48 .13 11750 ---- ---- ---- ---- .21 +.18 .03 11800 ---- ---- ---- ---- .03 +.02 .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 58.58 +.85 57.73 5950 ---- ---- ---- ---- 58.08 +.85 57.23 6000 ---- ---- ---- ---- 57.58 +.85 56.73 6050 ---- ---- ---- ---- 57.08 +.85 56.23 6100 ---- ---- ---- ---- 56.58 +.85 55.73 6150 ---- ---- ---- ---- 56.08 +.85 55.23 6200 ---- ---- ---- ---- 55.58 +.85 54.73 6250 ---- ---- ---- ---- 55.08 +.85 54.23 6300 ---- ---- ---- ---- 54.58 +.85 53.73 6350 ---- ---- ---- ---- 54.08 +.85 53.23 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 2.89 ---- ---- 10150 ---- ---- ---- ---- 2.66 ---- ---- 10200 ---- ---- ---- ---- 2.45 ---- ---- 10250 ---- ---- ---- ---- 2.24 ---- ---- 10300 ---- ---- ---- ---- 2.05 ---- ---- 10350 ---- ---- ---- ---- 1.87 ---- ---- 10400 ---- ---- ---- ---- 1.71 ---- ---- 10550 ---- ---- ---- ---- 1.27 -.58 1.85 10600 ---- ---- ---- ---- 1.15 -.54 1.69 10650 ---- ---- ---- ---- 1.04 -.50 1.54 10700 ---- ---- ---- ---- .93 -.47 1.40 10750 ---- ---- ---- ---- .84 -.43 1.27 10800 ---- ---- ---- ---- .75 -.40 1.15 10850 ---- ---- ---- ---- .67 -.38 1.05 11500 ---- ---- ---- ---- .13 -.11 .24 11550 ---- ---- ---- ---- .11 -.10 .21 11600 ---- ---- ---- ---- .10 -.09 .19 11650 ---- ---- ---- ---- .08 -.08 .16 11700 ---- ---- ---- ---- .07 -.07 .14 11750 ---- ---- ---- ---- .06 -.06 .12 11800 ---- ---- ---- ---- .05 -.06 .11 11850 ---- ---- ---- ---- .05 -.04 .09 11900 ---- ---- ---- ---- .04 -.04 .08 11950 ---- ---- ---- ---- .03 -.04 .07 12000 ---- ---- ---- ---- .03 -.03 .06 12050 ---- ---- ---- ---- .02 -.03 .05 12100 ---- ---- ---- ---- .02 -.03 .05 12150 ---- ---- ---- ---- .02 -.02 .04 12200 ---- ---- ---- ---- .01 -.02 .03 12250 ---- ---- ---- ---- .01 -.02 .03 12300 ---- ---- ---- ---- .01 -.02 .03 12350 ---- ---- ---- ---- .01 -.01 .02 12400 ---- ---- ---- ---- .01 -.01 .02 12450 ---- ---- ---- ---- .01 -.01 .02 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 5900 ---- ---- ---- ---- 41.59 -1.53 43.12 5950 ---- ---- ---- ---- 41.10 -1.53 42.63 6000 ---- ---- ---- ---- 40.60 -1.53 42.13 6050 ---- ---- ---- ---- 40.10 -1.53 41.63 6100 ---- ---- ---- ---- 39.60 -1.53 41.13 6150 ---- ---- ---- ---- 39.11 -1.53 40.64 6200 ---- ---- ---- ---- 38.61 -1.53 40.14 6250 ---- ---- ---- ---- 38.11 -1.53 39.64 6300 ---- ---- ---- ---- 37.60 -1.53 39.13 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.15 ---- ---- 10050 ---- ---- ---- ---- 4.92 ---- ---- 10100 ---- ---- ---- ---- 4.69 ---- ---- 10150 ---- ---- ---- ---- 4.47 ---- ---- 10200 ---- ---- ---- ---- 4.26 ---- ---- 10250 ---- ---- ---- ---- 4.06 ---- ---- 10300 ---- ---- ---- ---- 3.86 ---- ---- 10450 ---- ---- ---- ---- 3.32 -.72 4.04 10500 ---- ---- ---- ---- 3.15 -.69 3.84 10550 ---- ---- ---- ---- 2.99 -.67 3.66 10600 ---- ---- ---- ---- 2.84 -.64 3.48 10650 ---- ---- ---- ---- 2.69 -.62 3.31 10700 ---- ---- ---- ---- 2.55 -.60 3.15 10750 ---- ---- ---- ---- 2.41 -.58 2.99 11250 ---- ---- ---- ---- 1.35 -.38 1.73 11300 ---- ---- ---- ---- 1.27 -.37 1.64 11350 ---- ---- ---- ---- 1.19 -.35 1.54 11400 ---- ---- ---- ---- 1.12 -.34 1.46 11450 ---- ---- ---- ---- 1.05 -.32 1.37 11500 ---- ---- ---- ---- .99 -.30 1.29 11550 ---- ---- ---- ---- .92 -.30 1.22 11600 ---- ---- ---- ---- .87 -.28 1.15 11650 ---- ---- ---- ---- .81 -.27 1.08 11700 ---- ---- ---- ---- .76 -.25 1.01 11750 ---- ---- ---- ---- .71 -.24 .95 11800 ---- ---- ---- ---- .66 -.23 .89 11850 ---- ---- ---- ---- .62 -.22 .84 11900 ---- ---- ---- ---- .58 -.21 .79 11950 ---- ---- ---- ---- .54 -.20 .74 12000 ---- ---- ---- ---- .51 -.18 .69 12050 ---- ---- ---- ---- .47 -.18 .65 12100 ---- ---- ---- ---- .44 -.17 .61 12150 ---- ---- ---- ---- .41 -.16 .57 12200 ---- ---- ---- ---- .38 -.15 .53 12250 ---- ---- ---- ---- .36 -.14 .50 12300 ---- ---- ---- ---- .33 -.13 .46 12350 ---- ---- ---- ---- .31 -.12 .43 12400 ---- ---- ---- ---- .29 -.11 .40 12450 ---- ---- ---- ---- .27 -.11 .38 12500 ---- ---- ---- ---- .25 -.10 .35 12550 ---- ---- ---- ---- .23 -.10 .33 12600 ---- ---- ---- ---- .21 -.10 .31 12650 ---- ---- ---- ---- .20 -.08 .28 12700 ---- ---- ---- ---- .18 -.08 .26 12750 ---- ---- ---- ---- .17 -.08 .25 12800 ---- ---- ---- ---- .16 -.07 .23 12850 ---- ---- ---- ---- .15 -.06 .21 12900 ---- ---- ---- ---- .13 -.07 .20 12950 ---- ---- ---- ---- .12 -.06 .18 13000 ---- ---- ---- ---- .12 -.05 .17 13050 ---- ---- ---- ---- .11 -.05 .16 13100 ---- ---- ---- ---- .10 -.05 .15 13150 ---- ---- ---- ---- .09 -.05 .14 5850 ---- ---- ---- ---- 41.25 -1.58 42.83 5900 ---- ---- ---- ---- 40.76 -1.58 42.34 5950 ---- ---- ---- ---- 40.26 -1.58 41.84 6000 ---- ---- ---- ---- 39.77 -1.58 41.35 6050 ---- ---- ---- ---- 39.27 -1.58 40.85 6100 ---- ---- ---- ---- 38.78 -1.58 40.36 6150 ---- ---- ---- ---- 38.28 -1.58 39.86 6200 ---- ---- ---- ---- 37.79 -1.58 39.37 6250 ---- ---- ---- ---- 37.29 -1.58 38.87 6300 ---- ---- ---- ---- 36.79 -1.58 38.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.83 ---- ---- 10050 ---- ---- ---- ---- 5.62 ---- ---- 10100 ---- ---- ---- ---- 5.41 ---- ---- 10150 ---- ---- ---- ---- 5.20 ---- ---- 10200 ---- ---- ---- ---- 5.01 ---- ---- 10350 ---- ---- ---- ---- 4.45 -.76 5.21 10400 ---- ---- ---- ---- 4.27 -.75 5.02 10450 ---- ---- ---- ---- 4.10 -.73 4.83 10500 ---- ---- ---- ---- 3.94 -.71 4.65 10550 ---- ---- ---- ---- 3.78 -.69 4.47 10600 ---- ---- ---- ---- 3.62 -.67 4.29 10650 ---- ---- ---- ---- 3.47 -.66 4.13 11150 ---- ---- ---- ---- 2.24 -.48 2.72 11200 ---- ---- ---- ---- 2.14 -.47 2.61 11250 ---- ---- ---- ---- 2.04 -.45 2.49 11300 ---- ---- ---- ---- 1.95 -.44 2.39 11350 ---- ---- ---- ---- 1.86 -.42 2.28 11400 ---- ---- ---- ---- 1.78 -.40 2.18 11450 ---- ---- ---- ---- 1.69 -.40 2.09 11500 ---- ---- ---- ---- 1.62 -.38 2.00 11550 ---- ---- ---- ---- 1.54 -.37 1.91 11600 ---- ---- ---- ---- 1.47 -.35 1.82 11650 ---- ---- ---- ---- 1.40 -.34 1.74 11700 ---- ---- ---- ---- 1.33 -.33 1.66 11750 ---- ---- ---- ---- 1.27 -.31 1.58 11800 ---- ---- ---- ---- 1.21 -.30 1.51 11850 ---- ---- ---- ---- 1.15 -.29 1.44 11900 ---- ---- ---- ---- 1.09 -.28 1.37 11950 ---- ---- ---- ---- 1.04 -.27 1.31 12000 ---- ---- ---- ---- .99 -.26 1.25 12050 ---- ---- ---- ---- .94 -.25 1.19 12100 ---- ---- ---- ---- .89 -.24 1.13 12150 ---- ---- ---- ---- .85 -.23 1.08 12200 ---- ---- ---- ---- .80 -.23 1.03 12250 ---- ---- ---- ---- .76 -.22 .98 12300 ---- ---- ---- ---- .72 -.21 .93 12350 ---- ---- ---- ---- .69 -.19 .88 12400 ---- ---- ---- ---- .65 -.19 .84 12450 ---- ---- ---- ---- .62 -.18 .80 12500 ---- ---- ---- ---- .59 -.17 .76 12550 ---- ---- ---- ---- .55 -.17 .72 12600 ---- ---- ---- ---- .53 -.16 .69 12650 ---- ---- ---- ---- .50 -.15 .65 12700 ---- ---- ---- ---- .47 -.15 .62 12750 ---- ---- ---- ---- .45 -.14 .59 12800 ---- ---- ---- ---- .42 -.14 .56 12850 ---- ---- ---- ---- .40 -.13 .53 12900 ---- ---- ---- ---- .38 -.12 .50 12950 ---- ---- ---- ---- .36 -.11 .47 13000 ---- ---- ---- ---- .34 -.11 .45 13050 ---- ---- ---- ---- .32 -.11 .43 13100 ---- ---- ---- ---- .30 -.10 .40 5850 ---- ---- ---- ---- 39.99 -1.63 41.62 5900 ---- ---- ---- ---- 39.50 -1.63 41.13 5950 ---- ---- ---- ---- 39.01 -1.63 40.64 6000 ---- ---- ---- ---- 38.51 -1.63 40.14 6050 ---- ---- ---- ---- 38.02 -1.63 39.65 6100 ---- ---- ---- ---- 37.53 -1.63 39.16 6150 ---- ---- ---- ---- 37.03 -1.63 38.66 6200 ---- ---- ---- ---- 36.54 -1.63 38.17 6250 ---- ---- ---- ---- 36.04 -1.63 37.67 9900 ---- ---- ---- ---- 6.28 ---- ---- 9950 ---- ---- ---- ---- 6.06 ---- ---- ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.02 ---- ---- 10100 ---- ---- ---- ---- 5.64 -.78 6.42 10150 ---- ---- ---- ---- 5.45 -.77 6.22 10200 ---- ---- ---- ---- 5.27 -.75 6.02 10250 ---- ---- ---- ---- 5.10 -.73 5.83 10300 ---- ---- ---- ---- 4.93 -.72 5.65 10350 ---- ---- ---- ---- 4.77 -.70 5.47 10400 ---- ---- ---- ---- 4.61 -.68 5.29 10850 ---- ---- ---- ---- 3.35 -.56 3.91 10900 ---- ---- ---- ---- 3.23 -.54 3.77 10950 ---- ---- ---- ---- 3.12 -.52 3.64 11000 ---- ---- ---- ---- 3.00 -.52 3.52 11050 ---- ---- ---- ---- 2.89 -.50 3.39 11100 ---- ---- ---- ---- 2.79 -.48 3.27 11150 ---- ---- ---- ---- 2.69 -.47 3.16 11200 ---- ---- ---- ---- 2.59 -.46 3.05 11250 ---- ---- ---- ---- 2.49 -.45 2.94 11300 ---- ---- ---- ---- 2.40 -.43 2.83 11350 ---- ---- ---- ---- 2.31 -.42 2.73 11400 ---- ---- ---- ---- 2.22 -.41 2.63 11450 ---- ---- ---- ---- 2.14 -.40 2.54 11500 ---- ---- ---- ---- 2.06 -.38 2.44 11550 ---- ---- ---- ---- 1.98 -.37 2.35 11600 ---- ---- ---- ---- 1.90 -.37 2.27 11650 ---- ---- ---- ---- 1.83 -.35 2.18 11700 ---- ---- ---- ---- 1.76 -.34 2.10 11750 ---- ---- ---- ---- 1.69 -.33 2.02 11800 ---- ---- ---- ---- 1.62 -.33 1.95 11850 ---- ---- ---- ---- 1.56 -.31 1.87 11900 ---- ---- ---- ---- 1.50 -.30 1.80 11950 ---- ---- ---- ---- 1.44 -.29 1.73 12000 ---- ---- ---- ---- 1.38 -.29 1.67 12050 ---- ---- ---- ---- 1.33 -.27 1.60 12100 ---- ---- ---- ---- 1.27 -.27 1.54 12150 ---- ---- ---- ---- 1.22 -.26 1.48 12200 ---- ---- ---- ---- 1.17 -.25 1.42 12250 ---- ---- ---- ---- 1.12 -.25 1.37 12300 ---- ---- ---- ---- 1.08 -.24 1.32 12350 ---- ---- ---- ---- 1.03 -.23 1.26 12400 ---- ---- ---- ---- .99 -.22 1.21 12450 ---- ---- ---- ---- .95 -.22 1.17 12500 ---- ---- ---- ---- .91 -.21 1.12 12550 ---- ---- ---- ---- .87 -.20 1.07 12600 ---- ---- ---- ---- .84 -.19 1.03 12650 ---- ---- ---- ---- .80 -.19 .99 12700 ---- ---- ---- ---- .77 -.18 .95 12750 ---- ---- ---- ---- .74 -.17 .91 12800 ---- ---- ---- ---- .70 -.17 .87 12850 ---- ---- ---- ---- .68 -.16 .84 12900 ---- ---- ---- ---- .65 -.15 .80 12950 ---- ---- ---- ---- .62 -.15 .77 5800 ---- ---- ---- ---- 38.25 -1.58 39.83 5850 ---- ---- ---- ---- 37.76 -1.58 39.34 5900 ---- ---- ---- ---- 37.27 -1.58 38.85 5950 ---- ---- ---- ---- 36.78 -1.58 38.36 6000 ---- ---- ---- ---- 36.29 -1.58 37.87 6050 ---- ---- ---- ---- 35.81 -1.58 37.39 6100 ---- ---- ---- ---- 35.32 -1.58 36.90 6150 ---- ---- ---- ---- 34.83 -1.58 36.41 6200 ---- ---- ---- ---- 34.35 -1.58 35.93 6250 ---- ---- ---- ---- 33.87 -1.57 35.44 9700 ---- ---- ---- ---- 7.28 ---- ---- 9750 ---- ---- ---- ---- 7.06 ---- ---- 9800 ---- ---- ---- ---- 6.84 ---- ---- 9850 ---- ---- ---- ---- 6.63 ---- ---- 9900 ---- ---- ---- ---- 6.42 ---- ---- 9950 ---- ---- ---- ---- 6.22 ---- ---- 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 ---- ---- ---- ---- 6.70 -.87 7.57 10050 ---- ---- ---- ---- 6.52 -.86 7.38 10100 ---- ---- ---- ---- 6.35 -.85 7.20 10150 ---- ---- ---- ---- 6.18 -.83 7.01 10550 ---- ---- ---- ---- 4.96 -.72 5.68 10600 ---- ---- ---- ---- 4.83 -.70 5.53 10650 ---- ---- ---- ---- 4.69 -.69 5.38 10700 ---- ---- ---- ---- 4.56 -.68 5.24 10750 ---- ---- ---- ---- 4.44 -.66 5.10 10800 ---- ---- ---- ---- 4.31 -.65 4.96 10850 ---- ---- ---- ---- 4.19 -.64 4.83 10900 ---- ---- ---- ---- 4.07 -.63 4.70 10950 ---- ---- ---- ---- 3.96 -.61 4.57 11000 ---- ---- ---- ---- 3.85 -.59 4.44 11050 ---- ---- ---- ---- 3.74 -.58 4.32 11100 ---- ---- ---- ---- 3.63 -.57 4.20 11150 ---- ---- ---- ---- 3.52 -.57 4.09 11200 ---- ---- ---- ---- 3.42 -.55 3.97 11250 ---- ---- ---- ---- 3.32 -.54 3.86 11300 ---- ---- ---- ---- 3.23 -.52 3.75 11350 ---- ---- ---- ---- 3.13 -.52 3.65 11400 ---- ---- ---- ---- 3.04 -.51 3.55 11450 ---- ---- ---- ---- 2.95 -.50 3.45 11500 ---- ---- ---- ---- 2.87 -.48 3.35 11550 ---- ---- ---- ---- 2.78 -.47 3.25 11600 ---- ---- ---- ---- 2.70 -.46 3.16 11650 ---- ---- ---- ---- 2.62 -.45 3.07 11700 ---- ---- ---- ---- 2.54 -.44 2.98 11750 ---- ---- ---- ---- 2.47 -.43 2.90 11800 ---- ---- ---- ---- 2.39 -.42 2.81 11850 ---- ---- ---- ---- 2.32 -.41 2.73 11900 ---- ---- ---- ---- 2.25 -.40 2.65 11950 ---- ---- ---- ---- 2.18 -.40 2.58 12000 ---- ---- ---- ---- 2.12 -.38 2.50 12050 ---- ---- ---- ---- 2.05 -.38 2.43 12100 ---- ---- ---- ---- 1.99 -.37 2.36 12150 ---- ---- ---- ---- 1.93 -.36 2.29 12200 ---- ---- ---- ---- 1.87 -.35 2.22 12250 ---- ---- ---- ---- 1.82 -.34 2.16 12300 ---- ---- ---- ---- 1.76 -.33 2.09 12350 ---- ---- ---- ---- 1.71 -.32 2.03 12400 ---- ---- ---- ---- 1.65 -.32 1.97 12450 ---- ---- ---- ---- 1.60 -.31 1.91 12500 ---- ---- ---- ---- 1.55 -.30 1.85 12550 ---- ---- ---- ---- 1.51 -.29 1.80 12600 ---- ---- ---- ---- 1.46 -.29 1.75 12650 ---- ---- ---- ---- 1.41 -.28 1.69 12700 ---- ---- ---- ---- 1.37 -.27 1.64 12750 ---- ---- ---- ---- 1.33 -.26 1.59 12800 ---- ---- ---- ---- 1.29 -.25 1.54 5750 ---- ---- ---- ---- 36.59 -1.77 38.36 5800 ---- ---- ---- ---- 36.12 -1.77 37.89 5850 ---- ---- ---- ---- 35.64 -1.77 37.41 5900 ---- ---- ---- ---- 35.17 -1.76 36.93 5950 ---- ---- ---- ---- 34.70 -1.76 36.46 6000 ---- ---- ---- ---- 34.23 -1.75 35.98 6050 ---- ---- ---- ---- 33.76 -1.75 35.51 6100 ---- ---- ---- ---- 33.29 -1.75 35.04 6150 ---- ---- ---- ---- 32.82 -1.75 34.57 6200 ---- ---- ---- ---- 32.35 -1.75 34.10 9550 ---- ---- ---- ---- 8.46 ---- ---- 9600 ---- ---- ---- ---- 8.25 ---- ---- 9650 ---- ---- ---- ---- 8.04 ---- ---- 9700 ---- ---- ---- ---- 7.84 ---- ---- 9750 ---- ---- ---- ---- 7.64 ---- ---- 9800 ---- ---- ---- ---- 7.44 ---- ---- 9850 ---- ---- ---- ---- 7.25 -.92 8.17 9900 ---- ---- ---- ---- 7.06 -.91 7.97 9950 ---- ---- ---- ---- 6.88 -.89 7.77 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.68 -.88 7.56 10350 ---- ---- ---- ---- 5.60 -.78 6.38 10400 ---- ---- ---- ---- 5.46 -.77 6.23 10450 ---- ---- ---- ---- 5.32 -.76 6.08 10500 ---- ---- ---- ---- 5.18 -.75 5.93 10550 ---- ---- ---- ---- 5.05 -.73 5.78 10600 ---- ---- ---- ---- 4.92 -.72 5.64 10650 ---- ---- ---- ---- 4.80 -.70 5.50 10700 ---- ---- ---- ---- 4.67 -.70 5.37 10750 ---- ---- ---- ---- 4.55 -.68 5.23 10800 ---- ---- ---- ---- 4.43 -.67 5.10 10850 ---- ---- ---- ---- 4.32 -.65 4.97 10900 ---- ---- ---- ---- 4.21 -.64 4.85 10950 ---- ---- ---- ---- 4.10 -.63 4.73 11000 ---- ---- ---- ---- 3.99 -.62 4.61 11050 ---- ---- ---- ---- 3.88 -.61 4.49 11100 ---- ---- ---- ---- 3.78 -.60 4.38 11150 ---- ---- ---- ---- 3.68 -.59 4.27 11200 ---- ---- ---- ---- 3.58 -.58 4.16 11250 ---- ---- ---- ---- 3.49 -.56 4.05 11300 ---- ---- ---- ---- 3.40 -.55 3.95 11350 ---- ---- ---- ---- 3.31 -.54 3.85 11400 ---- ---- ---- ---- 3.22 -.53 3.75 11450 ---- ---- ---- ---- 3.13 -.52 3.65 11500 ---- ---- ---- ---- 3.05 -.51 3.56 11550 ---- ---- ---- ---- 2.97 -.49 3.46 11600 ---- ---- ---- ---- 2.89 -.48 3.37 11650 ---- ---- ---- ---- 2.81 -.47 3.28 11700 ---- ---- ---- ---- 2.73 -.47 3.20 11750 ---- ---- ---- ---- 2.66 -.45 3.11 11800 ---- ---- ---- ---- 2.58 -.45 3.03 11850 ---- ---- ---- ---- 2.51 -.44 2.95 11900 ---- ---- ---- ---- 2.44 -.43 2.87 11950 ---- ---- ---- ---- 2.38 -.42 2.80 12000 ---- ---- ---- ---- 2.31 -.41 2.72 12050 ---- ---- ---- ---- 2.25 -.40 2.65 12100 ---- ---- ---- ---- 2.19 -.39 2.58 12150 ---- ---- ---- ---- 2.13 -.38 2.51 12200 ---- ---- ---- ---- 2.07 -.38 2.45 12250 ---- ---- ---- ---- 2.01 -.37 2.38 12300 ---- ---- ---- ---- 1.95 -.37 2.32 12350 ---- ---- ---- ---- 1.90 -.35 2.25 12400 ---- ---- ---- ---- 1.85 -.34 2.19 12450 ---- ---- ---- ---- 1.80 -.33 2.13 12500 ---- ---- ---- ---- 1.75 -.33 2.08 12550 ---- ---- ---- ---- 1.70 -.32 2.02 12600 ---- ---- ---- ---- 1.65 -.31 1.96 12650 ---- ---- ---- ---- 1.60 -.31 1.91 5750 ---- ---- ---- ---- 34.90 -1.85 36.75 5800 ---- ---- ---- ---- 34.43 -1.85 36.28 5850 ---- ---- ---- ---- 33.97 -1.84 35.81 5900 ---- ---- ---- ---- 33.51 -1.84 35.35 5950 ---- ---- ---- ---- 33.05 -1.83 34.88 6000 ---- ---- ---- ---- 32.59 -1.83 34.42 6050 ---- ---- ---- ---- 32.13 -1.83 33.96 6100 ---- ---- ---- ---- 31.67 -1.83 33.50 6150 ---- ---- ---- ---- 31.22 -1.82 33.04 9350 ---- ---- ---- ---- 9.14 ---- ---- 9400 ---- ---- ---- ---- 8.93 ---- ---- 9450 ---- ---- ---- ---- 8.72 ---- ---- 9500 ---- ---- ---- ---- 8.51 ---- ---- 9550 ---- ---- ---- ---- 8.31 ---- ---- 9600 ---- ---- ---- ---- 8.12 ---- ---- 9650 ---- ---- ---- ---- 7.92 ---- ---- 9700 ---- ---- ---- ---- 7.73 -.98 8.71 9750 ---- ---- ---- ---- 7.55 -.96 8.51 9800 ---- ---- ---- ---- 7.37 -.94 8.31 9850 ---- ---- ---- ---- 7.19 -.93 8.12 9900 ---- ---- ---- ---- 7.01 -.92 7.93 9950 ---- ---- ---- ---- 6.84 -.90 7.74 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10150 ---- ---- ---- ---- 6.17 -.86 7.03 10200 ---- ---- ---- ---- 6.03 -.84 6.87 10250 ---- ---- ---- ---- 5.89 -.83 6.72 10300 ---- ---- ---- ---- 5.75 -.82 6.57 10350 ---- ---- ---- ---- 5.61 -.81 6.42 10400 ---- ---- ---- ---- 5.48 -.79 6.27 10450 ---- ---- ---- ---- 5.35 -.78 6.13 10500 ---- ---- ---- ---- 5.22 -.77 5.99 10550 ---- ---- ---- ---- 5.10 -.75 5.85 10600 ---- ---- ---- ---- 4.97 -.74 5.71 10650 ---- ---- ---- ---- 4.86 -.72 5.58 10700 ---- ---- ---- ---- 4.74 -.71 5.45 10750 ---- ---- ---- ---- 4.62 -.70 5.32 10800 ---- ---- ---- ---- 4.51 -.69 5.20 10850 ---- ---- ---- ---- 4.40 -.68 5.08 10900 ---- ---- ---- ---- 4.29 -.67 4.96 10950 ---- ---- ---- ---- 4.19 -.65 4.84 11000 ---- ---- ---- ---- 4.09 -.64 4.73 11050 ---- ---- ---- ---- 3.99 -.63 4.62 11100 ---- ---- ---- ---- 3.89 -.62 4.51 11150 ---- ---- ---- ---- 3.79 -.61 4.40 11200 ---- ---- ---- ---- 3.70 -.60 4.30 11250 ---- ---- ---- ---- 3.61 -.58 4.19 11300 ---- ---- ---- ---- 3.52 -.57 4.09 11350 ---- ---- ---- ---- 3.43 -.56 3.99 11400 ---- ---- ---- ---- 3.35 -.55 3.90 11450 ---- ---- ---- ---- 3.26 -.54 3.80 11500 ---- ---- ---- ---- 3.18 -.53 3.71 11550 ---- ---- ---- ---- 3.10 -.52 3.62 11600 ---- ---- ---- ---- 3.02 -.52 3.54 11650 ---- ---- ---- ---- 2.95 -.50 3.45 11700 ---- ---- ---- ---- 2.87 -.50 3.37 11750 ---- ---- ---- ---- 2.80 -.48 3.28 11800 ---- ---- ---- ---- 2.73 -.47 3.20 11850 ---- ---- ---- ---- 2.66 -.46 3.12 11900 ---- ---- ---- ---- 2.59 -.46 3.05 11950 ---- ---- ---- ---- 2.53 -.44 2.97 12000 ---- ---- ---- ---- 2.46 -.44 2.90 12050 ---- ---- ---- ---- 2.40 -.43 2.83 12100 ---- ---- ---- ---- 2.34 -.42 2.76 12150 ---- ---- ---- ---- 2.28 -.41 2.69 12200 ---- ---- ---- ---- 2.22 -.40 2.62 12250 ---- ---- ---- ---- 2.16 -.40 2.56 12300 ---- ---- ---- ---- 2.11 -.39 2.50 12350 ---- ---- ---- ---- 2.05 -.38 2.43 12400 ---- ---- ---- ---- 2.00 -.37 2.37 12450 ---- ---- ---- ---- 1.95 -.36 2.31 12500 ---- ---- ---- ---- 1.90 -.36 2.26 5700 ---- ---- ---- ---- 33.81 -1.93 35.74 5750 ---- ---- ---- ---- 33.35 -1.93 35.28 5800 ---- ---- ---- ---- 32.90 -1.92 34.82 5850 ---- ---- ---- ---- 32.45 -1.92 34.37 5900 ---- ---- ---- ---- 32.00 -1.91 33.91 5950 ---- ---- ---- ---- 31.55 -1.91 33.46 6000 ---- ---- ---- ---- 31.10 -1.91 33.01 6050 ---- ---- ---- ---- 30.66 -1.90 32.56 6100 ---- ---- ---- ---- 30.22 -1.89 32.11 6150 ---- ---- ---- ---- 29.78 -1.89 31.67 9200 ---- ---- ---- ---- 9.55 ---- ---- 9250 ---- ---- ---- ---- 9.34 ---- ---- 9300 ---- ---- ---- ---- 9.13 ---- ---- 9350 ---- ---- ---- ---- 8.93 ---- ---- 9400 ---- ---- ---- ---- 8.73 ---- ---- 9450 ---- ---- ---- ---- 8.54 ---- ---- 9500 ---- ---- ---- ---- 8.35 -1.04 9.39 9550 ---- ---- ---- ---- 8.16 -1.03 9.19 9600 ---- ---- ---- ---- 7.98 -1.01 8.99 9650 ---- ---- ---- ---- 7.80 -1.00 8.80 9700 ---- ---- ---- ---- 7.62 -.99 8.61 9750 ---- ---- ---- ---- 7.45 -.97 8.42 9800 ---- ---- ---- ---- 7.28 -.95 8.23 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10100 ---- ---- ---- ---- 6.82 -.66 7.48 10150 ---- ---- ---- ---- 6.67 -.65 7.32 10200 ---- ---- ---- ---- 6.52 -.64 7.16 10250 ---- ---- ---- ---- 6.37 -.64 7.01 10300 ---- ---- ---- ---- 6.23 -.63 6.86 10350 ---- ---- ---- ---- 6.09 -.62 6.71 10400 ---- ---- ---- ---- 5.96 -.60 6.56 10450 ---- ---- ---- ---- 5.82 -.60 6.42 10500 ---- ---- ---- ---- 5.69 -.59 6.28 10550 ---- ---- ---- ---- 5.56 -.58 6.14 10600 ---- ---- ---- ---- 5.44 -.57 6.01 10650 ---- ---- ---- ---- 5.31 -.56 5.87 10700 ---- ---- ---- ---- 5.19 -.55 5.74 10750 ---- ---- ---- ---- 5.07 -.55 5.62 10800 ---- ---- ---- ---- 4.96 -.53 5.49 10850 ---- ---- ---- ---- 4.84 -.53 5.37 10900 ---- ---- ---- ---- 4.73 -.52 5.25 10950 ---- ---- ---- ---- 4.62 -.51 5.13 11000 ---- ---- ---- ---- 4.52 -.50 5.02 11050 ---- ---- ---- ---- 4.41 -.49 4.90 11100 ---- ---- ---- ---- 4.31 -.48 4.79 11150 ---- ---- ---- ---- 4.21 -.47 4.68 11200 ---- ---- ---- ---- 4.11 -.47 4.58 11250 ---- ---- ---- ---- 4.01 -.46 4.47 11300 ---- ---- ---- ---- 3.92 -.45 4.37 11350 ---- ---- ---- ---- 3.83 -.44 4.27 11400 ---- ---- ---- ---- 3.74 -.43 4.17 11450 ---- ---- ---- ---- 3.65 -.43 4.08 11500 ---- ---- ---- ---- 3.56 -.42 3.98 11550 ---- ---- ---- ---- 3.48 -.41 3.89 11600 ---- ---- ---- ---- 3.40 -.40 3.80 11650 ---- ---- ---- ---- 3.32 -.39 3.71 11700 ---- ---- ---- ---- 3.24 -.39 3.63 11750 ---- ---- ---- ---- 3.16 -.39 3.55 11800 ---- ---- ---- ---- 3.09 -.38 3.47 11850 ---- ---- ---- ---- 3.02 -.37 3.39 11900 ---- ---- ---- ---- 2.94 -.37 3.31 11950 ---- ---- ---- ---- 2.87 -.36 3.23 12000 ---- ---- ---- ---- 2.81 -.35 3.16 12050 ---- ---- ---- ---- 2.74 -.34 3.08 12100 ---- ---- ---- ---- 2.67 -.34 3.01 12150 ---- ---- ---- ---- 2.61 -.33 2.94 12200 ---- ---- ---- ---- 2.55 -.32 2.87 12250 ---- ---- ---- ---- 2.49 -.32 2.81 12300 ---- ---- ---- ---- 2.43 -.31 2.74 12350 ---- ---- ---- ---- 2.37 -.31 2.68 12400 ---- ---- ---- ---- 2.31 -.31 2.62 12450 ---- ---- ---- ---- 2.26 -.29 2.55 9150 ---- ---- ---- ---- 10.27 ---- ---- 9200 ---- ---- ---- ---- 10.06 ---- ---- 9250 ---- ---- ---- ---- 9.85 ---- ---- 9300 ---- ---- ---- ---- 9.65 ---- ---- 9350 ---- ---- ---- ---- 9.44 ---- ---- 9400 ---- ---- ---- ---- 9.25 ---- ---- 9450 ---- ---- ---- ---- 9.05 -.80 9.85 9500 ---- ---- ---- ---- 8.86 -.79 9.65 9550 ---- ---- ---- ---- 8.67 -.78 9.45 9600 ---- ---- ---- ---- 8.49 -.77 9.26 9650 ---- ---- ---- ---- 8.31 -.75 9.06 9700 ---- ---- ---- ---- 8.13 -.75 8.88 9750 ---- ---- ---- ---- 7.95 -.74 8.69 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.12 -.87 7.99 10050 ---- ---- ---- ---- 6.97 -.86 7.83 10100 ---- ---- ---- ---- 6.83 -.84 7.67 10150 ---- ---- ---- ---- 6.68 -.83 7.51 10200 ---- ---- ---- ---- 6.54 -.82 7.36 10250 ---- ---- ---- ---- 6.40 -.81 7.21 10300 ---- ---- ---- ---- 6.27 -.79 7.06 10350 ---- ---- ---- ---- 6.13 -.79 6.92 10400 ---- ---- ---- ---- 6.00 -.78 6.78 10450 ---- ---- ---- ---- 5.88 -.76 6.64 10500 ---- ---- ---- ---- 5.75 -.75 6.50 10550 ---- ---- ---- ---- 5.63 -.73 6.36 10600 ---- ---- ---- ---- 5.51 -.72 6.23 10650 ---- ---- ---- ---- 5.39 -.71 6.10 10700 ---- ---- ---- ---- 5.27 -.70 5.97 10750 ---- ---- ---- ---- 5.16 -.69 5.85 10800 ---- ---- ---- ---- 5.04 -.69 5.73 10850 ---- ---- ---- ---- 4.93 -.68 5.61 10900 ---- ---- ---- ---- 4.83 -.66 5.49 10950 ---- ---- ---- ---- 4.72 -.65 5.37 11000 ---- ---- ---- ---- 4.62 -.64 5.26 11050 ---- ---- ---- ---- 4.52 -.63 5.15 11100 ---- ---- ---- ---- 4.42 -.62 5.04 11150 ---- ---- ---- ---- 4.32 -.61 4.93 11200 ---- ---- ---- ---- 4.22 -.61 4.83 11250 ---- ---- ---- ---- 4.13 -.59 4.72 11300 ---- ---- ---- ---- 4.04 -.58 4.62 11350 ---- ---- ---- ---- 3.95 -.57 4.52 11400 ---- ---- ---- ---- 3.86 -.57 4.43 11450 ---- ---- ---- ---- 3.78 -.55 4.33 11500 ---- ---- ---- ---- 3.69 -.55 4.24 11550 ---- ---- ---- ---- 3.61 -.53 4.14 11600 ---- ---- ---- ---- 3.53 -.53 4.06 11650 ---- ---- ---- ---- 3.45 -.52 3.97 11700 ---- ---- ---- ---- 3.38 -.50 3.88 11750 ---- ---- ---- ---- 3.30 -.50 3.80 11800 ---- ---- ---- ---- 3.23 -.49 3.72 11850 ---- ---- ---- ---- 3.16 -.48 3.64 11900 ---- ---- ---- ---- 3.09 -.47 3.56 11950 ---- ---- ---- ---- 3.02 -.47 3.49 12000 ---- ---- ---- ---- 2.95 -.46 3.41 12050 ---- ---- ---- ---- 2.89 -.45 3.34 12100 ---- ---- ---- ---- 2.82 -.44 3.26 12150 ---- ---- ---- ---- 2.76 -.43 3.19 12200 ---- ---- ---- ---- 2.70 -.42 3.12 12250 ---- ---- ---- ---- 2.64 -.42 3.06 12300 ---- ---- ---- ---- 2.58 -.41 2.99 12350 ---- ---- ---- ---- 2.52 -.41 2.93 9100 ---- ---- ---- ---- 10.31 ---- ---- 9150 ---- ---- ---- ---- 10.10 ---- ---- 9200 ---- ---- ---- ---- 9.90 ---- ---- 9250 ---- ---- ---- ---- 9.71 ---- ---- 9300 ---- ---- ---- ---- 9.51 ---- ---- 9350 ---- ---- ---- ---- 9.32 -1.04 10.36 9400 ---- ---- ---- ---- 9.13 -1.02 10.15 9450 ---- ---- ---- ---- 8.95 -1.01 9.96 9500 ---- ---- ---- ---- 8.77 -.99 9.76 9550 ---- ---- ---- ---- 8.59 -.98 9.57 9600 ---- ---- ---- ---- 8.42 -.96 9.38 9650 ---- ---- ---- ---- 8.24 -.96 9.20 9950 ---- ---- ---- ---- 7.27 -.88 8.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 -.01 .02 11650 ---- ---- ---- ---- .01 -.11 .12 11700 ---- ---- ---- ---- .01 -.36 .37 11750 ---- ---- ---- ---- .11 -.66 .77 11800 ---- ---- ---- ---- .43 -.81 1.24 11850 ---- ---- ---- ---- .90 -.85 1.75 11900 ---- ---- ---- ---- 1.41 -.84 2.25 11950 ---- ---- ---- ---- 1.91 -.84 2.75 12000 ---- ---- ---- ---- 2.41 -.84 3.25 12050 ---- ---- ---- ---- 2.91 -.84 3.75 12100 ---- ---- ---- ---- 3.41 -.84 4.25 12150 ---- ---- ---- ---- 3.91 -.84 4.75 12200 ---- ---- ---- ---- 4.41 -.84 5.25 12250 ---- ---- ---- ---- 4.91 -.84 5.75 12300 ---- ---- ---- ---- 5.41 -.84 6.25 12350 ---- ---- ---- ---- 5.91 -.84 6.75 12400 ---- ---- ---- ---- 6.41 -.84 7.25 12450 ---- ---- ---- ---- 6.91 -.84 7.75 12500 ---- ---- ---- ---- 7.41 -.84 8.25 12550 ---- ---- ---- ---- 7.91 -.84 8.75 12600 ---- ---- ---- ---- 8.41 -.84 9.25 12650 ---- ---- ---- ---- 8.91 -.83 9.74 12700 ---- ---- ---- ---- 9.41 -.83 10.24 12750 ---- ---- ---- ---- 9.91 -.83 10.74 12800 ---- ---- ---- ---- 10.41 -.83 11.24 12850 ---- ---- ---- ---- 10.91 -.83 11.74 12900 ---- ---- ---- ---- 11.41 -.83 12.24 12950 ---- ---- ---- ---- 11.91 -.83 12.74 13000 ---- ---- ---- ---- 12.40 -.84 13.24 13050 ---- ---- ---- ---- 12.90 -.84 13.74 13100 ---- ---- ---- ---- 13.40 -.84 14.24 13150 ---- ---- ---- ---- 13.90 -.84 14.74 13200 ---- ---- ---- ---- 14.40 -.84 15.24 13250 ---- ---- ---- ---- 14.90 -.84 15.74 13300 ---- ---- ---- ---- 15.40 -.84 16.24 13350 ---- ---- ---- ---- 15.90 -.84 16.74 13400 ---- ---- ---- ---- 16.40 -.84 17.24 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 10100 ---- ---- ---- ---- 3.10 ---- ---- 10150 ---- ---- ---- ---- 3.37 ---- ---- 10200 ---- ---- ---- ---- 3.65 ---- ---- 10250 ---- ---- ---- ---- 3.94 ---- ---- 10300 ---- ---- ---- ---- 4.25 ---- ---- 10350 ---- ---- ---- ---- 4.57 ---- ---- 10400 ---- ---- ---- ---- 4.90 ---- ---- 10550 ---- ---- ---- ---- 5.96 +.96 5.00 10600 ---- ---- ---- ---- 6.34 +1.00 5.34 10650 ---- ---- ---- ---- 6.72 +1.03 5.69 10700 ---- ---- ---- ---- 7.11 +1.06 6.05 10750 ---- ---- ---- ---- 7.51 +1.09 6.42 10800 ---- ---- ---- ---- 7.92 +1.12 6.80 10850 ---- ---- ---- ---- 8.34 +1.16 7.18 11500 ---- ---- ---- ---- 14.27 +1.42 12.85 11550 ---- ---- ---- ---- 14.75 +1.43 13.32 11600 ---- ---- ---- ---- 15.23 +1.44 13.79 11650 ---- ---- ---- ---- 15.72 +1.46 14.26 11700 ---- ---- ---- ---- 16.20 +1.46 14.74 11750 ---- ---- ---- ---- 16.69 +1.47 15.22 11800 ---- ---- ---- ---- 17.18 +1.48 15.70 11850 ---- ---- ---- ---- 17.67 +1.49 16.18 11900 ---- ---- ---- ---- 18.16 +1.49 16.67 11950 ---- ---- ---- ---- 18.65 +1.49 17.16 12000 ---- ---- ---- ---- 19.14 +1.50 17.64 12050 ---- ---- ---- ---- 19.64 +1.51 18.13 12100 ---- ---- ---- ---- 20.13 +1.51 18.62 12150 ---- ---- ---- ---- 20.63 +1.52 19.11 12200 ---- ---- ---- ---- 21.12 +1.51 19.61 12250 ---- ---- ---- ---- 21.61 +1.51 20.10 12300 ---- ---- ---- ---- 22.11 +1.52 20.59 12350 ---- ---- ---- ---- 22.61 +1.52 21.09 12400 ---- ---- ---- ---- 23.11 +1.53 21.58 12450 ---- ---- ---- ---- 23.60 +1.52 22.08 12500 ---- ---- ---- ---- 24.10 +1.53 22.57 12550 ---- ---- ---- ---- 24.60 +1.54 23.06 12600 ---- ---- ---- ---- 25.10 +1.54 23.56 12650 ---- ---- ---- ---- 25.59 +1.53 24.06 12700 ---- ---- ---- ---- 26.09 +1.53 24.56 12750 ---- ---- ---- ---- 26.59 +1.54 25.05 12800 ---- ---- ---- ---- 27.09 +1.54 25.55 12850 ---- ---- ---- ---- 27.58 +1.53 26.05 12900 ---- ---- ---- ---- 28.08 +1.53 26.55 12950 ---- ---- ---- ---- 28.58 +1.54 27.04 13000 ---- ---- ---- ---- 29.08 +1.54 27.54 13050 ---- ---- ---- ---- 29.57 +1.53 28.04 13100 ---- ---- ---- ---- 30.07 +1.53 28.54 13150 ---- ---- ---- ---- 30.57 +1.54 29.03 13200 ---- ---- ---- ---- 31.07 +1.54 29.53 13250 ---- ---- ---- ---- 31.56 +1.53 30.03 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.03 ---- ---- 10050 ---- ---- ---- ---- 5.29 ---- ---- 10100 ---- ---- ---- ---- 5.56 ---- ---- 10150 ---- ---- ---- ---- 5.84 ---- ---- 10200 ---- ---- ---- ---- 6.13 ---- ---- 10250 ---- ---- ---- ---- 6.42 ---- ---- 10300 ---- ---- ---- ---- 6.72 ---- ---- 10450 ---- ---- ---- ---- 7.66 +.87 6.79 10500 ---- ---- ---- ---- 7.99 +.90 7.09 10550 ---- ---- ---- ---- 8.32 +.91 7.41 10600 ---- ---- ---- ---- 8.66 +.94 7.72 10650 ---- ---- ---- ---- 9.01 +.96 8.05 10700 ---- ---- ---- ---- 9.36 +.98 8.38 10750 ---- ---- ---- ---- 9.72 +1.00 8.72 11250 ---- ---- ---- ---- 13.61 +1.19 12.42 11300 ---- ---- ---- ---- 14.03 +1.22 12.81 11350 ---- ---- ---- ---- 14.45 +1.23 13.22 11400 ---- ---- ---- ---- 14.87 +1.25 13.62 11450 ---- ---- ---- ---- 15.30 +1.26 14.04 11500 ---- ---- ---- ---- 15.73 +1.28 14.45 11550 ---- ---- ---- ---- 16.17 +1.30 14.87 11600 ---- ---- ---- ---- 16.60 +1.30 15.30 11650 ---- ---- ---- ---- 17.04 +1.32 15.72 11700 ---- ---- ---- ---- 17.49 +1.34 16.15 11750 ---- ---- ---- ---- 17.93 +1.34 16.59 11800 ---- ---- ---- ---- 18.38 +1.36 17.02 11850 ---- ---- ---- ---- 18.84 +1.37 17.47 11900 ---- ---- ---- ---- 19.29 +1.38 17.91 11950 ---- ---- ---- ---- 19.75 +1.39 18.36 12000 ---- ---- ---- ---- 20.21 +1.41 18.80 12050 ---- ---- ---- ---- 20.67 +1.41 19.26 12100 ---- ---- ---- ---- 21.13 +1.42 19.71 12150 ---- ---- ---- ---- 21.60 +1.43 20.17 12200 ---- ---- ---- ---- 22.06 +1.43 20.63 12250 ---- ---- ---- ---- 22.53 +1.44 21.09 12300 ---- ---- ---- ---- 23.00 +1.45 21.55 12350 ---- ---- ---- ---- 23.48 +1.47 22.01 12400 ---- ---- ---- ---- 23.95 +1.47 22.48 12450 ---- ---- ---- ---- 24.43 +1.48 22.95 12500 ---- ---- ---- ---- 24.90 +1.48 23.42 12550 ---- ---- ---- ---- 25.38 +1.49 23.89 12600 ---- ---- ---- ---- 25.86 +1.50 24.36 12650 ---- ---- ---- ---- 26.34 +1.50 24.84 12700 ---- ---- ---- ---- 26.82 +1.51 25.31 12750 ---- ---- ---- ---- 27.30 +1.51 25.79 12800 ---- ---- ---- ---- 27.79 +1.52 26.27 12850 ---- ---- ---- ---- 28.27 +1.52 26.75 12900 ---- ---- ---- ---- 28.75 +1.52 27.23 12950 ---- ---- ---- ---- 29.24 +1.53 27.71 13000 ---- ---- ---- ---- 29.73 +1.54 28.19 13050 ---- ---- ---- ---- 30.21 +1.53 28.68 13100 ---- ---- ---- ---- 30.70 +1.54 29.16 13150 ---- ---- ---- ---- 31.19 +1.55 29.64 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 10000 ---- ---- ---- ---- 6.80 ---- ---- 10050 ---- ---- ---- ---- 7.08 ---- ---- 10100 ---- ---- ---- ---- 7.36 ---- ---- 10150 ---- ---- ---- ---- 7.65 ---- ---- 10200 ---- ---- ---- ---- 7.95 ---- ---- 10350 ---- ---- ---- ---- 8.87 +.87 8.00 10400 ---- ---- ---- ---- 9.19 +.90 8.29 10450 ---- ---- ---- ---- 9.51 +.91 8.60 10500 ---- ---- ---- ---- 9.84 +.93 8.91 10550 ---- ---- ---- ---- 10.17 +.95 9.22 10600 ---- ---- ---- ---- 10.51 +.97 9.54 10650 ---- ---- ---- ---- 10.85 +.98 9.87 11150 ---- ---- ---- ---- 14.55 +1.15 13.40 11200 ---- ---- ---- ---- 14.95 +1.18 13.77 11250 ---- ---- ---- ---- 15.34 +1.18 14.16 11300 ---- ---- ---- ---- 15.75 +1.21 14.54 11350 ---- ---- ---- ---- 16.15 +1.22 14.93 11400 ---- ---- ---- ---- 16.56 +1.24 15.32 11450 ---- ---- ---- ---- 16.97 +1.25 15.72 11500 ---- ---- ---- ---- 17.38 +1.26 16.12 11550 ---- ---- ---- ---- 17.80 +1.27 16.53 11600 ---- ---- ---- ---- 18.22 +1.28 16.94 11650 ---- ---- ---- ---- 18.65 +1.30 17.35 11700 ---- ---- ---- ---- 19.07 +1.31 17.76 11750 ---- ---- ---- ---- 19.50 +1.32 18.18 11800 ---- ---- ---- ---- 19.93 +1.33 18.60 11850 ---- ---- ---- ---- 20.37 +1.35 19.02 11900 ---- ---- ---- ---- 20.81 +1.36 19.45 11950 ---- ---- ---- ---- 21.25 +1.37 19.88 12000 ---- ---- ---- ---- 21.69 +1.38 20.31 12050 ---- ---- ---- ---- 22.13 +1.39 20.74 12100 ---- ---- ---- ---- 22.58 +1.40 21.18 12150 ---- ---- ---- ---- 23.03 +1.41 21.62 12200 ---- ---- ---- ---- 23.48 +1.42 22.06 12250 ---- ---- ---- ---- 23.93 +1.43 22.50 12300 ---- ---- ---- ---- 24.39 +1.44 22.95 12350 ---- ---- ---- ---- 24.84 +1.44 23.40 12400 ---- ---- ---- ---- 25.30 +1.45 23.85 12450 ---- ---- ---- ---- 25.76 +1.46 24.30 12500 ---- ---- ---- ---- 26.22 +1.47 24.75 12550 ---- ---- ---- ---- 26.68 +1.47 25.21 12600 ---- ---- ---- ---- 27.15 +1.48 25.67 12650 ---- ---- ---- ---- 27.61 +1.49 26.12 12700 ---- ---- ---- ---- 28.08 +1.50 26.58 12750 ---- ---- ---- ---- 28.55 +1.50 27.05 12800 ---- ---- ---- ---- 29.02 +1.51 27.51 12850 ---- ---- ---- ---- 29.49 +1.52 27.97 12900 ---- ---- ---- ---- 29.96 +1.52 28.44 12950 ---- ---- ---- ---- 30.43 +1.52 28.91 13000 ---- ---- ---- ---- 30.91 +1.53 29.38 13050 ---- ---- ---- ---- 31.38 +1.53 29.85 13100 ---- ---- ---- ---- 31.86 +1.54 30.32 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 9900 ---- ---- ---- ---- 6.26 ---- ---- 9950 ---- ---- ---- ---- 6.53 ---- ---- ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.05 ---- ---- 10100 ---- ---- ---- ---- 9.65 +.81 8.84 10150 ---- ---- ---- ---- 9.96 +.82 9.14 10200 ---- ---- ---- ---- 10.28 +.85 9.43 10250 ---- ---- ---- ---- 10.59 +.86 9.73 10300 ---- ---- ---- ---- 10.91 +.87 10.04 10350 ---- ---- ---- ---- 11.24 +.89 10.35 10400 ---- ---- ---- ---- 11.57 +.90 10.67 10850 ---- ---- ---- ---- 14.74 +1.04 13.70 10900 ---- ---- ---- ---- 15.11 +1.05 14.06 10950 ---- ---- ---- ---- 15.49 +1.07 14.42 11000 ---- ---- ---- ---- 15.86 +1.08 14.78 11050 ---- ---- ---- ---- 16.25 +1.10 15.15 11100 ---- ---- ---- ---- 16.63 +1.11 15.52 11150 ---- ---- ---- ---- 17.02 +1.12 15.90 11200 ---- ---- ---- ---- 17.41 +1.13 16.28 11250 ---- ---- ---- ---- 17.81 +1.15 16.66 11300 ---- ---- ---- ---- 18.21 +1.16 17.05 11350 ---- ---- ---- ---- 18.61 +1.17 17.44 11400 ---- ---- ---- ---- 19.01 +1.18 17.83 11450 ---- ---- ---- ---- 19.42 +1.19 18.23 11500 ---- ---- ---- ---- 19.83 +1.21 18.62 11550 ---- ---- ---- ---- 20.24 +1.21 19.03 11600 ---- ---- ---- ---- 20.66 +1.23 19.43 11650 ---- ---- ---- ---- 21.07 +1.23 19.84 11700 ---- ---- ---- ---- 21.49 +1.24 20.25 11750 ---- ---- ---- ---- 21.92 +1.26 20.66 11800 ---- ---- ---- ---- 22.34 +1.27 21.07 11850 ---- ---- ---- ---- 22.77 +1.28 21.49 11900 ---- ---- ---- ---- 23.20 +1.29 21.91 11950 ---- ---- ---- ---- 23.63 +1.30 22.33 12000 ---- ---- ---- ---- 24.07 +1.31 22.76 12050 ---- ---- ---- ---- 24.50 +1.31 23.19 12100 ---- ---- ---- ---- 24.94 +1.32 23.62 12150 ---- ---- ---- ---- 25.38 +1.33 24.05 12200 ---- ---- ---- ---- 25.82 +1.34 24.48 12250 ---- ---- ---- ---- 26.27 +1.35 24.92 12300 ---- ---- ---- ---- 26.71 +1.36 25.35 12350 ---- ---- ---- ---- 27.16 +1.37 25.79 12400 ---- ---- ---- ---- 27.61 +1.38 26.23 12450 ---- ---- ---- ---- 28.06 +1.38 26.68 12500 ---- ---- ---- ---- 28.51 +1.39 27.12 12550 ---- ---- ---- ---- 28.96 +1.39 27.57 12600 ---- ---- ---- ---- 29.42 +1.40 28.02 12650 ---- ---- ---- ---- 29.87 +1.40 28.47 12700 ---- ---- ---- ---- 30.33 +1.41 28.92 12750 ---- ---- ---- ---- 30.79 +1.42 29.37 12800 ---- ---- ---- ---- 31.25 +1.43 29.82 12850 ---- ---- ---- ---- 31.71 +1.43 30.28 12900 ---- ---- ---- ---- 32.17 +1.43 30.74 12950 ---- ---- ---- ---- 32.64 +1.45 31.19 5800 ---- ---- ---- ---- .02 +.01 .01 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .04 +.01 .03 6150 ---- ---- ---- ---- .05 +.01 .04 6200 ---- ---- ---- ---- .05 +.01 .04 6250 ---- ---- ---- ---- .06 +.01 .05 9700 ---- ---- ---- ---- 7.37 ---- ---- 9750 ---- ---- ---- ---- 7.64 ---- ---- 9800 ---- ---- ---- ---- 7.91 ---- ---- 9850 ---- ---- ---- ---- 8.19 ---- ---- 9900 ---- ---- ---- ---- 8.47 ---- ---- 9950 ---- ---- ---- ---- 8.76 ---- ---- 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 ---- ---- ---- ---- 11.62 +.92 10.70 10050 ---- ---- ---- ---- 11.93 +.93 11.00 10100 ---- ---- ---- ---- 12.25 +.95 11.30 10150 ---- ---- ---- ---- 12.57 +.97 11.60 10550 ---- ---- ---- ---- 15.24 +1.07 14.17 10600 ---- ---- ---- ---- 15.59 +1.09 14.50 10650 ---- ---- ---- ---- 15.95 +1.11 14.84 10700 ---- ---- ---- ---- 16.31 +1.12 15.19 10750 ---- ---- ---- ---- 16.67 +1.14 15.53 10800 ---- ---- ---- ---- 17.03 +1.15 15.88 10850 ---- ---- ---- ---- 17.39 +1.15 16.24 10900 ---- ---- ---- ---- 17.76 +1.17 16.59 10950 ---- ---- ---- ---- 18.14 +1.19 16.95 11000 ---- ---- ---- ---- 18.51 +1.20 17.31 11050 ---- ---- ---- ---- 18.89 +1.21 17.68 11100 ---- ---- ---- ---- 19.27 +1.22 18.05 11150 ---- ---- ---- ---- 19.65 +1.23 18.42 11200 ---- ---- ---- ---- 20.04 +1.25 18.79 11250 ---- ---- ---- ---- 20.42 +1.25 19.17 11300 ---- ---- ---- ---- 20.82 +1.27 19.55 11350 ---- ---- ---- ---- 21.21 +1.28 19.93 11400 ---- ---- ---- ---- 21.60 +1.29 20.31 11450 ---- ---- ---- ---- 22.00 +1.30 20.70 11500 ---- ---- ---- ---- 22.40 +1.31 21.09 11550 ---- ---- ---- ---- 22.81 +1.33 21.48 11600 ---- ---- ---- ---- 23.21 +1.33 21.88 11650 ---- ---- ---- ---- 23.62 +1.35 22.27 11700 ---- ---- ---- ---- 24.03 +1.36 22.67 11750 ---- ---- ---- ---- 24.44 +1.36 23.08 11800 ---- ---- ---- ---- 24.85 +1.37 23.48 11850 ---- ---- ---- ---- 25.27 +1.39 23.88 11900 ---- ---- ---- ---- 25.69 +1.40 24.29 11950 ---- ---- ---- ---- 26.11 +1.41 24.70 12000 ---- ---- ---- ---- 26.53 +1.42 25.11 12050 ---- ---- ---- ---- 26.95 +1.42 25.53 12100 ---- ---- ---- ---- 27.38 +1.43 25.95 12150 ---- ---- ---- ---- 27.80 +1.44 26.36 12200 ---- ---- ---- ---- 28.23 +1.45 26.78 12250 ---- ---- ---- ---- 28.66 +1.46 27.20 12300 ---- ---- ---- ---- 29.09 +1.46 27.63 12350 ---- ---- ---- ---- 29.52 +1.47 28.05 12400 ---- ---- ---- ---- 29.96 +1.48 28.48 12450 ---- ---- ---- ---- 30.40 +1.49 28.91 12500 ---- ---- ---- ---- 30.83 +1.49 29.34 12550 ---- ---- ---- ---- 31.27 +1.50 29.77 12600 ---- ---- ---- ---- 31.71 +1.51 30.20 12650 ---- ---- ---- ---- 32.16 +1.52 30.64 12700 ---- ---- ---- ---- 32.60 +1.53 31.07 12750 ---- ---- ---- ---- 33.04 +1.53 31.51 12800 ---- ---- ---- ---- 33.49 +1.54 31.95 5750 ---- ---- ---- ---- .10 +.02 .08 5800 ---- ---- ---- ---- .11 +.02 .09 5850 ---- ---- ---- ---- .13 +.03 .10 5900 ---- ---- ---- ---- .14 +.02 .12 5950 ---- ---- ---- ---- .16 +.03 .13 6000 ---- ---- ---- ---- .17 +.03 .14 6050 ---- ---- ---- ---- .19 +.03 .16 6100 ---- ---- ---- ---- .21 +.04 .17 6150 ---- ---- ---- ---- .23 +.04 .19 6200 ---- ---- ---- ---- .25 +.04 .21 9550 ---- ---- ---- ---- 9.00 ---- ---- 9600 ---- ---- ---- ---- 9.27 ---- ---- 9650 ---- ---- ---- ---- 9.55 ---- ---- 9700 ---- ---- ---- ---- 9.84 ---- ---- 9750 ---- ---- ---- ---- 10.12 ---- ---- 9800 ---- ---- ---- ---- 10.42 ---- ---- 9850 ---- ---- ---- ---- 10.71 +.87 9.84 9900 ---- ---- ---- ---- 11.01 +.89 10.12 9950 ---- ---- ---- ---- 11.31 +.90 10.41 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.24 +1.01 12.23 10350 ---- ---- ---- ---- 15.55 +1.10 14.45 10400 ---- ---- ---- ---- 15.90 +1.12 14.78 10450 ---- ---- ---- ---- 16.25 +1.14 15.11 10500 ---- ---- ---- ---- 16.60 +1.15 15.45 10550 ---- ---- ---- ---- 16.95 +1.16 15.79 10600 ---- ---- ---- ---- 17.31 +1.18 16.13 10650 ---- ---- ---- ---- 17.67 +1.19 16.48 10700 ---- ---- ---- ---- 18.03 +1.20 16.83 10750 ---- ---- ---- ---- 18.39 +1.21 17.18 10800 ---- ---- ---- ---- 18.76 +1.23 17.53 10850 ---- ---- ---- ---- 19.13 +1.24 17.89 10900 ---- ---- ---- ---- 19.50 +1.25 18.25 10950 ---- ---- ---- ---- 19.88 +1.27 18.61 11000 ---- ---- ---- ---- 20.26 +1.28 18.98 11050 ---- ---- ---- ---- 20.64 +1.29 19.35 11100 ---- ---- ---- ---- 21.02 +1.30 19.72 11150 ---- ---- ---- ---- 21.40 +1.31 20.09 11200 ---- ---- ---- ---- 21.79 +1.32 20.47 11250 ---- ---- ---- ---- 22.18 +1.33 20.85 11300 ---- ---- ---- ---- 22.57 +1.34 21.23 11350 ---- ---- ---- ---- 22.97 +1.36 21.61 11400 ---- ---- ---- ---- 23.37 +1.37 22.00 11450 ---- ---- ---- ---- 23.77 +1.38 22.39 11500 ---- ---- ---- ---- 24.17 +1.39 22.78 11550 ---- ---- ---- ---- 24.57 +1.40 23.17 11600 ---- ---- ---- ---- 24.97 +1.40 23.57 11650 ---- ---- ---- ---- 25.38 +1.42 23.96 11700 ---- ---- ---- ---- 25.79 +1.43 24.36 11750 ---- ---- ---- ---- 26.20 +1.44 24.76 11800 ---- ---- ---- ---- 26.62 +1.45 25.17 11850 ---- ---- ---- ---- 27.03 +1.46 25.57 11900 ---- ---- ---- ---- 27.45 +1.47 25.98 11950 ---- ---- ---- ---- 27.86 +1.47 26.39 12000 ---- ---- ---- ---- 28.28 +1.48 26.80 12050 ---- ---- ---- ---- 28.71 +1.50 27.21 12100 ---- ---- ---- ---- 29.13 +1.50 27.63 12150 ---- ---- ---- ---- 29.55 +1.51 28.04 12200 ---- ---- ---- ---- 29.98 +1.52 28.46 12250 ---- ---- ---- ---- 30.41 +1.53 28.88 12300 ---- ---- ---- ---- 30.84 +1.54 29.30 12350 ---- ---- ---- ---- 31.27 +1.54 29.73 12400 ---- ---- ---- ---- 31.70 +1.55 30.15 12450 ---- ---- ---- ---- 32.13 +1.55 30.58 12500 ---- ---- ---- ---- 32.57 +1.57 31.00 12550 ---- ---- ---- ---- 33.01 +1.58 31.43 12600 ---- ---- ---- ---- 33.44 +1.58 31.86 12650 ---- ---- ---- ---- 33.88 +1.59 32.29 5750 ---- ---- ---- ---- .21 +.04 .17 5800 ---- ---- ---- ---- .23 +.04 .19 5850 ---- ---- ---- ---- .25 +.04 .21 5900 ---- ---- ---- ---- .27 +.04 .23 5950 ---- ---- ---- ---- .30 +.05 .25 6000 ---- ---- ---- ---- .33 +.06 .27 6050 ---- ---- ---- ---- .35 +.05 .30 6100 ---- ---- ---- ---- .38 +.06 .32 6150 ---- ---- ---- ---- .42 +.07 .35 9350 ---- ---- ---- ---- 9.39 ---- ---- 9400 ---- ---- ---- ---- 9.66 ---- ---- 9450 ---- ---- ---- ---- 9.94 ---- ---- 9500 ---- ---- ---- ---- 10.22 ---- ---- 9550 ---- ---- ---- ---- 10.51 ---- ---- 9600 ---- ---- ---- ---- 10.79 ---- ---- 9650 ---- ---- ---- ---- 11.09 ---- ---- 9700 ---- ---- ---- ---- 11.38 +.91 10.47 9750 ---- ---- ---- ---- 11.68 +.93 10.75 9800 ---- ---- ---- ---- 11.99 +.95 11.04 9850 ---- ---- ---- ---- 12.29 +.96 11.33 9900 ---- ---- ---- ---- 12.60 +.97 11.63 9950 ---- ---- ---- ---- 12.92 +.99 11.93 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10150 ---- ---- ---- ---- 15.73 +1.14 14.59 10200 ---- ---- ---- ---- 16.07 +1.15 14.92 10250 ---- ---- ---- ---- 16.41 +1.16 15.25 10300 ---- ---- ---- ---- 16.75 +1.17 15.58 10350 ---- ---- ---- ---- 17.10 +1.19 15.91 10400 ---- ---- ---- ---- 17.45 +1.20 16.25 10450 ---- ---- ---- ---- 17.80 +1.21 16.59 10500 ---- ---- ---- ---- 18.16 +1.23 16.93 10550 ---- ---- ---- ---- 18.52 +1.24 17.28 10600 ---- ---- ---- ---- 18.88 +1.26 17.62 10650 ---- ---- ---- ---- 19.24 +1.26 17.98 10700 ---- ---- ---- ---- 19.61 +1.28 18.33 10750 ---- ---- ---- ---- 19.98 +1.29 18.69 10800 ---- ---- ---- ---- 20.35 +1.31 19.04 10850 ---- ---- ---- ---- 20.72 +1.31 19.41 10900 ---- ---- ---- ---- 21.10 +1.33 19.77 10950 ---- ---- ---- ---- 21.48 +1.34 20.14 11000 ---- ---- ---- ---- 21.86 +1.35 20.51 11050 ---- ---- ---- ---- 22.24 +1.36 20.88 11100 ---- ---- ---- ---- 22.63 +1.38 21.25 11150 ---- ---- ---- ---- 23.02 +1.39 21.63 11200 ---- ---- ---- ---- 23.41 +1.40 22.01 11250 ---- ---- ---- ---- 23.80 +1.41 22.39 11300 ---- ---- ---- ---- 24.19 +1.42 22.77 11350 ---- ---- ---- ---- 24.59 +1.43 23.16 11400 ---- ---- ---- ---- 24.99 +1.45 23.54 11450 ---- ---- ---- ---- 25.39 +1.46 23.93 11500 ---- ---- ---- ---- 25.79 +1.47 24.32 11550 ---- ---- ---- ---- 26.19 +1.47 24.72 11600 ---- ---- ---- ---- 26.60 +1.49 25.11 11650 ---- ---- ---- ---- 27.00 +1.49 25.51 11700 ---- ---- ---- ---- 27.41 +1.50 25.91 11750 ---- ---- ---- ---- 27.82 +1.51 26.31 11800 ---- ---- ---- ---- 28.24 +1.52 26.72 11850 ---- ---- ---- ---- 28.65 +1.53 27.12 11900 ---- ---- ---- ---- 29.07 +1.54 27.53 11950 ---- ---- ---- ---- 29.49 +1.55 27.94 12000 ---- ---- ---- ---- 29.90 +1.55 28.35 12050 ---- ---- ---- ---- 30.33 +1.57 28.76 12100 ---- ---- ---- ---- 30.75 +1.58 29.17 12150 ---- ---- ---- ---- 31.17 +1.58 29.59 12200 ---- ---- ---- ---- 31.60 +1.60 30.00 12250 ---- ---- ---- ---- 32.02 +1.60 30.42 12300 ---- ---- ---- ---- 32.45 +1.61 30.84 12350 ---- ---- ---- ---- 32.88 +1.62 31.26 12400 ---- ---- ---- ---- 33.31 +1.62 31.69 12450 ---- ---- ---- ---- 33.74 +1.63 32.11 12500 ---- ---- ---- ---- 34.18 +1.64 32.54 5700 ---- ---- ---- ---- .33 +.05 .28 5750 ---- ---- ---- ---- .36 +.06 .30 5800 ---- ---- ---- ---- .39 +.06 .33 5850 ---- ---- ---- ---- .42 +.07 .35 5900 ---- ---- ---- ---- .45 +.07 .38 5950 ---- ---- ---- ---- .49 +.08 .41 6000 ---- ---- ---- ---- .53 +.08 .45 6050 ---- ---- ---- ---- .57 +.09 .48 6100 ---- ---- ---- ---- .61 +.09 .52 6150 ---- ---- ---- ---- .66 +.10 .56 9200 ---- ---- ---- ---- 9.91 ---- ---- 9250 ---- ---- ---- ---- 10.19 ---- ---- 9300 ---- ---- ---- ---- 10.47 ---- ---- 9350 ---- ---- ---- ---- 10.75 ---- ---- 9400 ---- ---- ---- ---- 11.03 ---- ---- 9450 ---- ---- ---- ---- 11.32 ---- ---- 9500 ---- ---- ---- ---- 11.62 +.95 10.67 9550 ---- ---- ---- ---- 11.91 +.96 10.95 9600 ---- ---- ---- ---- 12.21 +.97 11.24 9650 ---- ---- ---- ---- 12.51 +.99 11.52 9700 ---- ---- ---- ---- 12.82 +1.00 11.82 9750 ---- ---- ---- ---- 13.13 +1.02 12.11 9800 ---- ---- ---- ---- 13.44 +1.03 12.41 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10100 ---- ---- ---- ---- 15.85 +.82 15.03 10150 ---- ---- ---- ---- 16.18 +.83 15.35 10200 ---- ---- ---- ---- 16.51 +.83 15.68 10250 ---- ---- ---- ---- 16.85 +.85 16.00 10300 ---- ---- ---- ---- 17.19 +.86 16.33 10350 ---- ---- ---- ---- 17.53 +.87 16.66 10400 ---- ---- ---- ---- 17.88 +.88 17.00 10450 ---- ---- ---- ---- 18.23 +.89 17.34 10500 ---- ---- ---- ---- 18.58 +.90 17.68 10550 ---- ---- ---- ---- 18.93 +.91 18.02 10600 ---- ---- ---- ---- 19.28 +.91 18.37 10650 ---- ---- ---- ---- 19.64 +.92 18.72 10700 ---- ---- ---- ---- 20.00 +.93 19.07 10750 ---- ---- ---- ---- 20.37 +.95 19.42 10800 ---- ---- ---- ---- 20.73 +.95 19.78 10850 ---- ---- ---- ---- 21.10 +.96 20.14 10900 ---- ---- ---- ---- 21.47 +.97 20.50 10950 ---- ---- ---- ---- 21.84 +.98 20.86 11000 ---- ---- ---- ---- 22.22 +.99 21.23 11050 ---- ---- ---- ---- 22.59 +.99 21.60 11100 ---- ---- ---- ---- 22.97 +1.00 21.97 11150 ---- ---- ---- ---- 23.35 +1.01 22.34 11200 ---- ---- ---- ---- 23.74 +1.02 22.72 11250 ---- ---- ---- ---- 24.12 +1.03 23.09 11300 ---- ---- ---- ---- 24.51 +1.04 23.47 11350 ---- ---- ---- ---- 24.90 +1.05 23.85 11400 ---- ---- ---- ---- 25.29 +1.05 24.24 11450 ---- ---- ---- ---- 25.68 +1.06 24.62 11500 ---- ---- ---- ---- 26.08 +1.07 25.01 11550 ---- ---- ---- ---- 26.48 +1.08 25.40 11600 ---- ---- ---- ---- 26.87 +1.08 25.79 11650 ---- ---- ---- ---- 27.28 +1.09 26.19 11700 ---- ---- ---- ---- 27.68 +1.10 26.58 11750 ---- ---- ---- ---- 28.08 +1.10 26.98 11800 ---- ---- ---- ---- 28.49 +1.11 27.38 11850 ---- ---- ---- ---- 28.90 +1.12 27.78 11900 ---- ---- ---- ---- 29.31 +1.12 28.19 11950 ---- ---- ---- ---- 29.72 +1.13 28.59 12000 ---- ---- ---- ---- 30.14 +1.14 29.00 12050 ---- ---- ---- ---- 30.55 +1.14 29.41 12100 ---- ---- ---- ---- 30.97 +1.15 29.82 12150 ---- ---- ---- ---- 31.39 +1.16 30.23 12200 ---- ---- ---- ---- 31.80 +1.16 30.64 12250 ---- ---- ---- ---- 32.23 +1.17 31.06 12300 ---- ---- ---- ---- 32.65 +1.18 31.47 12350 ---- ---- ---- ---- 33.07 +1.18 31.89 12400 ---- ---- ---- ---- 33.50 +1.19 32.31 12450 ---- ---- ---- ---- 33.92 +1.19 32.73 9150 ---- ---- ---- ---- 10.16 ---- ---- 9200 ---- ---- ---- ---- 10.42 ---- ---- 9250 ---- ---- ---- ---- 10.70 ---- ---- 9300 ---- ---- ---- ---- 10.97 ---- ---- 9350 ---- ---- ---- ---- 11.25 ---- ---- 9400 ---- ---- ---- ---- 11.54 ---- ---- 9450 ---- ---- ---- ---- 11.82 +.68 11.14 9500 ---- ---- ---- ---- 12.11 +.69 11.42 9550 ---- ---- ---- ---- 12.41 +.71 11.70 9600 ---- ---- ---- ---- 12.71 +.72 11.99 9650 ---- ---- ---- ---- 13.01 +.73 12.28 9700 ---- ---- ---- ---- 13.31 +.74 12.57 9750 ---- ---- ---- ---- 13.62 +.75 12.87 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.46 +1.06 15.40 10050 ---- ---- ---- ---- 16.79 +1.07 15.72 10100 ---- ---- ---- ---- 17.12 +1.08 16.04 10150 ---- ---- ---- ---- 17.46 +1.09 16.37 10200 ---- ---- ---- ---- 17.80 +1.10 16.70 10250 ---- ---- ---- ---- 18.14 +1.12 17.02 10300 ---- ---- ---- ---- 18.48 +1.12 17.36 10350 ---- ---- ---- ---- 18.83 +1.14 17.69 10400 ---- ---- ---- ---- 19.18 +1.15 18.03 10450 ---- ---- ---- ---- 19.53 +1.16 18.37 10500 ---- ---- ---- ---- 19.88 +1.17 18.71 10550 ---- ---- ---- ---- 20.24 +1.18 19.06 10600 ---- ---- ---- ---- 20.60 +1.20 19.40 10650 ---- ---- ---- ---- 20.96 +1.21 19.75 10700 ---- ---- ---- ---- 21.32 +1.21 20.11 10750 ---- ---- ---- ---- 21.69 +1.23 20.46 10800 ---- ---- ---- ---- 22.06 +1.24 20.82 10850 ---- ---- ---- ---- 22.43 +1.25 21.18 10900 ---- ---- ---- ---- 22.80 +1.26 21.54 10950 ---- ---- ---- ---- 23.18 +1.28 21.90 11000 ---- ---- ---- ---- 23.55 +1.28 22.27 11050 ---- ---- ---- ---- 23.93 +1.29 22.64 11100 ---- ---- ---- ---- 24.31 +1.30 23.01 11150 ---- ---- ---- ---- 24.69 +1.31 23.38 11200 ---- ---- ---- ---- 25.08 +1.33 23.75 11250 ---- ---- ---- ---- 25.46 +1.33 24.13 11300 ---- ---- ---- ---- 25.85 +1.34 24.51 11350 ---- ---- ---- ---- 26.24 +1.35 24.89 11400 ---- ---- ---- ---- 26.63 +1.36 25.27 11450 ---- ---- ---- ---- 27.03 +1.37 25.66 11500 ---- ---- ---- ---- 27.42 +1.38 26.04 11550 ---- ---- ---- ---- 27.82 +1.39 26.43 11600 ---- ---- ---- ---- 28.22 +1.40 26.82 11650 ---- ---- ---- ---- 28.62 +1.40 27.22 11700 ---- ---- ---- ---- 29.03 +1.42 27.61 11750 ---- ---- ---- ---- 29.43 +1.42 28.01 11800 ---- ---- ---- ---- 29.84 +1.43 28.41 11850 ---- ---- ---- ---- 30.25 +1.45 28.80 11900 ---- ---- ---- ---- 30.66 +1.45 29.21 11950 ---- ---- ---- ---- 31.07 +1.46 29.61 12000 ---- ---- ---- ---- 31.48 +1.47 30.01 12050 ---- ---- ---- ---- 31.90 +1.48 30.42 12100 ---- ---- ---- ---- 32.31 +1.48 30.83 12150 ---- ---- ---- ---- 32.73 +1.49 31.24 12200 ---- ---- ---- ---- 33.15 +1.50 31.65 12250 ---- ---- ---- ---- 33.57 +1.51 32.06 12300 ---- ---- ---- ---- 33.99 +1.52 32.47 12350 ---- ---- ---- ---- 34.41 +1.52 32.89 9100 ---- ---- ---- ---- 11.01 ---- ---- 9150 ---- ---- ---- ---- 11.29 ---- ---- 9200 ---- ---- ---- ---- 11.56 ---- ---- 9250 ---- ---- ---- ---- 11.85 ---- ---- 9300 ---- ---- ---- ---- 12.13 ---- ---- 9350 ---- ---- ---- ---- 12.42 +.88 11.54 9400 ---- ---- ---- ---- 12.71 +.90 11.81 9450 ---- ---- ---- ---- 13.01 +.91 12.10 9500 ---- ---- ---- ---- 13.31 +.93 12.38 9550 ---- ---- ---- ---- 13.61 +.94 12.67 9600 ---- ---- ---- ---- 13.91 +.95 12.96 9650 ---- ---- ---- ---- 14.22 +.96 13.26 9950 ---- ---- ---- ---- 16.13 +1.04 15.09 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 25 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 17.75A 20.00 ---- ---- 1980 ---- ---- ---- 14.50A 20.00 ---- ---- 1985 ---- ---- ---- 11.50A 20.00 ---- ---- 1990 ---- ---- ---- 8.00A 20.00 ---- ---- 1995 15.75 19.75B 5.25A 5.25A 20.00 ---- 7 ---- 2000 8.75 19.75B 3.25A 4.50A 20.00 ---- 12 ---- 2005 4.00 4.00 1.25A 1.25A .00 ---- 26 ---- 2010 4.25 4.25 .25A .25A .00 ---- 10 ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 2.00 2.00 .25A .25A .00 ---- 15 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 ECG APR 23 25 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 6.75 12.00B .25A 12.00B .00 ---- 100 ---- 1995 6.00 6.00 .25A 11.25B .00 ---- 1 ---- 2000 6.75 16.75B .25A .25A .00 ---- 55 ---- 2005 ---- ---- ---- 6.75A 20.00 ---- ---- 2010 ---- ---- ---- 9.50A 20.00 ---- ---- 2015 ---- ---- ---- 13.00A 20.00 ---- ---- 2020 ---- ---- ---- 15.50A 20.00 ---- ---- 2030 ---- ---- ---- 18.50A 20.00 ---- ---- 2040 ---- ---- ---- 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 156 ECH APR 23 25 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 ---- ---- ---- .75A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 391 ---- ---- ---- .25A .00 ---- ---- 392 ---- ---- ---- .25A .00 ---- ---- 393 ---- ---- ---- .25A .00 ---- ---- 394 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 396 ---- ---- ---- .25A .00 ---- ---- 397 ---- ---- ---- .25A .00 ---- ---- 398 ---- ---- ---- .25A .00 ---- ---- 399 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH APR 23 25 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 1.50 1.75B 1.50 1.75B .00 ---- 10 ---- 385 ---- ---- ---- .50A 20.00 ---- ---- 390 ---- ---- ---- 1.75A 20.00 ---- ---- 391 ---- ---- ---- 2.25A 20.00 ---- ---- 392 ---- ---- ---- 3.00A 20.00 ---- ---- 393 ---- ---- ---- 4.25A 20.00 ---- ---- 394 ---- ---- ---- 5.75A 20.00 ---- ---- 395 ---- ---- ---- 7.50A 20.00 ---- ---- 396 ---- ---- ---- 9.25A 20.00 ---- ---- 397 ---- ---- ---- 10.75A 20.00 ---- ---- 398 ---- ---- ---- 12.25A 20.00 ---- ---- 399 ---- ---- ---- 13.75A 20.00 ---- ---- 400 ---- ---- ---- 15.25A 20.00 ---- ---- 405 ---- ---- ---- 19.00A 20.00 ---- ---- 410 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI APR 23 25 EVT OPT ON SI SYN FT CALL 2350 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 11.00A 20.00 ---- ---- 2475 ---- ---- ---- 4.75A 20.00 ---- ---- 2490 ---- ---- ---- 1.00A .00 ---- ---- 2500 4.00 4.00 .25A .25A .00 ---- 1 ---- 2510 6.75 6.75 .25A 7.25B .00 ---- 1 ---- 2515 ---- ---- ---- .25A .00 ---- ---- 2520 ---- ---- ---- .25A .00 ---- ---- 2525 ---- ---- ---- .25A .00 ---- ---- 2530 ---- ---- ---- .25A .00 ---- ---- 2535 ---- ---- ---- .25A .00 ---- ---- 2540 ---- ---- ---- 10.00B .00 ---- ---- 2545 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2560 .25 .25 .25 .25 .00 ---- 12 ---- 2570 ---- ---- ---- .25A .00 ---- ---- 2575 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- 2650 ---- ---- ---- .25A .00 ---- ---- 2700 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECI APR 23 25 EVT OPT ON SI SYN FT PUT 2350 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2490 17.00 19.00B 17.00 16.50A 20.00 ---- 6 ---- 2500 ---- ---- ---- 2.75A 20.00 ---- ---- 2510 ---- ---- ---- 4.25A 20.00 ---- ---- 2515 ---- ---- ---- 5.00A 20.00 ---- ---- 2520 ---- ---- ---- 5.75A 20.00 ---- ---- 2525 ---- ---- ---- 7.00A 20.00 ---- ---- 2530 ---- ---- ---- 8.00A 20.00 ---- ---- 2535 ---- ---- ---- 9.00A 20.00 ---- ---- 2540 ---- ---- ---- 10.00A 20.00 ---- ---- 2545 ---- ---- ---- 11.00A 20.00 ---- ---- 2550 ---- ---- ---- 12.00A 20.00 ---- ---- 2560 ---- ---- ---- 14.00A 20.00 ---- ---- 2570 ---- ---- ---- 15.50A 20.00 ---- ---- 2575 ---- ---- ---- 16.25A 20.00 ---- ---- 2600 ---- ---- ---- 18.50A 20.00 ---- ---- 2650 ---- ---- ---- 19.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 *** END OF REPORT ***